stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-11-01 14:15:18|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.21|100.58|104.74|128.27||
2020-11-01 14:15:19|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.49|10.755|10.21|10.29||
2020-11-01 14:15:19|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:15:20|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|227.31|276|378.31|425.41||
2020-11-01 14:15:20|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||
2020-11-01 14:15:21|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||
2020-11-01 14:15:22|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.27|15.78|10.07|11.52||
2020-11-01 14:15:23|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||
2020-11-01 14:15:24|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.65|63.02|72.02|77.55||
2020-11-01 14:15:25|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||
2020-11-01 14:15:26|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.05|55.5|57.895|63.72||
2020-11-01 14:15:26|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|201.13|187.24|148.08|159.71||
2020-11-01 14:15:27|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.06|10.54|8.68|7.75||
2020-11-01 14:15:27|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:15:28|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||
2020-11-01 14:15:29|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||
2020-11-01 14:15:29|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||
2020-11-01 14:15:30|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||
2020-11-01 14:15:31|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|17.09|13.21|10.31|9.44||
2020-11-01 14:15:32|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||
2020-11-01 14:15:33|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|83.51|67.36|88.4|97.25||
2020-11-01 14:15:33|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||
2020-11-01 14:15:35|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|55.36|43|45.18|48.18||
2020-11-01 14:15:35|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|341.99|337.32|374.12|313.61||
2020-11-01 14:15:36|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.62|57.1|50.49|52.57||
2020-11-01 14:15:37|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||
2020-11-01 14:15:38|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|239.83|147.71|182.15|213.97||
2020-11-01 14:15:38|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:15:39|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.84|30.27|28.46|31.62||
2020-11-01 14:15:39|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|70.25|64.6|65.39|54.52||
2020-11-01 14:15:40|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.5625|11.625|13.5|14.325|13.035|16.5|13.415|14.015|16.125|14.115|10.195|7.91|10.34|10.125|9.935|12.82|13.21|14.315|18.89|16.775|20.74|18.28|16.815|19.2|20.365|23.42|30.415|32.285|38.15|32.955|29.51|28.64|23.78|24.57|17|20.32|26.35|20.03|19.08|21.7|21.99|20.37|19.95|24.24|21.51|20.77|19.21|23.85|24.86|26.15|27.14|29.76|36.92|41.02|47.29|52.7|57.3|60.51|73.53|88.16|87.16|85.94|75.24|74.9|75.11|99.25|107.82|96.7|104.02|96.2|103.51|89.65|80.67|88.57|88.54|79.22|82.3|86.34|79.29|68.86|67.02|82.39||
2020-11-01 14:15:42|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|48.89|38.11|52.71|42.81||
2020-11-01 14:15:43|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|116.61|94.7|124.76|116.42||
2020-11-01 14:15:44|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|42.58|38.96||
2020-11-01 14:15:44|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||
2020-11-01 14:15:46|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:15:46|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|16.02|14.35|16.3||
2020-11-01 14:15:47|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.95|14.38|12.64|13.95||
2020-11-01 14:15:48|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||
2020-11-01 14:15:49|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|79.31|110.85|104.27||
2020-11-01 14:15:50|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.76|9.18|18.21|14.87||
2020-11-01 14:15:51|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||
2020-11-01 14:15:52|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||
2020-11-01 14:15:53|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:15:53|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||
2020-11-01 14:15:55|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||
2020-11-01 14:16:00|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|70.92|59.24|31.57|32.31||
2020-11-01 14:16:01|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|403.82|324.33|508.59|485.94||
2020-11-01 14:16:04|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||
2020-11-01 14:16:05|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||
2020-11-01 14:16:07|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|14|10.95|8.85|8.33||
2020-11-01 14:16:07|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|102.99|111.27|189.98||
2020-11-01 14:16:08|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:16:08|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.94|72.33|63.63|59.3||
2020-11-01 14:16:09|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||
2020-11-01 14:16:10|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|97.02|87.33|78.3|69.99||
2020-11-01 14:16:11|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|116.79|103.2|68.58|85.69||
2020-11-01 14:16:13|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||
2020-11-01 14:16:14|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||
2020-11-01 14:16:15|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|66.05|63.72|85.33||
2020-11-01 14:16:16|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|26.2|20.21|13.66|12.62||
2020-11-01 14:16:17|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||
2020-11-01 14:16:19|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.69|37.96|44.91|51.54||
2020-11-01 14:16:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||
2020-11-01 14:16:21|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||
2020-11-01 14:16:22|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.76|21.13|18.08|18.58||
2020-11-01 14:16:23|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||
2020-11-01 14:16:24|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||
2020-11-01 14:16:26|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|45.29|42.74|49.68|39.59||
2020-11-01 14:16:27|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.16|29.6|28.61|30.91||
2020-11-01 14:16:27|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||
2020-11-01 14:16:30|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|70.17|61.58|63.3|71.98||
2020-11-01 14:16:31|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||
2020-11-01 14:16:32|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|46.22|43.38|43.95|62.52||
2020-11-01 14:16:33|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|88.93|76.92|63.55|75.01||
2020-11-01 14:16:34|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.37|15.39|11.39|11.28||
2020-11-01 14:16:36|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.19|124.04|94.73|103.38||
2020-11-01 14:16:37|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|128.14|116.41|90.13|92.7||
2020-11-01 14:16:38|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:16:38|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.59|1.5|2.28|3.24||
2020-11-01 14:16:39|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.51|54.41|47.11|38.15||
2020-11-01 14:16:40|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|382.62||
2020-11-01 14:16:41|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|40.22|33.08|31.32|29.85||
2020-11-01 14:16:42|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.88|3.96|2.01|2.71||
2020-11-01 14:16:43|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.64|38.82|34.12|46.675||
2020-11-01 14:16:45|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:16:45|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||
2020-11-01 14:16:47|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|10.3|9.12|5.99|5.3||
2020-11-01 14:16:48|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||
2020-11-01 14:16:50|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:16:50|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||
2020-11-01 14:16:52|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||
2020-11-01 14:16:53|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|133.84|111.34|113.64|124.85||
2020-11-01 14:16:54|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.87|5.47|1.53|2.26||
2020-11-01 14:16:55|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.5|57.5|42|39.76||
2020-11-01 14:16:56|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||
2020-11-01 14:16:57|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||
2020-11-01 14:16:58|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||
2020-11-01 14:17:00|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||
2020-11-01 14:17:01|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:17:01|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||
2020-11-01 14:17:03|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:17:03|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||
2020-11-01 14:17:04|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|105.6|101.26|87.06|88.02||
2020-11-01 14:17:05|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||
2020-11-01 14:17:06|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.9|56.22|51.85|62.99||
2020-11-01 14:17:07|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.38|6.8|4.98|7.29||
2020-11-01 14:17:08|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||
2020-11-01 14:17:09|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.57|70.34|60.12|51.64||
2020-11-01 14:17:11|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||
2020-11-01 14:17:15|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||
2020-11-01 14:17:18|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||
2020-11-01 14:17:19|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||
2020-11-01 14:17:22|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|211.85|223.2|230.64|327.1||
2020-11-01 14:17:22|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||
2020-11-01 14:17:25|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.17|7.74||
2020-11-01 14:17:25|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||
2020-11-01 14:17:27|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|110.84|88.64|72.28|105.79||
2020-11-01 14:17:28|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:17:28|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||
2020-11-01 14:17:29|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.8|25.7|23.31|31.97||
2020-11-01 14:17:34|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.8|47.08|26.76|32.39||
2020-11-01 14:17:36|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.73|135.54|106.55|128.6||
2020-11-01 14:17:37|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.69|106.65|116.27|109.67||
2020-11-01 14:17:41|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.86|4.06|2.99|3.74||
2020-11-01 14:17:44|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.58|119.16|120.59|248.96||
2020-11-01 14:17:45|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.77|37.36|42.2|36.43||
2020-11-01 14:17:46|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||
2020-11-01 14:17:48|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|189.6||
2020-11-01 14:17:49|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||
2020-11-01 14:17:53|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|67.91|53.41|42.36|43.52||
2020-11-01 14:17:54|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|34.31|21.38|19.67|15.73||
2020-11-01 14:17:55|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||
2020-11-01 14:17:57|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|105.93|88.68|93.66|102.41||
2020-11-01 14:17:59|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|52.16|46.04|38.15|35.3||
2020-11-01 14:18:00|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||
2020-11-01 14:18:01|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|82.88|67.8|58.61|63.85||
2020-11-01 14:18:03|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||
2020-11-01 14:18:04|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.69|39.81|54.16|39.69||
2020-11-01 14:18:05|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||
2020-11-01 14:18:07|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||
2020-11-01 14:18:09|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||
2020-11-01 14:18:12|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|82.69|73.97|78.81|88.27||
2020-11-01 14:18:14|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.92|5.21||
2020-11-01 14:18:15|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||
2020-11-01 14:18:16|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||
2020-11-01 14:18:18|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:18:18|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||
2020-11-01 14:18:20|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||
2020-11-01 14:18:24|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|88.87|82.14|83.97|74.12||
2020-11-01 14:18:25|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||
2020-11-01 14:18:26|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||
2020-11-01 14:18:28|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|50.62|41.7|40.46|43.23||
2020-11-01 14:18:29|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:18:29|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|384.32|370.79|564.73|881.98||
2020-11-01 14:18:30|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|117.74|137.76|87.56|124.74|131.64||
2020-11-01 14:18:31|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|45.25||
2020-11-01 14:18:32|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.58|15.33|14.32|16.88||
2020-11-01 14:18:33|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||
2020-11-01 14:18:35|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||
2020-11-01 14:18:36|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||
2020-11-01 14:18:41|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.18||
2020-11-01 14:18:42|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||
2020-11-01 14:18:44|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.72|25.28|21.69|23.91||
2020-11-01 14:18:45|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|80.95|85.88|75.29||
2020-11-01 14:18:46|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|122.84|96.78|89.83|94.67||
2020-11-01 14:18:47|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|430.02|417.62|478.51|517.11||
2020-11-01 14:18:48|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||
2020-11-01 14:18:49|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|4.93|4.59|2.95|4.46||
2020-11-01 14:18:50|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||
2020-11-01 14:18:53|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||
2020-11-01 14:18:55|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:18:55|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|97.59|94.04||
2020-11-01 14:18:56|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|121.35|107.48|136.17|171.19||
2020-11-01 14:18:57|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.8|32.28|24.17|23.48||
2020-11-01 14:19:02|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:02|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|103.09|85.23|62.94|86.44||
2020-11-01 14:19:03|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|160.68|158.64|209.75|267.13||
2020-11-01 14:19:04|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:04|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||
2020-11-01 14:19:06|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|71.8|73.5|66.38|91.29||
2020-11-01 14:19:07|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|74.63|77.68|78.42||
2020-11-01 14:19:07|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||
2020-11-01 14:19:08|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||
2020-11-01 14:19:10|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72||
2020-11-01 14:19:12|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77||
2020-11-01 14:19:13|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.78|34.22|50.73|75.12||
2020-11-01 14:19:14|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:14|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86||
2020-11-01 14:19:15|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09||
2020-11-01 14:19:17|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.08|9.64|7.84|9.73||
2020-11-01 14:19:18|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37||
2020-11-01 14:19:19|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|72.24|65.81|60.6|52.13||
2020-11-01 14:19:20|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|158.79|146.6|175.5||
2020-11-01 14:19:21|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:21|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.59|29.16|30.1|28.96||
2020-11-01 14:19:22|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|127||
2020-11-01 14:19:23|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14||
2020-11-01 14:19:24|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|4.85|16|46.04|110.34||
2020-11-01 14:19:25|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|77.73|60.01|74.99|75.46||
2020-11-01 14:19:26|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|135.5|122.55|185.82|184.97||
2020-11-01 14:19:27|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3||
2020-11-01 14:19:28|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.24|16.08|2.77|3||
2020-11-01 14:19:29|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|47.32|53.32|59.88|66.89||
2020-11-01 14:19:30|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085||
2020-11-01 14:19:31|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.62|23.4|25.74|31.71||
2020-11-01 14:19:32|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29||
2020-11-01 14:19:33|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15||
2020-11-01 14:19:34|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|36.99|31.94|41.61|45.46||
2020-11-01 14:19:36|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16||
2020-11-01 14:19:37|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:37|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|71.21|75.48|72.61|82.99||
2020-11-01 14:19:38|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.09|3.5|3.765|2.63||
2020-11-01 14:19:39|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33||
2020-11-01 14:19:40|russ2000_0275|SAFM|price_second_month|1||||||||||||||||||4.3334|3.1111|4.1112|5.1111|4.8889|5.5|6.5556|9|8.5556|6|6.8889|6.2222|4.2222|4.6667|6.3334|5.6667|5.3333|4.6667|5.8889|6.3334|6.1112|7.4445|10.1112|7.7778|7.1111|6.6667|6.8889|7.5556|8.5556|9.889|7.833|7.5|8.083|7|8.167|8.333|7.5|11.167|10.917|11.667|10.25|9.667|8.417|9.833|8.9167|10.25|8|9.5|6.6875|5.7083|5.4167|5.3333|4.5417|5|6.6667|8.4467|9.4933|14.2333|18|16.6733|10.6667|13.94|12.78|18.7333|20.9733|26.8667|36.73|53.62|33.45|43.28|43.21|45.44|37.16|30.53|22.4|27.99|32.36|30.29|37.06|45.02|41.67|33.78|38.01|34.52|36.74|34.56|37.55|45|37.64|42.16|53.61|50.74|43.29|39.15|45.92|47.78|47.5|50.13|53.03|45.82|44.3655|47.55|54.62|66.42|65.24|72.33|78.49|97.2|87.95|84.025|79.65|75.16|68.57|77.52|90.18|86.64|96.33|94.24|103.84|115.65|161.52|138.78|119.02|105.15|103.37|99.29|131.84|136.56|151.33|176.22|123.32|115.89|117.97||
2020-11-01 14:19:41|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36||
2020-11-01 14:19:43|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.02|12.04|9.73|10.1||
2020-11-01 14:19:43|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|20.65||
2020-11-01 14:19:45|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.61|20.21|14.02|14.29||
2020-11-01 14:19:46|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.82|16.76|14.47|16.21||
2020-11-01 14:19:47|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:47|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03||
2020-11-01 14:19:50|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|22.28|19.55|13.46|14.83||
2020-11-01 14:19:51|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275||
2020-11-01 14:19:52|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|26.98||
2020-11-01 14:19:54|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:19:54|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|163.81||
2020-11-01 14:19:55|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23||
2020-11-01 14:19:57|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|106.28|100.19|105.63|119.53||
2020-11-01 14:19:58|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|107.71|114.98|83.31|96.01||
2020-11-01 14:19:59|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21||
2020-11-01 14:20:02|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|165.88|171.19|140.65|132.04||
2020-11-01 14:20:03|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.18|12.205|11.725|9.34||
2020-11-01 14:20:05|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66||
2020-11-01 14:20:06|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|37.74|33.21|28.57|40.07||
2020-11-01 14:20:08|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72||
2020-11-01 14:20:09|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|96.89|87.64|126.35|147||
2020-11-01 14:20:10|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|24.05|17.99|11.41|14.34||
2020-11-01 14:20:11|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:20:11|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.3|6.71|3.36|3.58||
2020-11-01 14:20:14|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:20:14|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.22|36.27|24.19|21.71||
2020-11-01 14:20:15|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15||
2020-11-01 14:20:17|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96||
2020-11-01 14:20:18|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7||
2020-11-01 14:20:19|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.54|4.92|2.725|4.39||
2020-11-01 14:20:20|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|69.74||
2020-11-01 14:20:22|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.96|54.84|50.71|49.425||
2020-11-01 14:20:23|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94||
2020-11-01 14:20:24|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26||
2020-11-01 14:20:25|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|43.03|47.825|60.06|74.745||
2020-11-01 14:20:26|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66||
2020-11-01 14:20:31|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:20:31|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5||
2020-11-01 14:20:33|russ2000_0327|MLHR|price_second_month|2|3.6701|3.7481|3.998|4.0449|4.1074|5.958|6.6686|5.7315|6.4578|5.75|6.25|6.2188|6.0313|5.0938|5.6875|4.9063|6.6563|4.9375|5.5625|6.0625|5.625|5.1875|5.75|5.5|5.2188|5.0938|4.9375|4.5938|5.7813|4.2813|4.1875|4.9375|4.375|4.125|4.9063|4.4063|4.3125|3.75|5.2813|6.1563|7.1563|7.625|8.0313|6.25|7.25|6.625|6|4.9844|6|7.4063|8|7.6563|8.0156|10.7813|14.4688|16.1875|24.8125|24.4375|28.5625|30.1875|27.75|22.0625|18.9375|19.9375|25.9375|21.6875|21.9375|27.375|31.375|26.125|28.625|26.55|25.24|21.15|24.84|24.43|16.95|18.05|17.89|17.46|22.2|23.04|24.19|26.19|26.8|23.1|26.72|28.6|31.93|27.41|30.3|30.79|28.41|34.28|37.6|34.41|30.53|27.22|31.78|23.33|26.14|22|10.99|14.87|16.61|15.45|16.89|21.18|17.2|19.23|24.13|26.02|23.01|20.65|21.1|19.53|18.3|19.39|24.7|25.09|28.11|30.34|28.03|30.83|29.24|32|29.05|27.41|28.04|31.73|25.62|30.17|32.77|27.8|31.2|33.1|33.675|33.6|40.5|30.7|37.85|32.95|34.23|38.82|45.34|46.5|38.65|22.54|23.43|30.47||
2020-11-01 14:20:49|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56||
2020-11-01 14:20:50|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54||
2020-11-01 14:20:56|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102||
2020-11-01 14:20:57|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:20:57|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.17|7.64|11.34|22.39|35.21|40.62|53.92|35.5||
2020-11-01 14:20:58|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21||
2020-11-01 14:20:59|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66||
2020-11-01 14:21:02|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.8|4.66|2.575|2.52||
2020-11-01 14:21:04|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07||
2020-11-01 14:21:05|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91||
2020-11-01 14:21:06|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98||
2020-11-01 14:21:08|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.28|68.12|52.57|55.68||
2020-11-01 14:21:09|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.86|6.33|7.11|7.78||
2020-11-01 14:21:10|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|94.08|92.5|81.3|73.06|85.57||
2020-11-01 14:21:12|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.96|11.7|6.63|6.3||
2020-11-01 14:21:13|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|55.95|45.23|54.65|56.52||
2020-11-01 14:21:14|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82||
2020-11-01 14:21:16|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:21:16|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|185.7|189.97|188.57|218.25||
2020-11-01 14:21:18|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|70.6|60.45|60.6|67.15|65.8|66.3|66.2|55.92|59.55|54.66|53.62|61.42|52.64|39.85|39.95||
2020-11-01 14:21:19|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63||
2020-11-01 14:21:22|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48||
2020-11-01 14:21:24|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|25.2|25.7|27.47|23.14||
2020-11-01 14:21:25|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|77.38|66.62|55.11|61.88||
2020-11-01 14:21:26|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.9|9.66|8.23|10.02||
2020-11-01 14:21:27|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81||
2020-11-01 14:21:29|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.745|43.525|54.175|55.97||
2020-11-01 14:21:31|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:21:31|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.39|39.63|46.3|39.2|38.2|42.4|24.32|30.73|29||
2020-11-01 14:21:33|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|11.28|10.95|9.34|10.8||
2020-11-01 14:21:33|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99||
2020-11-01 14:21:34|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:21:35|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|13.99|16.045|20.67|19.82|27.47|27.9|33.42|40.32|50.4|49.97|60.86|41.94|36.75|31.77|31.965|31.77|34.07|34.32|27.06|40.01|44.16|36.48|41.77|36.6|34.97|36.61|41|49.92|56.19|54.62|58.11|54.31|51.91|61.67|41.03|38.65|35.27||
2020-11-01 14:21:35|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|62.68|73.01|76.52|67.26||
2020-11-01 14:21:38|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.56|14.8|23.22|31.14||
2020-11-01 14:21:39|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.39|19.57|24.27|28.995||
2020-11-01 14:21:40|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95||
2020-11-01 14:21:41|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.39|19.78|17.74|11.84||
2020-11-01 14:21:42|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75||
2020-11-01 14:21:44|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||450.0495|652.572|326.286|371.2905|495.054|455.6835|337.536|270|95.6475|39.3885|33.7545|35|43.75|37.5|25.625|24.375|21.25|21.25|15.63|14.38|15|35.63|26.25|18.44|26.25|25.63|22.5|51.88|48.44|56.25|68.13|70|64.38|54.06|28.44|37.5|30.63|||10.63|13.44|12.5|6.88|17.19|20|31.4|23.5|22.5|46.6|30|14.4|8.9|18.5|16.7|20.8|22|25.4|27.6|46.6|51.8|53.1|96.2|93.4|133.8|159.7|148.2|179.799|219.3|222.5|207.3|227.9|207.8|145|129.3|84.7|81|161.9|171.8|112.6|130.3|162.5|152.35|186.8|221|247|195.8|172.6|181.6|149.8|187|201.6|236.3|300.9|328.2|396.8|402.4|419.4|416.3|404.1|337.7|258.2|138.9|70.4|87|77.1|84|89.7|77.1|59.9|55.9|18.8|13.9|6.4|3.5|1.472|1.772|0.84|1.81|1.19|1.15|0.97|0.81||
2020-11-01 14:21:46|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|158.46|196.93|206.09||
2020-11-01 14:21:47|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.05|59.34|46.26|43.38||
2020-11-01 14:21:48|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|18.24|15|9.39|11.13||
2020-11-01 14:21:49|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|29.65|29.7|24.62|33.89||
2020-11-01 14:21:50|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04||
2020-11-01 14:21:51|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|150.33|135.16|124.48|144.44||
2020-11-01 14:21:53|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49||
2020-11-01 14:21:54|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|38.9|47.48|51.74|41.01||
2020-11-01 14:21:54|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.055|3.167|3.222|3.222|5.445|6.5|7.555|2.945|1.389|1.417|1.889|2.306|2.6667|3.222|4.667|4.25|3.1111|5.213|8.489|10.493|14.498|18.033|20.2467|26.2667|27.34|28.6867|26.7333|24.19|21.35|16.18|14.79|17.84|20.17|19.04|21.99|24.85|28.1|27.65|26.16|21.26|26.97|34.49|35.5|52.66|58.64|53.06|59.41|73.24|52|43.15|51.56|47.53|46.57|42.53|39.57|34.35|36.31|37.33|37.22|36.38|40.17|40.07|31.28|26.02|28.8|34.81|37.18|33.13|44.15|37.39|31.28|37.5|39.35|37.64|39.22|40.66|37.65|33.71|41.7|44.5|43.46|40.24|34.7|33.25|41.78|47.69|61.35|75.96|66.63|70.2|81.35|108.14|108.99|112.59|120.46|114.76||
2020-11-01 14:21:58|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|75.62|76.29|75.42|69.73|71.91|58.34|64.59|66.39|53.95|45.08|58.52||
2020-11-01 14:22:04|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2||
2020-11-01 14:22:05|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95||
2020-11-01 14:22:07|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.47|18.61|10.95|10.73|10.44||
2020-11-01 14:22:08|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34||
2020-11-01 14:22:11|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31||
2020-11-01 14:22:12|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|155.07|163.33|240.19|224||
2020-11-01 14:22:13|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|23.89||
2020-11-01 14:22:19|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08||
2020-11-01 14:22:20|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93||
2020-11-01 14:22:25|russ2000_0399|CHDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167|7.25|7.4167|7.3333|7.4167|7.6667|7.4167|6.4583|5.8333|6.9167|6.9167|6.5833|6|6.1667|5.75|5.5833|7.6667|6.771|10.25|9.8333|10|11.4167|10.9167|8.6667|7.5833|7.3958|7.4375|7.875|9.4375|9.125|10.1433|10.7467|9.5633|14.1467|11.6667|12.4167|12.9067|11.34|12.35|12.0167|12.1833|12.58|12.6267|11.76|15.4833|14.8867|14.3533|13.0967|12.6267|13.3567|13.8467|13.4733|13.3267|14.62|17.1433|16.62|17.4933|15.1767|14.2467|14.8067|11.6867|10.0067|12.9767|12.59|11.5333|11.86|11.1767|11.4567|13.1967|13.9167|14.56|14.5933|16.18|17.4|20|19.0767|21.07|21.9933|27.98|27|29.95|31|28.7233|31.39|32.0967|36.6133|41.56|44.29|48.9833|45.2067|41.8367|49.7933|51.0333|50.1|55.8833|65.1333|78.3333|86.0667|99.8|94.2|92.5867|93.8|98.58|123.26|130.01|125.64|132.67|174.76||
2020-11-01 14:22:27|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79||
2020-11-01 14:22:28|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|51.99|51.53|77.73|92.5||
2020-11-01 14:22:29|russ2000_0402|PEI|price_second_month|0|11.2644|10.3335|10.8017|11.988|12.55|12.3002|12.987|15.6718|16.8894|15.6797|15.992|17.1789|18.7406|22.7386|22.1764|23.3321|25.4873|23.75|21|23.375|22|21.625|21|21.625|21.625|24.375|25|25.625|21.5|17.75|15.625|18.875|20.875|19.875|18|19.375|21.125|20.75|21.375|27.125|26.125|24|24.5|24.75|24.625|23.125|18.25|21.25|21.875|21.125|19.5|20.75|19.75|20.625|22.875|22.875|22|25.813|23.938|24.75|23.563|21.625|20|19.0625|20.75|19.9375|17.0625|16.5625|17.4375|17.4375|19|21.45|22.95|21.94|22.75|23.1|25.9|26.25|25.31|25.9|28.22|31|34.5|36.45|33.3|38.26|40.75|40.6|44|43.15|36.93|40.4|37.3|42.32|39.5|43.16|47.53|37.83|34.53|24.73|26.85|19.85|4.5|3.05|5.58|6.63|7.39|10.05|13.79|10.46|13.43|14.44|17.16|10.31|9.33|13.42|12.68|15.72|16.66|18.05|19.89|18.55|17.99|18.76|17.95|20.16|23.37|22.78|22.32|19.84|21.56|19.16|21.1|25.09|19.17|16.5|10.7|10.03|11.09|10.44|11.01|10.2|8.19|6.15|6.41|5.14|5.76|2.36|1.13|1.1||
2020-11-01 14:22:30|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:22:30|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|99.49|81.27|75.77|78.75||
2020-11-01 14:22:34|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9||
2020-11-01 14:22:35|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.1|61.26|63.54|65.37|69||
2020-11-01 14:22:36|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34||
2020-11-01 14:22:37|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:22:40|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:22:40|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|37.92|35.48|34.03|45.8||
2020-11-01 14:22:41|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|27.98|25.61|23.89|23.16|24.31|23.6|20.64|19.18|18.93|20.18|23.75|24.63|20.83|18.69|20.6||
2020-11-01 14:22:42|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|150.52|157.15|111.88|133.01||
2020-11-01 14:22:43|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99||
2020-11-01 14:22:47|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.05|13.98|15.54|13.43||
2020-11-01 14:22:48|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06||
2020-11-01 14:22:49|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57||
2020-11-01 14:22:51|russ2000_0424|EXPR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.21|18.13|18.74|21.82|21.54|20.02|25.07|17.43|14.97|14.76|17.71|20.46|23.64|18.67|16|16.19|15.61|14.87|16.53|18.11|17.87|17.76|21.14|14.17|11.67|11.01|8.85|6.65|6.82|10.68|7.23|9.79|11.04|5.15|4.28|2.71|2.72|4.87|1.49|1.54|0.61||
2020-11-01 14:22:52|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07||
2020-11-01 14:22:53|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:22:53|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17||
2020-11-01 14:22:55|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31||
2020-11-01 14:22:56|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63||
2020-11-01 14:22:58|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.375|0.3125|0.1563|||0.065|0.39|0.15|0.01|0.28|0.3|0.2|0.2|0.32|0.23|0.15|0.075|||0.05|0.26|||||3.56|3.1|17.55|24.17|24.12|19.07|17.92|22.06|19.59|27.75|18.15|21.46|23.7|22.97|24.28|30.8|36.11|28.87|26.4175|20.86|32.85|25.21|22.09|25.08|22.5|23.23|24.92|30.72|33|33.76|34.92|35.48|32.85|31.63|36.45|37.19|30.71|28.96|37.43|33.95|28.45|25.62|20.65|25.3|14.1|22.9|20.1|25.3|25.3|28.9|19.87|13.1|9.61|3.14|1.6|1.44|0.7476|0.5563||
2020-11-01 14:22:59|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.2836|7.5655|9.0745|10.2182|12.2018|12.7364|10.9326|10.3428|8.9606|9.5802|10.59|11.3199|9.2942|10.1879|9.3836|10.3703|10.2028|11.8412|14.7456|13.9264|15.9074|17.1883|19.0557|18.5018|18.0503|20.4567|23.3891|26.496|31.4822|30.5571|25.0255|28.7636|27.3818|26.3345|27.2727|27.1|26.2909|25.8727|25.3636|27.8545|28.5|26.82|24.35|21.05|21.85|24.45|25.01|23.38|12.5|10.99|14.75|16.92|21.17|19.61|16.29|18.23|19.31|16.11|15.65|15.54|18.98|18.62|18.4|17.88|20.01|22.16|24|25.93|22.54|24.67|25.9|26.75|24.94|26.09|27.52|30.47|22.71|27.53|29.76|38.8|38.05|34.3|35.85|39.3|38.65|43.45|47|38.14|40.13|37.73|35.17|42.42|34.1|30.78|31.58||
2020-11-01 14:23:01|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.81|49.9|54.19|78.17|66.46||
2020-11-01 14:23:03|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04||
2020-11-01 14:23:05|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||4.4301|7.8178|7.4455|7.0733|6.9244|6.1053|6.2542|6.4776|5.5841|6.9614|6.9989|6.8499|9.9768|14.2954|13.5507|18.8373|13.8116|15.4122|16.1194|16.5849|16.6595|17.4225|10.4796|14.2209|11.7267|14.7793|15.468|15.4494|14.4443|19.0977|20.3542|18.7627|21.3761|21.309|20.7685|17.418|19.4283|21.7558|17.6012|18.584|16.6854|17.418|17.5654|17.0383|19.6785|17.8871|19.2854|24.7935|28.1217|25.9372|31.9412|30.0873|32.5979|36.4085|38.879|42.0686|43.2435|41.3181|39.2229|40.4604|42.8817|39.7501|39.3793|29.5423|26.7636|34.1347|34.0096|34.2196|34.1213|32.6024|35.1443|48.6936|42.3367|44.5256|39.6429|38.7628|44.1727|38.5126|38.4233|40.4738|40.0057|44.2147|47.8364|53.577|50.9342|46.1091|46.9843|40.9615|41.7503|40.3742|37.144|32.6932|27.8624|33.0329|33.8448|35.6931|39.643|35.2439|37.1054|46.273|41.51|52.23|51.45|41.54|44.66|41.61|46.97|42.34|37.3|26.8|31.61||
2020-11-01 14:23:09|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7||
2020-11-01 14:23:10|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|32.42|29.68|29.12|35.02||
2020-11-01 14:23:11|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.98|25.35|23.65|25.28||
2020-11-01 14:23:12|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||1.3125|1.3959|1.8542|2.6667|1.7917|2.2917|2|1.625|1.2917|1.1667|1.2292|1.5208|1.2917|1.292|1.334|1.042|1.042|1.25|1.834|2|1.667|1.75|2.167|2|2.292|2.709|2.542|3.709|3.5|3.792|3.8333|3.3333|3.4583|2.4583|2.3333|1.4375|0.8958|0.9375|1.3958|2.4567|2.8133|2.49|2.7333|3.4667|2.6|3.3667|3.1667|4.057|6.7|8.8367|11.3067|10.3|9.62|13.02|12.085|8.7|12|14.5|17.42|21.46|20.83|20.43|22.48|24.93|21.42|17|9.35|15.39|18.53|15.42|13.66|15.11|18.79|19.1|21.22|21.03|23.86|28.79|32.74|41.75|46.72|36.3|42.26|37.46|44.62|48.31|52.91|53.81|55.27|63.58|52.83|52.52|57.76|57.78|48.14|46.59|41.27|38.89|42.17|43.69|51.72|45.9|44.35|53.65|58.7|67.4|73.7|90.75|81.3|89.05|87.66|94.72|98.73|80.84|76.92|69.77|59.75||
2020-11-01 14:23:13|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|49.21||
2020-11-01 14:23:15|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86||
2020-11-01 14:23:16|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:23:17|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59||
2020-11-01 14:23:18|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|109.58|94.55|71.75|64.28||
2020-11-01 14:23:21|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56||
2020-11-01 14:23:22|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.3125|16|15.625|17.0625|17|19.3125|18.2815|17.094|16.469|13.75|9.4688|6.375|7.9063|7.1875|6.5|7.2188|7.0313|7.25|9.0313|10.6|10.52|11.655|11.075|11.3|14.375|11.56|12.63|12.065|11.62|12.22|13.95|16.6|14.239|15.205|16.96|16.54|15.15|11.275|12.025|12.85|11.955|9.46|12.57|11.93|14.875|11.405|12.635|11.485|10.165|9.12|8.64|8.56|11.59|22.995|30.67|25.395|25.075|26.92|31.785|28.465|23.815|29.2|33.9|35.37|33.67|32.49|36.29|36.54|46.15|57|51.7|45.84|42.2|42.97|41.83|45.05|39.83|35.02|40.62|40.75|34.25|39.76|42.64|41.03|37.97|37.55|43.79|39.21|45.21|40.73|29.74|33.89|31.25|33.54|43.86|33.72|30.39|30.33||
2020-11-01 14:23:25|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6565|5.594|5.969|6.594|7.0315|8.469|7.891|7.375|5.5625|5.125|4.6563|4.75|6.6875|6|4.3438|4.375|3.1563|3.5938|1.9844|2.4375|3.275|3.4325|2.75|1.95|2.775|1.4175|1.645|1.18|2.025|2.6425|3.42|6.875|8.2525|7.0525|10.875|13.565|13.74|16.205|20.3|22.285|23.94|24.1|28.48|31.91|36.51|33.56|24.61|32.98|36.32|38.21|27.1|20.02|19.13|22.47|26.84|24.36|29.99|29.15|33.09|37.3|36.66|31.49|28.69|35.63|35.63|30.01|31.59|37.56|37.3|37.95|37.63|40.04|47.07|47.13|37.62|38.94|42.04|41.29|38.89|36.4|38.3|40.92|42.75|50.5|34.4|39.05|44.55|43.65|48.3|53.2|43.69|45.73|39.64|43.06|51.07|46.23|46.77|53.84||
2020-11-01 14:23:26|russ2000_0458|WERN|price_second_month|0||||||||||||||2.72|3.08|3.64|2.8|3.36|2.08|2.44|1.96|2.2601|2.88|3.1399|2.9199|3.2|3.4|2.88|3|2.28|1.96|3|3.66|3.96|3.8|4.96|5.2|5.56|6.4|6.32|6.88|7.4401|8.4|9.28|8.8801|8.0801|7.1998|8.0606|6.1598|6.4798|6.8006|7.36|7.8398|8.3998|7.7398|8.3998|9.3598|10.4997|10.2597|11.9397|11.4|8.8498|9.8623|10.7247|11.5872|12.6934|9|8.0248|7.5186|8.0998|8.4748|10.0122|11.9157|13.4397|14.3696|14.2076|14.816|14.304|17.656|15|18.312|19.824|18.11|19.07|19.09|17.72|22.5|21.4|18.81|17.85|20.49|19.43|19.47|18.53|18.64|19.28|19.33|18.61|17.55|17.79|18.94|22.81|17.38|13.62|17.99|17.48|18.66|22.31|22.54|19.94|21.58|23.55|25.08|23.28|23.44|24.22|24.34|22.25|21.69|23.02|25.03|23.04|24.07|25.85|26.4|24.9|31.02|32.07|27.52|26.49|26.96|26.55|24.89|23.08|27.05|28|27.25|33.1|38.2|37.25|39.2|37.05|33.86|34.53|27.88|32.68|36.76|33.6|46.22|46.01||
2020-11-01 14:23:30|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|62.52|19.56|37.42|28.35||
2020-11-01 14:23:31|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.32|60.64|69.92|84.69||
2020-11-01 14:23:32|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.7|27.42|24.89|23.19||
2020-11-01 14:23:34|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.2963|2.0926|2.7778|3.0741|3.8518|3.8889|3.7778|4.3333|5.3703|5.861|6.8333|7.9443|9.75|10.25|9.2083|4.9793|2.6667|1.875|2.9167|2.0417|3.6042|3.6667|2.1667|2.2917|1.7708|1.875|1.6667|1.5208|1.6563|1.3646|0.9271|0.3958|0.4375|0.65|0.5333|0.6233|1.7833|1.1133|0.9569|1.2133|1.0033|0.8933|1.2103|1.43|1.9967|1.8|2.0133|2.3267|2.4467|2.0667|2.37|2.5167|2.8667|3.2133|4.83|4.6167|6.6|6.8367|7.85|10.35|9.12|6.7433|8.2633|9.8333|10.1267|11.7167|12.5367|14.7367|15.3433|18.0866|17.3933|21.0033|25.1866|26.02|26.23|30.33|32.22|26.79|34.46|23.17|29.05|24.9|24.99|22.91|20.46|18.8|22.86|20.86|17.54|17.04|10.45|12.13|13.17|16.525|21.81|18.32|18.63|18.22|17.72|16.53|16.04|21.63|32.05|35.74|34.46|30.43|36.53|30.2|22.97|31.24|27.89||
2020-11-01 14:23:35|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.58|7.34|6.64|8.96||
2020-11-01 14:23:36|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39||
2020-11-01 14:23:37|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|36.37||
2020-11-01 14:23:38|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|10.44|11.3|10.87|16.23|21.71|22.66|16.75|14.93|14.22|11.92|14.63|13.86|14.89|12.48|13.03|17.82|19.06|20.19|19.6|18.315|15.87|19.28|12.16|9.73|7.23|9.12|8.52|11.27|10.79|10.63|13.11|15.95|16.16|10.44|8.22|2.21|2.11|1.55|1.13|0.6387|0.8023|0.7115|0.4901||
2020-11-01 14:23:39|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61||
2020-11-01 14:23:41|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46||
2020-11-01 14:23:43|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31||
2020-11-01 14:23:46|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36||
2020-11-01 14:23:47|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|25.24|27.15|30.42|26.07|27.61|26.79|32.87|33.47|26.47|19.05|21|12.83|15.37|9.95|17.77|17.57|21.75|20.85|16.25|11.3|13.95|11.3|14.4|11.75|6.69|6.22|4.27|1.47|1.31|0.78|0.29|0.5471||
2020-11-01 14:23:48|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|7.7375|9.4975|10.7175|7.75|8.1025|7.9575|8.64|8.445|6.6675|7.04|7.45|7.2425|5.03|3.915|5.7375|7.4625|7.3125|7.91|6.9625|6.735|8.7825|8.33|8.72|8.535|9.64|10.3675|10.9275|11.3625|11.0375|12.3375|14.7975|16.505|18.4425|19.3725|20.5675|24.52|30.055|34.675|27.65|29.735|41.085|38.14|42.81|45.11|36.7|32.99|33.75|26.37|30.88|20.85|18.45|35.54|26.28|31.26|38.13|32.67|26.95|23.01|27.98|33.42||
2020-11-01 14:23:51|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:23:51|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|32.25||
2020-11-01 14:23:52|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02||
2020-11-01 14:23:54|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:23:54|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.68|21.38|17.82|24.54|20.92|17.92|16.34|17.24|16.61|19.01|17.82|19.53|22.26|21.27|26.69|24.44|26.09|22.22|20.98|17.69|19.32|24.52|23.8|28.06|26.82|29|24|20.35|25.2|29.17|27.96|31.46|30.84|22.07|29.77|30.25|29.55|30.23||
2020-11-01 14:23:55|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:23:55|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|41.13|33.26|25.68|23.48|32.21|24.48|21.8|25.75|27.4|23.6|27.3|22.05|18.35|24.1|17.24|14.5|19.33|19.33|20|21.3|25.38|25.96|27.39||
2020-11-01 14:23:56|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8||
2020-11-01 14:23:57|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.62|2.89|3.39|4.13||
2020-11-01 14:24:00|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11||
2020-11-01 14:24:02|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:02|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:02|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.99|81.47|66.91|66.68||
2020-11-01 14:24:03|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.18|11.53|5.04|6.43||
2020-11-01 14:24:07|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|98.41|89.83|75.13|67.4|39.71|31.07|35.6|21.84|19.28|16.63|25.96|31.44|34.33|39.72|34.73|33.23|47.22|49.97|63.51|77.62|60.61|85.2|77.91|63.07|55.2|56.92|39.25|65.72||
2020-11-01 14:24:08|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.92|11.9|8.67|11.12||
2020-11-01 14:24:10|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15||
2020-11-01 14:24:11|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:11|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.99|27.98|26.9|32.3||
2020-11-01 14:24:12|russ2000_0505|MTZ|price_second_month|0|5.7501|5.25|4.4167|4.2501|3.75|4.0834|5.0001|6.3333|5.4166|4.9166|4.8334|4.9166|4.0834|2.6667|2.4166|2.7084|3.6667|4.8334|5.0001|7.5|9.3333|9|12.5833|12|15|13.3333|12.6667|10.2501|9.3333|5.5001|6.6667|6.2499|4.7501|5.3333|2.7917|3.5001|1.9166|2|2.0833|2|1.4167|1.6667|3.0833|5.0833|5.5001|5.4166|5.3325|8.5005|8.3325|7.0005|6.8325|6.6675|20.8335|19.6665|31.5|34.9995|40.6245|46.6875|25.5|28|20.625|10.6667|15.5|16.75|16.1667|18.625|27.4583|38.5|45.5834|36|27|14.98|16.07|10.05|5.45|5.76|8|3.55|4.01|1.51|4.71|9.58|13.28|12.12|4.27|5.41|8.39|9.09|8.46|11.55|9.87|12.95|12.87|11.59|11.28|11.46|13.59|14.78|10.11|8.71|11.79|14.12|6.41|9.46|12.95|9.46|12.76|13.24|11.63|9.68|14.33|18.62|21.05|22.2|16.01|17.59|16.35|18.24|22.84|30.09|31.8|31.8|31.65|40.94|36|30.5|24.1|22.07|17.66|16.56|20.43|16.98|23|29.45|37.95|39.25|42.4|40.8|44.85|50.95|46.65|43.8|45.09|43.18|46.49|62.87|66.34|49.08|39.15|46.21||
2020-11-01 14:24:14|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:14|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2619|17.5595|13.6111|13.4921|19.0079|20.3968|17.8571|16.0119|17.5|13.1944|10.8135|9.8611|9.2857|9.11|5.58|4.93|5.15|4.23|6.09|4.92|5.26|5.65|6.85|7.85|8|7.05|8.25|7.7|9.9|10.95|8.15|8.2|7.29|4.14|3.7|2.63|2.73|4.86||
2020-11-01 14:24:14|russ2000_0508|HIBB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8272|4.2963|4.5679|3.1605|3.2963|3.3549|4.5185|5.3827|7.1235|4.8395|7.0222|4.9166|5.6296|7.1111|7.5022|6.7852|7.2652|7.4015|9.76|10.7111|13.6933|16.0578|18.1133|12.7|17.65|20.1267|25.74|22.3933|28.26|31.65|23.87|25.85|30.37|28.99|25.39|27.79|20.57|14.7|23.31|23.71|15.44|18.48|18|18.23|22.38|25.58|25.79|25.03|37.65|35.8|38.72|34.6|46.44|55.17|57.81|60.04|53.45|55.47|55.08|54|67.73|56.77|54.17|42.75|48.93|50.91|46.38|37.58|30.81|36.03|33.52|40.44|37.65|28.7|20.4|13.15|21.7|21.85|23.7|20.8|14.24|18.54|18.89|19.71|28.04|10.935|20.94|39.22||
2020-11-01 14:24:16|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|39.89|35.69|41.51|43.945|38.35||
2020-11-01 14:24:17|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:17|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89||
2020-11-01 14:24:18|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|24.05|24.575|23.41|28.635|33.98|40.25|38.345|34.545|37.25|33.57|35.3|31.85|37.17|39.33|46.65|47.53|47.97|52.85|63.75|61.82|69.24|66.26|61.75|61.17|54.83|49.44|38|62.61|63.01|63.25|55.6|47.25|45.25|47.6|37.6|24.5|28.9|30.81|33.88|17.73|15.62|21.89|27.27|28.97|33.66||
2020-11-01 14:24:19|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:19|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685||
2020-11-01 14:24:20|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|243.38||
2020-11-01 14:24:22|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:22|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.85|69.68|72.81|60.87||
2020-11-01 14:24:23|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.52|3.32|4.36|7.85||
2020-11-01 14:24:23|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1||
2020-11-01 14:24:25|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.06|3.61|2.08|5.14||
2020-11-01 14:24:25|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47||
2020-11-01 14:24:27|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:27|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|24.1|24.4|23|18.42|20.72|20.37|19.18|20.42|16.58|12.3|11.67||
2020-11-01 14:24:28|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|19.19|18.86|17.27|18.15||
2020-11-01 14:24:29|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|29.5|23.39|15.32|15.28|16.19|18.58|19.61|23.39|18.45|19.1|22.04|17.89|14.36|18.3|13.62|16.74|15.88|14.68|17.77|18.25|20.52|17.08|10.4|11.29|14.93|15.6|3.3|0.74|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.25|22.69|20.38|22.76||
2020-11-01 14:24:30|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:30|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|226.3|196.25|212.2|211.8|176.17|180.17|174|179.39|204.21|178.39|142.4|178.99||
2020-11-01 14:24:32|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24||
2020-11-01 14:24:33|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.2|1.77|3.12|2.81||
2020-11-01 14:24:34|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:34|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:24:34|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|33.59||
2020-11-01 14:24:36|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|26.17|25.55||
2020-11-01 14:24:37|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02||
2020-11-01 14:24:38|russ2000_0549|SPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|9.438|11.9|11.7|12.57|6.09|5.82|3.25|2.02|2.32|2.51|3.14|4.9|4.96|3.8|4.09|5|9.3|12.66|10.24|10.22|11.79|13.45|18.44|21.44|23.59|26.04|25.46|20.47|21.08|22.08|24.09|22.15|18.09|12.25|14.31|14.14|12.43|15.42|13.07|15.33|15.57|16.36|15.66|17.22|18.18|17.47|15.4|14.17|16.95|17.68|20.61|23.4|22.63|24.38|21.14|23.18|26.55|31.75|28.3|22.89|20.84|27.46|32.45|37.31|38.87|29.8|24.84|24.99|22.13|22.92|21.44|18.44|21.99|12.56|11.14|14.16|12.43|21.41|19.98||
2020-11-01 14:24:39|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|67.27|51.84|67.37||
2020-11-01 14:24:41|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38||
2020-11-01 14:24:42|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|19.46||
2020-11-01 14:24:44|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|133.41|139.28|144.86|152.29||
2020-11-01 14:24:45|russ2000_0554|CCC|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44||
2020-11-01 14:24:46|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.513|3.507|4.509|5.511|6.1667|6.5833|6.4167|5.292|4.4167|4|5.1253|6.4167|5.5833|6.3333|5.5417|9.0417|8.7917|5.75|9.0833|6.1667|4.9583|5.0417|5.1667|5.92|1.9333|1.9|1.74|3.7733|1.7667|2.7067|2.4|4|6.3067|7.9|9.3133|7.8333|7|6.86|7.0853|5.9|4.8867|3.7733|5.68|6.0667|5.12|4.7067|5.06|5.5533|6.5333|5.6267|5.1467|5.0733|4.9933|1.5867|2.3133|3.5333|4.28|5.6133|5.82|7.64|8.0533|9.1667|12.1267|12.2|10.6333|8.6|8.6133|6.28|6.7933|6.5667|8.4267|11.9333|16.2333|22.3|25.56|21.48|20.78|22.2|25.6|20.98|19.64|21.18|17.16|17.01|12.48|5.8|8.75|8|9.85|11.15|7.85|4.45|4.75|2.27|2.94|3.12|2.35|2.33|2.51|1.315|2.19||
2020-11-01 14:24:48|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.01|14.62|9.97|11.22||
2020-11-01 14:24:49|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.23|1.27|1.51|1.74||
2020-11-01 14:24:50|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805||
2020-11-01 14:24:51|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.1667|2.4167|3.0417|2.9167|2.875|3.1043|2.9583|3.5|3.6667|3.75|4.0833|4.3646|3.625|2.9583|2.5833|2.5833|2.9167|2.8854|2.9167|2.7833|3.26|3.3333|3.3967|4.15|4.3333|3.9867|4.3033|4.2433|4.47|5.5367|6.3833|5.45|5.8667|7.9467|10.28|9.82|12.3267|13.7167|19.3733|34.4267|25.74|27.6|27.54|26.7067|31.34|27.2267|29.52|28.3933|30.0067|8.6333|9.1467|16.3933|18.1667|18.4667|21.8067|21.18|24.6133|22.8067|32.5534|28.42|26.8067|26.24|28.7267|29.76|26.5333|28.3133|31.7333|35.6134|44.5067|56.1934|54.1467|46.39|64.31|54.2|45.22|47.1|32.91|34.58|25.83|35.78|36.53|38.9|40|35.15|31.35|31.25|35.4|32.2|41.25|33.11|37.08|27.15|24.72|23.1|18.37|12.96|17.73||
2020-11-01 14:24:53|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86||
2020-11-01 14:24:55|russ2000_0562|EXPO|price_second_month|0|||||||||||||||||||||||||||||||2.125|2.9063|3.0938|1.5625|1.5313|1.75|0.9688|0.875|0.8125|1.1406|0.9063|0.8125|0.625|0.6563|0.625|0.5938|0.5625|0.625|0.6406|0.8594|0.8438|0.6875|0.7188|0.7813|0.7188|0.6875|0.7813|0.9063|1.1719|1.25|1.1875|0.7813|0.7813|0.7188|0.8828|0.8281|0.8438|1.0078|0.9531|1.0859|1.1875|1.4375|1.4875|1.1325|1.245|1.6187|1.6|1.5525|1.6138|1.75|1.9911|2.155|2.84|2.7625|3.1162|3.25|3.4737|3.0225|3.0962|3.75|3.4188|3.975|3.75|3.84|4.455|4.6025|5.75|6.09|6.9625|7.275|8.155|7.69|7.63|5.6175|6.56|7.07|6.7475|6.6575|6.8725|7.71|8.7|9.8375|10.72|10.565|11.845|12.055|11.805|13.015|13.36|12.5675|14|16.2825|19.3425|17.81|17.6825|18.265|19.015|21.6325|21.28|21.375|25.815|23.345|26.955|25.215|30.325|28.725|29.65|34.05|37.75|38.875|49.15|52.35|50.32|56.63|56.05|70.89|63.55|73.65|74.24|80.455||
2020-11-01 14:24:56|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.0157|2.3125|2.0625|2.375|2.25|2.719|4|3.625|3.625|3.219|3.75|4.4065|3.6875|4.219|4.6875|5.4065|4.875|3.6875|4.7188|5.375|5.25|7.4063|9.6719|9.5|6.875|14.9844|12.0938|9.9648|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.8345|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69||
2020-11-01 14:24:58|russ2000_0564|CWT|price_second_month|0|2.9688|3|3.0313|3.3438|3.75|3.875|3.4375|4.5|5.6875|6|5.9688|6.125|6.375|7.25|6.9375|7.0625|6.5313|7.0625|7.5625|7.375|6.625|6.75|6.1875|6.0625|6.1875|6.7813|6.8125|7.125|6.5|6.375|6.625|6.375|7.5|6.5|6.9375|7.4375|7.8125|7.875|8.3125|8.8125|8.875|10.125|9.75|8.5625|8.875|8.75|7.75|8|8|7.75|8.3125|8.719|8.625|8.9375|9.7815|10.5|11.4065|11.594|13.375|15.0625|11.0938|10.9375|13.0313|12.25|13|14.9375|15.8125|13.4375|11.6563|13.125|13.4688|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34||
2020-11-01 14:25:00|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.875|49.75|11.375|9.8125|2.8125|3.9375|2.2|3.17|3.07|4.3|3.75|1.69|1.94|1.7|2.19|3.48|7.04|5.77|5.52|5.65|4.595|4.65|4.39|5.12|6.06|5.81|6.28|5.2|4.47|5.5|5.67|7.49|7.67|6.54|8.13|7.09|4.39|4.28|5.46|7.88|8.78|7.23|6.48|6.75|8.5|10|12.6|11.62|12.18|12.09|11.08|14.38|15.1|17.04|16.84|22.6|23.92|19.33|17.3|19.08|17.94|16.23|16.75|19.57|20.02|17.67|19.07|23.06|25.1|21.1|20.4|16.3|16.3|13.5|15.45|16.8|12.91|17.39|16.2|20.82|22.69|18.29|24.06|21.38||
2020-11-01 14:25:01|russ2000_0566|UIS|price_second_month|0|179.5545|177.3652|157.9708|153.2782|165.7905|185.8105|178.6165|211.7744|204.8928|215.5285|194.2571|226.1638|199.5745|244.9327|274.9627|354.7293|402.5903|447.5|287.5|367.5|333.75|320|275|286.25|266.25|216.25|147.5|141.25|145|85|28.75|43.75|38.75|57.5|37.5|96.25|92.5|90|86.25|125|113.75|111.25|115|145|110|98.75|93.75|90|106.25|81.25|65|61.25|82.5|58.75|76.25|66.25|67.5|113.125|143.125|178.75|245|179.375|285|298.125|379.375|430|287.5|298.75|271.25|130|121.875|163.8|119.4|118.2|119|111|114.383|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66||
2020-11-01 14:25:02|russ2000_0567|RRGB|price_second_month|0.0606060606061||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|33.02||10.2|13.16||
2020-11-01 14:25:04|russ2000_0568|OTTR|price_second_month|0|5.6563|5.75|6.25|6.2813|5.7813|6.4688|6.875|6.8125|7.5625|7.875|8.4063|9.0625|9.7813|11.75|11.875|11.5938|9.7813|9.8125|9.0625|10.625|9.625|9.5|9.375|9.75|10.625|11.375|11.375|12|11.25|11.5|12.75|13.25|14.25|14.625|14.625|16.75|17|15.875|15.875|17.875|16.875|16.875|15.625|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16|16.25|16.125|15.375|16.25|17.375|18.9375|16|17.5625|19.875|18.5313|19.625|19.9063|19.875|18.5|21|20.875|23.625|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.748|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85||
2020-11-01 14:25:05|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.8|11.55|11.62|11.91||22.35|23.23|21.19|18.47||||9.14|8.81|8.04|7.15|5.84|7.45|9.09|5.97|8.01|7.82|9.24|10.41|11.14|8.8|8.01|8.6|8.57|11.05|15|13.89|14.43|13.47|15.5|12.44|11.69|8.46|12.67|11.79|12.75|13|13.8|16.6|17.35|16.6|18.15|19.55|18.72|15.61|14.55|16.11|22.11|23.94|16.14|20.07||
2020-11-01 14:25:06|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.8196|2.0836|2.3889|2.8058|2.528|2.7222|2.4169|3|3.4169|3.2222|4.8889|6.2222|7.0555|7.2222|4.4444|4.3889|4.0833|4.1944|3.6944|3.5833|3.0556|3.3611|3.7778|3.5556|4.0278|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5304|8.8444|10.0889|9.8355|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11||
2020-11-01 14:25:07|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||0.9049|0.922|1.6391|1.0244|1.4001|1.6562|3.2611|3.5172|2.4757|3.4831|2.1347|2.3051|3.2099|2.4761|2.5614|3.7055|3.5858|2.0664|3.2613|5.1222|4.3201|4.8665|5.7368|5.8734|3.4323|2.3221|3.005|2.2538|2.681|3.6372|5.4637|34.1735|14.5645|20.7619|21.1034|17.1084|20.2729|16.0604|20.5925|8.6708|6.2122|5.6604|4.9883|4.1797|7.742|6.6766|7.5726|13.1128|10.6596|10.0149|9.9001|8.1846|10.4356|14.6098|15.2163|17.1067|11.0639|10.7634|12.397|10.5776|15.0305|10.6596|9.6761|8.8675|5.6002|6.5946|5.2342|4.5101|5.3399|6.9534|4.9941|5.3783|4.1259|4.3564|4.4409|4.2642|5.1017|4.6945|4.9173|4.9019|4.9864|5.6549|6.0698|5.4859|6.3387|6.1005|7.5066|6.5846|7.1992|7.7524|6.3464|5.3629|5.1324|4.341|2.9081|2.3127|2.7583|2.2358|1.6826|1.6442|1.8363|2.3972|2.2358|1.844|2.0514|1.8594|2.3588|2.789|2.1667|1.7979|2.3818|2.6123|3.0265|3.1005||
2020-11-01 14:25:09|russ2000_0573|KAMN|price_second_month|0|7.6212|8.0273|9.3703|8.4333|7.9335|9.4953|9.4953|11.2132|13.1185|12.4001|15.625|14.6875|15.4688|15|15.4688|19.6875|17.0313|19.375|13|15.5|17|14.5|13.75|13|14|13|8|8.125|7.25|6.875|7.5|8.75|8.875|9.125|8.125|9.375|10.5|9.75|10.125|11.5|11.375|11|9.5|10|9.5|9.625|10.125|11.375|12.25|12|11.5|10.25|12.125|9.5|12.625|13.75|13.688|16.75|18.5|17.25|18.375|13.438|16.25|13.5|13.25|13.063|11.875|9.938|10|13.125|11.625|16.25|17.04|13.23|14.62|14.97|17.01|11.22|10.61|9.83|10|12.75|12.8|14.11|11.78|11.66|12|11.93|15.47|23.99|19.16|22.71|18.6|17.91|23.12|22.81|29.38|32.91|31.9|24|25.9|30.15|23.55|11.72|15.85|20.73|22.65|23.95|24.49|21.29|28.17|31.87|36.08|34.15|31.03|34.49|29.25|32.8|36.24|34.9|33.91|35.2|39.86|39.72|42.53|40.66|39.34|41.5|42.36|38.83|40.14|43.94|42.71|44.89|48.72|51.77|48.31|49.04|59.66|61.22|70.77|65.21|56.77|61.58|55.61|58.39|63.6|55.46|40|46.25||
2020-11-01 14:25:10|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|152.85|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190||
2020-11-01 14:25:12|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||10.4679|12.2523|14.7502|16.5346|14.0365|15.583|18.3189|21.1737|18.2|16.7725|16.2967|11.8954|9.8732|14.7502|14.7502|17.843|15.8209|19.3895|17.7242|13.9177|13.6798|14.3935|15.583|17.843|16.7725|18.5568|17.1293|16.8914|16.653|17.1293|21.174|23.076|20.341|18.438|19.151|19.389|21.054|20.698|21.649|25.754|23.137|21.5645|26.2623|17.5503|17.5531|18.8629|22.5274|15.9194|16.2197|14.5|14.25|13.9375|9.8125|18.1|22.12|21.1|20.5646|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9||
2020-11-01 14:25:13|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|24.8|17.13|14.7|15.35|11.88|12.82|11.55|13.66|15.48|12.5|16.14|20.94|15.17|17.32|16.75|18.24|11.73|9.27|7.61|4.05|6.09|5.92|4.4|4.55|4.65|4.9|9.15|8.1|10.7|13.9|10.97|8.53|6.66|4.26|4.01|2.66|1.86|4.73||
2020-11-01 14:25:15|russ2000_0579|CMO|price_second_month|0|||||||||||16|17.0864|16.7902|19.7531|20.7409|20.8395|18.074|19.852|15.605|16.7902|16.2964|15.7038|13.3334|13.6297|13.3334|15.4074|14.2223|11.1606|11.8519|12.1483|11.2594|14.6173|15.4074|16.5926|19.9507|25.1852|25.284|26.7655|28.5433|30.716|30.716|30.0248|32.0988|30.0248|19.852|21.6296|16.7911|19.2587|21.6303|24.4939|26.8143|27.1112|29.7778|37.1111|43.1112|43.1112|42.6667|46.6667|44.8889|33.7778|32.4445|8|8.8333|13.1667|15.5|12.1667|10.5|11|10.5833|11.4167|13.8333|17.08|24|24.11|24.6|17.05|19.05|21.2|19.7|12.6|10.84|12.42|15.27|17.29|13.69|14.08|10.96|9.46|9.42|7.96|6.26|6.99|7.36|8.22|8.22|8.75|10.13|9.97|12.2|17.22|13.7|11.74|10.49|10.02|11.93|13.65|14.28|12.44|11.42|11.62|11.75|13.14|13.27|13.31|12.48|13.3|13.77|14.34|12.14|12.54|12.28|11.74|12.03|12.89|13.17|13.22|13.01|11.97|11.83|10.42|9.49|9.71|9.66|9.92|10.34|10.58|10.54|9.67|9.07|8.35|9.15|8.4|7.73|8.3|7.91|7.27|7.78|7.1|5.06|6.17||
2020-11-01 14:25:18|russ2000_0580|GES|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.3125|5.1875|4.4375|3.344|3.4375|2.2815|2.1563|2.125|3.4375|6.9375|5.375|10.6875|13.6563|7.2188|10.1875|2.1875|3.01|3.9|3.425|4.1|3.775|3.395|2.495|2.36|1.815|3|4.425|6.445|8.625|7.93|8.68|6.31|7.31|8.65|10.625|17.85|19.135|19.815|24.35|29.93|41.2|47.27|49.69|40.96|34.17|39.11|38.72|14.32|17.87|24.76|37.04|43.2|46.98|33.11|40.45|47.14|39.17|42.5|29.07|29.25|31.36|28.95|25.85|24.73|27.11|30.61|30.52|31.51|29.27|27|21.97|20.76|18.59|19.98|21|19.69|18.79|15.71|14.25|12.75|10.85|11.47|17.44|17.73|20.91|22.78|22.6|18.66|19.6|14.88|18.42|22.38|6.77|9.67|11.62||
2020-11-01 14:25:19|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.04|18.5|18.95|27.85|26.72|27.09|24.36|20.56|19.99|18.17|14.73|13.05|9.47|10.49|10.97|11.78|13.24|13.74|12.03|11.11|10.49|10.57|12.33|9.01|11.39|11.25|10.88|11.6|12.68|7.5|9.75||
2020-11-01 14:25:20|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|15.05|12.1|12.95|16.38|16.475|18.7|21.42|19.83|17.16|22.68|19.59|26.25|27.03|35.4|28.44|30.75|21.82|18.4|17.2|11.01|8.61|14.17|16.98|21.44|24.86|25.025|21.35|31.78|31.86|41.85|26.59|36.34|39.26|30.88|37.72|34.54|33.47|33.28|29.18|32.19|34.75|33.31|33.78|34.72|32.22|31.33|29.01|43.55|38.41|45|56.72|53.4|56.9|42.45|46.7|50.75|60.2|60.3|70.15|52.78|35.85|25.79|34.72|25.11|18.87|25.73|33.35||
2020-11-01 14:25:21|russ2000_0583|INDB|price_second_month|0||||||||||||||17.6787|15.4923|14.3366|14.1804|14.1804|11.5|13|13.5|12.5|12.5|11.75|11|11.25|8|7.25|4.875|2.875|3|2.25|1.75|1.5|2|3.75|3|2.625|3|3.75|3.75|4.375|4.625|4.75|5.5|6.5|5.375|6.375|6.5|7.422|7|7|7.75|8.125|9.375|10.75|10.75|12.875|16.5|17.625|18.625|13.125|15.75|15.0625|14|13.5|13.625|10.5|12.5|13.8125|11.5625|14.5625|16.1|17.88|20.4|23.22|22|20.51|25.768|21.27|21.63|26.56|29.08|30.392|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85||
2020-11-01 14:25:22|russ2000_0584|GLT|price_second_month|0|3.7538|3.7851|3.9414|4.4577|4.3125|5.75|5.5938|7.4375|8.125|8.3438|9.6875|11.3125|13.125|11.5625|12.875|16.3125|15.625|18.5625|13.875|16|16.75|17.125|17.8125|20.5|23.75|22.375|21.375|19.9375|20|17.25|18.4375|25.3125|28.9375|27.9375|25.8125|28.4375|27|23.375|18.125|18|18.875|17.125|19|16.75|15.5|16|15.5|18.25|19|22.5|19.125|16.625|17.625|18.25|18.25|17.125|17.5|20.688|19.125|17.563|16.313|11.625|12.875|10.6875|13.3125|13.1875|12.875|12.25|11.8125|10.5|11.5|11.99|15.35|15.94|14.64|17.25|18.86|13.65|13.02|9.95|13.28|12.93|11.98|11.65|12.24|12.68|14.38|14.82|11.2|13.71|14.42|16.44|17.48|14.35|14.82|16.98|13.59|14.76|15.03|13.17|15.58|14.67|9.52|6.22|10.25|10.43|11.12|13.5|11.6|10.23|12.44|12.31|15.41|14.36|14.5|15.61|15.15|16.8|16.99|18.15|24.73|25.62|27.99|30.35|26.32|24.93|25.32|24.5|23.49|18.06|17.79|18.37|20.5|22.17|22.97|22.1|18.33|17.32|20.79|20.41|17.49|19.23|12.75|13.45|14.58|14.38|17.85|14.26|15.41|14.99||
2020-11-01 14:25:24|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.93|7.89|8.35|8.9|11.175|12.825|13.81|16.575|18.17|18.66|26.51|31|33.2|34.11|29.02|28.005|29.14|34.35|32.77|33.01|36.245|21.31|27.25|32.995|33.705|27.665|29.215|30.57|25.245|30.01|37.23|48.585|42.615|55.065|50.965|48.12|56.33|52.6|68.16|79.88||
2020-11-01 14:25:24|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|1.313|1.625|2|2|1.938|1.969|1.531|1.531|1.563|1.75|1.625|1.438|1.5|2.625|3.188|2.875|3.1|5.1|5.44|5.05|8.2|7.448|7.5|6.2|8.28|12.2|13.45|14.03|13.56|14.91|14.96|15.5|18.4|22.02|23.63|25.99|25.94|18.97|20.79|21.19|20.35|21.88|17.53|13.87|11.8|12.2|9.47|12.21|14.6|16.92|17.15|21.37|23.05|25|36.54|36.16|49.25|46.17|45.01|49.65|45.7|40.9|33.58|33.16|37.29|32.73|29.5|28.89|31.31|36.36|48.895|45.6|45.56|46.39|45.04|43.27|43.69|39.96|39.15|36.35|45.5|30.65|33.675|43.5|52|75.7|57.54|52.47|44.66|36.44|41.15|32.95|21.72|31.52||
2020-11-01 14:25:26|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.4|85.2|81.76|98|102.8|98.48|104|102.64|115.6|126.8|126.24|137.44|142.4|159.2|||73.44|72.88|75.6|71.44|76.2392|77.44|78.96|69.76|54.4|60.56|56.64|59.2|57.28|61.12|58|55.44|56.72|55.84|58.32|55.68|52.16|42.64|30.88|31.28|34.08|34|33.68|31.52|24.88|24.4|20.92|20.46|19.65|19.4|22.45|22.49|21.9|25.85|26.39|25.51|22.53|23.29|23.82|21.89|20.2|17.69|16.93|17.26|18.08|7.83|9.69||
2020-11-01 14:25:26|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.7643|1903.6913|2199.3995|2644.6356|3775.022|4226.9534|4387.6402|5129.7004|5249.0995|5842.7477|6598.1984|3037.4254|3007.2966|2383.5197|561.2876|950.7298|179.6567|293.4764|122.7468|104.5803|191.9314|36.96|24.44|27.75|28.03|36.57|32.27|26.53|24.16|21.19|21.27|17.46|16.29|16.9|20.04||
2020-11-01 14:25:27|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|68.75|50|45.2|40.5|36.5|25.7|19.2|18.3|4.8|4.19|18.1|25.3|29.6|36.5|21.8|16.9|15.1|16.2|12.2|14.6|12.1|24.7|15.3|11.1|17.8|14.2|8.1|6.2|8.72|7.8|5.998|5.4|4.8|8|16.7|9.3|7.9|9.8|7.9|7.3|7.185|5.851|9.915|4.81|2.64|4.59|2.98|3.24|7.99|6.18|12.85|11.71|15.13|18.18|13.22|13.73|14.24|17.47|22.12|27.43|16.04|13.32|11.81|13.27|14.21|15.93|17.24|12.13|30.14|24.21|26.13|21.81|17.14|27.07|26.33|16.44|23.05|24.9|24.29|28.19||
2020-11-01 14:25:29|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.2083|2.25|2.5|2.0833|2.3333|2.375|2.9167|3|2.8333|3.5|4.375|4.25|4.7083|4.625|5.6667|5.0833|5.2917|5.7293|4.7708|6.625|6.6875|6|5.7292|5.125|3.9583|4.375|4.1875|4.2708|4.7917|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.5487|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35||
2020-11-01 14:25:31|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.02|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.71|7.13|5.34|4.43||
2020-11-01 14:25:32|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|11.09|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.32|19.98|13.03|13.18||
2020-11-01 14:25:34|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.04|18.5|26.68|19.82|18.68|10.91|5.98|8.09|9.49|12.31|17|18.93|16.62|16.61|20.7|21.3|23.68|25.8|25.36|26.54|24.33|25.79|26.69|30.23|29.49|26.78|24.87|28.7|28.8|26.96|27.46|34.9|35.08|36.18|44.56|44.97|50.78|51.02|46.83|44.66|51.52|55.89|61.39|57.02|56.48|63.41|55.98|63.38|59.87|67.7|69.81|74.65|61.17|63.69||
2020-11-01 14:25:34|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.28|8.42|9.21|7.95|8.51|8.78|9.27|10.12|9.46|8.95|9.19|9.97|11.05|11.48|13.64|13.42|11.43|13.06|10.22|11.7|14.3|14.24|15.39|17.86|14.66|14.88|13.46|15.3|13.73|10.89|11.76|11.74|11.03|12.12|9.27|6.25|5.89||
2020-11-01 14:25:35|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.75|237.5|269.5|181.5|110.5|101.3|74.5|65.1|70.29|68.7|68.5|69.9|68.3|59.9|58.6|40.39|56|55.9|68.5|84|103.8|162.9|130.9|110.5|140.9|140.1|143|134.7|82.6|71.7|49.5|63.1|38.4|58.6|36.2|44.7|36.4|34|28|70.2|13.9|16.5|13.8|13.1|12.8|17.8|60.7|91.1|92.2|83.7|89.4|69.6|64|69.6|63.1|42.3|41.4|46.7|41|32.2|21.2|15.8|16.3|15.7|15.1|15.8|11.5|22.13|30.99|40.85|45.72|37.09|40.72|49.15|53.54|55.04|47.38|44.6|59.77|69.82||
2020-11-01 14:25:36|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.346|14.868|15.1158|13.6914|12.5139|11.0271|10.9032|12.39|10.4076|10.9032|13.5051|18.2133|18.3372|18.0894|21.063|17.792|14.8184|12.9351|14.6301|10.9527|11.5673|13.7777|15.0662|13.401|13.0343|17.7623|26.9011|28.15|40.0543|55.5567|39.8462|39.4001|31.4805|29.6567|29.8351|35.8517|32.8087|32.7294|37.6655|36.3968|32.6104|28.0906|37.7052|38.8352|27.9815|28.7448|32.6402|30.4001|32.2239|29.2602|27.5256|26.237|25.8108|23.9573|23.0255|18.129|12.5188|14.3129|13.1433|11.4979|8.9703|9.0199|8.8118|7.8503|8.564|10.2787|8.2071|8.9307|8.8514|10.14|12.8856|13.51|14.977|13.0937|14.3129|10.477|9.0496|7.8701|6.978|4.53|4.03|2.09|2.17|2.29|2.92|2.27|2.29|1.78|3.62|3.22|4.57|4.36||
2020-11-01 14:25:38|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.25|32.5|34|33|47.63|52|41.39|42.03|50.1|58.7|51.23|52.58|49.4|61.26|51.35|9.05|14.14|24.74|24.37|30.8|40.39|48.64|43.34|54.89|68.43|60.61|48.46|37.35|43.01|45.79|50.51|42.14|47.31|45.47|47.47|36.43|31.31|36.66|32.96|43.21|45.35|57.14|41.31|40.76|37.12|44.38|36.81|50.9|56.85|48.75|66.2|54.5|60.85|67.9|61.55|50.66|54.23|39|25.85|26.09|26.72|39.06|56.39||
2020-11-01 14:25:53|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|17.38|18.75|16.43|19.79|18.32|17.28|20.8|23.88|24.12|19.2|16.06|14|14.16|15.99|10.88|7.16|6.83|9.58|9.77|11.93|14.58|12.73|15.35|19.95|19.19|14.27|13.93|16.18|13.73|14.72|14.23|16.87|15.75|16.22|17.68|15.48|17.74|18.66|18.53|20.83|23.09|23.14|21.47|18.83|24.82|25.94|26.9|22.87|22.51|17.97|20.63|21.27|20.25|23.48|18.95|21.36|20.4|23.06|27.56|17.64|10.56|12.87||
2020-11-01 14:25:54|russ2000_0602|GPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49|20.78|20.75|16.99|9.53|8.9|9.47|6.33|3.0501|1.9|2.8201|7.26|13.3|13.89|11.16|9.3|11.13|11.42|10.06|10.45|10.28|11.76|7.16|4.78|7.6|9.45|15.4|16.2|15.57|26.01|27.85|44.71|35.06|23.25|32.36|21.26|20.53|13.78|18.38|24.47|25.8|25.05|21.95|17.4|16.6|18.3|20.95|17.55|15.55|15.35|14.3|8.21|15.25|11.99|8.55|13.38||
2020-11-01 14:25:55|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|54.65|43.64|33.05|35.7||
2020-11-01 14:25:55|russ2000_0605|PRK|price_second_month|0|||||||||||||||||||||||||||||||13.3774|15.8715|20.4062|20.4062|21.3131|29.4756|25.8479|29.0788|36.2776|37.1845|34.6904|37.638|34.4638|33.5566|32.1964|34.4638|36.394|43.65|41.7234|41.383|42.177|44.558|42.404|44.558|45.125|47.052|56.803|62.982|79.591|78.798|86.394|86.621|87.0748|83.9569|88.8889|87.0748|97.2789|92.381|83.5714|86.0714|87.9762|83.2381|74.0476|88.5714|87.381|92.4476|90.0095|92.381|92.5714|93.2857|106.1905|107.1429|110.1905|107.619|109.9619|117.9619|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91||
2020-11-01 14:25:57|russ2000_0606|ELGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:25:57|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.86|47.79|51.09|74|102.84|69.05|69.55|75.18|56.55|62.48|30.22|36.06|30.77|41.96|58.87|48.07|43.61|46.7|31.66|42.53|50.25|46.74|54.55|38.21|42.38|38.59|34.37|41.58|38.54|37.92|50.32||
2020-11-01 14:25:58|russ2000_0608|MTSC|price_second_month|0|2.1928|2.5517|2.4425|2.6064|2.5517|2.9185|2.8639|3.4593|3.2094|3.0844|3.3343|4.9194|5.2474|4.7086|4.2089|6.4187|5.875|5.625|3.9375|5.25|5.875|4.625|4.5625|5.3125|5.1875|5.375|5.375|5.875|6.1875|5.0625|3.625|4.6875|5.1875|5.625|6.4688|6.8125|6.6875|5.8125|5.8125|6.5|7|7.9375|7.2188|8|6.75|5.6875|5.563|6.125|6.75|7.157|8.813|8.282|9.125|9.25|10.203|10.875|12.938|16|19.188|16.3125|18.75|12.5|12.9375|12.5625|11.875|11|10|7.6875|7.2813|6.3125|6.125|8.4375|12.1|13|10.63|10.45|10.38|11.58|11.98|11.41|14.64|13.4|18.57|26.86|22.24|21.75|30.35|30.2|31.91|41.22|35.27|39.52|41.75|33.57|38.34|37.78|43.91|42.12|40.99|31.19|37.84|41.48|26.01|23.64|22.18|26.54|25.77|27.2|29.25|26.54|38.32|46.31|40.98|36.12|40.18|49.11|38.66|50.81|48.35|54|60.36|60.17|69.73|70.96|66.2|71.08|66.33|72.45|68.04|59.54|63.62|54.95|47.8|49.75|53.85|54.95|51.85|48.4|55.9|48.95|52.4|54.1|51.45|53.3|54.26|56.87|45.42|40.14|17.61|24.4||
2020-11-01 14:25:59|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|16.44|16.27|17.47|17.8|18.28|17.07|16.85|15.68|18.38|18.47|21.36|24.07|24.78|22.09|21.62|22.39|24.08|21.16|22.02|21.62|21.35|18.12|15.02|16.08|12.21|15.39|15.25|16.47|16.86|17.56|17.24|15.77|16.67|18.89|20.17|21.05|20.16|21.34|21.91|23.09|20.7|11.01|17.14||
2020-11-01 14:26:00|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7219|4.9583|4.9583||4.8401|4.4275|5.3129|4.7595|5.0915|9.0022|10.5784|8.6778|10.8674|12.438|9.9587|10|12.2479|11.3636|12.1074|14.0496|16.3628|15.2893|16|17.1322|21.281|13.5728|14.4183|15.0413|13.9542|15.7343|15.4132|14.7025|13.9256|13.7603|11.5702|10.1819|10.281|8.3554|6.2107|6.3545|5.6773|7.8909|8.4818|8.9909|10.0455|11.4636|9.9|11.5|12.8091|11.3|11.6364|13.1273|14.6364|14.5636|15.6818|18.0909|19.9727|21.8091|25.1|30.57|34.24|31.69|33.71|34.78|37.15|40.57|41.91|53.22|46.39|51.39|51.84|56.5|62.25|57.45|61.8|68.1|62.55|62.15|54.25|54.27|58.96|55.32|39.83|44.42|37.42|32.36|28.78||
2020-11-01 14:26:03|russ2000_0611|MDC|price_second_month|0|8.1508|5.5232|5.7914|4.558|3.8609|3.8609|4.8262|5.5769|4.8798|6.0595|4.8798|7.4537|8.3117|6.9175|6.0595|6.274|5.2015|4.3971|2.6812|2.8957|2.5203|1.6088|1.287|1.3406|1.5015|1.0725|0.6435|0.4826|0.3754|0.2681|0.134|0.3754|0.6971|0.6971|0.6971|1.2334|1.0725|1.3406|1.7695|2.0913|2.3058|2.574|2.4667|2.7884|2.4667|2.4131|2.1989|2.3597|2.6275|3.3248|2.8423|3.164|3.0029|2.9492|3.2179|3.7004|3.6457|4.4508|4.7456|8.0435|6.488|5.1569|5.9224|5.7411|6.3656|6.0634|4.8145|4.895|6.2246|8.0778|9.0447|13.9422|12.2964|11.8948|13.9578|20.7113|21.0038|18.97|16.8465|17.7148|28.4295|29.1718|39.6037|40.2147|40.4048|43.2438|47.5462|65.0108|58.9604|62.3653|55.629|50.0441|44.2142|34.9386|48.9798|41.683|44.3693|36.3267|28.8964|34.1956|33.1749|33.8445|25.3119|20.6006|25.0751|30.5866|24.2423|27.9411|25.6222|21.7356|20.3883|21.4335|22.005|15.971|14.5748|20.0699|23.4503|28.3167|28.7739|31.3786|30.3008|22.7236|24.675|25.467|23.3604|23.687|21.4825|22.1928|22.8297|23.2625|21.4171|18.0531|18.9758|21.3192|21.9479|25.0257|28.8495|26.7918|30.7099|25.6296|29.2407|29.3519|27.2685|28.84|31.43|38.67|39.57|39.34|33.99|43.38||
2020-11-01 14:26:05|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||9.1875|11.25|10.6876|11.25|13.3125|13.125|13.875|13.6876|12.375|12|12|12.5621|11.813|12|12.7491|11.9992|12.5607|12.1876|13.875|13.5|15.75|18.1858|19.3594|19.875|24.75|22.75|25.125|22.375|21|18.875|17.0625|13|9.9375|11.375|14|16.625|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47||
2020-11-01 14:26:06|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.6|17.31|16.39|10.02|9.79|12.28|12.99|14.01|13.89|16.37|18.82|18.41|20.31|20.99|22.73|23.16|26.76|29.01|28.01|23.18|22.73|20.45|21.69|21.2|19.54|20.03|19.04|20.01|22.68|18.19|20.95|21.77|19.99|21.48|19.77|16.32|18.3|13.94|6.75|6.92||
2020-11-01 14:26:07|russ2000_0615|ECOL|price_second_month|0||||||4.9975|4.7476|10.6647|19.0005|16.3319|18.5007|30.005|23.998|14.1629|13.3333|11.6642|14.3329|12.6637|7.2464|8.6657|7.996|8.6657|6.9965|5.8371|6.3368|6.0869|4.3378|3.3383|2.8286|5.8371|5.3373|5.6671|7.996|12.8336|13.1634|16.8316|11.8341|14|13.75|12|10.5|8|9.25|12|10.13|8|7.75|6.375|3.75|4.5|3.75|3.25|1.75|1.313|1.125|1.938|1.5|2.063|1.375|1.6875|1.25|1.5|1.375|1.8125|2.75|2.25|1.4375|2.125|3.5|2.875|2.375|2.875|2.51|2.06|1.81|1.86|3.9077|2.96|2.62|3|2.75|3.412|4.89|7.18|8.75|9.23|12.08|12.33|12.66|19.62|16.27|19.02|25.39|19.43|20.9|18.85|21.65|19.99|22.24|24.91|28.72|32.46|17.68|15.7|19.05|18.28|16.19|14.89|14.15|13.55|15.71|16.81|17.54|18.29|18.44|18.87|17.21|18.8|21.86|24.87|27.38|28.09|38.48|35.93|49.4|42.74|39.82|48.82|46.11|49.96|37.84|37|45.31|44.86|46.45|50.75|50.025|51.4|51.45|52.9|60.6|72.75|69.67|57.38|59.52|60.57|54.99|42.06|33.67|37.13||
2020-11-01 14:26:09|russ2000_0616|CATO|price_second_month|1|||||||||||||||||7.8334|5.3333|2.8333|2.6667|2.4166|2.5833|2.7501|3.0833|3.1668|3.1668|2.4166|1.6667|1.375|0.75|0.4792|0.7292|4.8334|7.3333|9.6667|9.3333|8.4166|12.5001|15.6667|20.8333|14.1667|15.5001|13.3333|10.8334|8.4167|7.3333|4.833|4.25|5.417|4.75|5.167|6.75|4|3.667|3.3333|3.833|3.625|6.083|5.917|7.917|11.604|14.0833|13.625|12.5833|14.1667|12.8333|12.25|12.4167|13.25|13.2917|12.7917|12.9333|14|13.6667|12.6|14.853|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82||
2020-11-01 14:26:10|russ2000_0617|UVV|price_second_month|0|9.2813|9.9375|9.4063|8.6563|7.8125|9.6875|10.5625|10.75|10.5625|11.5|11.625|12.5|14.625|14.625|13.875|16.5|15.25|17.9375|14.4375|14.8125|14.8125|14.4375|15.75|17.4375|17.875|19|17.8125|15.3125|15.8125|11.625|11.3125|14.0625|16.625|22.3125|25.875|29.5|25.75|27.25|30.25|29.375|27.75|23|25.625|19.5|17.75|21.5|21.5|19.875|23.25|22.5|23.75|26.875|25.375|25.25|28.75|31.5|36.375|36.375|39.563|47.5|37.563|31.5|35.1875|27.1875|26.125|28.375|25.6875|16.375|23.1875|25.875|31.625|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41||
2020-11-01 14:26:13|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|13.375|11.125|7.3125|3.5|5.625|4.875|4.75|3.0313|3.75|2.75|3.625|4|3.75|2.65|1.93|1.78|2.72|2.21|1.99|2.08|2.67|5.74|10.41|24.18|30|26.58|20.57|26.35|28.18|28.33|20.4|19.68|15.99|15.81|17.41|22.57|26.99|33.28|39.95|26.47|32.75|28.59|25.98|13.29|13.04|15.71|17.1|19.16|19.13|23.3|18.34|27.07|30.23|41.71|38.56|44.86|58.75|48.48|37.84|35.3|36|37.19|36.81|53.15|57|41.52|57.25|55.71|59.97|43.1|38.85|29.55|25.44|34.25|33.43|37.45|34.5|35.3|34.2|53.1|59.35|53.65|67.25|49.72|44.39|47.28|49.48|48.72|57.24|56.28|56.5||
2020-11-01 14:26:14|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|20.375|25.375|39.5|31.5625|30.1875|29.25|11.0625|6.96|5.06|7.42|8.21|7.401|6.29|5.61|5.53|7.17|7.37|9.05|9.88|9.71|8.99|11.7|14.05|13.58|15.6501|11.03|12.29|10.03|8.82|10.46|12.99|12.32|12.99|11.74|13.49|10.24|11.17|6.36|5.56|9.06|11.26|16|16.01|16.09|14.83|19.2|22.08|24.52|22.97|20.18|28.1|18.54|22.33|23.98|26.6|27.65|29.79|34.42|34.46|29.63|28.64|25|26.72|26.47|26.62|29.88|27.03|24.63|22.79|24.86|24.95|24.89|30|33.56|37.98|47|65.32|52.41|47.96|45.01|41.24|49.49|44.28|50.6|47.63||
2020-11-01 14:26:15|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|7.219|6.625|6.6565|6.1565|4.875|4.6875|4.0625|4.344|6.4375|6.65|8.5|9.2|8.975|8.6|11.1|10.4|9.855|7.925|6.5|9.475|9.685|13.39|10.9|11.275|11.03|8.98|9.03|8.175|7.515|10.51|11.865|12.95|20.75|27.085|29.455|24.35|16.26|19.68|25.03|16.04|5.79|4.52|7.64|13.9|11.75|10.6|13.54|11.52|21.45|25.89|33.89|24.09|27.03|29.79|27.31|31.84|31.43|40.23|41.44|40.63|48|44.27|41.8|42.14|42.86|43.95|44.81|46.5|56.85|43.4|48.56|60.53|65.45|69.9|64.15|56.8|72.4|65.9|75.8|77.6|69.93|78.22|82.83|85.18|98.4|86.54|77.09|74.69||
2020-11-01 14:26:16|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.7|5.15|5.45|5|4.29|3|2.75|2.47|1.54|0.96|0.81|1|1.62|3.53|3.18|5.58|3.6|4.1|5.96|6.34|5.51|4.8|4.92|4.82|5|4.23|4.51|1.71|3.01|3.52|4.58|3.12|3.15|3.71|11.26|9.47|8.71|12.61|6.12|7.02|5.18|6.14|6.35|7|6.19|4.49|3.73|4.39|2.75|3.42|2.59|4.22|4.99|5.21|3.09|2.96|2.81||
2020-11-01 14:26:17|russ2000_0623|NLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:26:18|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.062|1.95|1.71|2.15|1.1||||100|60|49.9|57.1|58.9|44.9|20.3|13|12.3|4.8|7.3|6.63|9.45|5.13|5.27|4.42|4.8|9.57|10|14.97|12.85|9.52|9.05|9.3|9.22|11.3|15.81|19.86|20.61|33.53|36.04|26.87|29.29|29.05|35.6|27.52|24.15|15.64|8.68|16.35|24.57|25.74|28.4|31.1|29.15|25.13|23.78|29.22|38.55|30.68|33.6|39.52|48.43|45.56|37.62|38.72|32.67||
2020-11-01 14:26:19|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2|1.125|0.75|0.343|0.53|0.79|0.52|0.4|0.33|1.01|0.6|0.98|1.25|6|9.81|12.44|15.18|15.69|16.75|25.08|19.51|15.36|17.28|16.93|16.85|9.1|11.95|13.93|10.73|12.06|10.24|10.34|7.38|10.06|11.36|8.52|4.74|12.4|13.18|15.86|18.11|20.51|20.1|19.66|26.3|31.19|23.67|20.05|22.28|24.23|27.87|26.02|32.17|35|43.57|47.06|48.62|42.58|44.45|43.39|40.81|39.12|40.43|32.5|21.44|26.88|21.59|27.6|33.3|38.15|39.85|45.3|42.8|40.95|38.25|26.99|32.02|36.13|36.9|36.47|37.16|31.77|45.94||
2020-11-01 14:26:20|russ2000_0626|OXM|price_second_month|1|10.3125|12.3125|9.0313|6.25|6.875|6.5|5.4375|6.125|6.875|6.125|7.875|8.875|8.8125|6.875|7|7.625|8.25|7.625|5.5|6.1875|5.375|5.0625|5.25|5.4375|6.125|6.1875|6.3125|5.4375|4.625|3.75|3.75|4.9375|6.0625|6.5|8|12.125|7.6875|8.125|10.3125|8.6875|8|11|12.5|15.375|16|12.75|10.938|9.625|9.125|8.813|8.375|8.75|8.063|8.625|12|13.313|14.188|16.938|16.25|15.688|17.469|15.375|14.125|12.1875|14.1563|10.7813|9.9063|9.0625|9|8.9375|7.625|9.05|11|10.95|11.8|13.2|14|10.95|12.825|12.325|20.76|32.1|33.88|46.19|43.56|37.25|41.3|36.59|43.05|45.12|54.7|51.13|39.41|42.91|49.65|49.44|44.34|36.12|25.77|22.53|19.15|25.83|8.77|6.17|11.65|19.7|20.68|20.33|20.93|23.78|25.61|34.19|33.76|34.3|45.12|50.82|44.7|56.45|46.36|53.1|62.4|67.98|80.67|78.2|66.67|60.99|55.21|75.45|87.45|73.88|63.82|67.23|56.62|67.7|60.13|57.26|62.49|63.54|75.19|74.56|82.98|90.2|71.04|75.26|75.8|71.7|75.42|36.26|44.01|40.36||
2020-11-01 14:26:21|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||11.5054|9.1676|10.6688|10.0041|10.6688|10.6688|11.1615|10.0844|10.0041|10.6688|10.5|10.25|9.8333|8.6667|9.3333|9.6667|10.8333|11|10.5|12.5|14.25|14.1667|16.6667|20|21.3333|19|19.1667|18.1667|18|16|16.833|15.5|19.083|18.25|18.5|18|18.5|20.167|21.667|24.5|28.375|30|28.563|26.25|23.75|27.5|28.625|29.5|28.5|23.1875|21|23.25|23.375|21.9375|18.875|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.959|29.57|30.49|32|31.75|30.06|30.33|32.532|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22||
2020-11-01 14:26:23|russ2000_0628|SXI|price_second_month|0|5.9375|6.9375|7.0625|6.5|7.5625|6.875|7.25|7.9375|7|6.625|7.125|8.125|8.25|7.75|8.25|9.375|9.5|10.25|7|8.25|10.0625|10.0625|10.625|11.5|12.5|12.6875|12.375|11.5625|11.8125|10.9375|10.5625|12.4375|12.5|12.5|10.75|12.875|16.3125|16.1875|18.875|20|21|20.125|24.625|28.625|25.875|27.625|31.625|31.375|30.5|34|36.375|28.25|26.625|29|31|28.25|27.25|31.563|35.188|31.063|30.125|22.25|23.375|23.6875|26.125|22.875|21.125|15.8125|16.8125|18.5625|19.625|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84||
2020-11-01 14:26:24|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92||
2020-11-01 14:26:25|russ2000_0631|TIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:26:25|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:26:26|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8667|4.8667|3.95|4.2267|3.0507|2.24|2.1867|1.616|0.6933|1.16|0.6933|0.7493|0.712|1.3013|1.5893|1.6533|1.1333|1.2453|1.3707|1|1.0453|1.04|1.5333|1.76|1.304|2.064|2.1147|1.8053|2.9413|3.44|3.2027|3.288|2.6613|1.66|3.1|2.5|3.72|3.5533|3.4667|2.8667|2.3067|2.7533|5.46|4.2667|3.6067|2.46|5.27|4.51|5.27|5.36|8.56|8.15|9.81|11.78|18.36|13.54|14.14|12.06|15.84|12.46|8.33|7.25|5.41|6.47|4.34|3.7|4.55|8.2|12.85|15|23.95|15.95|15.3|12.37|8.83|9.78|10.97|10.8|8.53|11.19|11.035||
2020-11-01 14:26:26|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.43|14.74|16.62|16.59|16.6|15.91|15.95|22.55|22.33|20.22|23.44|20.82|18.07|15.2|10.13|3.69|4.09|6.05|6.59|11.48|9.75|8.8|9.47|11.39|10.68|13.55|11.32|9.76|10.07|7.71|5.9|5.12|4.61|3.41|3.58||
2020-11-01 14:26:28|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.87|15.5299|16.69|17.99|20.81|21.56|19.02|15.73|14.46|15.25|15.23|10.46|10.88|10.71|13.95|15.08|16.51|16.83|17.16|18.82|18.3|18.55|19.11|17.9|18.97|14.34|16.27|14.03|16.87|17.74|16.92|19.26|19.23|20.315|23.89|26.67|24.09|19.9|20.46|21.74|19.73|24.69|24.17|29.68|26.57|19.82|18.66|14.2|11.81|11.29|12.08|13.92|10.32|4.42|4.58|3.63|6.22|6.06|7.78||
2020-11-01 14:26:29|russ2000_0638|UBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:26:29|russ2000_0639|RGR|price_second_month|0|3.5625|3.4375|3.3125|3.3125|3.1875|3|3.125|3.375|3.875|4.375|4.0625|4.875|4.875|4.875|4.5625|4.1875|4.75|4.375|3.375|4|4.6875|5.4375|4.875|5|6.375|8|7.75|6.3125|5.8125|6.2813|5.75|6.3125|6.1563|5.75|6.3438|7.4375|7.9063|9.5625|9.1875|9.875|11.625|13.375|14.125|13.375|14.5625|13.125|13.625|15.25|14.563|16.875|14.625|17.438|24.813|17.938|17.875|17.375|18.875|19.625|18.125|20.188|18.625|14|12.6875|9.375|11.1875|9.625|9|9.75|10|8.3125|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86||
2020-11-01 14:26:30|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|19.76||
2020-11-01 14:26:32|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|10.93|10.02|7.96|4.68|6.97|7.1|10.06|9.14|8.37|8.21|8.8|13.52|16.89|19.38|15.68|13.73|15.675|14.13|16.9|14.81|21.13|25.13|25.87|34.27|36.39|35.74|33.75|39.31|39.36|44.87|52.92|48.65|32.26|33.69|25.93|21.46|31.01|28.43|35.73|47.54|47.72|48.6|56.87|39.73|50.99|43.65|36.14|44.69|44.11|30.07|39.54||
2020-11-01 14:26:33|russ2000_0643|AMAG|price_second_month|0||||||||||||||5.3333|4.6667|7.3333|6.3333|5.6667|3.3333|4.1667|4.1667|6|5|9.5001|7.8334|7.1667|9.3333|8.6667|8.5001|7|7.8334|11.1667|14|16.8334|18.75|20.125|15.75|11.25|14|11.75|14.375|10.875|12.5|13|12|15.625|13.875|17|23|26|25.5|25.25|18.75|17.5|16.875|15.625|11.875|10.75|9.25|12.625|10.938|7.938|8.625|4.938|3.875|3.938|3.563|9.625|6.75|4.75|2.375|3|3.75|3.8|3.35|3.6|3.88|3.9|4.95|4.2|4.7|9.9|14.25|10.3|9.81|14.5|14.05|20.32|8.95|9.7|10.54|25|26.11|36.65|55.72|58.97|63.07|54.65|57.63|43.77|40|38.69|33.68|27.05|52.6|41.04|37.39|38.19|31.84|25.2|15.69|18.41|18.46|14.12|17.8|15.81|14.03|14.79|15.03|16.55|18.5|23.66|24.53|20.73|18.3|22.63|37.2|49.23|69.58|62.54|26.62|26.28|21.44|23.83|33.2|22.45|17.3|16.7|13.95|21.05|24.45|24.4|18.05|14.89|9.53|10.92|10.65|7.75|7.71|10.36||
2020-11-01 14:26:35|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.125|12.625|11.625|14.125|14.5|14.5|12|11.25|16.75|11.625|8|5.75|5.875|8.125|7.25|7.938|6.688|4|3.625|4.125|5.9375|5.375|6.1875|5.1875|4.9375|4.625|3.875|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78||
2020-11-01 14:26:36|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.066|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|94.9|87.31|108.44|134.2||
2020-11-01 14:26:39|russ2000_0646|SEB|price_second_month|0|33.5|35.625|37.625|36.75|34.625|41.5|44.25|56.125|54|63|70|92|144.75|131.5|143|191|124.5|114|79.5|80|90|112|114.125|116.5|152|151|120|114|131|108|114|153.125|150|136|112|119|155|166|178|231|235|196|176|200|189|187.5|162|164|258.5|250|247.375|239|219.5|196|224|256|278|293.5|362|412|265.5|282|430|365|260|242|234|179|184|195|159|164|193|273|273|280|257|277.4|229.5|229.95|220|231.5|230.5|335.6|374|532.05|750|1070|1345|1284|1720|1494|1312|1400|1678|2150|2218|2079|1509|1590|1795|1297|901|880|1074|1104|1454|1271|1426|1610|1862|2320.2|2310|2309|2009.71|1913.12|1986.33|2089.1899|2360.3601|2852.99|2755.28|2680|2825|2535.03|2694.85|2899.25|3449.99|4010|3430|3320.24|3300|2925|3020|3235|4093|3632.45|4049.51|4295.67|4325.04|4052|4075.01|3684.78|3722|3899.26|4100|4130.18|4111.57|3415|2940|2683||
2020-11-01 14:26:41|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|3.6875|3.375|2.625|3.375|5.75|13.75|9.75|7.6405|7.25|5.1719|9.7813|13.0625|12.625|17.125|20|36.375|18.625|27.5|18.6875|22.6875|36.75|22.54|23.7|25.75|30.7376|15.75|16.86|10.28|11.29|22.66|26.5|23.44|14.38|9.76|8.45|7.99|9.65|11.84|13.1|14.22|13.96|14.52|17.33|20.14|24.42|15.97|14.66|12.82|14.97|16.3|6.77|7.85|9.25|10.35|11.72|15.65|11.5|14.09|11.47|14.52|14.41|10.36|8.75|12.19|13.31|12.93|12.1805|17.75|18.49|18.36|23.05|27.96|18.86|19.02|20|26.62|28.64|24.27|28.74|28.8|37.14|44.09|55.3|62.1|77.12|73.06|85.15|65.56|65.88|58.45|45.01|52.31|50.56|50.08|64.21|59.475|66.83|74.12||
2020-11-01 14:26:42|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|11.25|8.438|8.875|11.75|14.375|18.5|19.688|21.36|20.25|30.9375|39.125|37.25|23.25|43.625|47.1719|51.0625|47.3125|45.75|36.125|60.33|45.2|32.65|31.14|26.35|12.5|14.44|9.62|12.89|15.73|11.58|13.75|19.09|14.66|18.17|17.3|19.02|19.37|23.69|22.21|22.99|26.81|27.53|25.16|26.99|23.25|16.31|12.28|13.36|19.12|16.33|14.39|13.52|15.69|16.82|20.45|20.05|18.01|19.23|19.76|18.76|13.36|14|16.01|16.4|21.26|17.91|20.28|21.73|24.75|28.63|27.05|26.39|27.94|25.47|30.02|29.75|32.06|35.85|37.63|42.44|43.71|43.69|39.41|40.08|38.33|44.88|46.68|41.06|37.27|35.13|41.25|45.38|53.88|57.19|44.25|47.35|42.57||
2020-11-01 14:26:43|russ2000_0649|COR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.955|14.97|17.7|15.96|16.42|21.8|24.15|27.22|25.32|32.22|32.45|30.24|32.29|31.25|31.59|34.71|38.06|47.44|47|46.19|58.73|63.99|75.85|77.69|71.24|90.07|104.17|118.55|112.64|93.85|107.89|116.05|97.46|105.44|116.89|112.91|113.39|103.73|124.82|122.45||
2020-11-01 14:26:45|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|12.33|13.93|19.8|24.81|27.59|24.7|23.92|35.49|46.03|39.75|28.32|38.87|23.2|31.19|34.65|33.95|34.95|41.9|47.05|58.75|74.05|78.1|89.05|78.76|84.41|91.72|80.83|87.51|80.18|115.32|106.14||
2020-11-01 14:26:46|russ2000_0651|FSS|price_second_month|0|4.6125|4.0644|3.7241|3.7241|3.7241|3.5728|3.2704|4.2493|4.06|4.1609|4.1609|5.3336|4.8418|4.2493|4.1609|5.0688|5.0688|5.7497|4.3626|4.7794|4.619|4.447|4.5617|5.2821|5.7302|6.4177|6.3344|6.8971|7.7084|7.9167|9.4583|12|11.6251|12.5625|13.3125|15.5625|15.9375|13.4063|15.0938|17.8125|18.75|18.9375|19.875|20.4375|18.25|19.875|20.375|20.5|21.125|21.625|22.75|25.5|25.125|22.625|27.125|25.125|25.5|26|21.75|23.5|22.375|20.375|24.4375|23.4375|23.9375|20.9375|16.9375|14.9375|19.3125|21.5625|21.4375|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12||
2020-11-01 14:26:47|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|54.7574|53.36|55.17|76.92||
2020-11-01 14:26:48|russ2000_0654|CHFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:26:48|russ2000_0655|RGEN|price_second_month|0||||||||||||||9.75|8|15|23.75|16.25|7|10.125|7.75|6.625|6|6.625|7.75|8|9.5|11|13.75|8.625|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.375|3.875|3|3.125|2|2.25|1.75|1.25|1.25|1.313|0.969|1.125|1.25|1.219|1.125|1|1.156|2|1.625|1.6875|1.5625|2.8125|2.6563|4.4531|13.125|4.5625|7.5625|4.1875|4.0625|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91||
2020-11-01 14:26:50|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3622|2.8887|4.2417|3.988|4.3453|4.0643|4.138|3.8489|4.5935|4.9127|4.7599|5.8674|8.2105|8.156|6.282|6.0256|7.695|6.893|8.126|6.9503|8.7015|10.0163|10.4336|12.264|10.6355|12.8477|17.81|19.71|20.705|22.76|23.21|23.83|19.27|19.85|18.52|22.22|18.62|18.27|19.81|23.83|26.95|35.97|37.81|44.76|50.0689|49.8912|47.8619|43.43|44.5|43.72|58.54||
2020-11-01 14:26:50|russ2000_0657|FFBC|price_second_month|0||||3.6637|3.8852|3.8852|4.1664|3.9422|4.2209|4.3371|4.616|4.9025|6.4205|6.6451|7.2182|7.288|7.4428|7.6984|8.3376|7.6634|8.113|9.0196|9.8022|9.354|10.1428|11.8333|11.9459|10.3681|10.4809|8.4523|5.8603|6.3674|7.2126|7.6072|8.8186|9.0158|9.4666|9.7484|9.8046|8.8468|9.9174|12.0023|12.1713|12.6221|11.6454|11.7205|11.5696|12.5849|12.3967|12.7246|13.055|13.2421|12.3031|12.5375|12.6034|13.9455|15.5994|18.8022|21.4218|24.8295|26.0795|24.3182|30.5114|23.25|23.75|20.6875|22.4375|19.125|17.75|16.875|15.5625|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.5999|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.895|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72||
2020-11-01 14:26:52|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|9.69|13.59|17.86|17.55|16.53|16.54|14.87|18.45|18.5|19.64|15.77|15.19|17.55|14.3|16.05|16.19|18.17|21.6|22.44|29.73|29.89|29.09|28.83|30.34|34.56|36.95|32.25|48.95|44.91|60.68|69.2|91.9|89.4|84.6|88.05|118.7|110.75|89.45|117.45|82.54|87.84|103.63|100.9|109.55|96.86|82.15|102.51||
2020-11-01 14:26:53|russ2000_0659|SFNC|price_second_month|0|||||||||1.3333|1.3333|1.2917|1.5833|1.625|1.5417|1.2292|1.2917|1.3333|1.125|1.1875|1.1042|1.125|1.375|1.3542|1.4167|1.4167|1.4375|1.4584|1.5|1.6042|1.6042|1.7083|1.7917|1.875|2.0208|2.0833|2.3333|2.7917|3.0417|3.5833|3.7083|3.7917|3.9584|4.5417|4.0417|3.9584|4.75|3.9585|4|4.375|4.625|4.917|5.667|5.521|5.5835|6.625|6.766|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.3906|8.3125|7.6406|6.8438|5.6406|4.7891|5.2188|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.1105|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07||
2020-11-01 14:26:57|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|19.12|20.11|21.8|22.7|26.03|27.52|30.21|31.24|30.8|35.25|37.14|49.31|50.32|44.08|50.9|56.29|62.94|59.99|49.9|55.3|67.09|56.08|52.87|61.26|70.19|62.3|60.58|74.34|83.53||
2020-11-01 14:26:59|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||0.0768|0.0768|0.0988|0.0878|0.0988|0.0988|0.1536|0.1975|0.4938|0.6804|0.6145|1.0425|1.4157|1.2181|1.2292|1.0975|0.6694|0.6311|0.5596|0.5047|0.3951|0.4719|0.4608|0.609|0.6256|0.6694|0.6694|0.801|0.9274|0.5926|0.8121|0.7517|0.9273|1.0425|1.1084|1.4979|2.1399|2.1509|1.8875|1.8107|1.9709|2.6776|2.7786|3.2|3.9085|3.5556|3.8716|2.799|3.0282|3.5773|3.7037|3.9546|3.7847|3.3541|3.1447|3.042|3.5358|3.5793|3.362|4.32|4.6064|4.802|5.5151|5.4854|5.8687|6.2045|5.6385|4.8919|6.2282|6.3289|5.6415|4.5985|6.163|6.1867|5.6119|6.2341|7.3126|6.5748|7.6|9.0963|9.9852|7.7822|9.7378|8.2444|8.3289|8.1778|9.3556|10.6933|14.7733|15.5467|20.5133|19.92|20.8|18.66|20.72|22.51|23.67|20.68|24.71|24.8|27.44|28.3|32.9|33.65|36.175|32.6|36.45|36.75|30.5|40.4|37.95|39.86|45.39|47.97|49.37|55.01|54.17|56.93||
2020-11-01 14:27:00|russ2000_0663|DIOD|price_second_month|0|1.5927|1.7037|1.9259|1.8519|1.2963|1.7407|1.1852|1.5927|1|1.037|1.037|1.963|1.6668|1.1111|1.1852|1.1111|1|0.9259|0.6668|0.5926|1.037|0.8518|0.6296|0.6296|0.5185|0.6668|0.5555|0.5555|0.5555|0.3704|0.2963|0.4814|0.3332|0.4073|0.2963|0.6296|0.4814|0.4445|0.4073|0.4814|0.5555|1.037|1.6296|2.7777|2.5555|1.6296|1.593|1.519|2.963|4.259|4.074|2.889|2.703|1.7778|2.111|2.555|2.815|3.815|3.555|3.297|2.407|1.297|1.667|1.463|1.37|2.0741|4.519|7.519|8.074|6.3333|3.2963|3.037|3.1704|2.5778|1.837|2.1511|2.4919|2.6667|3.2234|3.0133|5.2682|6.2045|9|10.1689|9.7022|8.5378|11.0533|11.4267|14.7778|16.1111|17.9422|25.1867|23.74|24.96|27.5933|25.0267|24.66|30.31|29.42|22.57|28.23|23.79|4.67|7.78|15.37|20.27|17.54|19.61|19.76|14.73|24.7|28.96|29.2|20.02|20.5|24.84|19.57|18.49|15.14|19.93|23.6|24.9|20.43|23.81|27.67|25.45|26.59|28.49|26.48|19.69|23.29|19.14|19.26|20.59|24.35|23.87|25.61|28.14|29.3|30.1|34.24|37.92|34.83|40.33|30.93|36.55|46.14|44.01|48.64|48.86||
2020-11-01 14:27:02|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||3.625|3.375|2.9375|3.3125|3.875|3.375|3.625|3.3125|3.75|4.375|4.625|5.9375|5.8125|5.25|4.5625|3.938|4.063|4.188|4.625|4|6.188|6.313|5.875|4.875|5.813|5.188|8.282|8.188|8.625|8.9688|6.25|4.9375|5.1563|6.0313|6.2188|4.8438|7.5|8.8125|9.2188|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92||
2020-11-01 14:27:05|russ2000_0666|CUB|price_second_month|0|6.5|6.3334|5.7778|4.9722|4.4166|4.0555|3.1944|4.9445|4.7223|4.8889|5.1944|4.5278|4.3611|3.6944|3.5556|4.3611|4.2778|4.5833|3.2778|3.2778|3.3889|3.3889|3.4444|3.6667|3.8056|3.5556|3.8888|4.0555|4.8056|4.0555|4.0555|4.3889|4.5556|4.1667|3.7778|4.5278|4.25|3.6944|4.1667|4.4166|4.6667|4.8333|4.3889|4.6944|4.2222|4.3056|3.889|4.306|5.167|5.361|5.306|6.139|7.444|6.125|7.042|7.875|7.833|11.625|10.708|9.208|9.792|7.104|6.833|6.125|8.0417|8|6.5625|8.4583|6.6667|7.1667|11.75|9.8333|9.75|9.5|12.6633|18.29|27.01|21.02|16.95|15.4|19.5|26.37|29.58|25.49|22.51|24.49|25.5|18.74|17.6|18.45|17.69|21.62|18.75|20.13|22.2|21.11|25.13|39.53|39.48|25.57|25.28|27.69|26.44|26.06|38.15|35.52|34.82|34.49|36.38|38.19|45.63|50.31|51.24|41.93|42.43|47.8|43.4|50.49|48.95|41.74|47.6|50.21|56.04|52|48.65|44.64|51.45|52.27|47.8|42.12|48.56|35.14|40.8|46.82|46.3|52.55|46.35|42.95|61.95|61.4|69.55|75.7|61.19|61.7|56.42|69.27|59.55|54.44|41.21|47.08||
2020-11-01 14:27:07|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|12.5|12|15.0625|21||10.8125|13.875|11.875|9.25|11.125|13.25|19.6|17.64|17.6|18.75|22.05|17.06|14.4|14.7|17.47|19.97|21.65|22.9|19.17|18.06|20.1|24.39|25.27|25.38|26.31|27.6|29.4|28.91|37.16|34.46|37.84|42.1|44.81|45.55|50.94|60.35|20.29|20.67|23.67|26.14|25.26|31.19|28.66|27.85|39.11|42.71|41.51|34.21|29.18|34.7|32.67|32.72|34.36|41.07|50.81|57.62|74.24|77.93|76.17|70.64|66.95|51.84|55.68|43.79|42.46|37.52|56.04|62.76|61.93|62.32|64.58|48.07|47.3|48.03|49.39|44.99|32.88|32|43.1|35.61|44.36|35.98|16.08|29.65||
2020-11-01 14:27:08|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|29.32|30.85|28.06|28.25|30.68|32.99|33.86|38.1|43.74|34.84|29.99|27.43|20.91|18.62|7.01|5.17|8.46|10.76|13.62|14.69|18.63|14.72|17.95|19.75|21.84|17.5|16.55|28.47|26.06|27.52|25.15|28.42|30.47|36.65|39.24|50.1|48.19|54.38|56.46|60.42|61.54|57.72|64.86|55.49|67.74|79.87|85.3|73.25|75.85|76.75|88.1|76.65|82.8|90.9|68.09|70.53|58.33|66.1|72.78|57.77|50.56|44.28||
2020-11-01 14:27:09|russ2000_0670|ISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:09|russ2000_0671|LTXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:09|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.688|13.313|16.75|15.625|24.5|21.625|34.5625|31.5|22.3125|17.8125|13.375|19.5|17.9375|14.938|12.157|10.75|12.2813|10.25|12.875|19.0625|19.4375|36.8125|30.8281|26.7813|17.4688|11.9063|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09||
2020-11-01 14:27:10|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|2.625|2.75|2.94|3.12|4.125|4|3.75|4.375|4.125|4.875|5.875|6|8|7.5|8.938|10.5|7.75|7.9375|8.125|7.625|8|9.125|8.25|10|13.3125|16.875|16.9375|21.3|21.4|20.29|22.89|26.4|23.05|18.75|16.31|18.7|23.38|25.93|27.16|22.89|24.36|27.09|27|24.48|26.57|31|30.61|30|24.96|27.15|28.85|28.31|27.15|27.54|13.77|8.43|8.94|6.91|3.47|5.05|5.02|4.69|6.85|7.32|6.28|5.37|7.09|6.6|6.24|7.77|9.53|9.02|9.49|9.23|9.13|9.85|10.22|11.895|13.04|12.64|12.14|12.76|12.55|12.54|11.9|12.1|10.56|12.59|12.88|15|17.2|14.5|14.7|16.35|14.6|17|14.45|12.69|11.89|10.25|10.62|11.74|9.755|6.87|5.94||
2020-11-01 14:27:13|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|10.063|7.125|6|5.688|4.688|3.375|1.75|1.844|0.719|0.781|0.469|0.968|1.07|0.83|0.59|0.95|0.97|1.06|0.62|0.63|0.58|0.3|0.425|1.53|2.4|2.65|4.4|4.41|3.97|5.83|4.61|4.83|4.57|2.95|4.65|4.95|4.54|3.95|3.81|3.12|3.98|2.59|1.86|2|2.27|2.48|2.26|2.54|3.07|2.47|3.71|4.04|3.91|3.79|3.15|4.15|4.01|4.93|4.71|5.65|6.12|5.67|7.5|6.5|6.78|6.75|9.66|10.82|10.36|12.35|9.63|9.54|10.77|10.44|12.44|12.56|11.37|11.73|12.69|15.04|14.89|15.08|16.89|17.74|19.32|23.59|19.54|17.41|10.845|11.46||
2020-11-01 14:27:14|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||26.25|30|32.5|37.75|40.375|43.375|34.5|36.25|31.25|25.875|34.5|39.75|44.875|49.875|57.375|53.375|48.875|51.125|47.125|45.375|40.625|40.8125|33.5|17.875|17.9375|22.6875|28.4375|26.25|24|25.3125|24.4375|27.375|27.3125|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18||
2020-11-01 14:27:16|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|17.91|16.64|17.03|16.42|16.75|16.33|14.89|13.41|15.17|15.94|17.47|16.69|17.59|17.4|14.9|16.65|16.65|16.76|16.68|16.68|17.09|17.11|16.36|17.4|16.57|16.21|16.3|17.45|18.39|18.98|17.79|18.66|18.26|18.71|19.4|18.94|18.14|18.6|18.48|18.27|16.2|8.23|8.94||
2020-11-01 14:27:18|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|10.55|20.04|28.23|36.01|20.77|23|22.43|26.03|33.91|52.59|75.31|32.81|48.54|50.52|60.19|58.65|50.3|58.92|44.67|33.69|13.9|15.56|12.01|13.41|9.5|8.93|12.82|10.66|10.66|12.96||
2020-11-01 14:27:19|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.586|3.586|3.8842|2.9883|5.9761|2.9883|5.9761|7.1714|2.9883|3.2871|2.9883|2.9883|4.4819|3|1.2753|1.6252|0.55|0.75|0.525|0.475|0.55|0.275|0.5|0.75|0.725|1.5|4.25|4.39|8.625|9.25|13.325|11.31|8.625|11.55|14.565|23.25|39.5|32.57|20.81|17.26|15.27|2.6|2.25|2.3|1.81|1.19|1.45|1.45|1.45|3.83|6.82|8.04|7.15|8.73|11.96|11|11.84|10.55|13.86|17.41|19.9|19.89|25.26|27.58|27.75|22.55|17.08|12.43|19.56|10.9|6.64|12.12|15.44|13.07|13.52|10.5|5.1|4.81|5.95|3.29|2.4|1.43|2.98|3.04|2.09|1.77|1.58|0.98|2.29||
2020-11-01 14:27:20|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.49|12.42|13.95|16.82|20.88|17.1|20.3|27.19|33.6|26.31|29.78|25.3|21.8|25.79|18.97|20.91|33.74|32.18|33.27|44.93|35.59|34.59|36.42|31.46|32.495|28.34|31.11|30.29|38.5|40.36|57.68|57.06|99.82|92.73|68.14|65.28|64.84|101.91|87.34|122.53|89.47|67.32|43.56|47.99|73.72|74.03||
2020-11-01 14:27:21|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.17|27.59|29.45|20.36|23.77|20.09|18.58|25.59|19.65|21.49|19.13|20.77|22.46|17.75|21.35|15.92|20.56|20.23|18.5|18.05|21.21|17.91|21.75|25.76|29.4|33.75|35.15|42.2|45.15|52.25|58.8|61.4|51.58|59.9|59.06|62.9|55.03|64.1|67.82|62.62||
2020-11-01 14:27:22|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||0.3985|0.3906|0.4531|0.4844|0.4531|0.4922|0.4375|0.4375|0.4063|0.3125|0.2031|0.2031|0.2188|0.1953|0.1953|0.2031|0.2344|0.1875|0.1406|0.1797|0.1641|0.1328|0.1328|0.1953|0.2344|0.25|0.336|0.4375|0.7345|1.141|2.1875|1.516|1.2815|1.9375|2.25|3.297|3.1565|2.4375|3.1875|3.016|2.7188|1.9063|1.1406|1.0313|1.1563|1.1406|1.5391|2.1563|4.2969|4.8281|6.7188|3.9219|2.9063|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5||
2020-11-01 14:27:24|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|9.375|11.4688|13|15.75|13.875|12.0625|9.375|8.5625|10.375|10.6875|8.1875|8.45|13.06|17.95|20.04|23.52|33.75|21.3|16.5|15.1|18.35|27.52|21.95|24.35|22.085|20.8|22.36|24.16|21.19|23.06|20.41|26.49|25.19|21.11|28.81|29.4|30.07|25.93|23.67|17.78|18.37|11.03|1.79|1.4|9.51|13.66|8.98|9.67|10.35|8.96|12.38|14.86|13.07|12.6|14.3|16.87|15.44|17.59|19.68|23.1|23.71|23.37|23.33|23.03|26.52|24.73|25.79|25.9|24.21|20.9|23.86|17.91|17.86|16.85|20.8|25.95|18.45|16.8|20.7|20.5|21.65|22.55|16.29|15.94|17.95|26.8|32.75|28|26.28|42.26||
2020-11-01 14:27:25|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||10.875|16.5|14.125|9.125|9.25|13.375|13.625|10.875|13.75|12|12.5|9.625|11.5|8.125|6.25|7.75|5.875|5.125|5.125|5.813|10.5|11|11.25|9.75|6.75|5.875|7.6875|8.9375|12.5|12.5|9.4375|11|15.0625|14.6875|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.221|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82||
2020-11-01 14:27:26|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.417|28.417|24.833|24.875|22.563|23|18.313|20.875|18.0625|19.9375|26.75|27.25|24|39.875|15|19.875|14|5.5|4.6875|8.81|8.53|9.95|7.05|9.99|6.9|2.789|3.149|5|7.01|9.22|8.5|6.24|4.54|6.96|7.71|8.39|10.44|13.24|13.32|16.61|20.01|17.83|16.04|19.34|16.35|19.15|16.79|19.86|19.4|17.04|15.15|16.73|20.42|25.4|23.77|17.22|11.96|17.48|20.67|20.97|15.75|14.67|14.28|15.92|13.63|14.4|14.93|15.79|16.94|20.81|19.86|19.98|20.55|22.87|23.25|24.51|25.15|30.65|30.19|29.78|29.26|28.35|27.22|32.76|26.42|31.08|29.06|28.32|30.61|27.09|29.89|25.3|29|35.14|31.68|27.26|33.105||
2020-11-01 14:27:27|russ2000_0690|NEWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:28|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.9|26.17|28.65|39.91||
2020-11-01 14:27:28|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|24.89|26.76|22.12|19.39|11.35|7.3|10.9|11.97|15.32|15.18|16.52|18.41|16.22|19|17.94|16.72|13.99|13.04|14.65|13.69|14|13.85|15.37|17|18.69|18.65|17.99|15.75|14.45|14.16|15|16.24|13|15.06|14.98|14.6|14.93|15.6|12.63|7.24|5.52|6.27|7.11|7.26|9.12|6.86|7.09|6.75|7.1|6.71|7.69|2.75|3.61||
2020-11-01 14:27:29|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||5.3828|6.0247|6.1729|6.2223|7.7037|7.5062|7.3086|7.9012|7.1606|6.9133|7.3086|7.6047|8.5187|8.6914|9.284|10.0741|10.5187|10.426|10.8147|10.9633|12.6667|14.2593|15.6667|18.25|16.1393|15|13.9167|14.0553|13.3333|13.6113|12.1113|8.8889|9|8.5553|8.4|11.5556|14.5553|15.1111|16.3333|16.978|18.6447|19.222|17.56|20.422|21.7733|22.1153|21.4|21.6|22.4|23.5333|20.0067|20.28|20.5867|20.8067|22.34|24.4067|29.5333|29.8|26|24.06|20.64|19.71|21.13|23.875|19.59|19.97|11.25|13.58|14.88|14.56|14.44|13.7|13.92|17.59|16.26|14.55|13.84|13.18|15.17|15.125|18.24|17.3|21.92|24.72|25.67|30.25|28.4|27.99|28.73|29.12|28.19|29.6|32.39|36.56|31.61|34.33|35.56|40.91|41.04|41.39|39.85|40.54|41.76|48.1|46.26|35.83|37.56|35.03|32.79|35.4|28.33|24.12|25.37||
2020-11-01 14:27:31|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|17.8|18.29|17.07|16.32|15.11|11.42|14.44|14.07|14.64|14.91|17.83|19.24|17.5|17.55|18.86|19.29|20.07|20.81|22.04|20.35|19.78|23.48|22.05|23.94|26.97|27.14|27.7|32.55|35.92|37.66|33.31|38.14|38.32|39.01|41.46|45.59|49.94|57.72|54.87|51.19|59.64||
2020-11-01 14:27:32|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3|2.875|6|3.375|3.375|4.063|4.125|5|4|3.5|2.625|2.5|3.125|2.5|2.75|2.5|2.1875|1.875|2.5|2.5|2.0625|2.5|3.09|3|2.5|4.45|3.6|2.83|2.05|1.4|0.72|0.8|2.75|3.69|4.85|7.25|6.26|6.51|5.34|3.7|3.8|4.95|3.85|3.95|4.66|4.64|3.87|3.65|5.13|5.2|7.32|9.03|4.48|3.17|5.26|7.32|6.24|7.78|7.12|4.9|7.9|6.64|5.54|4.18|5.95|5.31|5.78|5.93|6.24|5.67|5.96|7|9.12|12.04|15.44|15.6|20.29|18.51|24.22|22.66|36.2|43.02|40.46|46.98|51.35|48.65|50.1|42.85|43.15|36|37|41.5|40.14|29.75|24.98|24.41|30.29|20.88|14.43|13.44||
2020-11-01 14:27:33|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|23.78|22.6|21.46|25.01|22.87|24.11|23.7|16.79|14.96|15.02|8.39|0.93|0.67|2.78|5.87|6.34|7.26|6.23|5.67|7.39|8.32|8.78|5.97|8.8|12.29|9.12|6.88|6.86|7.57|7.49|6.64|6.02|6.01|6.03|7.64|8.97|7.66|7.95|6.94|7.67|7.09|9.94|10.1|12.75|12.9|11.25|10.9|13.25|13.35|13|12.4|7.87|9.33|7.53|9.72|9.15|8.01|6.19|6.48||
2020-11-01 14:27:36|russ2000_0700|BKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:36|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||16.1667|16|10.4167|17|17.4167|18|17.3333|22|25|31.6667|42.625|31.75|35.5|30.25|36.5|28|19.375|20.375|16.5|17.625|17.125|22.125|29.375|28.313|29.688|25.938|15.875|18.75|12.3125|19.0625|21|14.6875|13.875|12.8125|11.125|7.5625|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21||
2020-11-01 14:27:37|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21||
2020-11-01 14:27:39|russ2000_0703|BGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:39|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.875|168|70.5|18.75|7.125|5.5625|6.25|6|4.72|5.64|8|9.94|8.7|8.5|7.94|9.24|9.98|10.92|11.98|12.9|14.12|15.47|18.08|22.36|17.78|23.32|31.2|29.75|20.04|15.53|16.89|13.67|11.96|12.23|9.29|14.37|13.75|9.48|8.26|8.8|8.79|9.19|9.3|10.35|11.2775|12.95|13.33|12.61|19.64|25.89|25.85|25.85|21.62|25.67|23.76|36.62|40.8|48.01|34.56|32.4|32.31|47.69|57.03|69.04|86.65|101.65|86.55|84.2|96.37|112|126.1|126.45|195.45|176.65|191.05|248.15|245.4|158.86|201.24|34.61|64.36|87.25|141.11|198.15|249.34||
2020-11-01 14:27:44|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|16.33|15.71|19.92|21.39|26.67|43.14|54.89|53.24|61.31|75.89|79.54|70.37|86.74|114.86|163.87|231.86|174.3|207.8|185.16|189.14|219.05|156.97|141.34|121.59|105.31|135.3|90.69|81.41|91.11|115.4|109.65|99.7|104.8|119.65|123.05|125.2|128.4|95|104.73|110.47|99.96|117.8|110.4|92.98|141.9||
2020-11-01 14:27:44|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|111.3756||||||94.5212|80.2941|80.3903|76.5087|82.1226|93.0295|110.8013|113.5601|115.1961|113.5601|132.8076|117.0246|120.2005|131.4602|137.1382|131.6046|138.5337|152.5362|156.5782|157.2037|145.4628|116.5916|92.6285|68.521|63.9978|58.7529|57.0718|15.636|40.4251|36.1219|19.95|19.85|23.6|12.35|7.25|8.1|10.6|10.29|6.67|8.93|8.37|7.67|8.32|10.66|11.46|14.72|16.78|16.55|15.42|16.89|18.1|19.02|19.03|19.57|20.92|17.03|19.94|21|27.05|28.89|26.83|26.04|27.54|30.91|33.4|30.14|25.06|28.6|27.19|26.41|31|24.77|19.55|18.12||
2020-11-01 14:27:45|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|63|53.1|49.29|65.49||
2020-11-01 14:27:47|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|9.75|9.8125|10.1875|9.875|9.813|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.0313|26.625|26.3125|25|23.1875|23.125|18.4375|18|19.7344|19.875|22.9063|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195||
2020-11-01 14:27:48|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.6178|1.8444|2.4933|3.3382|5.3333|5.3333|4.6311|6.6311|6.9244|6.4356|6.8578|6.7822|8.2222|7.8578|7.7422|8.1422|8.2533|10.8756|11.2178|9.6467|9.88|10.4133|8.7333|5.1733|6.4733|7.9667|8.7533|7.3|7.44|9.2|8.4633|11.6333|13.7333|12.82|12.32|12.42|15.92|11.08|11.9133|12.5733|16.0133|17.8333|16.7867|19.0533|18.9467|21.5933|24.1533|23.6067|18.62|17.5733|17.0133|15.7|11.04|14.1067|15.8933|19.6667|22.9867|24.58|26.9267|33.1867|28.34|29.0467|28.6|25.3733|29.04|24.06|24.0733|30.5467|27.9467|27.7467|32.2133||
2020-11-01 14:27:49|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.1|4.25|0.7|0.56|0.42|0.62|1.65|1|1|0.99|1.3|0.95|1.1|1.05|1.25|1.4|2.8|3.37|4.63|7.07|6.29|5.95|7.4|5.68|7.01|11.06|10.35|10.03|9.11|8.63|8.32|7.87|7.06|9.75|8.57|13.55|16.21|11.17|7.27|8.35|4.825|2.85|2.95|3.33|5.28|7.29|6.46|3.59|6.8||
2020-11-01 14:27:55|russ2000_0713|UBNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:27:55|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9750|30000|63000|22500|13500|16500|19485|21300|21000|34500|34500|27000|35250|90000|45000|28500|18150|17551.5|11092.5|8970|10378.5|21450|17700|11850|13065|21600|15450|18750|16800|12150|9675|6375|7125|2775|762.015|570.75|107|45.71|22.7128|30|3.55|2.4535|2.19|1.94|0.3031|0.0806|0.034||
2020-11-01 14:27:56|russ2000_0715|ALX|price_second_month|0|15|16.625|17|21.875|24|23.75|22.125|23.5|23.25|25|29|36.25|40.25|38.375|42|43.75|48|47.25|39.25|51.625|49.875|53.125|64|64.25|66.25|63|53|49|48.25|30.625|23|30.25|29.5|31|27.75|24.625|20.75|19.125|37|45.375|53.25|59.25|59.25|57.625|54.75|57.375|49.125|52.75|57.625|59.75|62.125|67.5|72.625|69.375|71.625|72.5|65.5|71.188|91.125|93.1875|88.5|76.6875|79.6875|70.25|75|80.4375|74|75.6875|67.25|80.75|69.8125|66.01|63.4|64.21|58.4|57.39|69.85|65.5|63.01|65.6|80.51|87.5|119.25|139.6|161.1|193.85|211|239.1|257.83|277.4|251.7|237.5|252.48|287.75|406|409.25|434.65|399.75|389.65|302.45|345|384.1|212.8|140.4|270.01|283.3|278.55|292|324.37|304.55|385.48|395.73|392.22|432.9|396.61|379.45|391.14|449.64|443|324.5|304.39|273.93|322.24|374.71|367|396.49|402.11|440.41|403.85|363|400.72|384.83|366.35|430.01|427.7|437.15|412.14|418.69|422.98|365.33|387.5|360.93|310.57|381.71|368|377.57|326.36|311|259.84|255.07||
2020-11-01 14:27:57|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|5.57|6.06|8.11|6.51|4.66|3.62|3.26|6.25|9.99|9.2|7.35|5.32|5.52|5.09|8|14.5|11.78|14.19|22.33|20.87|20.79|16.57|14.66|10.09|11.7|11.07|12.39|12.17|15.12|19.91|20.15|10.1|20.54|24.89|13.75|14.71|17.98|18.72|14.8|11.91|14.88|11.95||
2020-11-01 14:28:00|russ2000_0719|FOE|price_second_month|0|5.1503|4.5533|5.1085|4.4006|3.887|3.9564|3.5538|4.0397|4.5533|4.0397|5.0253|4.8031|5.3862|5.5805|5.886|7.413|7.0938|8.829|6.0387|7.8156|9.5508|9.7035|9.7729|10.0368|14.3679|17.297|12.2222|10.4445|10.0556|10.2222|8|10.1666|11.8889|12.8889|14.6111|19.1111|19.9445|17.1111|17.6667|19.3333|20.0833|22.3333|20.5001|23.25|18.75|17.75|16.167|17.083|18.333|18|14.833|17|18.167|17.417|19.25|21|24.917|25.083|25.542|26.9375|28.625|20.1875|27.9375|21.375|29.0625|24|21.0625|18.75|22.125|20.625|20.75|23.49|21.45|22.9|24.84|26.76|29.39|26.15|23.81|21.26|24.58|22.73|22.7|26|25.6|20.54|22.88|19.57|19.24|18.98|18.9|20.08|17.6|17.08|20.86|21.2|23.77|19.57|21.19|16.1|19.36|22.04|6.43|1.47|3.69|7.88|6.47|8.19|9.01|10.7|14.27|15.92|13.1|8.37|5.81|5.55|4.44|3.28|2.87|5.13|6.86|7.35|13.93|13.12|12.8|13.48|12.87|12.75|15.17|12.3|12.01|9.93|13.83|13.34|14.8|14|16.76|19.27|25.35|21.39|20.46|21.95|19.3|19.39|13.54|10.19|14.42|11.62|12.02|12.47||
2020-11-01 14:28:02|russ2000_0721|UEIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||26.5|27.5|25.25|8.75|7.75|6|5.876|4.5|5.5|7.876|7.376|9.75|11.376|6.75|5.75|5.25|5.626|7|10.5|11.438|10.126|5.1875|5.375|6.0625|12.375|24|18.875|19.75|22|23.7031|14.375|18.875|20.79|14.66|16.65|15.85|17.13|9.701|9.96|9.6|11.55|13.01|13.64|12.7|14.74|16.17|18.25|17.02|16.68|17.42|17.34|17.96|17.79|17.99|21|26.12|33.5|29|36.95|22.7|25.42|26.22|16.6|15.57|19.62|18.82|21.51|22.59|19.52|19.13|27.48|27.25|25.49|19.51|16.32|19.56|13.1|15.27|17.64|19.54|26.7|30.16|38.01|41.79|45.48|54.67|60.51|56.51|51.82|45.59|52.99|53.14|64.93|74.03|67.35|68.7|64.6|58.55|53.1|49.5|29.65|43.2|34.48|33.39|39.39|45.15|55.6|42.22|45.24|41.08||
2020-11-01 14:28:03|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|25.05|22.11|19.34|18.88|18.38|18.41|16.97|20.5|22.16|25.99|30.77|26.14|25.14|28.01|32.43|27.65|11.99|8.89|10.86|13.55|12.55|15.3|18.4|17|21.71|20.14|19.33|13.08|9.57|13.63|15.94|16.29|15.43|16.57|17.77|15.91|16.46|17.44|18.26|19.55|16.6|15.33|15.89|14.43|16.83|12.13|16.03|15.78|14.2|14.7|13.5|13.5|15.85|14.9|14.15|14.75|12.9|12.49|12.61|14.08|14.16|12.14|9.92|8.78||
2020-11-01 14:28:07|russ2000_0723|LNN|price_second_month|2|||||||||||||||||||||||3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|105.3||
2020-11-01 14:28:09|russ2000_0724|LORL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.97|27.5|26.63|30.46|46.55|45.74|39.92|33.92|24.26|18.8|18.17|8.61|12.65|33.41|22.77|30.54|32.85|37.75|53.12|73.0225|78.23|66.52|53.27|60.03|69.19|61.29|73.18|85.07|58.91|60.22|66.8|78.93|77.88|71|75|74.89|72.62|67.73|53.33|43.14|32.15|38.37|35.55|39.75|40.5|39.05|43.45|47.55|45.3|38.9|40.5|43.75|39.8|34.24|36.72|33.86|31.06|18.83|23.57||
2020-11-01 14:28:10|russ2000_0725|KRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|60|58.4|60.8|62.52|60.96|59.36|63.8|75.12|83.4|83.96|66.84|62.6|53.12|57.72|45.8|13.48|13|13.24|13.28|12.48|17.04|20.56|15.6|20.08|20.92|20.04|15.72|15.36|20.52|18.88|20.64|21.08|25.6|25.04|23.12|26.36|25.4|25.12|26|27.28|28.63|27.07|24.12|25.86|26.93|26.87|28.74|24.48|23.51|18.15|20.02|19.28|15.18|15.26|17.47|15.86|16.12|15.2|14.45|19.35|16.15|9.7|11.24||
2020-11-01 14:28:11|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|15.07|12.32|8.03|9.78|15|20.31|24.17|25.81|27.92|20.03|22.56|28.15|25.63|15.59|15.45|21.89|28.6|46.41|54.57|59.24|88.01|99.11|100.69|103.76|81.9|58.01|53.52|69.22|26.06|14.97|13.61|11.27|13.1|16.31|17.9|17.98|29.52|35.49|27.91|23.63|21.19|17.39|12.5|11.57|9.87|8.95|8.91|9.8|9.94|23.99||
2020-11-01 14:28:11|russ2000_0727|GLOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|11.22|12.35|12.9|13.48|13.73|15.93|21.47|23.73|24.64|21.42|19.42|20.4|12.7|11.99|8.55|12.45|13.53|14.9|15.45|13.3|16.5|18.05|16.5|18.45|16.85|20.76|16.73|14.93|11.96|9.36|5.61|3.43|2.95||
2020-11-01 14:28:12|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|15.41|20.31|19.68|24.3|29.7|29.87|32.14|34.19|43.28|39.17|38.2|39.24|41.19|43.66|45.02|42.5|52.02|38.11|44.49|44.37|51.77|58.12|53.66|55.39|58.76|55.28|60.04|64.55|59.1|62.94|53.18|52.78|54.63|45.64|37.56|36.12||
2020-11-01 14:28:14|russ2000_0730|NR|price_second_month|0|||||||||||||||||||||||||||||||1.1875|0.9375|2.375|2.375|2.4375|2.25|2.125|2.0938|2.375|2.625|2.4375|2.25|2.2813|2.9063|3.9688|4.25|5.7194|3.9375|5.4379|4.6253|4.469|6.094|9.063|9.032|8.75|11.375|13.125|16.938|19.938|19.25|18.188|5.6875|7.375|5.25|9|9|6|7.75|8.375|10.25|7.5625|7.95|12.9|7.92|6.99|6.64|7.86|4.12|4.66|4.11|5.87|4.8|4.02|5.05|5.65|5.7|5.72|6.39|6.1|8.89|7.33|7.46|5.88|5.54|6.15|6.1|7.89|5.6|5.38|4.43|7.05|8.58|4.6|2.97|2.88|2.67|2.68|5.17|6.42|8.73|5.72|6.98|9.71|8.28|8.96|7.87|5.79|6.88|7.8|8.81|11.15|11.13|12.06|11.12|11.26|12.33|10.47|9.47|8.48|7.33|6.5|3.73|4.59|7.06|7.35|7.7|7.4|8.05|8.85|8.25|10.85|10.5|7.69|8.84|6.99|6.61|5.86|3.51|2.02|1.95||
2020-11-01 14:28:16|russ2000_0731|SNHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:16|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.58|32.84|28.3|24.72|24.92|25.12|23.78|15.56|16.87|15.16|16.52|18.14|24.5|22.35|16.52|18.26|15.01|15.15|18.71|21.16|17.48|19.95|15.79|17.58|20.82|19.22|13.42|12.63||
2020-11-01 14:28:19|russ2000_0733|TPC|price_second_month|0|18.9375|18.625|20.25|19.5|23.5|26.625|26.25|27.125|27.625|28|27|29.875|31.375|26.5|27.625|32.5|29.625|31.125|21.375|26.25|27.25|31.375|32.75|33.875|33|35|34.5|31.125|21.25|16.375|9.25|15.375|14.75|11.25|10|12|13.625|11.125|17.875|16.5|13.25|10.625|10.25|11.75|12|9.625|10.125|10.75|10.5|11.375|9.25|8.125|11.125|10.25|9|8.063|7.125|7|8.813|8.375|8.875|6.688|5.688|5.125|5|4.75|3.9375|3.9375|2.875|4.375|3.75|4.28|8.65|5.85|6.78|6.19|3.95|4.1|3.21|4.05|6.94|8.4|9.01|13.77|10.9|15.1|14.95|15.96|15.08|19.39|25.9|30.39|24.56|23.97|32.52|36.29|55|56.6|53.19|37.48|38.49|26.71|19.15|15.32|20.65|19.62|16.62|19.77|22.3|19.76|19.05|23.82|20.3|14.04|16.49|15.78|11.24|10.61|12.86|17.01|18.52|19.18|24.49|24.65|30.63|29.88|25.25|23.27|20.96|17.7|18.84|13.36|22.62|23.19|26.1|30.45|25.95|26.15|25.2|24.15|19.8|20.35|18.61|18.82|14.54|9.99|15.93|14.5|10.5|12.55||
2020-11-01 14:28:20|russ2000_0734|PJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:20|russ2000_0735|PE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|17.33|15.91|17.28|13.72|19.82|15.93|26.07|34.24|32.96|29.49|30.14|24.32|26.36|25.28|30.06|28.86|20.13|19.33|18.3|16.65|14.98|13.4|9.14|10.75||
2020-11-01 14:28:23|russ2000_0736|REXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|14.19|14.37|14.65|15.1|15.52|14.69|12.81|16.43|16.99|19.67|22.33|22.09|23.1|27.25|29.67|31.05|27|31.57|32.34|32.64|35.15|37.54|43.01|47.86|46.77|39.8|47.98||
2020-11-01 14:28:24|russ2000_0737|MGRC|price_second_month|0||||||||0.9688|1.125|1.0625|1.3282|1.5782|1.7813|1.5625|1.3594|1.7188|1.6875|2.4375|1.5625|1.625|1.8125|1.75|1.7188|1.7188|1.75|1.9688|2.0782|2.25|3.1719|3.0625|3.0313|3.1875|4|3.6875|3.6875|3.9375|3.6563|3.25|2.875|3.25|3.0625|3.6563|3.4375|4.0625|4.2813|3.8125|4.125|4.188|4.125|4.25|4.5|4.625|5.25|6.313|6.282|6.719|9.375|11.5|10.907|10.9375|10.375|8.9688|10.125|9.375|9.375|9.2969|9|8.3125|7.7969|8.5313|8.9375|9.7188|13.745|12.495|12.785|14.68|13.67|9.66|11.74|11.3|12.95|13.85|13.665|15.24|15.575|17.145|21.13|21.555|23.05|24.65|28.62|27.52|26.55|22.8|31.5|29.77|31.13|32.03|26.59|20.94|27.63|28.5|17.98|15.62|18.16|19.67|20.67|23.92|23.36|20.09|27.91|27.51|28.04|23.84|27.99|31.75|25.25|25.18|28.02|29.49|33.03|33.08|38.89|32.37|34.28|37|35.26|31.99|30.44|25.65|29.18|24.6|28.53|31.97|36.92|37.63|33.17|40.37|47.8|50.62|65.08|58|53.43|59.84|56.23|64.03|73.34|69.45|55.76|66.36||
2020-11-01 14:28:28|russ2000_0739|IRDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.32|8.84|9.39|9.6|9.98|8.6|6.5|8.67|8.91|9.34|8.89|8.92|7.42|6.89|8|8.6|7.62|6.03|6.84|7.13|6.81|5.73|6.52|7.55|9.14|9.76|9.37|10.32|6.85|7.855|7.23|8.79|8.39|8.9|8.7|10.1|10.8|12.05|11.7|13.1|20.3|22.51|21.16|22.62|24.18|23.3|27.07|23|28.01||
2020-11-01 14:28:29|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.93|19|18.8|21.42|10.16|12.68|16.26|18.49|23.76|23.32|23.62|23.06|28.15|28.95|25.76|22.34|22.44|23.88|24.48|23.96|22.4|24.12|24.16|27.12|31.46|31.47|31.62|34.16|31.52|31.95|30.6|24.24|20.1|20.04|20.34|20.93|22.6|23.4|20.35|22.1|22.2|17.55|14.35|13.2|10.78|11.7|10.38|9.64|10.44|8.44|7.24|7.27||
2020-11-01 14:28:30|russ2000_0741|BMI|price_second_month|0|0.6484|0.6094|0.5938|0.5469|0.4688|0.5234|0.5469|0.6797|0.625|0.7188|0.6329|1.0313|1.1094|1.0938|0.9297|1.0469|1.2188|1.2031|0.7266|0.9297|1|1.1094|1.1172|1.0078|1.125|1.2031|1.2891|1.125|1.1719|0.9063|0.8438|1.1016|0.9766|1|0.8984|1.0313|1.0625|0.9766|1.0547|1.1484|1.2344|1.2422|1.1953|1.3984|1.3203|1.6016|1.508|1.4063|1.5782|1.5938|1.4845|1.7345|1.6955|1.961|2.4455|2.7735|3.125|6.125|5.1875|4.9063|4.5157|3.6018|4.5313|4|4.2031|4.7813|3.8281|3.8359|3.9688|3.4844|2.9531|3.5|3.7437|3.175|2.6875|3.1575|3.9063|4.1563|3.8438|3.9162|3.625|4.1563|4.7|4.55|5.2525|5.4437|7.145|7.0825|9.405|10.95|9.785|13.36|13.8|13.085|12.985|14.755|12.845|15.695|19.5|19.085|24.575|23.02|15.685|12.55|20.31|18.095|17.59|17.965|19.785|18.65|21.21|19.655|18.61|17.515|15.535|16.085|18.055|16.955|22.53|25.38|22.28|22.54|27.465|27.46|24.765|26.04|27.545|29.2|32.26|29.145|30.415|32.845|37.5|32.995|36.25|36.6|39.2|45.9|46.4|47.6|43.75|54.95|55.5|58.84|52.8|51.58|62|60.21|61.19|61.69||
2020-11-01 14:28:31|russ2000_0742|CONN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2749|15.5202|12.8312|15.4029|15.836|21.9358|25.2564|34.9474|32.5472|22.9013|18.2994|20.5552|21.6741|26.1858|22.026|16.1067|13.7696|15.9713|16.8827|6.966|12.6688|11.0987|10.1783|5.1343|7.1014|6.2081|4.1507|4.3|4.5|8.7|7.93|10.74|15.16|15.34|23.3|30.13|36.88|50.61|51.75|79.24|33.31|48.69|28.99|18.09|27.96|39.72|26.07|23.21|16.82|7.32|10.16|13.1|8.2|17.35|22.2|36.65|32.75|34.5|35.05|18.86|23.54|17.36|24.76|12.39|4.18|10.09|10.58||
2020-11-01 14:28:32|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.195|9.5578|8.4622|4.7694|6.5639|8.6417|13.5906|17.1417|18.2372|10.285|15.3567|13.4678|13.9683|14.1667|17.1511|16.7639|20.5133|19.5122|16.7922|14.6483|14.5633|13.1372|14.2328|13.9683|14.4406|13.4583|16.8394|20.06|24.2344|19.89|23.4883|22.9122|28.305|29.0889|31.4406|35.6433|34.9067|39.9783|27.06|28.81|31.38|29.75|36.1|40.87|49.7|51.07|62.99|71.15|66.16|43.27|43.8|54.86|58.68|83.49|114.05||
2020-11-01 14:28:34|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.95|8.43|9.6|7.91|3.14|2.54|0.21|0.26|0.87|0.9201|0.865|0.9701|1.65|1.5|1.52|1.3|1.08|0.87|0.42|0.7811|0.2901|0.29|0.32|0.34|0.4725|0.615|1.75|||4|2.8|2.56|2.42|1.68|1.87|1.17|2.18|1.23|0.8241|1.45|2.05|1.92|1.6|0.9574|0.5756|0.5178|0.4675|0.6322|0.5575|0.395|0.39|0.4084|0.2976|0.3345||
2020-11-01 14:28:34|russ2000_0746|AKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:35|russ2000_0747|MNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:35|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8333|2.7396|3.0312|2.5|3.4167|2.7708|2.6979|2.3333|3.26|3.0417|2.8333|4.2908|4.4167|3.9758|2.6075|3.525|3.8308|4.0117|4.2633|3.9783|3.9235|4.6583|4.7833|5.25|6.47|7.4067|7.2617|7.2433|7.33|7.8917|7.3467|8.3117|9.94|11.615|7.445|7.79|9.015|11.625|11.82|9.54|8.855|8.945|8.95|8.595|8.445|8.97|8.74|8.075|6.72|5.03|5.055|5.105|7.84|6.46|7.14|8.475|8.99|11.685|13.26|13.135|13.71|15.22|14.545|15.805|19.345|25.28|21.7|30.47|25.76|27.75|28.1|31.05|35.9|37.1|32.8|31|38|47.49|50.04|43.03|31.54|37.55|44.43|52.61|55.3||
2020-11-01 14:28:36|russ2000_0749|STC|price_second_month|0|10.1667|9|10.1667|8.4167|6.4167|7.3333|6.0834|8|7.4167|7.8333|7.8333|7.625|9.5|6.8751|7.1667|7.3333|6.1667|6.6667|4.1667|5|5.4167|5.4167|5.5|6.4167|6.4167|5.9167|5.6667|5.125|6|4.8334|2.9167|3.9167|4.1667|4.2084|4.2917|5.75|5.5834|5.0834|6.5834|9.0417|7.9167|9.0834|9.5834|10.6667|9.6875|8.5|7.375|8.5|9.25|9.375|11.125|10.313|10.188|10.375|10.5|10.063|9.813|12.282|13.532|15.688|19.188|13.0313|12.3594|8.3281|19.4375|20.8125|13.5|13.6875|12.625|13.4375|15.0625|18.3|17.15|17.5|20.29|17|19.85|17.9|20.7|23|27.95|29.26|38.63|36.5|34.15|36.54|43.65|39.99|39.25|48.07|50.56|46.95|38.01|34.11|39.06|40.65|39.62|37.06|27.07|29.77|23.65|18.71|11.7|14.59|15.4|14.17|10.37|14.06|10.6|10.43|10.64|11.15|10.47|9.53|10.55|13.14|13.83|19.77|27.3|23.15|27.69|30.59|31.86|36.98|32.08|32.22|35.49|37.63|37.57|38.74|43.34|33.75|37.22|45.78|47.44|44.41|45.24|36.08|40.33|40.13|42.19|44.78|42.06|42.93|41.13|35.82|42.77|36.18|30.82|42.67||
2020-11-01 14:28:37|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||6.75|8.5|10.5|11.75|19|15.5|15.875|16.625|18.25|13.5|11.25|13.25|7|7.75|7.75|9.75|6.875|4.5|4.625|4.125|2|2.438|3.875|1.5|2.625|4.938|4.125|2.813|3.031|1.344|1.375|1|1.75|1.8125|1.125|2.7188|2.8125|2.375|2|3.5|14.875|6.9375|16.875|25.1875|15.75|15.65|13.58|16.47|11.39|4.05|3.22|3.94|2.37|4.01|4.64|4.78|6.94|8.01|5.09|7.82|5.88|5.96|6.35|5.57|4.57|3.65|3.67|5.49|4.81|5.63|4.47|4.8|2.97|4.55|5.38|3.82|4.06|8.29|7.29|7.88|6.61|8.86|5.34|8.32|9.01|12.16|10.86|12.15|13.77|14.01|14.39|12.69|15.17|18.37|16|14.53|16.4|11.82|11.82|10.29|7.6|8.98|13.46|13.57|7.28|5.64|2.81|1.78|3.4|4.61|8.36|6.35|11.11|11.46|10.19|5.51|4.72|1.8|2.72|3.61|4.45|4.68|3.7||
2020-11-01 14:28:39|russ2000_0751|LBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:39|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|11.47|12|12.94|18.48|19.63|16.65|15.88|13.15|15.83|17.49|14.26|16.74|16|16.7|17.81|17.66|16.73|17.57|18.64|18.77|22.14|19.78|22.24|22.85|26.97|25.6|25.2|29.14|32.62|32.79|40.89|43.99|38.01|37.22|40.93|41.54|43.13|46.74|53.91|49.94|60.28|59.24|63.9|64.3|51.9|53.15|65.4|56|60.3|63.2|64.47|64.16|60.79|68.7|67.6|65.17|61.38|66.73||
2020-11-01 14:28:41|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||6.875|7.125|6.875|6.8438|7.875|8.25|9.5625|8.625|8.5625|6.938|7.063|7.313|7.563|8.563|9.313|9.5|9.313|9.188|9.188|9.688|10.688|12.719|14.8125|14.125|11.5|12.25|10.7813|11.25|12.0313|11.625|10|9.75|9.5625|9.5|10.03|10.9|12.8|11.55|12.3|12.77|12.02|11.75|11.75|12.99|12.91|14.55|14.7|13.31|13.48|15.35|14.19|13.36|13.75|13.49|13.52|13.1|12.86|13.74|12.26|11.31|11.01|11.64|10.58|11.22|11.43|12.01|8.18|7.4|6.16|4.25|5.61|5.23|4.95|6.2|6.55|5.85|4.5|4.65|5.99|6.27|6.96|6.41|7.27|7.21|7.33|9.36|8.52|8.6|8.86|9.08|8.48|9.1|8.85|9.84|8.59|9.39|10.21|12.62|13.93|12.28|12.61|15.1|13.97|15.69|16.75|13.94|14.06|12.57|12.37|14.21|11.8|8.18|8.2||
2020-11-01 14:28:43|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||6.5268|6.1429|7.0386|6.5907|5.375|5.567|6.0148|6.6548|6.9747|8.0625|9.1503|8.9583|10.2701|10.494|11.1339|10.2702|11.6138|11.5178|11.4219|10.846|12.6696|12.238|12.6696|13.053|15.262|15.405|15.55|15.55|14.9732|15.262|17.2768|16.7|17.8527|19.581|22.1718|23.7556|21.596|24.6194|19.1124|20.5161|19.8143|23.4856|21.6499|18.4645|19.2744|19.7063|19.9223|18.7885|22.0499|21.0522|20.9252|25.551|25.2095|22.2857|22.4762|23.9714|26.41|25.35|25.59|24|24.48|26.95|26.42|24.87|26|25.87|25.76|23.71|24.37|26.67|24.63|24.35|21.19|21.69|27.01|24.75|19.29|20.17|10.05|9.89|7.1|5.99|5.79|8.63|7.73|8.29|8.89|8.45|7.59|8.1|11.08|11.73|14.08|13.58|14.87|16.56|17.08|21.19|21.42|19.84|20.41|21.45|22.56|23.29|26.02|27.2|22.19|25.91|27.15|34.33|40.12|39.69|39.27|43.8|41.33|45.49|48.12|42.04|40.39|33.25|35.72|40.49|34.98|28.06|25.58||
2020-11-01 14:28:45|russ2000_0756|HOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:45|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1|43.5|49.8|47.95|48.5|38.25|46.9|36|34.91|35|38|47|51.5|48.75|62.05|63.2|65.25|55.33|51.91|62.34|55.52|73|71.67|85.95|98.92|95.9|112|110.4|100.62|126.74|121.84|126|139.74|73.12|63.15|40.8|31.86|28.43|17.28|10.49|18.12||
2020-11-01 14:28:49|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|6.67|5.2|3.18|2.1|2.12|1.85|1.77|1.33|1.03|0.39|0.52|0.39|1.2|1.54|1.93|2.16|2.54|4.57|4.61|3.58|2.4|2.49|1.7|2.09|2.21|2.58|2.7|3.16|3.15|4.76|3.62|3.38|3.45|4.54|4.57|5.55|6.68|4.9|4.33|5.89|6.75|6.02|6.86|8.14|9.94|10.15|11.33|13.96|10.72|9.98|11.65|13.22|7.91|8.96|9.63|11.45||
2020-11-01 14:28:50|russ2000_0760|HEES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|26.08|24.21|26.41|26.59|20.2|16.22|15.6|12.88|11.36|5.96|6.08|7.73|10|9.93|10.84|9.96|6.78|9.96|15.425|12.86|10.57|11.37|17.7|16.18|17.98|14.98|19.49|21.9|23.72|28.3|30.93|33.99|41.1|36.87|24.48|24.56|20.71|18.38|12.32|19.21|16.09|17.68|26.24|19.65|24.11|36.21|37.69|35.25|34.32|20.9|28.73|25.45|25.75|33|23.76|17.14|20.26||
2020-11-01 14:28:52|russ2000_0762|WAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:52|russ2000_0763|SCL|price_second_month|0|1.75|2|2.0625|1.8594|1.8594|2.125|2.0156|2.5625|2.4531|2.6719|2.7969|2.9219|4.1563|4.1719|4.0156|4.4375|4.9688|6.125|4.9375|5.0938|5.7656|5.75|5.9844|6.9375|5.5|5|4.5|4.3438|5.375|5.5313|5.0625|7.3125|5.9375|5.9688|6.3125|8.0938|9.875|9.25|8.1875|9|8.6875|7.8125|6.5|7.5313|6.7813|8.3438|7.875|9.0625|9.3125|8.4375|7.75|9.5|9.8125|8.6875|9.5|9.6875|9.8125|11.7815|13.9375|13.9375|15.8125|12.625|13.9688|11.8125|12.3438|12.2813|11.8438|10.25|10.9375|10.4375|10.3125|11.225|11.95|11.55|11.8|12.43|13.45|13.925|12.775|12.155|12.33|11.525|12.53|12.25|12.125|11.35|12.735|11.85|10.605|13.05|12.915|13.355|15.35|14.74|15.16|13.525|15.295|15.01|15.27|17.05|20.445|29.415|22.99|14.19|21.005|27.03|31.36|23.77|36.065|27.725|35.275|35.095|33.565|37.825|40.62|43.715|45.19|47.76|49.975|61.24|54.03|56.44|63.46|60.8|53.52|48.29|41.4|41.08|51.46|45.03|52.06|49.68|57.69|70.26|81.17|75.61|84.62|77.36|83.11|80.1|72.7|89.21|80.82|94.1|84.86|95.39|96.9|87.83|97.16|115.29||
2020-11-01 14:28:53|russ2000_0764|EIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|18.7|18|17.15|18.72|17.32|15.21|11.29|12.39|14.81|15.68|12.96|14.68|14.66|15.99|18|16.12|12.13|16.16|17.82|17.02|18.53|18.72|21.03|24.85|26.52|31.4|19.8|21.43|21|21.02|23.59|23.49|22.05|27.08|23.52|30.18|30|35.95|37.6|40.45|41.95|50|40.15|39.6|43.8|44.05|46|41.18|43.16|42.97|38.54|29.89|32.58||
2020-11-01 14:28:54|russ2000_0767|SMP|price_second_month|0|20.0938|22|21.0938|19.875|17.125|18.375|15|14.75|12.875|12.125|11.875|14.125|16.75|19.25|18.875|24.875|19|19.875|12.875|14.5|12|13.125|13.625|16.5|16.875|19|15.75|13.625|11|9.375|6.75|9.875|11.125|12.625|9.25|11.25|11.375|12.625|12.5|15.375|18.5|23.5|23.5|21.875|16.75|18.625|18.25|20.375|19.75|19.875|15|14.5|17|14.625|13.75|13.875|13.75|18.063|19.688|20.625|22|24.125|22.8125|21.4375|23.8125|22.5|18.3125|13.5625|9.6875|9.6875|6.9375|9.9|13.5|12.65|13.65|13.56|16.39|14.25|11.58|13.9|12.63|9.77|10.05|13.88|14|14.29|15.59|11.56|11.27|10.35|8.89|10.61|7.91|11.08|13.78|15.38|15.55|9.79|7.41|7.41|8.5|6.91|2.49|2.09|5.27|12.38|8.99|8.11|8.37|8.6|12.58|11.63|15.1|13.17|19.53|22.72|13.51|17.64|19.56|24.73|33.8|30.66|34.72|35.15|41.52|37.61|38.15|41.92|35.17|35.4|41.76|30.11|38.64|44.81|49.94|47.97|48.66|44.1|45.21|46.66|45.25|50.77|52.67|49.3|42.38|44.31|50.37|44|42.55|45.44||
2020-11-01 14:28:56|russ2000_0768|TXMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||30||59.9999|66.6666|49.9999||63.3333|41.6666|46.6666||||83.3333|83.3333|83.3333||17||||||20|140|116|99|6|7|8.8|4|0.52|1.01|2.18|2.8|3.4|1.95|3.4|2.39|2.09|4.8|6.94|4.18|5.56|3.84|5.07|6.24|5.65|7.48|5.97|8.94|6.88|5.74|6.28|3.84|6.03|6.07|5|6.06|6.45|5.03|5.4|3.03|2.65|2.51|1.69|1.13|1.46||
2020-11-01 14:28:57|russ2000_0769|NAVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:28:57|russ2000_0770|WIRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.6667|2.8148|2.5185|2.7777|3.3333|4.037|4.2223|5.6296|4.222|4.593|4.1482|3.703|3.111|2.667|2.889|3.889|4.703|6.148|7.555|15.333|15.278|13.6667|13.7778|7|8.875|6.2917|6.4167|6.3333|4.7083|4.4583|4.2917|5.125|4.3333|5.0833|7.1667|9.2133|7.6667|8.2|9.0667|5.94|6.9333|5.8667|6.7667|9.0667|11.2133|19.8733|20.31|12.46|13.475|11.98|11|14.1|23.81|31.19|38.19|37.56|24.66|25.96|29.05|26|17.1|16.75|22.65|19.07|16.96|18|21.14|23.62|19.9|20.1|19.75|18.29|22.78|23.46|24.29|22.41|25.92|29.13|25.01|28.32|31.34|32.69|34.61|37.73|50.22|52.29|48.6|42.45|36.67|37.29|43.68|32.47|43.67|36.14|38.99|38.72|42.5|47.5|41.35|42.9|46.6|52.4|48.4|50.25|49.96|59.24|49.91|53.99|58.34|48.97|48.29|51.61||
2020-11-01 14:28:59|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.4|93.6|106|92.9|79|58.5|56.6|43.4|39.9|33.5|31.6|20.4|10.3|6.8|9.2|5.3|4.46|2.02|2.16|4.2|5.98|6.9101|6.89|7.62|6.31|6.4|7.132|7.21|7.12|7.09|7.11|6.7|6.73|6.48|6.84|6.57|5.81|6.96|7.45|7.92|7.95|8.04|7.79|7.94|6.37|5.56|5.08|5.95|6.12|6.69|6.55|6.22|6.33|6.39|5.54|6.17|6.4|6.1|6.28|6.15|6.22|6.23|5.7|2.08|2.64||
2020-11-01 14:29:02|russ2000_0773|TISI|price_second_month|0|3.3125|5.125|2.625|3.0625|2.75|2.0625|1.5625|2.125|1.9375|2|1.625|0.9375|1.375|0.875|1.1875|1.875|2.4375|2.1875|1.375|3.75|4|4.4375|4|3.875|3.5|3.9375|4.5|5.4375|8|6|4.625|4.3125|4.1875|3.6875|3.4375|3.75|3|3.25|3.3125|2.5|2.25|2.375|1.9688|2.5|2|1.4375|1.4375|0.9065|0.875|1.3125|1.1875|0.969|1.25|0.9375|0.7815|0.9375|0.9375|1.5625|1.8125|1.75|2.469|1.9375|1.75|1.625|1.6875|1.4375|1.125|1.219|1.125|1.5|1.5|1.575|1.525|2.7|3|3.055|4.625|3.95|3.745|3.595|3.9|3.985|5|5.735|7.85|8.175|8.49|8.375|9.5|10.025|11.895|14.8|15.725|12.01|15.425|17.08|19.595|23.46|29.88|30.49|32.04|38.11|28.22|13.12|14.15|17.43|16.4|18.13|15.04|14.63|20.36|25.93|23|24.94|27.36|30.6|26.68|31.27|35.92|43.86|36.07|39|40.92|43.24|41.92|39.91|40.61|38.4|39.8|41.84|38.18|25.63|30.32|31.77|34.3|34.35|25.65|12.35|13.75|16.35|21.25|23.3|16.71|15.62|14.52|16.48|16.17|12.73|4.93|6.37||
2020-11-01 14:29:03|russ2000_0775|MTRN|price_second_month|0|24.3125|26.6875|29|26.5|28.875|39.375|33.5|39.375|32|32.875|32.875|35.375|33.25|31|28.125|37|41|40|21.75|27.625|25.875|25.625|26.125|28.375|29.375|25.5|23.25|20.5|24|18.75|14.5|17.5|18.5|16.125|12.125|15.375|16.625|17.25|15.75|15.625|11.5|12.375|11.875|14.625|17.875|17.625|15.125|17.5|21.75|20.5|17.5|19.5|18.75|19|16.75|17.625|21.25|25|23.75|27|24.375|14.625|16.125|14.375|16.9375|17|16.25|16.75|17.375|23.375|19.125|21.05|21.6|14.7|11.6|10.95|13.05|10|6.05|5.07|8.06|8.96|13.48|20.05|17.42|20.49|19.5|20.37|14.18|16.06|15.89|17.41|20.67|26.72|35.42|44.82|53.65|48.3|44.73|27.78|33.41|29.3|11.58|12.4|15.35|22.18|17.7|20.54|25.26|24.05|35.2|43.77|39.67|28.7|24.59|29.35|22.09|21.24|20.5|27.66|29.8|29.4|28.76|29.59|34.09|32.63|34.77|36.62|37.19|30.96|29.02|26.08|24.19|29.34|38.35|34.85|34.2|38.2|48.9|50.4|54.55|63.8|52.88|57.78|60.45|58.84|58.86|45.34|52.5|54.59||
2020-11-01 14:29:06|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||1.1761|1.224|1.728|3.264|4.824|4.032|4.32|1.8|1.62|2.088|1.692|1.872|1.404|1.476|1.44|1.404|1.476|1.4039|1.44|2.6279|2.2679|1.6383|2.2319|3.1318|2.3399|2.1959|2.5559|2.1239|1.9263|1.8719|1.8719|2.1599|1.8539|1.5659|1.5839|1.6559|1.8719|1.8719|2.304|1.4039|1.6739|1.6739|1.6199|2.2319|5.6805|5.2809|5.6589|7.8206|7.7621|8.5406|7.7486|8.3336|12.4257|18.7795|16.48|11.608|13.688|9.088|10.536|11.704|13.976|10.24|11.4|9.16|11.216|12.7632|11.256|9.16|9.808|11.624|12.68|12.736|15.488|11.608|8.912|10.952|14.44|13.184|11.776|12.232|12.624|12.192|13.664|19.62|14.55|13.89|12.56|13|14.25|13.87|11.92|9.87|12.8|16.37|15.09|14.03|12.51|14.8|19.61|20.56|22.75|19.37|18.81|18.77|24.24|23.55|30.8|35.5|41.3|43.45|45.5|51.3|58.85|63.05|55.73|51.63|34.78|28|36.01|44.99|49.1||
2020-11-01 14:29:09|russ2000_0777|TPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.05|15.26|15.09|14.89|13.93|14.37|13.57|14.08|11.19|11.7|12.97|11.9|12.4|12.7|13.9|17|13.9|13.4|13.45|10.32|11.21|10.44|9.51|9.55|8.92|7.38|8.56||
2020-11-01 14:29:10|russ2000_0780|IRET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.81|72.5|72.5|73.13|74.38|76.88|78.13|78.13|80|79.38|80.63|79.69|81.25|92.1|90.8|91.9|97.9|99.5|97.5|110|90.1|98.9|103.7|104.4|102.9|98|100.2|105.6|97.7|94.1|94.6|93.8|94.7|89.9|94.2|100.4|104.9|106.7|107|99.9|94.6|101.5|105|97.1|94.3|88.2|90.8|87|87.1|85.5|83.4|89.8|90.8|94.9|77.8|69.2|76.3|71.3|83.4|84.7|95.1|94.5|82.3|86.6|87.1|90.1|85.9|82.2|77.9|73|73|79.6|62|62.1|65.3|67.3|65|61.4|61.8|59.6|46.5|52.8|54.1|52.9|60.11|59.15|69.25|77.32|70.45|70.9|71.1||
2020-11-01 14:29:11|russ2000_0782|EBIX|price_second_month|0|||||||||||||||||||10.8333|11.25|17.4999|25.4166|26.6666|26.2499|22.0833|19.9999|22.9166|19.9999|26.6666|19.1666|19.9999|22.4999|23.3333|22.4999|23.3333|22.9166|23.3333|20.4166|20.4166|24.5833|19.1666|19.1666|16.6666|13.3333|11.25|5|2.5|4.6|4.1667|7.5|3.75|2.9167|6.8766|3.75|3.75|3.5433|4.7933|3.3333|3.5433|2.5|4.0625|2.8125|4.6358|7.2916|7.5|6.2241|7.8125|10.7291|5.1042|3.8025|0.99|0.8333|1.5|1.3333|0.8833|0.4167|0.4833|0.5083|0.4033|0.3178|0.5667|0.6667|1.0111|1.7411|1.4922|1.43|1.6056|1.4833|1.4467|1.8889|1.9733|2.2211|1.9078|2.0784|3.1778|3.1105|4.1133|5.8778|7.1111|8.4444|10.0422|12.1733|8.62|6.9667|10.5567|16.4533|17.3033|14.52|15.28|18.57|20.75|26.34|19.8|16.38|21.5|23.3|17.4|23.99|16.82|16.03|19.84|11.37|13.93|16.25|15.64|15.44|16.21|26.28|35.6|28.39|37.51|37.03|45.23|57|59.6|62.5|55.35|57.7|77.3|83.95|74.6|79.65|47.22|58.27|46.93|35.42|34.78|26.44|22.41|23.07||
2020-11-01 14:29:12|russ2000_0783|TMP|price_second_month|0||||||||||||||6.0602|5.329|5.6392|5.329|5.8492|5.7494|6.5359|7.3446|8.2641|9.459|9.1053|9.3906|9.3953|8.2205|7.1701|7.1244|6.211|5.8329|6.5855|6.3974|6.3974|6.9618|7.3382|7.8556|8.6553|9.0316|9.4079|10.6309|12.7947|14.9021|14.9021|15.6266|14.9021|14.281|14.4882|13.8669|14.3331|13.5463|13.4901|12.8636|11.1554|15.2537|14.7413|14.8554|16.3355|18.669|20.7174|24.8446|23.5215|22.1975|21.4218|20.1799|21.0876|18.6276|16.2992|14.6693|15.9887|16.9201|19.1244|23.595|23.4087|24.8058|25.3336|24.5264|29.1833|28.5624|27.4137|28.2519|34.7859|36.2509|36.0255|33.7641|33.7491|39.5943|35.2727|34.1322|34.9752|37.3554|38.5702|37.2364|40.7818|41.1364|37.4091|33.9091|35.0909|38.6818|40.0455|41.2727|41.1636|49.9545|36.3636|43.9545|39.7273|36.2727|35.86|39.82|36.74|38.36|41|38.75|38.85|40.1|41.1|36.61|38.84|38.99|41.43|41.54|43.4|50.1|48.41|46.15|45.79|49.04|51.95|51|52.49|62.56|56.47|66.54|73.93|86.3|89.72|75.81|75.92|88.56|76.74|84.27|87.87|81.77|80.41|79.03|79.1|86.75|79.48|64.35|66.18||
2020-11-01 14:29:14|russ2000_0784|ICFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.77|19.43|22.89|24.4|26.04|17.5|18.5|20.43|23.62|26.22|28.14|27.5|23.62|22.05|21.095|24.19|23.87|24.28|22.82|23.83|26.72|22.79|21.88|20.23|24.14|29.81|32.25|33.77|41.11|36.08|33.77|37.15|41.9|36.42|34.21|35.26|33|40.58|42.16|54|42.95|46.5|45.45|54.9|57|67.55|81.75|68.7|74.05|73.54|84.66|89.73|75.98|65.58|68.31||
2020-11-01 14:29:15|russ2000_0785|LXU|price_second_month|0|2.625|2.5|1.75|2.375|2|1.75|1.375|1.5|1.5|2.375|1.75|2.375|3.25|3|2.5|2.875|2.5|2.25|1|1.625|1.625|1.375|1.375|2.875|2.75|2.125|1.625|1.625|1.375|1.375|1.5|1.25|1.125|1.625|1.375|2.125|3|5.5|6.625|10.125|10.125|10.25|9.875|9|8.5|6.25|5.875|6.125|5.75|5.875|3.875|3.875|5.625|3.875|4.625|5|4.5|4.563|4.375|4.125|4.313|3.688|3.438|3|2.063|1.55|0.781|1.437|0.875|1.125|1|2.812|3.65|2.79|2.8|3.05|3.4|3.25|2.45|3.75|4.75|4.85|5.8|7.58|7.65|8.35|7.88|6.1|6.35|6.65|5.1|6.5|8.16|9.7|11.3|13.46|20.6|22.02|22.68|23.85|18.24|24.14|8.98|8.66|16.75|15.44|12.22|14.21|16.35|16.58|23.06|30.28|47.34|39.95|31.27|40.22|27.82|37.7|33.43|38.75|33.77|30.02|32.08|32.69|38.16|40.05|33.07|37.58|42.53|23.91|7.11|5.84|13.15|12|7.7|10.87|8.79|6.1|9.01|7.47|5.07|8.72|7.67|7.05|3.35|4.67|3.96|1.95|1.08|2.18||
2020-11-01 14:29:16|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.566|5.2614|5.0584|5.5645|7.5563|7.4215|7.8266|8.5008|10.1203|9.3101|10.6605|11.3853|10.7947|11.3007|11.4693|11.1317|7.7587|8.7707|8.1803|9.5718|9.0237|8.855|7.9948|7.9948|8.096|7.2864|9.2092|9.2942|10.8487|10.7272|10.622|11.9416|10.9539|10.7272|11.3101|11.3992|13.6904|13.6175|15.4067|15.9249|14.6943|16.8235|17.4064|17.2445|18.0217|19.547|22.345|20.6934|25.5316|27.1152|23.7926|22.6073|19.1973|16.3507|13.815|13.4847|11.6777|9.2295|4.8285|6.0914|6.2663|6.4731|9.3777|11.2139|7.83|9.64|10.09|9.32|9.2|10|11.52|11.37|11.87|11.39|13.88|16.52|19.16|20.47|21.04|21.01|22.89|25.15|26.17|25.19|27.27|34.19|26.99|31.83|34.82|44.85|48.3|43.35|44.05|49.6|53.15|55.7|49.65|42.83|40.77|35.29|35.19|43.65|34.18|24.23|24.52||
2020-11-01 14:29:17|russ2000_0787|CRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:29:17|russ2000_0788|UVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|2.063|1|1.5|1.25|1.094|1.063|2.188|0.625|1|1.125|1.031|2.281|1.906|0.843|0.937|1|1.125|1.281|1.125|0.65|0.562|0.531|0.25|0.38|0.28|0.43|0.105|0.13|0.04|0.11|0.05|0.02|0.11|0.08|0.08|0.1|0.05|0.045|0.045|0.05|0.06|0.6|1.32|1.29|1.28|3.9|3.76|6.26|5.6|7.35|5.92|3.4|3.73|2.61|3.52|5.13|5.02|5.47|6.05|4.73|4.16|4.87|5.77|5.39|4.3|3.46|4.03|3.5|3.5|4.59|4.39|6.67|7.38|12.4|13.36|12.49|13.86|19.4|24.9|25.53|24.63|19.75|19.52|19.44|24.78|24|26.95|24.65|21.45|26.4|29.3|35.65|44.6|43.89|39.04|29.04|25|29.1|20.69|17.86|18.55||
2020-11-01 14:29:19|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.563|13.25|18.2|18.15|19.2|19.15|22|23.15|27|23.3|23.22|25.85|31.46|35.05|36.99|32.69|37|36.5|34.75|31.85|32.65|32.75|33.2|33.85|37.75|34.2|33.67|32.88|30.96|25.62|23.19|25.04|26.88|28.97|23.1|21.4|23.03|19.26|18.11|17.91|18.27|20.32|22.52|21.51|21.54|18.75|21.99|22.08|22.22|22.5|24.38|27.39|25.65|26.93|24.87|23.07|24.29|25.85|26.66|27.23|28.98|30.18|25.99|27.38|27.95|34|35.35|36.65|33.6|37.5|36.75|39.65|42.05|33.74|30.15|30.05|29.33|31.55|24.41|10.82|9.18||
2020-11-01 14:29:20|russ2000_0791|ASTE|price_second_month|0||||||||||||||2.75|3.125|3.625|4.625|5.25|3.75|4.0625|4.6875|4.5|3.9375|4.1875|4.125|3.6875|2.5|1.75|1.75|1.0625|0.875|1.1875|1.5|1.0469|1.625|1.5625|1.75|2.1875|3.4375|5.8125|6.125|6.0625|6.5625|9.125|8.25|6.6875|6.5|6.625|5.75|5.625|5.438|4.938|4.938|4.313|4.375|4.5|6|7.688|8.125|9.0625|16.5|17.625|25.9375|27.5|37.375|33.875|25.125|26.625|25.875|19.625|10.9375|13.3125|17.83|17.5|13.85|15.3|16.78|13.27|10.23|7.13|8.08|11.23|13.19|13.28|17.31|16.53|16.64|18.55|21.93|31.05|28.03|35.92|34.54|23.59|34.06|38.46|43.09|50.58|37.56|37.86|38.91|34.4|30.25|22.22|30.62|25.33|24.96|24.29|29.87|25.7|29.95|34.33|37.52|34.61|33.45|37.95|27.45|29.33|28.95|35.61|35.32|34.56|36.6|40.22|39.91|41.54|39.27|42.77|41.35|39.51|40.3|43.43|53.34|58.79|66.3|63.17|55.97|49.68|55.37|58.9|58.51|48.65|35.67|38.16|29.43|27.6|37.46|37.55|42.48|52.72||
2020-11-01 14:29:21|russ2000_0792|EGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|6.094|6.188|2.375|2.813|4.5|5.5|4.125|4.25|20|7.938|6.844|3|1.938|2.28|0.93|0.959|1.02|0.75|0.37|0.37|0.28|0.38|0.87|6.76|3.88|2.57|1.38|3.84|2.76|1.88|1.9|1.62|1.85|1.44|0.953|1.84|1.42|1.4|1.26|1.06|1.05|1.19|1.11|0.47|0.54|0.61|0.71|1.07|1.36|1.17|1.37|2.96|2.55|3.14|4.56|3.56|4.31|4.06|5.88|6.4|6.16|7.37|9.2|8.99|10.64|7.33|7.77|7.63|7.41|8.41|7.73|11.87|10.83|12.7|13.27|15|15.1|12.7|13.75|14.15|18.25|21.65|22.4|17.83|19.82|23.78|24.31|20.52|18.5|14.54|16.88||
2020-11-01 14:29:22|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.08|20.2|20.78|23.01|23.71|20.5|19.8|20.98|28.8|24.29|23.72|27.99|25.29|24.21|22.87|22.21|18.14|16.74|20.1|19.2|19.07|20.16|18.22|16.39|23.66|21.82|23.66|27.04|22.59|25.16|23.38|20.5|26.24|17.57|16.03|13.16||
2020-11-01 14:29:23|russ2000_0794|MANT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|23.75|20.18|16.02|16.72|21.87|25.46|20.87|24.78|15.175|23.94|20|28.73|27.1|25.51|27.48|33.44|29.27|35.8|37.03|32.37|35.5|38.3|43.17|49.13|58.38|54.17|57.99|37.5|53.77|44.76|46.24|44.96|36.48|39.92|42.51|44.12|37.49|31.11|33.54|22.1|22.27|25.07|26.02|27.35|28.64|28.82|29.35|30.06|28.66|30.27|34.84|27.97|28.34|32.32|27.2|34.95|40.305|44.1|36.62|38.57|39.4|49.28|56.37|53.46|65.47|55|58.64|61.55|70.28|77.58|74.9|77.74|74.85||
2020-11-01 14:29:24|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17|20.125|22|19.8125|18.1875|15|17|14.1875|8.25|8.375|6.1875|4.25|3.1875|2.43|3.95|3.6|3.3|3.9|4.72|3.23|3.42|2.78|2.63|3.47|4.66|6.63|6.99|6.68|7.19|7.64|6.26|8.23|9.72|10.5|12.8|13.15|13.85|13.61|13.91|14.73|12.15|11.9|13.46|13.41|7.56|10.34|9.06|12.55|11.48|11.45|10.54|10.43|11.13|12.72|10.14|9.77|9.6|11.77|9.18|11|10.2|12.62|13.48|15.44|19.41|16.93|15.52|15.07|14.48|18.7|22.63|27.72|31.57|25.57|31.83|28.74|33.2|38.15|34.9|33.7|42|41.05|45.75|56.75|51.65|50.66|49.27|38.66|51.1|42.22|37|50.67||
2020-11-01 14:29:26|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.301|16|17.11|18.0748|20.1|21.37|27.5|34.65|32.15|34.92|40.85|43.23|48.25|51.69|53.82|42.47|42.59|34.29|36.23|37.09|37.64|43.49|34.65|34.62|31.72|32.78|36.97|35.24|35.02|40.79|45.77|48.73|44.78|39.35|39.97|43.48|40.48|46.71|43.47|47.09|52.2|51.02|56.2|55.48|52.02|55.12|60.82|58.5|56.21|52.58|56.06|56.23|60.04|66.37|71.1|71|67.3|70.7|82.2|71.35|84.7|96.15|88.81|89.93|93.48|96.44|97.65|78.74|76.24|72.4||
2020-11-01 14:29:28|russ2000_0798|VIVO|price_second_month|0|||||||||||||||1.3827|1.0124|0.9136|0.7407|0.568|0.4692|0.8148|1.0124|0.7655|0.6667|0.5926|0.5433|0.5433|0.8395|0.6914|0.5433|0.6914|0.8889|0.8148|1.1605|1.2222|2.8148|3.2593|3.037|2.8148|2.963|3.1111|2.5186|2.6295|3.037|2.4445|2.3704|2.0741|2.8887|2.8887|3.7033|4.5553|4.4444|5.278|6.278|4.9447|4.9447|3.778|4.5553|4.6393|4.6113|6|3.1667|2.6667|2.8333|3.5|3.3887|3.222|4.278|3.1111|3.4447|2.5|1.222|2.3553|2.4|2.6667|2.9244|3.2222|2.8889|3.1062|3.3871|4.0889|4.6667|4.6089|4.8267|4.4756|5.1556|7.3556|7.2756|8.1111|11.3333|12.4467|14.86|15.86|15.9067|16.1933|17.9067|21.12|25.8|30.85|34.27|29.33|28.42|23.83|20.06|19.11|24.1|20.71|22.16|17.48|18.28|22.22|21.57|23.86|18.5|19.13|18.02|18.94|17.68|20.03|21.2|21.61|22.49|24.58|20.86|20.41|19.57|16.45|19.8|18.2|19.13|19.57|20.15|19.48|19.45|17.3|12.85|13.8|13.9|15.05|13.95|14.8|15.7|18.94|17.07|11.3|9.23|9.15|7.99|15.46|14.14||
2020-11-01 14:29:30|russ2000_0800|LABL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:29:30|russ2000_0801|BRKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||19|18|17|14.25|15.25|12.25|13.5|18.375|17.25|34.938|21.25|17.6875|12.875|8.25|16|21.875|18.5|21.375|27.375|71.25|42.9375|55.3125|22.6406|34.5|49.21|43.35|36.75|43.77|30.17|17.1|14.44|10.12|11.9|24.45|24.38|21.17|20.62|12.43|15.35|18.11|15.07|14.2|12.89|15.69|12.07|13.9|13.97|15.53|17.69|14.15|13.43|10.08|10.19|9.61|3.86|4.28|3.87|6.5|7.33|8.64|8.32|6.77|7.2425|12.55|11.34|9.47|9.54|11.99|9.37|8.01|7.7|10.11|10.65|8.8|10.57|10.37|9.71|11.34|11.71|12|11.24|10.38|11.15|9.75|10.98|12.61|16.3|20.86|27.55|26.07|24.89|26.71|32.68|39.41|30.36|32.11|35.49|33.33|44.77|34.51|39.97|51.63||
2020-11-01 14:29:34|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.91|17|16|12.98|16.49|17.76|6.25|5.66|7.44|9.83|11.79|11.73|13.46|13.1|15.3|20.82|25.11|14.58|17.74|19.77|17.31|18.83|18.25|25.57|29.49|24.84|29.96|35.69|35.04|33.7|30.63|26.26|29.04|24.56|26.59|23.55|27.04|29.08|34.4|39.85|41.75|44.95|48.2|44.8|43.4|40.85|31.55|33.87|33.61|24.4|32.87|30.12|31|39.05||
2020-11-01 14:29:34|russ2000_0803|CSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|12.938|9|13.25|11|9.4375|8.4375|5|3.75|2.4375|2.875|2.5|2.3|1.87|2.6|2.01|3.5|3.35|2.68|2.57|2.73|3|3.55|6.1|6.49|5.15|3.89|5.2|5.6|6.06|7.78|9.96|10.28|11|9.47|10.06|11.1|10.82|8.05|7.93|7.2|8.47|8.07|2.64|2.95|4.37|5.05|4.84|4.82|4.53|5.34|6.54|6.97|9.07|7.18|6.35|8.57|9.62|11.88|17.02|21.98|26.5|20.8|21.67|23.07|24.29|22.83|25|24.49|25.6|20.84|22.22|14.99|18.65|17.45|15.54|16.8|14.44|12.09|16.29|11.79|10.8|8.6|8.17|6.56|3.77|4.61|3.82|2.56|0.66|0.7001||
2020-11-01 14:29:35|russ2000_0804|OFG|price_second_month|0|||||||||||||||||3.959|3.5254|2.7185|4.2428|4.3146|3.7589|3.2027|3.1203|2.9598|2.56|2.7196|3.0395|2.4797|2.2|2.4001|2.4001|3.2|3.1198|3.3601|3.5997|3.6802|5.12|4.48|5.64|5.9201|8.3997|12.2399|11.88|11.52|11.16|8.8004|9.5989|10.9592|14.4809|11.9973|13.4002|14.7019|16.299|15|21.3997|20.0998|26.9987|30.4392|33.6247|42.937|20.7273|22.3636|20.4091|19.2727|17.1818|16.3182|13.8182|10.0909|9.5454|8.0454|10.1673|10.8|14.1818|13.8618|15.8909|19.288|18.68|20|21.25|25.18|25.25|27.3|28.73|27.48|26.99|30.32|26.73|14.03|13.57|13.29|14.26|12.42|12.26|11.52|12.81|12.09|10.42|13.48|20.82|18.2|17.28|6.28|1.75|9.91|13.54|9.7|11.04|13.68|13.25|11.6|11.97|12.34|11.06|10.98|11.75|10.47|10.6|12.04|15.31|17.78|17.18|17.2|16|18.06|15.9|14.94|17.45|13.14|8.64|8.36|5.82|9.14|10.91|13.5|12.9|9.35|8.7|9.8|10.75|14.1|16.2|18.18|20.69|18.78|20.52|21.45|16.74|12.15|12.84||
2020-11-01 14:29:37|russ2000_0805|CNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.29|17.94|20.12|18.69|22.47|24.37|28.7|38.24|41.75|52.4|31.45|29.01|25.18|29.91|27.25|7.8|8.99|15.3|16.97|20.3|21.15|22.89|21.34|25|29.6|27.93|38.32|25.1|34.14|32.68|33.47|29.27|32.98|41.67|31.87|40.65|37.68|40.99|43.02|43.98|41.67|37.25|29.98|30.96|29.72|38.58|42.59|35.4|37.61|38.92|37.41|44.7|40|40.32|41.92|36.21|39.44|51.27|53.93|67.13|62.65|63.55|60.5||
2020-11-01 14:29:38|russ2000_0809|HY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.48|50.59|62.24|70.85|83.15|98.83|85.18|76.97|73.41|66.07|72.78|61.37|57|57.05|61.31|52.17|65.04|60.89|73.15|68.84|85.36|71.19|68.83|61.66|65.47|74.57|44.28|53.36|59.23|48.14|36.61|40.34||
2020-11-01 14:29:39|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||6|3.4444|4.1112|2.7778|3|4.2222|4.4444|4.2222|5.2223|4.2222|5.7778|5.7778|5.8889|6.555|8|7.778|8.973|10.389|12.555|20|16.6667|16.6667|10.917|14.333|16.125|15.75|18|18.6667|19.4583|20.5|17.4167|18.625|17.25|14.875|13.125|16|16.5833|19.6667|24.2933|24.8933|25.7|25.5467|26.3067|26.6933|25.56|26.01|23.28|29.2|34.59|40.95|43.22|43.59|40.93|44.65|39.4|37.78|40.95|39.95|38.28|34.68|36.69|38.31|42.08|39.87|33.01|29.39|25.05|30.34|27.46|10.99|12.6|17.53|16.18|15.66|16.53|18.39|16.77|17.82|17.53|14.93|14.77|16.22|17.31|18.31|18.01|16.47|18.02|18.41|15.78|15.99|14.06|13.76|15.11|16.54|16.04|16.16|10.84|16.66|14.33|13.04|12.57|13.5|12.31|9.45|13.28|15.95|16.09|17.29|21.39|18.27|18.09|18.64|16.17|16.13|12.76|10.52|7.39||
2020-11-01 14:29:40|russ2000_0813|AHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.3355|57.0727|47.8129|51.6566|57.6551|59.111|58.0045|66.3324|61.0328|69.9432|67.6137|70.2344|73.7868|74.4274|69.8849|61.3823|43.7946|38.0873|35.6996|23.4115|8.6774|7.6291|23.9356|15.3164|27.4881|34.6513|41.4068|54.7432|56.6068|60.334|77.3393|47.1723|42.5716|49.1524|46.1241|48.0459|52.006|71.0497|78.5041|68.0796|71.3374|84.0081|93.2073|99.7162|96.1123|98.777|80.5836|79.3867|67.0749|51.4142|49.8383|68.6508|66.1884|76.8258|63.4306|60.6727|63.5291|54.2706|70.9162|64.4155|49.2473|53.0886|48.6564|27.5785|27.5|21.6|6.9|3.08||
2020-11-01 14:29:40|russ2000_0814|RAVN|price_second_month|1|0.2987|0.3507|0.3924|0.3438|0.3611|0.3438|0.3576|0.3611|0.3125|0.3438|0.309|0.316|0.3403|0.3507|0.3785|0.4618|0.5035|0.5348|0.375|0.4444|0.4271|0.4688|0.4375|0.5834|0.7014|0.7778|0.7361|0.7083|0.75|0.6389|0.5625|0.8681|0.8889|0.9861|1.125|1.3473|1.2848|1.2153|1.7083|1.5625|1.7083|1.625|1.7292|1.8959|1.5938|1.5625|1.667|1.7085|1.646|1.5|1.521|1.4585|1.6875|1.7295|1.896|1.9585|2.0105|2.047|1.792|1.771|1.594|1.3958|1.3438|1.1667|1.3333|1.3229|1.2188|0.9271|1.1667|1.3229|1.4063|1.5417|2.2408|2.1437|2.8937|2.9487|3.375|3.3375|4.305|4.18|5.0175|6.15|7.375|7.64|8.8825|11.1125|10.655|10.21|11.71|14.625|14.425|19.555|15.75|15.005|13.4|14.025|17.855|20.025|19.195|15.15|16.39|19.675|12.05|10.39|12.8|13.365|15.845|14.745|16.855|18.945|23.845|30.71|27.855|24.1|30.95|30.505|34.795|29.43|26.36|33.61|29.98|32.71|41.14|32.75|33.14|24.4|25|20.46|20.33|16.95|15.6|16.02|18.94|23.03|25.2|29.05|33.3|32.4|34.35|35.05|38.45|45.75|36.19|38.37|35.88|33.46|34.46|21.23|21.51|21.52||
2020-11-01 14:29:42|russ2000_0815|PEGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|12.875|16.0315|14.875|9.6875|10.5315|12|12.25|3.8125|2.8438|4.7813|4.1563|3.875|11.5|2.9531|2.1875|2.25|2.6875|1.605|1.725|2.0198|2.96|5.745|4.575|2.95|2.505|3.42|3.75|3.995|4.725|4.255|3.25|3.625|3.43|2.985|3.25|3.605|3.99|3.505|4.025|4.97|4.66|5.225|5.88|5.995|4.875|6.24|7.32|5.88|7.43|13.11|13.97|15.09|18.165|15.065|10.53|15.84|19.395|18.255|20.205|13.6|14.04|16.695|13.43|10.08|11.995|15.875|18.7|25.155|22.32|21.33|22.12|21.57|20.91|22.46|26.63|28.92|21.66|26.39|25.86|36.45|43|57|56.35|51.45|58|61.3|63.05|51.18|57.39|73.53|70.15|77.62|90.5|95.12|128.47||
2020-11-01 14:29:43|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||1.6667|2.4584|2.2501|0.9584|1.5417|1.8125|1.9584|1.9375|2.6876|2.6459|3.125|3.75|5.1875|4.8333|6.25|3.5625|3.8125|4.5313|4.7188|4.25|6.594|7.782|8.219|8.063|8.219|8.657|7.094|11.188|11.938|14.5|15.922|14.11|13.3906|9.6563|6.0156|9.2188|9.9688|12.2813|15.4063|22.375|35.125|29.6875|38.9375|16.625|18.5|21.76|23.37|19.42|17.18|10.7|6.38|10|7.32|9.1|8.8|9.47|10.33|7.9|4.56|5.338|5.28|4.28|4.44|4.89|4.55|6.03|7.32|6.79|6.16|5.27|4.99|3.36|2.58|3.56|2.34|1.52|1.29|1.98|2.46|2.19|2.87|4.96|4.14|4.45|6.64|6.59|5.63|6.89|6.59|4.57|3.89|3.96|4.68|5.18|4.76|5.57|7.57|7.91|7.51|6.55|6.72|6.26|4.18|6.29|6.33|5.82|6.15|7.01|7.07|6.95|5.65|5.87|6.01|5.75|8.19|5.86|11.8|12.8|19.69|18.89|17.95|24.87|28.6||
2020-11-01 14:29:44|russ2000_0818|ELY|price_second_month|0|||||||||||||||||||||||||||||||||||||2.9844|2.9063|4.4375|6.125|9.1563|13.5|13.0313|17.875|21.4375|18.1875|17.5|16.875|14.375|15.5|19.75|23.75|30.125|33.125|30.25|31.75|32.375|33.688|31.875|32.25|20.625|9.9375|13.375|10.875|16.4375|9.9375|14.5625|12|18.125|14.4375|17.6875|24.05|22.71|18.12|16.0118|18.61|16.77|14.83|13.44|11.48|14.35|15.03|16.43|18.67|16.18|12.09|11.76|13.42|11.69|14.91|14.65|16.49|13.33|13.41|14.77|15.08|18.17|16.32|17.06|15.24|12.7|13.58|10.07|6.77|7.12|7.07|7.17|7.93|8.42|6.25|7.66|7.74|6.77|5.62|5.65|6.55|5.52|5.75|6.74|6.72|6.85|6.92|8.1|8.42|8.02|7.61|7.41|8.99|9.44|8.85|10.08|8.89|10.06|11.42|12.15|10.11|12.74|13.94|14.51|15.48|18.94|22.81|17.13|17.21|14.7|17.76|20.78|16.98|15.32|20.86||
2020-11-01 14:29:46|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|3.99|4.39|5.02|7.62|7.33|6.94|6.69|7.42|7.7|7.69|8.72|8.52|8.7|8.65|8.16|9.01|8.98|10.1|10.79|12.68|12.63|11.07|12.75|11.905|13.18|14.34|13.72|14.34|15.35|12.16|13.12|13.88|15.6|15.45|10.7|7.25|6.9|6|8.45|3.95|2.53|1.35|0.5776|0.49|0.7572|0.93|1.2|1.27||
2020-11-01 14:29:49|russ2000_0821|CBB|price_second_month|0|4.6569|4.593|5.1354|5.0078|4.7845|4.6887|5.1033|5.6457|6.124|6.124|6.443|7.6231|9.5369|12.0248|11.2273|11.1636|12.3755|13.2686|11.7376|12.1204|14.4169|15.1187|22.4546|21.5615|27.9407|32.0233|29.4717|25.7718|25.0063|19.9029|23.2201|23.3477|23.9856|18.4995|20.5409|19.1374|18.2444|17.3513|16.7134|19.3926|24.3683|21.8167|20.796|16.8409|16.5858|19.265|17.6072|21.4316|25.391|27.8106|30.4952|33.4247|54.2214|48.7373|60.8604|63.28|62.7701|54.9913|60.2205|65.3247|64.9397|47.9724|64.2998|98.75|120.94|92.5|145|148.44|119.065|139.69|107.5|117.6|123.45|89.8|47.6|31.4|19.1|16.1|20.2|18.8|25.5|28.25|28.55|25.75|20.518|18.05|18|22|19.75|21.65|19.5|20.45|19.45|25.25|22.6|22.75|29.15|24.4|23.8|19.4|21.05|19.5|8.65|8.3|13.95|16.65|14.9|14.8|15.9|11.75|12.2|13.2|15.9|16.95|14.7|18.75|17.7|23.45|26.65|16.25|17.2|14.95|16|16.75|19.75|18.35|17.8|16.75|18.3|17.15|18.85|17.3|19.9|20.9|20.6|19.3|17|21.05|21.7|16.15|12.3|13|12.42|9.7|6.4|5.43|6.49|13.05|14.73|15.06||
2020-11-01 14:29:51|russ2000_0822|CHCO|price_second_month|0|||||||||||||||||||15.4881|13.4402|14.1228|14.571|14.0588|11.9527|11.6112|10.7575|10.2452|9.7329|9.8183|10.2452|10.2452|9.6476|9.7329|10.416|10.9282|11.6112|13.3188|13.3358|13.5237|17.6559|18.7829|22.1638|22.9151|21.7881|23.2908|23.2908|21.7881|24.38|21.4876|22.3141|20.9091|21.591|20.9091|20.682|22.5|33.25|30|39|41|43.25|44|37|34|26.125|27.25|23|16.875|12.5|10|7.5625|6.125|9.125|9.75|11.6|11.5|15.75|18.55|26.15|29.99|28.05|28.5|34.25|35.25|33.87|30.02|31.33|36.92|31.13|33.78|36.72|36.48|36.41|36.16|39.38|39.494|39.34|38.11|36.98|35.98|37.24|43.02|41.81|35.42|26.22|31.74|31.84|32.62|32.09|32.09|28.55|32.07|34.25|32.27|30.37|32.56|34.27|32.18|34.12|33.6|37.92|39.62|40.85|49.21|44.28|43.21|42.72|43.73|46.15|45.16|47.62|49.92|44.07|49.16|50.59|61.48|65.5|63.09|63.33|71.22|67.37|74.29|81.08|76.73|80.14|73.05|74.35|79.48|69.92|62.9|63.98||
2020-11-01 14:29:53|russ2000_0824|FRAN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.52|207.6|379.32|297.36|356.28|293.28|342.24|324|228.24|218.52|213.84|173.88|168.12|199.2|205.2|161.64|147.12|213.36|225.48|127.08|190.2|222.12|193.2|131.28|87.48|87|60.36|91.2|46.8|9.9444|8.1168|4.8|13.14|10.38|2.27|3.85|2.68||
2020-11-01 14:29:54|russ2000_0828|HIFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:29:54|russ2000_0829|INFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|34|22.04|22|21.2|24|24|14.52|12.68|10.8|16.4|19.564|24.88|23.924|20|18.4|18.4|18|11.84|12|10.44|9.56|9.72|11.8352|13.77|13.95|10.71|10.21|9.78|7.45|7.26|7.4|6.51|7.9001|6|6.49|5.72|6.4|6.91|5.28|6.86|5.69|6.81|6.86|6.87|8.15|11.93|17.78|26.01|35.2|25.69|18.61|14.52|13.78|9.92|10.77|14.71|15.07|13.02|9.38|8.32|5.99|5.16|1.6|1.17|2.78|1.81|0.9802|2.06|1.88|2.03|2.13|1.42|1.39|1.43|1.18|1.27|1.17|0.9|1.11||
2020-11-01 14:29:57|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|21.48|20.13|22.54|24.83|25.53|29.59|25.19|24.91|20.6|25.08|25.79|23.84|27.01|28.68|29.96|32.71|34.38|37.19|40.71|32.86|19.34|27.04||
2020-11-01 14:29:58|russ2000_0831|TUES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:29:58|russ2000_0832|CPK|price_second_month|0|2.9554|3.4342|4.5997|4.5164|5.0992|5.4113|7.2011|7.4925|7.3052|7.6382|6.66|7.555|9.324|10.656|10.8904|9.995|10.8904|11.1194|8.7873|9.2246|10.8904|10.8904|10.2241|9.7868|9.1667|9.3333|8.5|7.5|7.3333|7.6667|7.9167|8.5|8.25|8.6667|8.1667|8|8.6667|8.8333|9.1667|9.5833|9.75|11|10.3333|9.6667|9.0833|9.5|8.4167|8.75|8.4167|9.3333|9.9167|10.6667|11|11.5833|11.3333|11.5833|11|11.042|13.5|12.8333|11.6667|11.125|11.6667|11.75|12|12.125|12.1667|11.9583|11.7917|11.375|12.4167|12.2867|12.7333|12.4933|12.6|12.7667|14|12.5467|12.5333|12.7733|15.3|15.88|16.74|17.1333|15.5533|16.4267|17.2667|17.9933|19.2133|22|20.7667|20.1133|19.3333|21.4733|20.1|20.4333|23.2067|21.0733|22.5|19.1067|18.5133|20.1867|21.1|17.7|21.9067|20.5333|20.8933|19.9733|20.0467|22.96|25.06|27.2267|26.96|27.1933|28.66|27.38|28.1733|31.22|30|32.02|35.3|34.8067|38.7867|39.4933|43.6067|45.98|44.93|47.2|52.63|49.27|53.29|62.3|57.69|63.65|64.8|68.95|74.25|79.45|85.55|66.65|79.85|86|86.04|90.01|90.78|94.58|91.14|85.5|90.34|81.8||
2020-11-01 14:30:00|russ2000_0835|BRKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|5.5155|5.5441|5.2012|5.4584|5.0297|4.4439|4.3296|4.601|5.0297|4.9154|6.43|6.31|7.7458|6.8816|7.6132|11.7055|12.601|11.55|12.39|14.23|16.03|15.02|15.5|14.46|14.41|16.2|15|15.21|15.75|13.85|14.91|14.14|13.26|13.44|13.25|11.99|12.81|9.54|9.99|9.95|9.9|11.5|8.87|9.63|10.91|9.34|9.51|9.81|9.1|10.16|10.84|8.61|8.42|7.44|9.18|8.88|8.55|8.05|9.09|8.65|9.68|8.99|8.91|9.09|9.07|9.66|9.76|11.05|10.9|11.74|10.57|11.46|11.94|15.05|15.85|14.05|14.25|15.4|15.85|17.9|18.15|14.91|16.06|14.87|14.04|16.05|13.87|9.3|9.6||
2020-11-01 14:30:01|russ2000_0839|PRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.38|7.4|7.54|7.93|7.99|8.3499|4.64|5.19|4.76|7.14|7.7|8.11|6.53|5.93|8.41|8.81|11.75|11.4|13.97|16.03|11.5|12.51|14.5|18.79|21.07|22.65|27.26|31.6|28.4|29|26.57|21.69|18.6|16.53|23.14|20.13|20.54|18.56|22.93|25.51|23.2|26.45|27.86|24.47|26.83|25.6|24.1|21.81|19.06|19.78|22.02|18.98|16.69|19.06||
2020-11-01 14:30:02|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|6.4375|10.625|9.5|17.75|26.5|47.5|43.4375|31.0625|15.9375|19.6875|19.53|15.7|15.63|13.04|14.79|2.75|4.71|4.55|8.65|16.97|18.311|14.8|9.27|4.11|5.5|4.23|3.56|5.1|6.05|7.8|9.33|5.41|10.11|12|14.33|10.97|8.06|11.96|10.93|8.19|2.19|2.58|4.41|5.65|5.73|6.37|6.29|5.6|7.12|7.73|6.32|4.35|4.19|6.39|4.53|4.61|4.11|4.86|4.63|4.23|5.92|5.3|9.9|9.69|6.965|9.3|6.645|4.28|6.54|4.36|6.26|9.23|12.1|9.82|11.19|8.96|11.21|10.05|8.79|8.82|6.35|9.48|6.55|8.75|12.09|10.435|10.58|12.195||
2020-11-01 14:30:04|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.12|152.4|170.16|166.2|179.88|191.4|185.28|156.96|150.72|128.16|107.76|67.8|72.6|62.64|60.48|49.32|42.96|49.08|47.64|55.2|56.64|48.48|35.76|11.28|13.32|7.5612|5.38|3.8|4.3|4.46|4.23|5.28|7.94|7.47|7.22|6.32|7.03|8|7.32|7.33|5.69|5.25|4.48|3.99|4.63|4.41|3.67|3.89|3.76|3.99|4.37|4.71|4.14|5.7|5.69|7.34|5.55|5.94|5.29||
2020-11-01 14:30:05|russ2000_0842|OPHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:30:05|russ2000_0844|ZUMZ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|25.03|15.16|19.41|16.48|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|34.54|17.32|27.38|27.82||
2020-11-01 14:30:06|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1||
2020-11-01 14:30:09|russ2000_0847|PRFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|23.75|15|12.625|12|6|4|2.53|2.12|1.16|1.1|1.2|0.44|0.8|0.91|1.27|3.066|3.62|3.92|3.26|5.11|7.71|7.09|6.96|8.76|10.14|13.57|12.81|17|20.71|20.7|22.11|17.21|9.66|9.98|7.79|3.09|3.78|6.57|7.44|8.54|10.27|10.28|9|11.51|12.35|10.36|8.8|8.21|12.08|11.66|10.855|10.82|11.96|12.49|17.07|20.33|19.55|18.7|17.06|17.81|19.68|18.91|15.97|17.48|17.49|20.63|20.16|18.04|18.17|16.85|18|19.36|19.47|25.35|28.48|24.14|26.86|31.8|36.84|42.28|40.97|34.04|42.91||
2020-11-01 14:30:13|russ2000_0848|SKYW|price_second_month|0||||||||||||||1.6667|1.6251|1.8333|1.5834|1.2292|0.6667|0.8333|0.9167|0.8751|0.8125|1.0209|1.2709|1.5417|1.2292|0.9167|1.0834|1.1667|0.9375|1.1042|0.9584|0.9167|0.9584|1.3333|1.2084|1.5208|2.4584|2.6667|5.1875|6.125|7.6875|8.3125|8.0625|6.9375|3.563|3.625|3.844|5.657|3.438|3.157|4.782|4.282|3.594|3.047|3.782|4.782|6.063|9.75|10.813|10.5|13.5313|15.7188|11.625|10.0625|12.25|14.8438|19.0625|24.8438|29.75|22.6875|28.4|31.84|23.31|25.4|23.3|15.588|13.61|8.95|13.68|17.48|17.26|19.35|16.76|14.39|19.03|17.07|18.24|23.71|29.7|28.97|23.23|24.17|25.22|25.55|27.53|25.13|26.31|22.12|15.46|17.09|15.2|10.24|10.23|15.45|14.71|14.76|14.665|12.74|16.19|16.5|15.43|12.75|12.13|11.42|7.05|8.77|11.59|14|14.02|12.89|16.9|12.7|11.44|8.97|12.5|14.62|14.8|15.9|20.61|18.05|23.6|28.23|36.85|35.15|34.3|34.7|52.05|54.8|57|65.3|57.68|54.04|58.72|57.26|62.64|45.4|32.07|33.65||
2020-11-01 14:30:14|russ2000_0849|SBSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1188|5.0281|4.4135|4.1901|4.0224|4.4694|4.5609|4.0476|4.2236|3.7836|3.8188|4.5271|4.8782|6.3072|6.3483|6.8553|8.0712|7.6573|7.6328|8.8768|9.1756|9.6374|9.7827|10.8665|10.6041|11.5296|14.2069|13.0449|12.4016|12.4645|12.6846|12.6469|13.1208|16.4158|17.7431|15.5376|14.9486|15.4894|13.7907|14.4008|14.907|15.5657|15.0664|11.7869|16.4095|16.2056|15.8707|14.5021|15.3189|13.8206|15.5788|16.6872|15.1125|15.3724|15.6017|16.5649|17.048|17.7543|16.6226|16.9758|19.0044|20.8417|22.3924|24.8532|22.6448|30.3258|28.963|25.4057|25.1986|24.1951|25.7747|22.1603|27.8653|31.9512|37.1805|34.3707|33.0439|32.76|34.66|33.4|34.18|35.32|32.58|34.46|34.01|32.93|35.11|32.22|28.2|27.555||
2020-11-01 14:30:16|russ2000_0850|AEGN|price_second_month|0|5.875|4.4375|3.8125|3.75|2.875|3.5|2.625|4.0625|7.0625|12|10|14.125|18.375|17.625|14.5|17.25|16|14.5|6.125|9.375|8.25|8.625|8.625|10.5|8.125|7.125|8.5|6.625|5.875|4.125|2.875|6.75|11.625|11.125|17.625|21.5|17.5|16.25|23|24.25|15|14|14.75|12.75|14.5|13.5|11.125|11.5|13|16.5|11.625|9.5|9.5|7.75|7.75|6|6|8.563|8.75|9.25|12.875|12.375|13.125|14.875|16.75|20.75|25|28.25|34.5625|30.6875|34.0625|33.75|36.5|28.91|21.95|24.7|25.26|15.97|18.97|12.6|16.15|17.69|15.07|15.75|15.3|17.79|23.34|15.86|14.84|20.7|19.87|26.91|25.6|22.95|25.72|25.34|21.09|16.49|12.99|13.97|18.44|18.36|16.21|12.18|14.59|19.15|20.7|24.56|20.46|20.35|22.15|25.84|25.81|16.53|15.16|17.61|15.77|19.52|20.62|24.03|22.83|21.4|21.77|23.15|23.97|24.66|19.05|18.09|17.82|18.4|22.04|18.11|19.99|18.52|24.19|22.76|19.79|21.67|27.63|22.96|25.7|24.96|19.1|17.36|14.4|19.74|21.66|18.01|15.01|16.185||
2020-11-01 14:30:20|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|5.0207|5.7917|6.5833|6.4167|6.25|6.6667|7.1667|7.8667|11.3333|12.4333|11.5|10.6667|11.2333|13.2667|13.5|16.6667|20.6667|20.6667|24.85|22.5|21.4|22.55|23|21|21.5|20.55|19.95|19.35|19.7|18.6|17.25|17.16|16.27|19.68|18.75|22.25|15.73|16.13|13.39|12.69|11.9|14.36|14.86|15.83|14.87|13.04|11.77|11.6|12.92|12.65|14.57|14.3|14.91|15.14|14.84|15.09|15.14|15.8|14.87|14.62|15.62|15.73|18.53|22.39|17.19|21.76|23.69|31.3|32.55|30.1|30.55|33.25|29.45|31.8|33|27.45|28.48|26|26.63|28.15|23.06|18.86|17.73||
2020-11-01 14:30:21|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2992|7.5772|8.6179|8.2329|7.1067|7.8694|8.8887|9.1952|9.7726|10.3571|7.6199|9.0883|9.4376|10.0862|9.6229|9.8439|10.015|9.6728|10.7919|10.742|11.32|11.67|12|12.95|12.47|12.98|13.07|14.09|14.445|14.78|14.92|15.57|15.3|15.55|15.77|18.63|18.52|16.6|15.76|17.68|16.13|16.11|16.62|13.59|15.14|15.05|15.69|16.9|14.13|10.93|9.66||
2020-11-01 14:30:22|russ2000_0854|AMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|5.4|6.6|5.4|4.95|5.1|3.825|4.575|3.75|3.525|3.975|3.375|2.475|2.4564|0.975|1.5|1.2|1.3875|1.1625|0.7875|1.65|1.2375|2.4|2.25|3.45|5.928|3.072|4.188|4.62|5.43|4.2|3.084|2.832|3.4734|4.824|8.316|10.914|14.952|15.528|19.752|19.164|18.126|23.472|26.628|24.135|26.8125|30.3525|29.3775|31.98|37.3|37.78|42.66|42.78|50.81|53.22|38.89|32.71|30.43|44.54|37.04|57.65|49.72|23.15|28.38|35.92|31.3|16.97|11.87|12.85|10.97|14.08|10.47|11.3|12.32|16.29|16.28|16.96|14.55|20.92|25.42|30.17|31.02|38.64|40.59|36.74|50.87|48.13|39.49|48.22|59.92|52.24|54|59.21|76.35|125.01|136.25|124.3|112.31|128.71|162.96|174.01|192.05|241.9||
2020-11-01 14:30:24|russ2000_0856|FBP|price_second_month|0|||||||||||||||||7.7782|7.5937|5.3705|6.3899|5.9271|6.3899|6.7604|6.5743|6.3899|7.9642|7.7782|6.8526|4.6293|5.9271|5.741|4.6293|4.8154|5.2782|5.186|7.0371|6.9448|8.8898|10.5565|14.2605|13.0559|19.0289|24.1679|24.3762|25|30.4165|30|31.68|37.095|60|47.19|58.44|51.255|56.25|63.45|70.005|61.575|70.47|84.375|98.91|139.6951|119.3751|136.8751|125.3126|120|103.125|101.25|85|90.625|97.5|104.3751|118.0001|120|139.2501|146.25|139.5|178.0501|206.5001|177|188.025|228.75|230.325|284.25|318.375|291.225|344.7|480.9|352.95|287.475|276.9|181.5|189.9|159.45|137.85|150.3|178.8|188.4|150.75|98.1|135.6|150.9|141.75|164.1|62.4|73.35|47.85|23.25|31.8|19.95|5.4615|3.6|4.64|5.06|3.38|3.5|3.87|3.65|3.82|4.05|5.47|6.11|6.39|6.38|5.21|4.87|5.21|5.13|6.59|6.12|4.01|3.75|2.68|4.21|4.9|5.92|6.38|5.19|5.68|4.98|6.03|7.75|8.75|9.05|11.51|9.96|9.58|10.5|7.94|5.47|5.73||
2020-11-01 14:30:25|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|22.64|23.64|26.22|34.38|29.52|28.46|24.88|22.04|28.74|29.82|34.55|31.35|23.35|13.45|15.4|15|14.85|18.8|13.65|13.87|12.5|10.86|8.18|6.26|5.13|5.88||
2020-11-01 14:30:28|russ2000_0858|QDEL|price_second_month|0|19.25|15.5|13.75|11.5|10.25|10|9|10|9.125|10.25|16.75|17.125|23.25|9|6.25|7.625|3.75|4.125|2.25|4|3.125|4.625|4.375|6|6.5|4.875|4.875|3.375|6.25|3.625|4.375|5.75|5.5|3.75|4.6875|4.5|4.375|3.875|4.5|5.125|5.125|4.625|4.8125|5.5|3.125|3.625|2.875|4|3.938|5.875|5.875|5.375|5.688|4.125|3.625|4.875|3.75|4.813|3.875|3.594|3.469|2.5|2|2.3125|2.25|3.2813|5.75|9.5625|6.4375|6.5|5|4.75|4.2|4.85|7.13|6.25|6.7|5.22|3.101|3.15|6.25|6.3|8.59|10.29|5.6|3.64|6.45|4.41|4.38|8.14|13.96|11.24|9.43|11.44|13.61|10.77|14.6965|16.98|18.9|16.43|17.07|19.55|13.63|11.04|12.71|15.44|12.57|13.06|11.7|12.09|13.21|13.16|15.34|15.28|18.15|14.18|15.72|16.24|17.53|23.67|23.91|26.52|25.16|28.02|22.7|23.6|27.86|25.68|21.67|20.59|21.69|15.67|16.61|21.77|22.93|21|24.82|34.94|37.99|43.62|62.7|76.88|60.82|65.56|55.3|63.05|68.62|77.24|175|175.96||
2020-11-01 14:30:29|russ2000_0861|NCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:30:29|russ2000_0862|GTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1898|10.9405|10.5031|11.4508|14.8072|15.0252|17.5423|17.3592|11.925|11.981|11.5428|12.035|11.1596|11.6518|8.8617|9.4639|13.0744|14.8622|13.0504|12.4022|9.1028|9.2779|11.991|9.8031|8.8577|8.3235|10.6434|11.1596|10.8705|12.6124|12.131|11.8422|13.1288|12.945|10.2842|9.7591|7.8423|8.42|6.61|6.28|6|9.07|10.08|8.49|7.47|5.67|3.98|2.1|0.18|0.33|0.73|0.47|1.2|2.042|2.67|1.85|1.74|2.38|2.73|1.94|1.71|2.19|1.49|1.84|2.15|4.19|5.62|6.33|11.03|11.68|10.68|9.89|9.88|10.94|15.46|11.59|17.39|11.02|11.75|11.14|9.65|13.6|12.45|14.7|16.05|13.8|11.55|17.15|17.85|17.83|18.5|14.81|20.24|18.92|13.94|15.52||
2020-11-01 14:30:37|russ2000_0863|DVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|52.1|61.5|59.2|39.4|67.4|44.5|60.5|45.1|42.395|74|56.3|46.1|40.7|44|49.5|17|17|1.51|5.8|11.6|15.7|13.3|15|16.6|16.2|19.2|31.1|24.6|23.9|29.4|40.4|35.7|38.3|28.7|20.1|25.2|12.6|15|19.05|13.6|13.8|14.51|17.6|21.74|28.36|25.14|19.94|16.12|16.28|5.2|4.5|5.6|17.2|18.55|16.15|16.1|13.55|12.07|11.13|5.78|4.14|5.65|3.945|6.12|5.98||
2020-11-01 14:30:39|russ2000_0865|ARAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2267|8.6933|10.2533|10.51|9.29|7.61|4.79|4.75|5.87|7.52|5.75|6.97|6.64|6.56|5.98|9.95|7.64|4.79|3.64|7.16|6.22|6.47|6.26|4.48|5.3|6.23|8.2|10.06|8.84|8.1|6.89|8.04|6.11|6.31|6.83|5.06|5.45|5.34|5.15|5.5|4.05|4.05|5.2|5.15|4.3|4|4.27|5.17|3.81|2.78|3.08|2.965|2.1|2.33||
2020-11-01 14:30:40|russ2000_0866|NGHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|18.63|18.75|18.6|19.17|18.7|21.37|19.65|20.73|22.8|22.61|24.34|21.81|17.29|21.49|22.98|27.66|27.36|26.55|25.53|23|23.32|21.29|19.47|20.3|34.05||
2020-11-01 14:30:43|russ2000_0867|GFF|price_second_month|0|4.4318|2.9546|2.5001|2.5001|1.8182|2.2727|1.8182|1.8182|1.7045|1.4773|1.7045|1.591|1.7045|1.591|1.591|2.2727|1.9318|1.7045|1.25|1.4773|1.25|1.1365|0.9091|1.1365|1.0227|1.1365|1.591|1.3636|1.591|1.591|1.25|2.1591|3.1818|3.5227|3.9773|6.8182|5.2274|4.6591|5.1136|5.6819|6.25|6.8182|7.7273|8.1818|6.25|7.0455|7.614|8.1818|7.727|7.2727|7.727|9.0909|8.295|8.068|9.773|12.841|12.386|12.7273|14.148|14.9432|12.6136|8.0682|8.75|8.1818|7.2727|6.4773|6.9886|7.6136|5.5114|7.0455|5.6818|6.3636|9.1818|10.95|14.05|18.85|17.3|11.7|12.45|13.1|15.38|18.85|19.52|22.48|23.28|20.02|25.08|23|19.93|25.64|24.36|23.52|27.14|23.66|23.84|23.46|23.34|15.66|12.92|8.85|9.04|12.25|8|7.27|9.69|10.57|10.4|12.38|12.14|10.69|12.12|12.06|10.59|8.74|9.38|10.69|8.01|9.67|10.38|11.27|11.54|11.03|12.86|12.4|11.69|12.47|12.45|16.32|15.97|16.64|18.14|14.86|16.85|17.12|23.9|25.15|21.7|18.55|23.35|18.7|22.7|18.25|12.16|17.84|14.38|17.45|21.22|17.4|16.8|21.73||
2020-11-01 14:31:04|russ2000_0868|EIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|12.49|13.48|16.75|19.2|20.54|15.54|14.21|10.63|9.42|7.92|7.85|8.5|7.55|7.65|9.2|7.3|9|9.65|8.3|7.13|4.46|5.11|4.05|3.73|3.58|6.51||
2020-11-01 14:31:04|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|327.25|349.5|375|382.75|343|444.75|411.75|424|452.75|559|690.75|701.25|679.25|574.25|654.75|628|569|627|616.5|520.25|268|286|201.25|209|248.75|188.5|160.5|184.25|213.5|95.75|45.25|32.75|17.645|12.3575|10.56|7.59|9.34|7.39|2.12|2.85||
2020-11-01 14:31:07|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||11.75|11|9.125|9.75|9.25|8.875|10|11.625|12.75|11|14.25|14.375|18|9|9.75|13.25|10.125|8.625|7.375|9.375|10|13.5|11.25|13.25|12|11.938|14|15|14.375|14.25|16.6875|18.375|19.125|18.625|21.875|26.14|28|33.35|34.5|34.98|27.95|28.35|27.92|32.9|34.03|42.55|48|44.67|33.89|37.931|40.57|45.84|45.54|36.59|41.5|38|39.29|43.49|49.12|47.29|47.84|58.41|40.05|32.54|24.24|11.97|15.89|25.32|27.37|30.25|34.09|31.89|26.7|27.19|31.6|40.83|36.655|34.27|39.21|37.9|42.32|37.25|37.26|27.64|22.07|21.63|22.22|31.69|33.91|27.92|32.43|32.77|37.48|39.56|38.41|44.23|45.11|37.67|35.71|41.67|49.21|54.22|56.01|54.65|53.56|60.25|61.1|49.33|50.84|45.4|35.34|34.08|30.34||
2020-11-01 14:31:08|russ2000_0871|USNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.4065|1.125|1.25|1.2345|3.5|3.1565|2.5|1.9845|2|1.6095|2.25|2.9845|3.5315|2.1875|2.9531|2.4531|2.1875|1.625|1.5313|1.3438|1.1094|0.8359|0.5|0.6875|0.4375|0.4251|0.3875|0.4|1.4|1.705|2.6372|4.2|9.005|9.08|16.755|15.165|13.92|14.55|14.855|22.26|21.95|26|19.74|21.575|18.805|22.38|24.19|29.035|19.44|19.04|20.84|15.59|12.725|18.93|15.185|10.015|13.26|15.76|16.045|13.845|18.725|21.25|21.06|17.41|14.695|12.87|17.07|18.55|20.2|22.675|20.64|22.145|35.045|37.975|36.555|36.585|35.955|36.515|53.32|50.005|64.045|73.245|66.97|56.36|60.325|68.37|60.95|58.05|64.4|59.2|71.7|76.4|117|131.95|122.38|98.5|70.78|67.97|73.6|66.1|84.72|78.41||
2020-11-01 14:31:09|russ2000_0872|CENX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15|16|15|16.5|17.5|17.5|15.25|17.375|14.625|12.125|8.75|6.875|7.375|11|10|15|11.5|12.375|7.5|13.6875|19.95|16.49|11.05|11.44|15.27|9.85|7.7|6.05|6.6|9.24|15.96|27.5|21.55|24.78|24.85|26|21.87|24.32|21|35.59|42.11|34.7|40.91|45.53|56.47|47.53|50.8|66.13|79.99|46.4|8.74|2.47|6.17|11.38|9.9|12.74|11.06|9.72|13.86|16.12|16.14|10.77|8.53|10.67|7.5|6.8|7.63|8.64|10.56|7.96|8.96|12.16|13.78|22.22|27.65|22.16|13.72|4.6|3.48|6.1|6.46|7.55|9.19|15.25|14.78|17.175|14.76|23.38|16.52|12.32|8.84|9.18|6.03|6.07|7.05|5.8|5.96|9.87||
2020-11-01 14:31:10|russ2000_0873|BCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.125|5.125|5.688|8.25|9.375|9.875|9.625|14|15.125|14.25|15|13.5|11.375|7.125|7.688|8.063|6.125|6.75|9|8|27.5|25.75|27|23.75|31.9375|8.25|6.25|3.78|4.35|3.79|4.2904|3.01|1.35|1.07|1.01|3.29|4.84|8.19|6.87|10.8|5.89|6.6|5.88|4.66|8.84|16.24|19.89|13.25|10.22|11.45|10.11|8|11.14|6.35|3.98|2.94|3.37|1.43|1.28|4.02|12.47|8.11|6.4|7.08|4.73|4.94|4.34|3.48|3.3|2.88|4.66|3.1|4.37|1.72|1.2|1.71|6.38|6.45|11.69|9.96|13.5|10.81|10.2|11.21|11.64|10.61|1.99|3.39|4.11|5.59|6.24|5.15|5.1|5.08|4.97|6.43|7.16|9.18|8.26|3.5|2.99|2.85|3|4.495|4.15||
2020-11-01 14:31:11|russ2000_0875|CVGW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.06|7.01|6.98|7.2|7.95|10.8|10|12.95|11.08|10.75|10.1|10.06|9.75|10.1|10.469|10|9.04|10.35|11.29|11.98|19.04|18.35|14.59|12.86|12.4|11.5|13.91|18.06|18.05|16.75|18.5|17.96|21.19|23.35|21.72|20.72|19.19|25.56|26.95|24.3|24.28|24.26|28.89|26.29|29.99|30.25|34.72|33.76|43.52|47.49|52.85|51.85|46.72|49.51|55.56|65.49|68.07|61.75|58.25|69|71.45|79.15|90.95|95.55|99.2|72.96|81.84|96.53|94.96|90.59|57.69|62.91|66.27||
2020-11-01 14:31:12|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|179|217|334.1|250.9|307.5|284|241|224.5|309.2|382.7|304.5|338.1|230.1|259.7|190.1|221.7|208.5|195.9|177.2|122.7|166.2|146.7|162.3|155.4|152.8|141.2|124|79.1|33.9|21.6|12.8|14|13.8|20|23.7|35.2|37.4|33.1|48.1|34.4|34.5|38.1|31.1|29.7|22.8|17.7|12.3|9.34||
2020-11-01 14:31:13|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|20.98|18.01|7.1|5.45|10.97|14.83|16.88|20.52|23.89|27.01|27.82|33.79|32.27|23.11|24.96|32.14|34.05|37.27|29.94|40|37.57|35.21|37.1|37.21|38.95|35.12|34.93|33.05|29.93|16.93|14.09|11.25|13.32|9.26|9.45|17.05|10.9|15.75|22.9|18.5|17.4|14.8|11.13|13.1|9.49|7.59|9.13|8.25|8.18|11.74||
2020-11-01 14:31:14|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|11.29|15.89|15.39|15.54|31.63|62.45|103.75|50.26|27.81|15.74|17.12|10.84|11.76|24.29|31.53|48.08|58.62|80.41|36.67|49.77|53.16|46.54|51.88|36.73|51.36|50.49|42.37|36.1||
2020-11-01 14:31:15|russ2000_0879|NX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8889|9.1389|6.9444|12.3611|11.3889|9.9444|8.0556|6.8333|8.0556|7.7778|8.0267|10.3511|11.9111|11.9111|15.6444|18.4444|16.5111|14.4711|14.2889|13.3333|14.9333|20.2933|18.7689|21.2667|22.2889|30.96|34.6667|34.0667|41.6067|32.8333|44.4|36.54|30.24|35.2|41.58|49.14|48.02|53|51.6|16.01|15.7|8.66|9.35|11.22|14.36|16.95|16.7|17.82|17.59|19.37|19.42|15.73|10.72|15.02|16.71|17.32|19.82|19.97|16.73|16.36|19.66|20.05|20.51|17.83|18.1|18.64|20.31|21.5|18.78|21.31|17.27|17.44|17.05|21.25|19.55|20.55|21.25|23.05|17.95|18.5|18.8|13.23|15.9|18.09|18.77|17.08|10.08|13.88|18.44||
2020-11-01 14:31:16|russ2000_0881|ORIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:31:16|russ2000_0882|LKFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583||3.2917||4|4.25|4.6043|5.5|5.8333|8.0833|7.8333|7.9167|8.7917|6.6458|6.0417|6.4167|5.9583|6|5.3333|5.1667|4.0833|4.6667|3.75|5.1667|4.4667|5.5|5.3|6.5|9.0833|9|7.9567|7.92|8.8333|10.6333|11.9433|11.3667|10.9967|10.5|13.2833|12.8167|12.3333|13.2167|14.5333|14.5367|14.6533|15.5267|16.18|16.18|14.5533|16.54|13.04|13.94|16.3267|14.1867|14.6667|12.1333|12.1467|13.4733|11.42|11.68|13.3067|12.8767|13.9933|14.5733|14.3533|14.52|15.1933|16.8133|17.14|17.7467|16.7733|16.64|18.68|21.8333|25.1933|25.2067|24.6733|25.48|27.1667|26.5|26.3333|28.18|31.9267|28.54|32.56|36.05|43.69|45.39|43.9|43.47|52.04|47.51|49.31|50.73|46.23|48.15|45.66|43.31|47.12|40.87|42.69|45.69||
2020-11-01 14:31:17|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.9713|19.8236|21.5142|19.2275|21.02|28.2378|31.536|37.2494|41.4481|45.3668|43.8596|48.0606|39.053|39.4381|35.1516|37.3443|45.3445|39.0036|34.3387|35.3348|37.669|37.835|50.6667|46.6694|62.0079|58|67|71.6|60.4|71.2|65.44|68.5|74.68|82.64|111.124|105.4|117.52|148.72|145.2|128.56|145.12|151.2|138.24|149.68|156.32|170.4|160.16|138.24|123.28|79.92|61.04|52.64|43.36|15.76|12.88|11.36|14.32|9.28|18.96|19.2|10.32|7.3448|10.4|9.6|7.2008|6.8|8.92|9.58|12.88|12.14|17.01|16.24|17.32|20.38|21.86|21.4|20.94|20.1|20.05|21.95|23.29|26.81|20.46|24.34|25.2|30.95|33.8|26.6|26.85|31.2|31.45|30|26.15|21.67|23.63|21.62|18.03|19.63|15.6|9.03|9.53||
2020-11-01 14:31:18|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|19.21|22.34|27.76|34.51|32.04|25.26|34.24|15.69|25.56|30.03|27.48|21.14|17.76|18.04|19.46|25.09|22.51|22.35|17.21|21.21|18.39|13.95|9.47|8.77|19.24|28.94||
2020-11-01 14:31:20|russ2000_0885|RTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.87|3.96|2.745|1.755|0.63|0.387|0.207|0.153|0.09|0.045|0.045|0.009|0.018|0.009|||0.0153|0.0036|0.009||||1.35|0.9||||||||0.9|||||4.65|7|6|6.55|18.97|14.35|13.13|8.98|13.71|26.87|26.77|22.17|14.98|17.22|16.02|20.47|20.63|15.85|24.17|22.02|25.02|28.36|29.64|24.54|20.57|18.53|12.73|13.87|15.495|15.685|19.59||
2020-11-01 14:31:21|russ2000_0886|UFCS|price_second_month|0|3.2577|3.1836|3.1605|2.8874|2.6654|2.073|1.4298|2.3692|2.1748|2.3692|2.5173|3.2114|4.4075|5.2223|4.1481|4.6667|4.1852|4.5926|3.4074|3.7037|3.7778|3.889|4.3703|4.4444|4.6297|4.8149|4.8889|4.5185|4.8519|4.963|5|6.1297|6.7408|6.2964|6.4815|7.6296|8.5185|8.7778|8.8889|9.1111|8.2222|8.3889|8.0556|8.5556|8.6667|8.8889|9.1111|9.084|9.084|11.584|12.084|15|18.5|17|15.5|16.563|18|19.25|21.875|21.75|19.25|16.5625|18.4375|14.4375|13|11.5313|10.8125|10|8.6563|9.3125|9.1875|10.4688|16.575|14.235|15.095|15.075|16.82|17.125|17.05|14.84|16.245|19.715|19.92|21.475|27.675|30.3|33.3|31.77|39.43|41.21|45.7|35.79|31.35|27.98|35.3|34.65|39.15|37.99|30.82|34.35|36.09|29.74|21.39|16.96|17.41|20.01|17.24|17|21.35|20.23|20.74|20.69|18.96|18.11|19.59|20.09|21.25|22.14|20.73|24.58|26.85|28.69|29.75|28.98|27.75|29.32|27.87|28.84|30.51|33.2|40.03|40.32|41.17|43.21|45.4|42.22|43.25|42.06|48.06|44.48|53.64|49.53|53.87|48.74|46.94|45.16|43.94|38.34|26.83|25.18||
2020-11-01 14:31:22|russ2000_0888|SASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|12.3333|12|13.6667|12.25|11.3333|11.3333|11.6667|12.417|16.459|19.167|20.083|21.1667|21|18.8333|18.4583|17|18|13.125|15.1667|14.3333|14.625|18.7083|20.62|23.4667|26.6933|30.76|32.8|35|32.02|32.98|31.9|34.75|39.51|34.9|35|32.72|36.32|32.5|33.2|33.45|36.91|34.91|34.59|36.15|36.77|36.15|32.42|32.28|28.65|28.68|26.76|17.94|19.81|13.79|13.58|16.79|9.64|13.34|14.8|16.27|17.85|19.24|17.69|16.35|15.23|18.06|17.49|18.12|18.19|19.44|22|24.01|28.93|23.44|24.23|23.78|24.48|25.88|25.83|27.12|28.91|25.68|28.76|31.42|36.55|43.06|39.65|38.49|38.81|38.76|42.09|38.89|35.62|33.8|33.68|33.48|35.36|30.76|24.25|23.92||
2020-11-01 14:31:24|russ2000_0889|SSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:31:24|russ2000_0892|WSFS|price_second_month|0||||||||||||||||5.0833|4.8333|4.9167|3.5|4.4167|3.1667|3|3.1667|3|2.8333|4.625|3.1667|2.25|1.1667|1.0417|0.7917|0.5833|1|0.7917|0.5833|0.75|0.7917|0.5833|0.5|0.875|1.3333|1.2083|1.0833|1.2917|1.2917|1.25|1.25|1.2917|1.7083|2.625|2.9167|2.9583|2.5|2.6667|3.4377|4|4.2917|5.0417|6.5417|6.9167|7.0833|5.1667|5.5625|5.1458|4.875|4.8542|4.7917|3.8542|3.9583|3.6042|3.5|4.5208|5.1667|6.07|5.8767|5.7833|8.03|10.3|10.9967|10.6833|12.22|14.5667|14.36|16.1533|15.94|16.6833|20.4167|19.1843|18.56|19.37|21.0667|20.0967|20.4367|21.0833|21.5233|22.3667|22.0367|20.08|18.6267|15.7833|16.9833|17.8233|14.5867|7.3633|8.8433|9.24|8.89|10.23|13.4433|11.99|14.5|15.6067|13.9233|11.6667|12.18|12.83|12.3933|13.5233|14.4667|15.8333|16.7467|19.8667|25.3133|23.7633|22.64|24.8667|25.0333|25.9133|24.67|27.53|34.16|30.3|35.47|38.9|42.65|45.6|44.1|44.7|50.6|47.7|52.35|48.8|42.07|43.28|39.69|41.22|44.59|34.46|27.67|29.3||
2020-11-01 14:31:26|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||6.7|5.4|6.4|8.1|7.8|6.2|4.6|4.7|4.9|3.8|3.7|3.45|3.6|3.3|4.7|4.3|7.2|10.4|9.05|7.55|5|5|5.2252|4.85|5.8752|5.95|3.2|4.2|4.4|4.1|3.95|3.4|4.55|3.8252|4.65|4.1|4.404|5.4|5.86|5.592|5.256|5.808|5.9|5.72|6.904|7.94|8.2|10.66|12.4|12.5|10.28|13.5|12.884|11.8|12.8|16.56|15.8|25.24|18.39|28.4|28.2|28.37|33.48|38.14|30.75|29.96|33.47|22.94|20.85|22.77|47.8|46.87|43.88|41.81|42.48|34.29|38.99|38.23|33.2|41.4|38.32|32.9|37.68|36.88|47|49.77|47.24|56.07|65.54|55.82|58.64|67.98|68.83|67.05|71.45|78.67|71.94|74.49|65.34|72.31|68.39|65.44|60.57|59.76|59.9|53.83|73.23|84.56|56.13|58.5|56.82|56.15|53.9|59.4|58||
2020-11-01 14:31:27|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.64|13.64|16.32|17.2|16.48|13.92|9.92|11.44|9.72|10.48|8.92|10.68|11.6|13.24|16|16.2|16.36|16.12|16.96|21.16|22.6|20.24|18.44|13.44|13.4|15|14.8|14.3|14.85|15.9|15.2|14.35|14.95|14.8|15.91|16.77|16.1|15.19|15.32|14.97|13.07|18.09||
2020-11-01 14:31:29|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|19.94|25.74|28.67|32.29|38.46|24.71|18.98|28.31|21.02|20.98|23.24|25.68|21.02|18.69|23.73|28.17|24.79|20.2|18.4|20.18|23.59|19.74|21.67|14.86|27.19|36.58|29.61|27.23|32.92|33.04|48.24|42.41|49.35|46.91|26.2|35.78|26.21|26.01|22.53|10.12|15.25|14.04||
2020-11-01 14:31:30|russ2000_0899|NBHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|18.5|18.55|19.69|21.02|19.84|19.51|20.29|19.23|18.64|19.24|19.41|22.78|19.38|21.25|23.81|27|32.99|30.63|32.16|34.43|32.59|39.15|40.3|37.23|36.13|35.85|32.64|35.84|30.59|26.3|28.44||
2020-11-01 14:31:31|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.24|0.22|0.12|0.19|0.1|0.21|0.15|0.08|0.073|0.025|0.015|0.013|0.01|0.02|0.011|0.0031|0.006|0.005|0.0023|||0.0008|||7|13.37|17.8|20.43|15.77|14.82|16.53|13.95|14.56|22.24|21.77|20.71|17.02|21|16.41|20.65|20.95|23.31|20.27|22.67|24.28|22.88|25.03|23.36|26.76|27.64|29.4|28.69|19.71|20.81|23.62|29.13|37.27|37.51|28.57|25.25|34.88|32.35|38.36|34.7|30.09|34.15|32.62|28.67|34.36|25.51|28.81|38.81||
2020-11-01 14:31:32|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.14|27.98|23.69|16.95|13.7|18.21|11.55|12.09|12.42|16.06|14.13|15.11|19.81|18.79|19.9|16.5|17.16|17.48|18.32|18.79|23.42|28.75|35.5|39.28|43.79|41.55|36.06|39.1|31.46|30.15|36|47.99|52.73|57.39|43.46|48.41|60.49|55.12|63.94|69.78||
2020-11-01 14:31:33|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||14.875|12.25|10.25|15.625|14.75|16.875|19.5|25.875|25.75|26.25|25.5|28|24.6256|26.3751|30.6251|36.4997|40.8747|37|39.2502|41.6245|45.7496|44.6874|52.6252|57|35|32.125|21.625|15.063|10.375|7|6.375|5.5|4.25|4.5|3.75|3.125|7.92|13.51|17.55|15.65|15.81|17.55|18.01|21.1|17.99|20.1|18.61|20.25|23.7|26.3|26.99|35.18|37.38|33.05|36.25|37.53|40.55|44.35|48.97|55.25|54.78|53.25|52.59|49.1|46.66|52.25|49.72|45.39|41.5|38.41|38.22|35.01|36.79|34.9|34.71|43.32|47.6|47.66|34.43|41.65|44.82|42.81|44.69|44.73|46.37|47.49|46.14|55.8|51.5|54|57.3|60.25|63.01|62.92|60.36|69.1|64.13|61.93|64.98|68.6|74.62|68.5|62.34|66.35|58.67|66.4|77.07|83.45|81.41|77.67|80.8|85|74.21|67.07|63.7||
2020-11-01 14:31:34|russ2000_0904|TRST|price_second_month|0||2.0764|2.4686|2.665|2.6424|2.9077|3.2881|3.4985|4.5378|4.4708|4.6616|6.3582|7.3785|6.3012|5.6627|6.93|7.8167|7.1877|5.9293|7.4357|6.93|7.0542|6.8973|7.4695|7.4953|8.1279|7.1834|7.8135|7.6247|7.1834|5.86|7.8135|8.1288|9.1368|7.8135|9.9559|9.6407|9.5778|10.397|11.8937|12.6811|14.1383|13.8626|13.7052|12.2873|14.1777|10.6832|10.8207|11.0958|13.1483|14.4681|14.1375|14.6295|15.4521|16.2588|16.2588|15.5976|19.4698|18.5265|20.7943|21.551|11.5489|14|13.5|13.6875|14.875|14.5|11.0625|12.25|12.875|10.25|12.375|11.85|13.7|12.16|12.82|12.82|12|11.02|10.02|11.46|12.88|13.95|13.52|12.88|13|14.1|12.01|12.45|13.3|12.98|12.57|10.99|11|11.24|9.89|9.71|11.18|10.63|8.65|8.76|9.78|10.59|6.05|5.64|6.22|6.16|6.05|6.23|5.32|5.6341|6.03|5.92|4.67|5.27|5.36|5.18|5.58|5.27|5.2|5.59|5.84|7.6|6.76|6.43|7.02|6.81|6.76|6.76|5.92|6.56|5.77|6.57|7.14|8.15|8.35|7.35|7.9|9.35|8.5|8.7|9.25|7.89|8.47|7.38|7.67|8.78|6.86|6.3|5.96||
2020-11-01 14:31:35|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.563|5.25|7.25|10.063|10|9.938|8.375|8.25|9.532|6.5|6.2813|8.6875|4.125|6.3125|11.9375|24.625|63|61.4219|137|44.625|33.5|7.5|7.3125|8.55|15|12.17|10.64|5.84|2.55|3.15|3.88|4.65|4.3|8.64|12.21|6.39|5.93|7.77|10.95|6.23|5.9|5.52|5.77|4.5|6.21|7.93|8.81|9.1|9.97|10.37|8.91|9.62|8.8|5.15|5.44|5.76|6.6|5.06|6.56|5.79|5.81|6.76|9.61|7.79|4.77|5.37|5.89|4.39|4.57|4.58|5.69|6.1|7.07|7.7|6.49|7.24|6.57|7|7.81|6.81|5.77|5.53|3.35|2.86|4.34|4.65|5.4|5.05|3.25|4.2|3.025|3.85|5.45|5.62|5.52|5.22|6.59|8.26|6.14|5.39|5.9||
2020-11-01 14:31:36|russ2000_0907|AMWD|price_second_month|1||||||||||||||5.5693|6.3773|7.9415|7.443|5.8788|4.7443|4.7443|4.1875|4.8125|4.75|5.6875|6.6875|4|3.375|4.1251|2.8125|1.8751|1.5|2|1.8751|1.5625|1.7188|2|1.9375|1.6251|1.8751|2.1251|2.2813|1.875|1.875|3.4375|2.9375|2.9375|2.25|2.75|2.813|2.375|2.188|2.063|2.813|4.563|7.063|6.25|7.813|9.063|11|13|13.6875|12.6875|17.125|15.8125|17.625|13.4375|12.125|10.3125|10.1875|9.875|7.8672|10.75|19.21|14.675|26.875|31.5385|28.065|25.37|23.75|22.055|23.485|22.38|27.525|33.23|29.925|37.025|43.68|36.28|30.01|33.6|24.79|35.5|35.04|33.69|41.85|36.76|34.6|24.79|18.18|20.56|21.13|22.45|18.23|17.56|23.95|19.34|19.68|19.39|17.1|17.73|24.54|20.88|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54||
2020-11-01 14:31:38|russ2000_0908|RECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:31:38|russ2000_0909|CUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3636|12.0455|13.6|15.4545|15.6182|14.8909|15.8545|17.9727|19.37|19.06|18.35|22.56|24.93|22.51|30.63|22.68|26.89|26.64|30.83|34.33|28.45|28.5|28.4|29.34|30.46|24.54|19.51|22.12|20.36|18.37|23.38|20.29|11.09|12.77||
2020-11-01 14:31:39|russ2000_0910|GERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4747|9.9353|8.0376|10.4381|7.8706|11.0516|9.2655|6.3072|9.3213|9.712|10.3818|9.3771|10.2702|42.3088|15.1262|30.6432|16.1867|13.7308|12.0474|14.6551|9.788|7.2785|5.3852|3.5455|3.3936|1.7861|4.6082|6.8587|10.5024|9.654|6.6444|5.1798|6.0996|6.8141|6.6622|9.0289|8.1983|8.0018|5.8763|6.439|7.591|6.7694|8.3233|6.305|5.5281|4.3939|3.5008|4.0902|2.9471|5.787|5.9924|5.796|4.9208|5.278|4.4564|4.117|5.0726|4.5993|3.9384|2.3845|1.3396|1.8486|1.2414|2.1791|1.1699|1.286|0.9824|1.3128|4.5055|4.5189|1.8308|2.33|3.25|3.02|3.95|3.03|4.2|2.71|2.92|2.69|2.15|2.15|3.09|2.04|1.98|2.31|4.68|5.4|1.53|1.47|1.55|1.4|1.43|1.15|1.61|2.05||
2020-11-01 14:31:40|russ2000_0911|TR|price_second_month|0|1.098|1.098|1.1133|1.0604|1.2648|1.8013|1.8679|2.1206|3.1545|3.1339|3.5986|3.8479|4.2347|4.567|4.9303|6.1832|4.8857|6.2329|5.1015|5.5069|5.938|5.8237|5.5821|4.9344|5.556|6.7525|7.0668|6.8755|8.2869|6.5865|7.3768|8.7661|9.7956|10.9454|12.2867|13.9871|12.574|14.6577|15.3045|14.9451|15.089|13.2447|13.6039|13.6999|11.8555|12.0711|11.2806|12.838|12.4074|15.2821|13.4123|14.9443|13.508|13.557|14.706|16.19|18.4913|18.7301|24.6223|28.5971|29.2437|22.3126|25.205|30.4113|28.2168|23.28|21.7478|20.088|24.1976|28.2305|27.8798|34.7182|32.5956|28.5645|27.6254|32.0394|35.0542|24.9867|22.6874|22.1982|23.406|23.9507|27.7477|30.2879|27.7264|25.0757|25.2465|24.3928|25.9201|26.6823|25.3004|23.6673|25.4009|24.2954|27.1764|25.3088|23.5333|22.6958|20.6356|20.2922|21.4647|23.8516|21.7327|17.9389|18.8434|19.8065|21.2889|22.788|20.9706|19.773|22.3106|23.9521|24.5718|21.2219|20.1917|19.4715|18.7178|21.247|22.7628|23.5166|26.3138|25.1162|26.8414|25.1019|25.1019|24.3687|25.1364|28.4488|27.3121|27.6142|28.476|29.6044|32.7529|34.8577|34.5466|35.8278|32.7081|35.206|35.2531|31.4827|28.2524|27.9612|33.9903|36.1068|36.8544|35.6116|33.3495|31.1456|35.62|31.99||
2020-11-01 14:31:42|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|16.93|14.73|11.7|7.81|3.13|4.61|7.5|7.62|8|8.31|6.36|7.87|9.83|11.76|16.66|15.69|14.58|18|15.91|16.48|16.82|26.77|27.36|32.26|35.83|41.06|22.51|25.25|28.25|24.47|19.58|22.12|22.36|10.66|13.99|19.74|25.27|23.23|28.26|26.12|25.82|31.35|35.67|36.97|30.64|40.11|52.95|67.9|62.29|45.79|38.95|39||
2020-11-01 14:31:43|russ2000_0913|ETH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||6|8.3333|8.8333|9.2083|8.25|8.25|7.542|7.833|6.6667|7.042|7.3333|7.625|8.75|8.917|11.083|15.292|17.417|24.5|25.667|37.167|33.542|21.6667|26.3333|30|31.875|29.1875|33.25|23.3125|23.25|26.9375|27.1875|33.96|36.71|35.3|36.88|40.53|38.05|33.98|37.35|29.07|35.63|38.71|40.7|43.47|38.97|35.74|39.45|35.14|31.2|32.22|37.3|40.71|38.06|33.75|35.48|36.83|36.31|33.6|28.56|27.24|28.04|27.14|13.81|9.54|12.26|15.54|11.61|15.96|20.2|13.49|16.49|22.05|23.27|17.19|20.3|25.25|22.51|22.08|29.01|27.94|31.37|26.07|30.9|25.13|23.44|25.23|29.61|26.83|25.1|29.75|28.36|28.53|33.77|33.46|34.5|28.75|26.95|29.25|29.4|23.75|23.45|22.25|20.78|20.08|21.22|17.2|17.88|13.2|11.3|14.24||
2020-11-01 14:31:44|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.06|24.4|20.02|15.45|16.95|18.02|16.29|12.67|7.13|6.63|6.99|5.47|1.01|1.99|3.1|8|3.87|2.97|3.6|1.99|1.58|2.5|2.42|1.87|1.42|2.79|4|3.99|5.14|6|6.89|5.77|7.42|8.21|7.17|6.82|6.16|6.5|12.79|14.02|12.98|7.2|11.76|13.09|11.04|12.48|13.52|15.23|20.3|20.39|19.4|17.13|13.02|13.79|14.57|19.61|25.41|22.71|20.81|30.62||
2020-11-01 14:31:47|russ2000_0915|SGMS|price_second_month|0|||||||2.2801|2.832|2.5508|1.4472|1.0516|1.7804|1.3015|1.3015|1.2182|1.4472|1.947|2.1656|1.718|2.1656|2.301|2.2801|2.6133|3.1651|4|3.8334|4.2501|3.1667|2.8334|1.4167|1.1667|2.5834|1.3333|1.2501|1.7083|2.6667|3.6667|3|4.75|7.75|15.75|20.75|20.5|25|17.75|18|12.75|5.938|3.875|3.625|2.938|3|3.188|1.75|1.188|1.375|1.125|1.75|2.688|2.688|2.813|2.063|2.063|1.875|2.563|3.25|2.5|4.313|3.063|3.188|3.3|2.5|4.27|4.24|7.14|9.44|8.5|7.24|7|5.22|7.71|8.88|16.23|16.91|18.48|17.03|23.9|25.72|23.83|30.14|28.33|30.58|38.13|29.07|29.05|32.7|37.34|34.89|32.39|20.67|32.33|30.11|15.01|10.58|17.83|15.42|14.15|16.89|10.22|10.19|8.05|8.96|9.86|8.82|8.6|10.51|8.54|7.33|8.33|9|10.89|14.29|17.95|13.4|8.95|10.15|15.14|13.51|15.22|11.02|9.22|8.51|9.79|8.25|14.75|20.65|23.2|35.2|52.65|44.45|59.3|30.3|19.48|29.06|19.1|18.48|27.36|18.24|15.73|20.685||
2020-11-01 14:31:49|russ2000_0916|IVC|price_second_month|0||||||1.875|1.5625|1.1875|1|1.0313|1.2188|1.125|1.7188|1.6563|1.875|2.5|2.375|2.3438|1.5|2.25|2.2813|2.0313|2.25|2.5625|3.2813|3.5313|2.3125|2.5|3.25|3|5.125|7.3125|8.4375|11.4375|14.75|11.625|10.25|10.4375|12.5|12|12.625|11.25|12|13.625|13.9375|15.8125|16.125|17.5|20.125|21.625|26.75|25|26|30.25|27|24.25|21.5|21|23.125|22.938|26.375|20.25|23.938|23.75|24.938|18.6875|21.0625|24.375|24.75|26.9375|27.5|36.35|37.1|39.95|35.4|33.54|37.76|35|32.75|30.6|32.66|37.97|39|44.68|41.47|44.27|50.51|47.12|44.61|41.6|34.16|31.31|28.32|23.21|23.39|18.58|17.75|23.17|26|24.96|18.18|25.43|14.78|16.04|16.98|21.66|24.9|27.28|23.89|22.9|26.99|29.57|33.58|25.12|20.54|16.51|14.89|13.74|14.13|14.51|15.5|15.01|22.4|19.82|16.5|15.34|15.13|18.97|21.73|17.59|19.92|12.11|10.7|11.87|11.5|12.1|14.15|13.5|17.55|17.2|16.5|15.2|5.5|9.73|5.93|4.84|8.73|7.58|6.16|6.78||
2020-11-01 14:31:50|russ2000_0917|UBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:31:51|russ2000_0919|CASS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5703|20.3298|10.2279|12.7531|12.7531|17.5499|15.6566|15.1515|12.506|11.9048|11.7244|11.6643|10.582|9.8605|9.5599|9.59|8.6881|10.101|9.6441|9.7451|11.1833|11.8567|12.2415|11.1833|11.7076|13.8889|14.899|15.4647|15.2929|16.7929|19.5965|20.4546|17.7778|18.8687|20.202|26.7677|16.2879|17.3333|25.2525|23.7475|29.2576|25.7197|24.8788|27.447|27.0909|24.1591|24.9394|27.6515|26.3258|19.1136|23.4848|24.8712|22.7348|23.2348|23.8106|25.5|27.0227|28.7348|28.0758|27.4091|25.5758|29.1591|28.7045|30.2652|34.8106|31.1288|34.5909|44.7273|45.4545|40.0606|38.4318|35.5833|35.9318|36.7803|38.1818|38.4697|39.4848|38.3788|37.4621|43.6742|54.3561|49.3712|47.7955|46.5152|50.1742|48.8|52.2167|59.6083|56.1667|53.4|45.74|50.6|56.47|46.95|40.34|39.16||
2020-11-01 14:31:55|russ2000_0920|CZR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.31|4.5|8.52|9.27|9.26|9.69|13.95|13.96|13.75|16.4|20.75|22.55|29.425|34.1|45.35|48|43.98|48.66|48.06|37.31|53.51|50.18|35.46|45.8||
2020-11-01 14:31:56|russ2000_0921|CDR|price_second_month|0||||||||||||||||24|24.75|24|22.5|24|22.5|22.5|22.5|20.25|16.5|15|15|12.75|16.875|12.75|12|16.5|14.25|12.75|11.25|12.75|9.75|15|13.5|13.5|14.25|14.25|16.5|15|13.5|15|13.5027|12|12|12.7525|12.3805|12.3805|12.3805|11.6303|11.8164|13.6947|13.8808|18.0036|19.882|20.6321|16.1312|15.003|19.3179|16.5033|14.2529|13.1306|12|18.0036|12.7525|12.7525|11.0662|9|8.5517|10.2921|11.2523|14.4029||11.7323|9.6019|15.3031|14.5529|18.1296|11.7|13.3|11.23|13.04|13.8|14.15|13.95|14.68|13.99|14.44|14.32|15.57|17.45|16.04|15.73|13.01|12.03|11.62|12.05|12.97|4.72|5.73|5.11|5.41|6.05|6.52|6.25|5.52|6.15|6.03|5.25|3.78|3.32|4.81|4.64|5.41|5.08|5.54|6.26|4.94|5.58|6.01|6.04|6.41|6.7|7.48|6.92|6.26|7.23|6.92|6.96|7.52|6.69|5.87|5.06|5.02|5.97|3.97|4.19|4.44|3.52|3.55|2.96|2.37|2.67|2.59|0.7445|0.8402||
2020-11-01 14:31:57|russ2000_0924|IPHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.38|19.84|8.04|10.79|14.36|8.58|11.9|7.8|9.51|10.56|12.35|12.27|12.87|15.5|14.8|14.32|18.45|23.79|22.26|30.64|24.54|31.19|43.16|46.53|46.94|40.73|38.2|40.74|27.75|34.32|36.24|39.89|43.76|42.53|60.78|69.63|74.66|125.67|113.98||
2020-11-01 14:31:58|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|11.75|19.355|18.9695|19.88|20.125|24.82|26.91|32.22|39.42|45.55|45.43|31.07|34.95|34.05|37.43|34.16|37.13|32.53|37.25|36.02|28.43|23.81|22.61|30.32|36|37.05|35|35.16|34.51|41.3|42.3|36.37|39.77|45.09|44.86|44.86|49.77|46.8|49.21|54.46|63.49|74.12|79.1|76.05|76|73.8|70.9|74.43|92.04|78.48|95.75|105.04|93.45|119.25|115.35|133.3|148.95|159.1|180|241.7|166.63|140.12|156.31|183.47|200.01|201.72|190.19|190.91||
2020-11-01 14:32:01|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|55.008|43.008|48|118|58|25.008|18|19.2|19.2|12.8|11.2|10.24|8.8|3.2|4.48|4.64|6.4|11.04|17.44|29.28|21.92|13.44|12.76|17.2|12|10.76|9.6|11.04|9.6|9.52|11.76|12.32|15.4|6.792|3.92|3.84|3.24|3.92|0.64|1.68|1.8|8.68|4.88|5.68|4.72|3.32|5|4.64|3.5224|2.658|2.078|2.36|1.74|2.26|2.16|2.928|2.72|6.72|8.6|11.6|9.04|10.58|9.68|6.88|8.11|6.54|6.87|6.44|11.32|9.14|7.15|6.8|7.57|5.56|4.63|4.22|4.59|4.54|5.26|3.75|3.06|2.36|2.52|4.28|14.75|11.99||
2020-11-01 14:32:02|russ2000_0927|QUAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.61|44.09|41.36|20.82|15.01|13.07|12.88|17.53|16.06|21.48|23.38|31.82|26.07|23.5|21.1|22.06|21.71|23.43|20.77|13.91|9.9|10.86|19.21|27.38|27.94|27.15|22.01|18.93|22.53|26.39|19.81|22.84|16.38|15.74|8.79|8.64|4.49|4.8|2.85|3.49||
2020-11-01 14:32:03|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||5|||5|5|7.5|5.25|5.5|6.75||5.25|5.25|4|3.5625|3.75|2|2.25|1.375|1.3125|0.5|0.5469|0.5|0.4844|0.5|0.7||0.625|0.995|0.55|0.53|0.475|0.725|1.275|1.645|1.785|2.075|2.095|2.4|2.57|4.15|7.625|7.685|9.665|22.525|15.495|13.13|16.12|26.045|17.595|23.08|18.41|20.475|25.97|13.05|13|14.27|10.53|11.78|11.79|15.31|20.94|22.07|22.71|25|24.09|27|37|46.9|44.98|45.79|60.3|59.21|67.46|95.97|97.11|66.95|77.79|64.5|46.88|42.87|27.57|29.2|14.07|13.88|30.45|29.86|37.23|35.85|26.01|27.06|30.26|39.79|47.12|35.63|36.32|33.65|31.9|38.53|28.39|17.63|19.24||
2020-11-01 14:32:08|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|12.1875|11.9375|10.5625|9.75|10|9.25|7.9375|6.125|8|8.74|9|7.85|11.63|12.05|11.37|12.5|9.9|11.32|14.91|18.52|26.15|24.75|20.03|29.4|33.64|27.52|28|26.39|30.54|28.55|21.97|25.68|23.07|20.92|18.87|14.42|13.43|11.28|7.28|1.68|1.5|3.68|7.58|7.19|10.87|11.37|6.52|7.63|8.51|8.32|6.71|5.61|8.67|10|7.69|7.84|13.48|11.48|11.75|15.9|14.17|16.03|17.74|18.51|26.36|23.02|15.62|16.31|17.4|16.98|19.66|18.65|23.2|17.95|15.55|21.3|21.1|23.2|20.85|21.29|19.22|15.53|14.37|16.56|16.93|19.03|29.41||
2020-11-01 14:32:10|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.426|4.852|5.37|5.297|5.852|5.555|5.963|6.741|7.407|8|6.3704|6.8889|6.8889|6.5556|7|7.1667|6.6945|6.3333|6.8889|6.7778|7.9167|10.5022|11.1467|10.8|11.2667|12.8267|12.7467|11.4867|11.7533|13.1467|14.7067|18.8267|18.4|16.77|17.63|21.25|17.25|16.89|17.34|16.79|16.47|16.54|16.88|16.98|17.37|16.82|17.97|15.32|16.58|20.03|17.95|13.74|7.17|9.62|12.8|11.09|12.81|14.27|11.08|13.4|14.62|13.42|11.21|11.9|13.17|13.04|15.17|14.48|15.93|15.49|18.65|21.49|19.9|19.91|19.35|19.22|19.61|19.64|19.46|21.9|20.61|20.86|22.38|26.35|28.72|27.51|27|27.44|27.35|26.98|26.68|23.37|23.58|22.18|19.36|21.2|18.155|11.34|12.13||
2020-11-01 14:32:15|russ2000_0931|FRED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:32:15|russ2000_0932|LMNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4375|37.125|27.625|34.5938|21.56|19.71|15|14.15|6.27|6.76|4.97|4.079|5.55|6.25|8.98|8.87|10.4|7.77|9.01|7.54|9.96|9.52|10.27|12.72|15.75|17.55|12.22|15.82|12.81|14.8|15.27|17.13|21.83|24.67|22.73|19.05|15.5|15.61|13.89|15.04|16.53|15.41|17.35|18.78|19.6|23.03|18.94|22.47|22.86|19.63|17.85|17.94|19.68|21.18|19.11|18.71|18.4|18.78|18.63|15.47|16.39|19.27|21.58|17.93|20.57|21.03|20.5|18.58|20.28|18.97|21.69|19.61|27.65|28.01|27.15|26.04|20.79|20.5|21.13|24.76|31.16|26.69||
2020-11-01 14:32:16|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||25|20.556|29.7223|30.8331|33.8891|32.7778|32.2223|34.725|38.335|39.725|51.6651|65.835|73.3334|99.165|64.375|49.375|60|54.69|60.625|57.815|63.125|57.5|40.625|28.125|38.75|37.19|33.75|35.315|35.625|30.625|20.625|20.625|19.55|19.5|13.85|13.77|13|15.95|15.24|15.1|13.9|17.55|18.9|17.95|20.75|20.23|18.88|20.25|20.05|20.5|19.5|18.21|18.89|23.44|26.38|23.64|23.42|29.85|28.5|29.46|25.1|26.73|23.45|14.98|9.06|13.96|11.63|14.42|13.58|19.53|17.04|19.19|26.02|29.42|23.3|20.44|21.84|22.7|22.73|24.25|24.55|29.92|31.07|41.42|40.15|37.9|39.64|39.9|44.24|47.1|44.49|43.31|38.17|49.76|53.64|62.6|61.9|76.85|86.85|102.3|95.4|97.55|101.05|91.08|87.45|81.18|82.29|97.4|90.82|96.83|116.44||
2020-11-01 14:32:17|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|19.93|21.39|19.11|15.61|16.2|16.29|14.13|15.14|15.65|15|15.18|12.69|11.64|10.64|9.27|10.6|10.8|10.4|10.17|10.42|10.21|8.82|10.65|11.14|10.09|10|10.07|9.48|10.28|10.02|1.98|2.27||
2020-11-01 14:32:20|russ2000_0936|ACET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2|74.97|93.59|59.71|54.95|67.69|8.4|9.73|15.19|15.96||
2020-11-01 14:32:20|russ2000_0938|MOD|price_second_month|0||||||3.4219|3.5782|4.9532|4.5|4.3125|5|6.1563|6.9375|6.375|6.25|7.9375|8.5625|11|7.75|7.875|9.25|8.25|7.4375|8.75|9.75|10.5|9.5|9.5|9.875|9.125|9.5|10|10.5|11.4375|14.25|14.875|18.5|16.5|18|20.25|22.5|22.5|24.5|27.25|26.4375|28.25|27.4997|32.7502|37.7503|30.2501|31|23.4998|25.25|25.7496|24.8745|27.4997|29.2499|30.6246|33.9382|35|34|27.8126|36.4998|28|32.1254|29.7495|28.2497|22.8125|20.1247|28.1245|27.313|26.5631|25.4502|28.67|21.5098|26.9897|28.2497|20.52|19.04|15.3801|22|24.5105|25.5097|28.2997|30.15|29.7996|32.15|32.55|30.4|35.16|33.29|28.05|23.5|23.29|24.6|24.67|23.51|28.05|20.34|12.48|15.74|15.82|4.81|1.13|4.47|8.47|10.63|9.4|11.62|9.94|13.86|14.8|15.88|11.52|9.68|9.08|6.48|7.01|7.4|8.24|10.25|13.03|13.28|14.79|15.27|14.22|12.17|12.96|11.19|8.88|9.39|9.48|10|10.71|11.75|11.35|15.2|16.15|22.9|23|18|16.85|13.05|15.03|12.85|10.21|7.42|7.46|5.35|6.77||
2020-11-01 14:32:22|russ2000_0939|ONCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:32:22|russ2000_0940|INSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:32:22|russ2000_0941|FFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.625|14.375|16.375|19.75|20.719|26.375|27.25|23|19.3125|19.25|19.8125|17.5|16.125|15.25|14.8125|15.125|14.95|15.83|18.99|17.71|17.76|19.18|20.24|16.25|19.3|20.04|23.5|26.02|27.87|28.26|25.85|28.3|27.35|26.8|29.95|31.88|34.22|31.95|33.19|37.62|38.94|38.97|38.77|37.11|29.41|26.44|21.38|9.35|6.66|7.31|16.68|17.63|20.98|26.06|21.73|26.72|30.45|31.77|29.06|31.91|33.52|25.69|33.73|32.23|35.81|41.31|44.07|46.08|39.78|43.81|46|51.41|57.62|59.21|55.36|65.01|58.03|62.91|63.88|77.4|69.4|62.65|69.3|76.5|70.15|79.15|80.85|69.89|69.2|66.05|53.74|57.57|47.76|35.71|37.05||
2020-11-01 14:32:23|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|17.438|9.719|15.36|15.75|14.86|11.83|7.75|4.9|8.1|5.38|8.09|7.5|6.7|8.56|9.21|7.73|8.97|6.87|7.02|7.69|7.87|9.85|10.32|8.21|8.69|11.33|11.39|10.61|8.24|6.26|6.16|6.05|3.03|4.85|4.51|5.71|6.84|6.7|4.91|3.21|5.74|9.69|10.95|7.48|4|5.68|4.57|4.33|5.27|4.71|4.77|5.08|5.78|7.28|3.43|4.13|1.72|2.73|3.29|5.72|5.49|4.41|6.23|11.15|16.49|22.1|20.17|28.28|26.13|25.8|20.58|19.25|18.07|22.26|20.36|19.85|16.63|18.59|24.71|22.22||
2020-11-01 14:32:24|russ2000_0946|CPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||112.5|95|95|115|93.75|97.5|130|127.5|187.5|148.13|151.25|167.5|177.5|157.5|165|80|128.125|93.75|107.5|118.75|118.75|140|152.5|153.125|140.625|107|122|68.5|59|43.5|50.5|37|58.7|40.6|80|70.9|92|96.2|131.2|115.1|140.1|159.7|141.5|184.8|177|176.8|178.6|154.7|161.3|133.2|142.5|121.3|149.5|184.4|259.2|198.7|24.5|12|26.4|15.2|16.6|29.6|57|37|59.2|83.8|71.3|57.5|53.7|70.6|43.1|55.3|46.9|53.9|37.2|44.9|66.5|67.7|105.5|107.3|49.1|73.2|78.6|91.7|94.9|63.8|113.9|145.5|176.4|126.2|113.2|103.6|110.4|105.7|118.4|113|85.5|76.5|62.5|41.1|36.5|22.7|6.687|6.63||
2020-11-01 14:32:26|russ2000_0947|CAMP|price_second_month|2||||14.25|8.75|4.75|4.125|2.5|2.875|2.5|1.375|0.875|0.5626|1.125|1|2|2.125|1.125|1.25|1.25|1.125|0.75|0.875|1.0626|0.5626|1.125|1.25|1.5626|1.625|1.75|1.4376|1.5|2.125|2.75|6.625|6.25|7.25|8.25|7|7.75|7|9.25|8.25|3.5|4.125|5.75|6|9.5|12.5|27|34.876|35.5|12.625|8.25|6.75|3.5|4.25|3.75|2.313|2.8125|1.75|1.6875|2|5.0938|8.5|18.875|31.75|27|33.1875|25|13.6875|5.0313||3.88|5.51|6.15|4.43|3.64|4.21|3.25|3.5|9.9|14.52|8.05|6.25|6.72|8.02|5.51|8.21|11.45|10.68|13.47|6.3|6.65|7.96|8.33|4.61|3.83|2.91|2.59|2.16|0.78|0.97|0.8|1.826|3.11|2.9|2.85|2.28|2.445|3.16|3.17|3.77|3.7|4.56|5.98|7.53|8.88|8.56|11.13|15.35|23.52|29.48|17.75|17.01|19.28|17.91|19.71|17.11|18.96|17|14.97|14.2|12.92|15.02|17.94|19.1|22.73|24.48|19.75|22.76|19.94|14.41|14.61|11.16|11.22|9.62|6.72|7.88|7.08||
2020-11-01 14:32:29|russ2000_0948|MTRX|price_second_month|0|||||||||||||||||||||||||||||||4.75|8.875|11.25|13.875|12.75|11.8125|10.25|7.5|5|5.5|4.625|4.875|4.875|4.75|3.8125|3.375|3.438|2.625|2.063|2.25|2.157|2.313|2.938|2.688|2.938|3.844|4.219|3.688|3.969|3.5625|3.8125|2.4375|2.5|2|2|2.1563|2.3438|2.4063|2.3125|2.4375|2.8125|2.8125|3.625|3.34|3.4944|3.75|4.775|4.0345|4.595|4.66|7.5|10.4|15.95|14.19|10.7|4.49|7.45|8.03|4.13|7.54|9.31|11.07|11.84|13.19|15.98|17.93|25.55|18.92|26.09|20.34|24.11|26.28|7.64|6.96|11.32|11.02|8.56|10.7|9.84|8.49|9.93|13.96|13.37|10.87|9.36|13.24|10.39|11.66|10.97|15.56|16.49|15.59|22.2|32.37|32.65|28.21|21.12|18.6|16.87|20|22.99|18.39|16.57|18.49|20.85|16.2|8.15|11.85|17.1|14.3|19.4|20.9|20.44|20.89|18.1|19.87|20.94|12.08|11.02|9.24||
2020-11-01 14:32:30|russ2000_0949|CTS|price_second_month|0|16.3333|14.6667|11.5834|8.3333|8.6667|10.625|10.7918|13.2917|11.1668|11|9.6667|12.4168|13.0416|9.7918|10.1251|9.9584|8.7918|9.625|6.3333|7.2501|8.5001|7.8751|7.4168|8.2501|7.9584|8.1251|7.7918|6.8751|7.4168|6.5001|5.4168|6.375|7.7502|7.0835|6.7918|6.625|8|6.9584|6.0835|6.0416|6.7083|7.2084|6.7083|7.6667|8.4585|9.6667|9.668|10|10.75|10.542|12.042|12.584|15.042|13.584|13.208|16.126|23|27|34|16.0938|15.625|14.1875|17.625|24.4688|28|47.625|80.1875|64.5|55.1875|51.3125|36.0625|34.2|22.5|20.51|15|13.9|15.9|6.4|7.98|6.81|10.01|12.88|12.26|14.33|10.9|11.4|13.36|13.15|10.65|12.44|12.03|12.35|13.58|14.7|15.28|13.5|12.02|12.99|10.57|9.7|10.88|13.24|5.53|3.15|5.77|8.86|9.27|7.96|10.53|8.04|10.29|11.86|10.24|9.6|8.51|9.95|9.38|9.85|8.86|9.8|12.02|13.92|18.18|20.42|17.51|17.73|17.18|17.46|18.85|18.85|18.98|14.46|17.88|19.28|22.1|21.9|21.05|22.5|27.25|25.7|32.5|36.95|29.01|32.12|26.46|28.53|27.38|26.07|21.34|20.9||
2020-11-01 14:32:32|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.61|6.8|6.76|8.12|7.68|7.33|7.23|3.47|4.88|6.88|8.27|7.9|11.85|13.91|14.89|19.91|27.65|32.3|27.95|39.13|36.88|39.91|38.77|39.21|61.08|73.74||
2020-11-01 14:32:34|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||7.8125|5.9375|5.875|3.875|3.438|4.375|5.188|5.688|5.313|4.875|4.563|4.938|5.125|5.5|6.75|7.407|11.094|10.063|9.9375|10.9063|8.6563|9.6875|9.5625|7.875|7.2813|8.5|9.8438|12|13.9|19.6|20.115|20.495|29.24|32.025|34.4|29.2|25.9|40.6|43.38|38.35|44.96|42.47|39.05|45.21|56.3|50.48|56.35|43.75|42.12|36|32.36|37.28|31.38|28.78|18.23|10.03|16.49|17.17|17.91|10.54|6.45|11.56|15.82|10.96|12.85|11.84|9.43|11.53|13.35|12.57|8.24|9.04|12.11|15.02|19.3|22.01|22.9|24.85|18.73|21.97|24.9|22.81|22.76|22.92|21.77|23.27|24.98|23.36|17.57|18.88|23.14|23.36|23.6|28.19|24.6|36.21|29.05|27.78|25.91|23.54|26.04|27.38|36.14|44.27|37.23|33.48|42.56||
2020-11-01 14:32:35|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||1.875|1.9583|2.1667|2.7917|4.5|3.5416|3.0834|2.75|2.4792|3.167|3.417|2.98|3.375|3.75|3.75|3.667|3|3.417|3.417|3.125|2.959|3.667|3.75|4.459|3.5417|3.0833|2.6667|2.75|2.8542|2.7708|3.1667|3|4.2917|6.3333|11.1667|16.3467|16.5|16|15.05|18.07|14.54|12.72|11.09|13.34|15.05|14.72|13.35|12.36|12.72|15.5|13.67|16.03|18.88|19.79|19.25|15.03|14.63|11.72|13.51|13.89|13.75|13.73|13.25|17.16|19.81|12.1|10.26|13.51|14.52|14.61|16.4|16.69|16.03|19.19|19.77|25.74|19.86|19.67|19.01|24.3|25.97|26.72|24.62|28.1|27.53|33.76|33.18|33.53|35.7|38.87|42.39|49.86|45.95|52.84|50.69|57.77|63.05|64|75.65|63.25|59.9|73.05|77.5|93.35|125.25|118.99|110.24|111.71|133.52|116.86|104.22|74.14|88.9||
2020-11-01 14:32:38|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||5|5.625|5.625|5.75|6|5.5|6.75|6.125|6|5.5|4.625|4.375|4.625|5|5|4.875|4.875|4.75|5.5|5.25|5.75|6.625|7|7.25|7.125|6.75|6|5.7497|5.5|5.7497|5.2503|5.6254|5.8751|6|5.7497|6.0632|6.1875|6|6.1248|6.3129|7|6.875|5.75|5.5|5.3125|5.875|5.4688|5.0625|4.6875|5|5.0625|4.9375|5.25|5.95|6.14|6.619|6.66|7.1|6.9505|7.02|6.99|8.15|8|8.71|9|7.4|8.23|8.27|8.5|7.69|8.14|7.99|8.36|7.9|8.11|8.3|8.63|8.57|8.25|7.82|8.1|7.05|7.27|6.89|5.25|6.03|6.99|6.89|7.4|7.23|7.15|8.13|8.26|8.59|8.12|8.49|9.36|10.15|11.17|10.5|11.16|10.26|8.98|9.62|9.68|9.47|10.82|11.21|11.27|9.64|9.52|10.42|11.08|11.89|14|14.04|14.6|14.6|16.25|17.86|14.12|15.45|17.39|13.93|13.26|13.94|13.12|15.33|14.2|12.98|14.51||
2020-11-01 14:32:39|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|22.16|22.95|21.15|19.12|18.05|18.02|19.9|21.22|21.78|26|34.64|33.08|39.23|45.1|41.07|34.77|35|28.78|31.75|26.3|22.66|22.27|19.61|27.74|26.63|25.56|35.8|37.53|47.33|38.12|42.85|40.86|45.72|54.23|61.29|68.7|44.45|61.64|56.23|49.82|51.39|52.28|51.42|54.39|58.8|69.44|64.75|61.27|58.52|52.6|54.11|46.02|39.98|54.51|42.91|25.67|24.75|26.9|33.75|29.7|30.2|29.8|31.8|27.4|25.42|33|26.62|21.15|26.59|26.78|22.12|27.36||
2020-11-01 14:32:40|russ2000_0957|CDE|price_second_month|0|257.335|214.923|197.386|212.372|205|182.5|147.5|145|141.25|162.5|158.75|147.5|138.75|160|172.5|226.25|230|267.5|198.75|161.25|197.5|186.25|176.25|176.25|170|172.5|223.75|250|290|260|148.75|178.75|200|175|158.75|157.5|150|166.25|128.75|125|196.25|203.75|182.5|196.25|186.25|212.5|165|151.25|195|191.25|181.25|236.25|221.25|151.25|146.25|182.5|136.25|142.5|86.25|113.75|88.125|40.625|50.625|53.125|41.875|45.625|40.625|33.75|24.375|16.25|11.25|16|12.1|8.3|7.3|12.5|18.5|19.8|14.9|15.4|13.2|31.5|51.8|70.8|46.9|36|45.9|40.1|33.3|36.5|43.1|55.4|47.8|54.3|54.5|45.1|36.1|34.2|41.7|48.2|31.3|17.9|6.8|7.6|14.77|15.14|22.81|14.65|15.1|17.12|24.35|31.51|27.57|28.51|29.27|28.44|16.9|22.99|23.26|19.01|14.19|14.44|11.02|11|6.84|7.92|4.11|5.84|5.45|3.36|2.56|3.86|7.53|12.74|9.65|8.59|9.28|8.75|7.62|7.65|8.06|5.68|3.95|4.78|2.84|5.47|6.56|4.16|5.75|8.46||
2020-11-01 14:32:42|russ2000_0959|ANIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.2604|0.1979|0.2708|0.1875|0.2292|0.1458|0.1717|0.1925|0.2188|0.2396|0.3333|0.4896|0.4115|0.3542|0.4375|0.4896|0.6979|0.6771|0.7136|0.9792|0.9271|1.6042|1.6042|1.7917|2.0833|2.0833|3.1875|2.5|1.75|1.125|1.25|1.3232|1.05|0.95|1.06|1.39|1.2|1.07|1.5|3.18|5.45|8.5872|9.3|14.18|13.04|9.45|12.1|15.06|12.7|11.81|13.72|10.52|13.57|12.62|13.48|13.6|18.23|14.07|12.03|8.7|8.53|3.5|3.42|5.05|6|8.01|6.26|6.16|4.95|6.11|9.05|7.08|5.9875|8.02|11.36|13.6|14.21|11.83|12.45|14.76|23.14|34.35|39.37|46.83|42|40.89|39.92|33.73|35.41|41.96|45.13|47.32|47.24|46.66|46.79|46.27|53.7|55.12|52.05|40.66|41.39|34.45|32.63|38|56.76|57.8|41.76|33.53|38.33||
2020-11-01 14:32:43|russ2000_0960|WGO|price_second_month|2|10.6875|7.25|5.9375|5|4.1875|7|9.5|5.875|5.875|5.3125|7|9.375|5|5.75|7|6.1875|5.6875|4|4.125|4.5625|5.375|4.8125|4.4375|4.1875|3.8125|2.5625|2.4375|2.4375|2.375|1.375|1.8125|2.1875|2.0625|1.625|2.125|2.625|2.6875|3.4375|4.125|3.4375|3.9375|3.5625|5.9375|6.125|4.8125|4.438|4.75|5.063|4.25|4|3.563|4.313|4.125|3.688|3.625|3.125|4.313|3.782|4.438|5.813|5.8438|5.3438|7.375|7.1563|12.25|8.6875|9.9063|8.5|6.4688|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|46.95||
2020-11-01 14:32:44|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|133.75|113.75|261.5625|980|428.75|390|146.25|36.25|42.5|15.9|22.6|17.1|8.7|5.3|10.6|11.04|14.5|14.75|25.35|35.25|37.66|38|46.04|43.98|33.33|24.84|27.9|24.11|22.93|21.99|20.02|22.8|20.33|13.98|17.24|10.19|9.07|11.43|7.45|6.02|7.28|8.41|8.3|10.21|8.04|6.99|7.65|8.36|8.85|9.57|8.44|11.815|12.73|15.41|14.82|15.57|17.7|19.95|29.57|19.26|19.4|15.54|13.96|14.82|16.1|13.96|10.04|6.61|8.96|10.5|14.15|15.6|21|22.75|19.9|23.3|37.55|36.1|29.15|27.43|32.48|22.58|23.54|17.4|12.15|11.93||
2020-11-01 14:32:48|russ2000_0963|ATRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.04|7.34|6|9.53|12.35|9.8|10.3|11.07|12.75|10.1|10.74|2.5|1.52|2.57|3.92|5.65|5.56|5.1|7.76|8.72|11.25|14|10.11|9.41|10.71|8.2|6.64|7.18|8.54|9.14|8.62|14.88|21.58|15.33|15.61|17.33|17.68|22.12|24.46|20.98|17.27|14.92|15.35|19.38|18.25|21.54|22|18.07|17.67|24.05|34.5|32.16|33.19|29.51|27.39|29.75|38.42|47.81|44.73||
2020-11-01 14:32:49|russ2000_0965|ECHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.02|13|12.485|11.1|13.3|14.9|13.81|15.19|19.07|17.01|18.28|17.65|18.29|18|21.79|20.46|15.98|18.8|25.66|28.05|29.04|31.59|22.93|23.87|24.58|22.66|25.95|25|21.85|18.85|15.15|26.55|26.45|27.85|32.45|25.02|24.5|20.32|19.23|20.03|18.45|20.7|27.32||
2020-11-01 14:32:50|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||3.1667|2.7501|3|3.4584|5.6667|5.5|6|6.1667|6.3333|5.7501|6.7501|7.417|8.833|10.167|13.583|12.25|10.125|9|7.75|6.5|5.625|6.125|6.875|5.125|5|5.875|5|5.25|5.5|5.6875|5.75|4.9375|5.875|5|5.25|5.0625|5.75|9.75|9|6.8|6.9|8.35|7.75|6.998|8.55|14.12|13.94|19.39|21.52|17.89|22.33|25.72|27.26|26.05|25.59|27.54|25.78|32.17|39.97|45.39|41|42.38|31.01|31.57|30.38|44.22|39.02|19.57|14.66|20.03|26.03|29.33|41.79|35.73|40.75|44.06|59.81|66.68|65.15|68.62|63.52|68.44|73|73.01|78.7|92.36|85.67|92.32|95.85|78.99|78.34|76.33|82.11|81.57|37.58|43.14|36.73|43.68|48.11|56.27|52.44|78.12|74.82|82.98|107.52|107.85|118.61|108.94|123|132.29|132.9|94.99|78.1|66.5|90.99||
2020-11-01 14:32:52|russ2000_0968|PLAB|price_second_month|1|||||||||||||||||2.625|2.2084|0.9167|0.9584|1|0.8751|0.4375|0.9167|1.2084|1.8333|1.625|3|3.3751|2.0834|3.0417|5.5834|3.7501|4.8751|4.125|4.0834|3.1667|3.1667|3.6667|4.6667|3.9167|4.2501|5.3333|6.4167|6.1667|7.1667|9.917|11.375|15.375|16.75|13.375|10.657|13.125|15.5|13.625|14.688|23.875|30.282|24.25|28|22.0625|12.75|23.9688|18.625|24.5|22.4375|28.625|35.3125|28.375|21.8125|23.4375|24.6875|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96||
2020-11-01 14:32:54|russ2000_0970|PDFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|13.05|10.2|6.65|8.18|7.29|8.8|11.6|13|11.4|8.92|9.85|12.87|13.29|11.74|15.98|15.97|16.865|13.1|13.35|14.25|12.46|10.38|10.06|7.21|5.23|5.39|6.2|2.08|1.29|1.95|2.78|3.41|4|4.73|3.46|4.01|6.47|5.98|5.27|5.95|8.2|8.79|12.25|13.51|15.81|18.33|19.69|22.39|22.18|20.07|19.75|13.61|17.97|16.58|12.85|10.75|10.5|13.81|16.75|23.52|22.52|16.56|14.94|16.72|11.14|12.38|8.49|8.55|12|12.07|11.71|15.84|14.64|17.06|20.7||
2020-11-01 14:32:55|russ2000_0971|MRTN|price_second_month|0|||||||||||||||0.9613|1.1852|0.7506|0.7243|0.2897|0.3556|0.2502|0.2897|0.316|0.3292|0.2765|0.2502|0.2173|0.1844|0.2502|0.2502|0.2239|0.3029|0.2897|0.4082|0.3687|0.4477|0.4082|0.4346|0.5926|0.5926|0.7506|0.7506|0.9877|0.9745|1.0008|1.0271|0.9744|1.0797|1.0797|0.9744|0.8296|0.8955|0.8691|0.764|0.6189|0.6781|0.6453|1.0272|1.1589|1.0074|1.3432|1.0272|1.037|1.116|1.0272|0.9284|0.8988|1.1062|1.0667|1.1259|0.8889|1.0667|1.1062|1.3827|1.3432|1.4025|1.3432|1.4854|1.3037|1.3835|1.7841|2.8148|2.8776|3.1467|3.0524|3.088|3.9022|4.0978|3.4862|4.3733|4.7449|6.2373|5.2187|4.4427|4.8827|4.4507|5.1627|4.176|2.9227|3.864|4.7787|5.3173|5.0267|4.416|5.688|4.5227|4.496|5.024|5.9387|5.2347|5.7333|5.6933|5.984|4.9013|4.9227|5.5653|5.4587|4.704|5.0453|5.52|6.3973|7.076|7.772|7.796|9.636|7.92|8.6|9.276|9.072|7.404|7.232|6.56|7.928|8.628|9.74|9.82|9.9|11.4333|13.4333|14.4333|15.2|14.7|12.9867|12.4333|11.7467|13.1133|14.0867|13.0267|17.06|18.16||
2020-11-01 14:32:56|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||3.1667|2.3056|4.0556|4.5|3.9444|3.3889|3.1111|1.6111|1.6944|1.9723|1.6945|1.6389|1.8889|1.5|1.6945|2.0278|2.139|2.139|2.4444|2.6667|3.0835|3.6945|3.0275|4.611|3.9445|5.6595|5.25|5.4165|4.6667|5.2085|5.361|4.8475|2.8194|2.8056|1.4722|1.8889|2.3056|1.7222|2|2.875|3.0278|3|4.6|6.2222|5.0689|4.4956|5.5022|5.4889|4.5578|4.7|4.82|6.56|7.5|7.4667|8.3|7.9367|9.0167|10.1333|10.4367|9.2|14.25|14.65|18.8|29.04|27.81|25.84|22.18|27.93|19.99|15.81|17.18|21.52|22.14|4.82|2.86|8.7|8.82|10.36|10.08|10.06|8.39|11|13.81|13.64|10.25|9.18|9.09|6.39|6.41|7|9.23|10.41|11.75|12.34|12|11.53|11.8|6.35|5.97|6.29|7.69|9.32|5.04|5.47|6.05|5.43|4.49|3.09|2.06|4.02|3.63|4.22|4.59|2.32|2.39|1.54|1.66|1.23|1.26|0.33|0.68||
2020-11-01 14:33:00|russ2000_0974|INAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:00|russ2000_0975|STRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|17.167|21.833|23.3333|29.75|33.25|35.25|28.5|39.875|34.1875|28.125|23.875|19.1875|27.625|23.875|22.25|25.6875|28|44.72|52.83|46.8|46.64|59.85|57.3|60.02|53.92|67.75|95.14|105.17|106.98|114.21|96.52|107.48|107.4|87|98.15|99.91|99.65|99.69|103.46|111.39|121.5|122.32|158.92|176.89|172.57|197.38|218.14|237.7|195|182.02|213.11|196.29|214.96|244.71|164.26|142.66|135.42|119.96|93.97|97.26|111.13|88.01|68.53|50.03|52|52.83|40.18|37.01|34.21|54.87|60.11|75.69|61.45|47.36|51.28|51.7|43.72|48.17|51.56|73.13|77.01|88.29|78.79|95.44|91.58|108.455|137.76|129.84|120.19|176.67|176.99|141.74|147.38|169.63|102.57||
2020-11-01 14:33:01|russ2000_0979|TOWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:01|russ2000_0981|XLRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|46.93|31|28.55|35.95|39.51|33.39|27|41.28|26.07|34.21|30.32|36.52|26.72|25.85|36.75|34.89|41.93|36.13|53.87|52.93|42.74|42.04|43.15|48.96|85.93|98.83|97.47||
2020-11-01 14:33:02|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16|15.75|15.375|16.75|15.875|16.5|17.875|19|19.5|20.75|20.25|20.438|21|21.25|20.0625|17.8125|18.75|18.75|17.8125|17.1875|14.5625|13.75|15.3125|15.1875|14|16|18.41|19.4|19|16.65|18.55|19.81|16.97|17.9|23.05|24.25|26.45|29.94|24.3|27.39|30.1|27.45|28.75|29.6|28.27|31.21|30.85|32.31|34.97|33.84|35|30.5|30.05|28.01|26.06|26.93|13.67|11.61|17.33|20.81|24.63|22.06|23.81|23.75|27.95|25.53|22.75|22.35|24.39|24|20.92|24.82|26.22|28.07|33.33|27.1|29.3|30.74|30.84|29.53|30.81|32.83|30.31|28.45|33.54|37.05|42.57|47.99|44.89|49.63|45.53|50.12|49.44|47.1|52.94|57.07|59.57|65.73|66.95|74.69|74.78|71.82|62.77|66.92||
2020-11-01 14:33:03|russ2000_0983|WASH|price_second_month|0||||||||||||||||||6.2706|4.5918|5.1843|5.0362|5.5793|5.4311|5.5793|5.5299|5.5299|4.9374|4.0487|3.8512|3.4562|2.6662|2.1724|2.6662|2.1724|2.2712|2.37|3.0613|3.1599|3.3575|3.4562|4.0487|4.5424|4.9868|5.1843|6.5175|6.6162|7.1111|6.2222|7.407|7.703|7.926|8.667|10.37|11.555|14.445|12.8889|11.889|13.3333|18.25|21.417|23.167|22|21.5|18.5|17.5|15.5|17.5|14.375|14.875|14.5625|13.5|15.25|21.86|20.45|18.56|19.03|20.13|19.6|20.49|19.58|22.991|26.73|27.45|25.7|25.17|24.65|29.35|28.19|28.2|28.5|28.03|27.17|25.96|26.39|28.09|27.83|24.35|25.94|24.85|23.12|23.67|24.57|19.62|14.2|16.89|17.45|14.85|17.03|18.25|18.09|20.99|22.98|23.44|21.59|23.81|23.51|23.56|24.76|25.22|26.44|27.88|30.01|36.66|35.19|34.21|35.18|36.19|37.55|37.58|38.61|40.86|37.1|38.32|42.15|50.95|54.2|47.8|51.25|56.85|51.85|61|60|52.6|52.4|49.09|46.4|52.19|42.92|31.97|33.38||
2020-11-01 14:33:05|russ2000_0984|TNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|27.01|31.66|36.34|29.18|16.7|19.08|12.76|20.15|21.1|25.25|26.85|30.84|35.4|44.25|47.17|54.39|58.75|45.91|62.21|62.23|67.13|54.75|52.86|53.73|67.84||
2020-11-01 14:33:06|russ2000_0986|PRSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|18|16.5|18.11|20.7|23.75|28.32|28.65|30.83|29.87|24.24|25.65|22|27.19|29.85|28.78|28.19|26.54|12.88|1.5|3.41|11.29|11.72|14.08|12.5|16.14|15.17|16.49|15.98|13.21|10.64|11.08|15.05|13.02|11.41|12.59|18.29|25.37|27.55|27.64|27.3|39.97|45.4|35.96|40.51|48.14|46.69|48.07|44.06|48.48|47.96|37.2|40.62|47.48|51.58|56.68|63.56|73.92|66.7|67.82|73.09|66.34|56.21|59.69|61.78|80.5|92.59||
2020-11-01 14:33:08|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|24.53|19.14|2.95|7.52|12.09|13.12|19.31|18.41|17.52|14.88|18.12|18.75|16.83|12.51|14.46|16.47|14.06|14.22|14.16|17.33|23.01|19.98|20.09|18.81|17.36|19.84|17|14.38|13.72|12.93|13.54|8.89|12.06|12.57|12.85|13.3|14.1|17.2|20.5|24.7|23.25|25.65|15.66|17.57|18.49|19.06|20.4|17.89|15.17|17.77||
2020-11-01 14:33:09|russ2000_0988|RUTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|21.35|20.18|19.7|19.29|21.8|18.6|16.94|11.91|8.28|6.98|4.8|1.4|1|3.86|3.46|2.29|3.62|4.62|3.35|4.94|4.8|5.35|4.82|4.61|6.28|6.67|6.22|7.36|9.38|11.29|12.41|14.25|12.32|12.13|10.73|13.14|15.38|14.77|15.67|16.89|16.99|16.61|15.18|17.3|17.9|21.55|19.95|21.05|22.5|26.75|31.6|24.47|25.29|24.64|19.37|23.37|19.13|8.11|10.275||
2020-11-01 14:33:11|russ2000_0989|IMKTA|price_second_month|0|||||||||||||||||||8.125|10.25|8.5|10|8.5|8.625|9.875|10|9.5|9.875|8.625|9.75|7.75|9|8.375|7.875|6.625|7|6.125|5.75|6|6.5|7.25|8.75|9.125|12.375|11.125|12.125|10.25|9.75|9.375|10.375|10.75|11.625|12.875|13.625|14.563|15|14.438|13.375|13.5|12.5|12.5|11|12|11.9375|12.1875|13.4375|11.75|10.9375|9.8125|9.875|9.625|10.8125|10.18|12.99|12|11.5|11.9|11.25|11.69|9.9|9.701|9.67|10.1|11.15|10.66|11.39|12.79|13.01|12.64|14.95|16.84|16.51|17.27|25.6|29.77|38.18|35.69|30.11|23.79|24.01|24.36|24.71|13.49|13.58|14.94|16.49|15.61|14.09|15.19|14.69|18.65|19.23|17.8|15.33|15.42|17.87|15.61|15.97|16.29|20.56|22.02|24.99|26.27|23.48|26.22|25.24|27.14|43.24|48.88|49.7|54.47|33.73|37.28|37.83|45.9|46.85|36.6|21.95|27.75|32.2|28.7|35.95|29.09|31.12|29.81|38.88|44.44|35.77|42.61|40.4||
2020-11-01 14:33:12|russ2000_0990|FTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:13|russ2000_0991|MOV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||3.2334|3.4667|3.2|3.7667|3.8|3.667|3.767|4.834|5.134|4.867|5.467|6.734|7.267|6.534|8.5|10.25|11.5|14.438|15.125|10.5|13.313|12.5|12.938|11.5|10.907|5.032|6|8.688|7.625|6.969|10.1|7.75|9.6|10.975|12.575|8.125|9.405|9.5|10.875|10.95|14.115|14.97|17.25|17|18.65|18.5|18.88|18.72|18.3|23.08|22.95|25.42|29|29.45|33.74|31.92|25.29|19.49|19.8|22.35|9.39|7.54|10.54|14.53|9.72|11.28|10.68|10.88|16.14|14.68|17.11|12.18|18.17|24.55|25.02|33.72|30.68|33.52|33.83|43.75|44.01|45.55|41.67|33.06|28.37|28.52|27.16|25.83|25.71|27.53|21.68|21.48|28.75|24.95|25.25|28|32.2|38.4|48.3|41.9|31.62|36.38|27|24.86|21.74|11.82|10.84|9.94||
2020-11-01 14:33:14|russ2000_0992|ENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:14|russ2000_0993|ASCMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:14|russ2000_0994|ANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.438|6|4|4.875|4.875|5.063|4.75|4.438|4.375|4.5|4.063|4.85|6.47|7.71|7.62|8.95|11.9|12.68|12.83|12.23|14.9|15.27|13.47|14.04|11.26|11.03|10.62|9.47|9.56|8.8|7.83|7.8|7.77|7.97|9.41|8.86|9.39|5.45|6.53|10.17|7.05|6.3|6.24|5.93|6.54|7.43|7.06|7.09|6.52|6.95|6.95|6.91|7.18|7.19|6.04|6.5|6.67|6.88|5.85|6.25|5.65|4.42|4.42|5.05|5.33|5.17|5.39|5.2|5.18|5.25|4.78|4.44|4.66|4.89|5.27|5.44|5.87|6.03|5.68|4.56|5|4.93|4.48|4.43|4.03|3.1|3.52|3.27|1.46|1.73||
2020-11-01 14:33:15|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|19.25|22|29.5|36|35.6|44|61|87|69.13|79.55|58.7|66.73|59.66|18.81|14.66|21.5|24.62|25.92|29.56|30.66|32.94|41.03|51.85|54.32|58.03|55.88|63.29|56.8|48.08|47.62|53.45|49.63|44.94|53.66|50.35|55.68|51.49|48.11|42.36|48.14|39.83|39.18|30.87|27.74|36.79|44.54|39.06|37.62|30.61|32.51|41.6|41.51|38.02|32.72|33.26|31.09|29.87|36.72|25.31|22.83|18.74||
2020-11-01 14:33:17|russ2000_0997|VVI|price_second_month|0|10.5672|10.0948|10.8034|10.6264|10.331|10.7443|10.7443|13.46|13.8141|14.0503|14.2863|16.5297|16.4708|14.9358|15.7031|16.7068|20.6623|19.5405|11.5711|14.5227|13.2237|14.9358|13.5779|13.6371|15.8805|17.2381|14.3454|14.2863|13.5779|12.5153|10.5672|13.9912|17.2972|17.1791|20.6031|22.7284|17.5332|17.7695|19.3634|20.0128|18.4778|18.6551|18.1235|21.0165|21.4886|22.1969|19.4469|24.2917|23.8174|23.3092|26.2568|29.1365|27.9507|13.4555|14.8713|15.1054|16.406|17.1715|17.9964|22.8422|25.4982|19.5959|22.0158|24.967|28.0953|28.2724|24.849|22.1339|24.849|27.6821|21.4256|23.0334|23.8456|24.8372|19.6148|23.5151|28.0197|20.8991|21.5602|19.7375|19.1331|22.5518|23.2223|23.0901|23.685|23.81|23.99|27|27.8|29.07|30.45|32.01|30.69|35.43|39.31|37.28|44.37|35.75|31.01|34.67|32.98|31.28|26.71|14.1|14.69|18.07|18.47|19.11|23.16|15.85|23.75|22.92|22.62|20.57|18.55|19.46|17.71|20.47|22.48|27.46|24.66|22.57|27|24.05|22.94|21.94|24.03|26.56|26.84|27.34|30.87|28.36|31.81|35.76|43.9|47.2|44.15|54.95|57.6|52.05|52.9|61.6|50.35|57.9|62.84|64.63|62.9|50.2|18.34|21.43||
2020-11-01 14:33:18|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|29.23|23.45|18.25|18|17.5|20.71|17.71|20.03|24.97|23.01|25.64|32.27|34.8|25.05|23.75|21.52|21.17|21.99|16.89|22.16|29.86|30.92|20.94|21.98|22.75|19.55|11.5|17.29|14.16|12.51|9.31|9.88|11.68|11.5|14.68|18.41|18.83|16.95|16.78|15.08|16.02|17.28|23.04|32|30.6|29.7|19.65|19.88|24.62|37.21||
2020-11-01 14:33:21|russ2000_0999|KFRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|6.438|14.25|15.5|12.25|12.875|14.625|19|19.5|24.625|28.188|18.75|13.938|12|14.375|7.25|11.219|13.5|12.75|4.5625|4.6875|3.375|6.51|5.3|4.5|4.35|5.51|3.7|4.14|2.4|3.68|6.81|8.49|9.93|9.2|6.57|11.98|11.4|8.04|10.1|12.41|12.11|15.28|12.31|13.31|13.6|16.07|15.22|10.85|8.55|9.25|10.68|6.8|6.41|9.31|11.2|12.95|13.32|13.52|10.57|15.11|17.86|13.49|10.38|12.25|14.08|13.33|11.72|12.86|14.54|14.89|16.27|20.18|21.91|22.03|20.07|23.34|23.6|22.01|26.79|26.94|15.94|18.7|19.35|22.1|25.75|18|18|26|27.7|33.65|42.05|31.69|37.01|34.75|32.54|39.52|30.46|30.2|34.34||
2020-11-01 14:33:22|russ2000_1000|GRC|price_second_month|0|2.1334|2.2653|2.4473|2.3017|2.2926|2.5383|2.3518|2.7157|2.7125|2.7853|2.8763|3.4588|3.1312|2.8581|2.676|3.3678|3.0583|2.9856|2.5486|2.9127|3.1857|3.2768|3.7137|3.568|3.7137|3.7683|3.1676|3.0948|3.3132|3.3132|2.7489|4.1506|4.3691|3.6045|3.8958|4.7696|5.1518|5.0244|5.8982|5.7071|5.7344|6.0075|5.8436|6.0348|5.6252|5.2429|5.7344|5.4067|5.0381|4.8742|4.9152|4.7514|4.5466|4.3008|4.5466|5.12|5.8163|6.3283|6.144|6.4307|6.2669|5.4477|5.3453|5.161|5.3043|5.161|5.8573|5.0381|5.7139|6.144|5.6934|5.931|8.8965|7.9462|8.2248|8.8146|9.4863|7.5039|8.4705|6.7502|7.8479|7.979|7.8316|8.0871|8.6835|8.7818|9.3798|9.0358|8.3149|10.1376|9.3143|9.3266|9.5109|12.1856|15.3846|14.7558|17.2544|17.4336|20.1984|17.472|28.096|25.7472|17.664|11.3216|13.44|15.072|15.936|15.04|18.144|16.448|19.0272|23.8912|28.096|23.36|23.584|23.096|22.408|22.032|22.264|23.072|23.408|27.976|33.656|31.5|31.71|31.03|31.3|28.74|28.03|24.17|32.11|25.26|30.95|27.16|29.95|31.13|24.07|30.44|32.93|26.68|33.37|36.66|33.48|33.81|29.67|29.87|37.01|31.99|30.66|31.95||
2020-11-01 14:33:23|russ2000_1001|NOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|55|59.8|60|102|77.2|40|29.5|66.4|66.6|96.7|125.1|133.3|155.2|226.9|282.5|202.8|180.4|205.4|241.9|175.8|163.4|150.4|143.1|139.9|125|165.2|157.7|150.8|164.1|114.6|89.6|70.7|49.9|52.6|28.5|46.1|33.2|21.5|30|18.5|8.248|11.8|20.7|26.9|33.9|24.9|25.6|20.5|18.4|17.8|14.5|7.793|6.785||
2020-11-01 14:33:24|russ2000_1003|NWLI|price_second_month|0|16.625|14|11.875|11.5|8|8.5|11.75|15|15.125|14.25|16.125|18.875|21.625|20.25|19.125|19.5|15.625|15.75|9|11.875|11.625|12.25|12.25|13|12.5|11.75|11.25|8.625|8.5|8|7.5|8.125|13.5|17|23.75|35.25|27.5|31.5|46.25|48|43|46|46.25|46.5|40.5|36|34.5|38.5|40.75|47|53.25|63.125|66.188|74.75|87|84.5|87|88.5|93.75|97.375|113.063|114|118.5|106|96|90.5|81|69.5|73.688|69.813|88|106.75|93.35|115.01|110.3|104.4|110.75|105.13|88.74|101.01|108.61|139.5|150.5|154.248|146.15|157.7|162.19|174.25|183.375|196.98|220|223.06|225.98|230.3|228.46|227.94|251.11|259|200.97|178.15|235.78|239.44|160.99|101.65|119.89|164.71|170.64|167.89|167|128.06|166.73|174.88|152.5|150.99|145.04|135.76|126.42|138.41|150.98|162.86|195.99|198.04|213.92|226.05|244.71|254|256.85|251.38|244.98|227.42|263.25|214.61|213.51|194.01|261.44|317.85|307.15|334.41|353.49|305|311.16|325.95|307.2|308|266.64|257.82|252.23|238.93|195.93|219.99||
2020-11-01 14:33:26|russ2000_1004|PRAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.52|32.3|37.03|43.98|40.87|47.23|50.81|54.58|59.01|71.85|76.98|81.32|84|88.66|105.01|116.74|114.13|87.38|95.75|108.81|94.2|103.5|106.91||
2020-11-01 14:33:27|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|18.18|19.81|20.13|23.59|24.17|25.51|24.02|17.59|15.63|17.51|19.25|19.66|19.64|18.75|18.8|16.44|14.7|11.55|14.01|15.78|18.22|17.86|18.64|19.09|19.28|16.36|19.02|18.89|18.16|17.66|15.94|15.01|15.57|14.97|2.46|2.78||
2020-11-01 14:33:27|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.125|1.563|1.66|1.7|1.47|1.4194|1.3|1.17|1.28|1.46|1.5|2.15|2.55|2.681|2.19|1.81|2.43|3.58|2.93|3.69|2.2695|3.02|3.4|2.77|3.9|3.75|3.6|2.84|2.92|3.02|2.8884|2.8|2.4|1.98|2.5792|3.85|4.27|3.57|4.5|4.99|6.24|7.65|11.71|12.42|17.66|21.45|21.71|28.28|23.63|21.16|24.7|33.41|33.64|27.43|25.3|25.98|30.33|26.65|28.06|24.34|23.3|21.33|23.49|25.56|25.39|23.88|27.86|23.15|23.23|23.67|28.65|30.72|23.97|27.93|24.48|27.63|29.13|24.32|22.78|20.715||
2020-11-01 14:33:29|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.128|50.628|42.75|42|23.0625|25.5|19.3125|24.75|20.25|38.25|144|57|48|36.375|35.25|50.64|49.8|56.7|59.04|26.9964|21.24|34.98|21.72|35.28|29.58|29.34|21.66|13.2|14.34|13.02|15.18|14.16|13.026|19.86|45|27.81|25.68|21.48|17.7|18.12|15.12|13.98|8.64|8.52|7.08|3.66|3.6|7.08|10.38|8.94|8.76|8.4|12.54|10.98|12.3|9.42|7.62|4.62|6.54|4.14|12.45|27|31.51|36.32|34.64|14.97|29.86|32.55|22.13|15.78|13.9|26.22|35.7|37.05|12.95|18.44|27.21|36.52|31.11|32.27|39.27|56.22|62.77|88.96|139.87|119.35|138.45|120.84|90.15|112.49|114.47|152.27|146.42||
2020-11-01 14:33:31|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.33|35.68|48.73|39.67|39.13|36|35.4|34.3|42.45|44.62|24.67|34.17|41.98|43.78|37.94|37.36|42.12|29.56|34.28|34.47|41.33|37.98|38.41|45|43.08|35.29|31.16|33.6|34.08|23.36|21.04|22.2|15.27|26.66|22.03|22.25|24.3|22.4|17.8|26.85|25.7|42.6|35.65|31.52|32.94|28.96|26.65|24.76|22.26|31.43|31.44||
2020-11-01 14:33:32|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.0667|5.2667|5.2|5.2|4.5167|4|4.067|4.267|5.267|5.334|5.834|5.6667|6.084|7.334|8.167|8|8.334|9.25|10.167|9.5|8|8.75|9|9|9.4375|10.2813|8.125|8|8.4688|7.625|8|8.375|9.8|9.465|10|13.25|13.325|11.5|12.68|12.475|14.85|16.575|17.475|18.05|19|23.82|20.12|20.4|23|23.68|25.88|27.09|24.63|27.04|24.38|22.65|22.4|21.21|16.87|16.48|16.44|23.81|13.19|14.22|16.94|17.33|18.28|18.29|13.87|14.43|16.23|14.87|13.53|14.77|16.2|15.35|15.36|15.88|17.05|19.96|20.5|27.59|24.99|22.89|22.35|24.81|23.9|23.585|23.74|29.3|24.8|28.16|27.04|31.26|36.33|34.88|35.58|42.03|37.35|38.92|38.88|38.45|40.22|37.3|35.36|38.65|33.82|28.37|27.69||
2020-11-01 14:33:34|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.167|6.445|8.333|9.481|12.611|20.445|18.167|21.32|26.21|26.71|29.25|37.31|31.5|16.02|14.27|12.98|11.76|14.23|15.22|15.07|18.72|21.79|21.68|26.77|25.67|16.99|16.79|16.29|12.62|15.55|18.02|12.9|9.4|5.12|3.96|6.51|5.01|2.75|0.47|1.16|1.76|1.94|2.99|2.63|1.38|1.45|2.4|2.5|1.44|1.68|2.75|2.88|2.6|3.2|6.06|7.65|6.48|7.65|8.36|10.9|12.26|12.83|14.68|21.59|14.93|18.31|17.92|20.63|21.29|18.3|17.75|18.2|17.15|13.15|11.65|15.25|14.8|13.5|8.03|2.79|1.25|1.44|3.22|6.11|11.85||
2020-11-01 14:33:35|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|11.28|12.67|11.6|10.61|5.89|4.41|3.13|5.12|0.99|1.0799|1.63|2.79|2.3|1.8|3.19|1.91|2.2|2.43|2.39|1.92|1.2|1.88|2.66|3.32|4.1|4.49|8.01|9.77|10.01|12.06|8.72|10.46|9.41|8.43|12.28|11.93|11.13|10.58|10.72|12.05|11.35|10.75|11.3|12.9|16.15|17.6|20.7|25.6|18.9|17.98|15.17|14.09|14.38|15.17|13.61|18.13||
2020-11-01 14:33:39|russ2000_1017|GNMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.05|3.96|5.9|6.08|4.22|4.25|4.61|7.19|9.4|10.5|15.04|11.37|11.94|12.49|11.23|10.66|11.36|12.71|9.05|9.05|7.28|5.11|7.53|8.64|11.72|11.32|12.92|9.31|4.4|4.12|7.7|8.49|5.21|7.31|6.7|6.01|5.58|3.49|9.49|12.97||
2020-11-01 14:33:39|russ2000_1018|LPSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.625|34.5|34|30.5|34.5|33|30.5|22.75|7.75|5.75|1.4063|1.5625|0.25|0.1|0.36|0.32|0.68|0.47|0.7|0.75|1.86|3.1|6.79|4.22|3.28|2.5|2.64|2.42|2.36|3.15|5.16|5.72|4.8|4.62|5.18|6.06|6.2|5.45|5.49|3.5|3.16|3.3|1.49|2|2.95|4.27|6.23|6.5|6.28|7.06|9.58|10.91|10.82|11.77|11.26|15.08|16.62|16.4|13.45|13.42|9.44|9.78|12.03|12.64|10.12|12.95|13.2|10.85|10.16|9.13|7.52|4.45|6.76|7.82|8.5|7.05|9.8|13.1|11.05|14.45|18.9|26.65|18.28|26.24|28.78|39.74|39.69|26.46|37.45|59.66||
2020-11-01 14:33:41|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.24|1.72|5.77|5.56|5.39|2.97|4.65|5.76|5.19|4.59|7|8.55|11.98|9.99|14.25|14.89|13.62|12.5|9.73|7.1|4.95|3.71|2.5|3.54|5.2|8.63|7.48|9.26|14.6|14.14|27.86|25.42|37.99|43.7|31.93|39.95|35.19|24.61|22.46|28.12|24.47|22.08|14.92|14.9|16.37|17.65|19.02|12.83|10.47|8.72|5.26|3.76|5.16|6.04|7.15|5.8|4|3.05|4.35|3.55|3.9|3.9|3.07|3.19|3.06|2.9|2.97|2.3|2.59|3.795||
2020-11-01 14:33:42|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.815|4.185|5.445|5.185|5.63|6.889|6.963|8.593|6.8148|8.0741|6.463|6.4074|6.6852|5.8889|4.4445|4.963|5.7778|6|7.963|8.7289|13.1556|11.1334|12.9645|15.9467|17.9333|14.08|13.7667|16.9467|16.5|20.5|20.6|17.1|16.21|18.35|15.46|15.1|14.99|14.62|13.98|13.96|14.31|13.91|13.08|13.56|13.7|12.71|15.61|17.96|15.82|13.74|9.08|8.25|12.29|11.42|11.87|12.41|12.29|14.18|15.28|13.51|12.06|10.96|13.92|13.2|14.01|13.48|14.02|14.59|16.76|16.55|16.3|15.09|15.28|15.4|15.68|16.09|17.23|18.39|16.89|18.56|17.68|18.8|21.5|19.9|18.65|21.05|18|20.25|18.4|17.22|20.08|17.94|19.83|20.16|16.78|14.43|12.9||
2020-11-01 14:33:43|russ2000_1021|UFI|price_second_month|0|12.6938|10.1449|10.1449|7.746|5.3473|4.5977|4.4979|5.747|5.7971|6.3968|7.746|10.8|11.8|11.7002|12.1002|10.8|12.4|14.8|10.5002|15|17.9002|17.2|16.4|22|25.6|26|22|22|25.2|22.2|26.8|41|53.2|67.2|63.4|71.5002|79.5002|73|84.5002|91.875|111|85.5|74.625|70.125|76.875|72|74.625|84.75|73.125|75.75|71.25|72.75|83.25|82.125|91.125|95.625|96.75|115.125|114|110.25|116.814|66.75|57.75|36.1875|49.5|40.5|39.75|28.6875|38.25|33.9375|25.6875|20.7|23.4|29.43|19.35|21.84|29.82|22.5|17.1|15.3|20.73|20.67|15.39|14.16|6.99|5.73|11.16|12.57|9.63|12.45|8.61|9.21|10.35|7.8|6.51|8.19|9.03|7.26|9|8.52|8.97|11.97|13.95|1.65|4.65|6.93|9.15|11.31|11.85|12.51|14.22|18.99|13.9|11.22|7.8|8.29|11.03|11.08|13.84|15.66|18.78|22.65|27.74|24.74|23.28|28.51|28.48|32.32|32.52|29.03|29.83|22.41|25.13|26.03|31.12|27.29|28.14|31.08|36.54|35|31.51|31.81|27.77|22.12|18.85|19.24|24.35|21.37|13.73|12.23||
2020-11-01 14:33:44|russ2000_1022|PKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:44|russ2000_1023|DPLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:45|russ2000_1024|QTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.56|29.5|30.45|32.66|35.04|36.25|39.59|43.05|43.62|51.67|54|47.84|52.6|52.08|53.54|56.14|32.27|38.06|45.62|40.59|44.68|46.18|47.34|53.07|56.17|68.6|67.82||
2020-11-01 14:33:45|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||0.25|0.25|0.2708|0.2361|0.25|0.2083|0.1389|0.1736|0.4167|0.7222|0.9445|0.9514|1.1667|1.4166|3|3.2223|2.5556|3.8889|4.875|5.3333|5.5|3.6667|4|3.8333|3.3333|2.4165|2.9167|3.3338|3.75|2.9588|2.4585|3.1252|2.25|2.3333|2|1.9583|2.1248|2.5838|2.5208|2.7502|2.3333|2|2.0213|2.7083|2.8519|2.6296|3.4074|3.4074|3.2222|3.9167|4.0556|5.5111|6.5778|5.0667|4.8333|5.6667|4.2|5.1267|4.4733|4.8667|6.6333|13.5067|18.6667|16.78|8.2067|11.1533|9.34|11.8333|12.34|11.04|11.6667|11.94|10.82|13.44|12.8733|17.7|13.84|12.18|10.8267|16.78|14.19|7.36|5.46|8.39|9.65|11.79|13.58|15.63|16.36|18.26|18.07|22.28|16.56|17.14|16.87|15.7|16.6|20.02|25.06|29.98|26.61|36.4|33.61|29.87|30.46|25.65|28.43|33.43|25.7|26.66|25.31|29.24|34.17|34.45|34.6|34.8|39.45|44.3|42.4|53.3|65.3|61.77|73.77|64.78|64.29|70.49|60.06|46.41|44.67||
2020-11-01 14:33:46|russ2000_1027|COKE|price_second_month|0|21.5|21|21.875|19.625|19.75|24.5|27.75|36|39|48.25|48|53.25|55|41.75|38|38.5|30.75|31.25|21.25|25.25|29.25|29|25.75|27.25|30.25|27.625|23.25|21.5|22.5|20|16.5|23|24.25|22.5|18|19|19|17.75|16.5|18.25|22|29.5|39.25|32.75|26.5|28.5|24.75|28|32.125|33.25|34|31.5|34.75|37.625|45.75|43|45|52.25|61.625|59.75|62.3125|61.75|58.0625|56|54.375|57.625|50.25|50.4688|48.75|40.0625|34.125|39|40.31|40.35|37.1|44.25|49.44|48.36|57.23|59.41|50.18|50.9|53.56|52|55.57|56.33|52.42|53.62|48.5|48.9|46|45.23|48.85|58.6|63.13|58.53|55.36|58.67|56.74|54.69|51.72|40.58|42.56|43.75|48.78|54.06|47.34|55.65|49.76|49.73|58.5|57.7|67.49|56|56|64.44|61.27|68.64|68.64|65.43|59.79|62.84|67.9|75.64|75.26|74.36|94.56|104.39|113.57|154.23|193.67|174.72|123.5|150.3|161.78|172.07|227.74|213.59|215.71|186.61|127.41|169.56|212.52|247.86|302.01|336.61|270.16|196.38|243.43|273.3||
2020-11-01 14:33:48|russ2000_1028|GDOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.88|54.14|38.74|34.04|31.95|31.4|22.19|11.45|12.43|14.66|18.3|23.24|24.51|20.07|18.67|18.85|22.35|15.8|14.86|17.16|16.68|19.4|22.06|23.25|24.18|29.31|36.28|47.87|61.96|65.13|73.05|85.19|83.34|67.5|47.8|30.35|23.76|34.16|38.18|52.06||
2020-11-01 14:33:49|russ2000_1029|GBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.749|8.8836|8.7827|8.6817|10.7008|15.1089|14.8061|16.1682|20.9977|22.9629|22.6129|19.4417|21.5253|17.0674|17.0674|15.5868|16.0229|20.9169|19.7917|23.1944|22.7098|21.9184|25.6011|25.208|23.3075|23.9697|24.5835|24.2227|19.3825|20.6477|21.0785|21.0623|26.6079|28.3469|30.8236|30.1613|28.0508|26.1664|14.4238|18.2842|28.7507|23.9643|27.1624|22.7206|21.3154|19.0056|22.3868|24.885|23.9266|26.9148|23.3128|25.5203|23.3721|25.0896|25.8595|28.9445|27.1678|31.4535|40.9886|42.5877|40.6763|42.0816|45.7158|41.5539|37.3705|31.2381|31.7227|33.5|36.67|31.27|30.3|29.63|29.52|29.84|28.84|25.45|25.49|25.98|20.45|20.96|17.66|17.84|17.98|15.56|12.92|12.62||
2020-11-01 14:33:50|russ2000_1031|HTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.753||6.5||8|8.5|8.6667||9.959|9.833|10.6667|11.417|12.167|12.333|12.4167|13|12.6667|10.9167|10.3333|9.75|8.6667|8.8333|8.5333|9.1333|8.6667|9.1333|9.6667|10.1333|10.54|14.8|20|19.3267|19.34|18.88|17.64|18.1|22.07|19.87|19.78|19.66|20.26|21.63|24.15|25.49|28.62|27.11|24.4|21.58|18.99|19.39|22.45|22.01|21.7|12.57|14.59|15.62|13.8|14.25|17.41|15.43|16.41|16.58|14.1|15.04|13.3|15.73|18.64|26.11|26.43|23.53|28|26.97|29|26.47|24.86|23.93|25.59|30|33.75|37.53|38.11|29.15|34.8|35.83|43.15|49.55|45.85|44.7|50.2|53.35|55.9|61.7|54.57|49.16|42.5|44|47.22|42.85|32.01|34.43||
2020-11-01 14:33:51|russ2000_1032|LE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.03||
2020-11-01 14:33:53|russ2000_1034|BFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||18.125|18.75|18.125|17.625|14.625|15.5|15.25|16|13.875|14.875|13.625|12.875|15.25|17|16.375|17.5|17.625|17.563|17.375|16.25|15.875|14.625|17|15.4375|14.875|14.3125|15.6875|15.8125|16.125|18.5|18.35|19.6|20.37|21.8|22.7|23.1|23.68|22.51|25.1|27.15|28.2|27.88|29.6689|33.25|36.45|34.5|33.15|36.84|37.27|38.79|35.67|43.66|56.19|57.28|49.24|50.06|57.09|46.4|50.42|45.72|35.2|25.77|28.71|32.59|30.86|35.68|38.35|41.34|42.57|46|39.92|35.38|34.91|37.86|40.16|43.11|42.6|43.76|44.79|43.41|48.63|46.47|48.15|49.85|54.73|53.87|50.37|49.34|55.63|48.98|56.18|66.28|63.49|64.04|57.3|60.6|64.54|48.93|49.56|60|52.65|56.67|53.69|50.23|53.14|43.01|30.38|28.02||
2020-11-01 14:33:56|russ2000_1035|ATRI|price_second_month|0|18.6667|17.3333|16.3333|18.8334|26.6667|28|28.5001|22.6667|23.6667|23.3333|22.3333|26.1667|21.3333|21.8334|19.6667|21.3333|21.5001|25.6667|15.6667|11.8334|11.3333|11.6667|11.6667|10.6667|9.3333|7.6667|7.3333|7.4167|7.8334|8.5001|8.6667|9.5001|10.8334|10.8334|11|11.5001|13.1667|14.1667|15.3333|15.1667|15.3333|14.5001|13.8334|14.6667|12.8334|12|11.667|12.583|12.833|14.083|14.083|14.333|16.333|17|17.667|16|13.875|13.625|14.75|11.625|10|8.25|8.625|8|9.5|9.5625|11.875|11.5|12.0625|12.125|11.875|14.25|20.15|22.74|34.25|30.5209|30.92|20.27|21.96|22.1|26.92|35.54|48|44.51|43.24|46|45.22|51|65.35|65.54|65.51|74.586|72|75.83|77.9361|94.38|91.08|114|118.77|102|108.495|115.28|96.2|75.16|110.2|137|135.51|155.62|136.35|139.24|164.14|176.34|184.84|214.9|242.82|206|200.87|217.16|197.59|196.24|220.48|239|281.48|289.43|315.4|320|325.01|325|374.88|387|420.9|375.75|392.73|451.91|490.6|488.05|551.65|622.15|674.6|588.9|590|655.05|773.22|786.37|883.21|777.15|704.7|616.31|641.99|631.72||
2020-11-01 14:33:59|russ2000_1036|GHDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:33:59|russ2000_1038|LDL|price_second_month|0|1.043|1.1474|1.1379|1.1189|1.209|1.3471|1.1954|1.5559|1.5132|1.5132|1.5844|1.7646|1.7646|1.6935|1.6413|1.6792|1.9021|2.0255|1.5986|1.9448|1.8879|2.4584|2.5417|3.0417|4.9792|6.0626|4.8542|4.8959|4.5|4.3126|3.9167|5.4375|6.2917|6.8333|6.8333|10.5834|9.0417|9.5|10.0834|10|9.8751|11.0834|10.6875|12.125|13.5625|16.5625|16.75|17.5|19.563|23.875|26.125|24.25|23.25|24.75|22.75|22.5|22.875|23.75|20.313|17.563|17.5|13.875|12.6875|9.5|12.0625|10.8125|8.9375|7.0625|10.4375|12.0625|9.625|10.8|14.2|9.99|9.68|11|15.35|12.05|10.9|10.06|9.1|11.5|12.24|10.15|8.83|10.49|11.18|11.35|8.24|8.77|8.36|8.87|9.06|8.53|10.5|14.19|14.11|10.46|9.69|10.19|15.34|11.69|5.28|2.8|3.69|5.32|5.67|7.99|8.06|6.89|7.23|8.94|11.96|10.91|9|9.11|12.45|12.83|13.09|15.06|14.46|15.53|17.83|20.26|27.59|27.7|26.57|31.86|27.41|27.16|36.42|28.95|37.86|48.04|59.7|50.7|50.45|47|55.05|48.15|41.9|42.8|22.13|28.15|18.08|20.11|18.62|11.91|10.82|18.78||
2020-11-01 14:34:01|russ2000_1040|CTBI|price_second_month|0|||||||||||||||||||||||||||||||||||5.4737|5.7018|7.3552|9.4079|9.4506|11.1184|11.6316|12.2302|11.375|17.704|15.6513|13.5987|12.4436|11.8026|10.7763|10.2632|10.52|10.52|11.1609|10.6491|11.1609|14.0473|14.1118|14.3945|17.0755|15.0099|15.6513|12.5724|11.8026|12.0111|12.9123|12.7007|12.1362|10.6544|9.0033|9.5855|8.9645|9.9347|14.2812|13.8031|14.1694|14.6848|15.523|16.7649|19.9167|17.2666|20.1625|20.4699|27.0496|23.9752|25.7603|24.9256|30.0364|27.1091|26.9182|29.2182|29.9091|28.8364|30.9364|34.9273|36.7364|32.4545|30.8727|29.1|25.6818|24.5909|27.8545|30.4909|29.6818|23.5545|25.0273|24.3273|21.3091|23.1909|24.3818|23.9909|25.0091|26.0091|24.9818|22.9545|25.6273|28.0364|30.0273|31.2636|29.7636|31.0273|31.9818|34.2909|41.5727|36|34.32|35.52|36.18|32.64|32.77|35.1|36.7|33.72|36.08|36.86|42.25|45.9|41.5|42.55|49.75|43.5|51.05|49.4|46.21|42.78|39.59|38.9|44.94|38.68|32.84|32.27||
2020-11-01 14:34:05|russ2000_1041|RMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|3.813|2.063|2.75|3.6875|3.4688|3|3.0625|2.2813|1.625|1.625|0.375|0.93|1.05|1|1.65|1.55|0.85|0.59|0.85|1.23|2.65|3|3.75|3.3|3.389|3.08|3.217|3.1|3.25|4.65|4.96|6.77|6.9|7.34|7.43|5.72|5.27|7.18|6.343|5.69|4.66|3.68|4.1192|5.89|8.09|6.4|7.8|5.22|6.05|7.75|9.35|14.06|9.02|6.89|9.49|7.57|8.01|7.19|4.99|3.85|5.25|14.84|13.06|11.2|10.31|9.07|10.94|10.29|11.95|10.84|8.93|8.78|6.98|6.29|5.985|6.56|6.63|6.13|5.67|5.38|4.47|3.31|4.25|4.67|2.38|2.28|2.81|2.14|1.31||
2020-11-01 14:34:06|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|26.01|37.79|42.1|28.1|26.84|13|18.41|5.82|9.57|9.73|9.3|10.37|8.35|9.78|11.16|14.77|18.55|21.18|10.4|5.07|5.8|8.69|17.52|16.34|18.49|15.21||
2020-11-01 14:34:06|russ2000_1044|WMK|price_second_month|0|14.3295|15.9529|14.8914|14.3295|13.7987|15.2348|15.6718|16.2338|17.2952|21.9265|24.9875|25.8309|24.2379|24.1754|24.4253|26.4867|29.75|36.5|30.75|31.375|29.25|28.75|28.375|29.5|33.25|32.875|31.5|30.125|30.5|27.75|29.875|30|32.125|30.25|25.75|26.75|26.5|24.375|26.75|25.375|25.625|27.875|28.25|26.375|24.5|25.375|24.5|25.625|26.125|28.25|28.125|29.625|30.125|34.125|33.5|30|29.375|33.875|34.75|35.188|35.313|34.8125|38.125|36.375|35.1875|35.4375|41.0625|42.3125|32.75|34|35.6875|35.87|34.98|30.01|28|27.86|37.03|34.88|32.8|29.05|31.9|35.1|35.5|32.46|34.15|33.52|38.4|37.18|36.74|37.72|42.1|44.66|40.04|39.51|40.42|43.5|42.88|42.98|40.92|32.41|34.51|37.85|31.62|27.75|34.93|31.21|34.78|34.9|33.77|35.16|38.54|39.67|40.17|39.1|39.92|42.86|43.64|42.15|39.11|40.46|40.91|46.98|51.03|50.44|47.37|42.95|46.12|47.17|43.17|40.65|41.43|41.63|50.17|50.94|55.7|60|51.62|44.21|41.17|37.27|54.53|46.59|45.8|50.31|37.8|38.23|39.83|37.25|55.73|49.23||
2020-11-01 14:34:08|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|19.43|10.81|7.48|5.73|7.28|9.6|11.6|14.35|13.25|11.3|15.35|22|32.85|34.75|21.73|25.31|22.14|24.03|23.03|19.22|14.15|17.08||
2020-11-01 14:34:08|russ2000_1046|UHT|price_second_month|0||||||||||||||||10.75|9.875|10.125|9.25|11|11.125|11.75|11.875|12.125|13.25|14.5|13|12.375|11.5|10.875|11.5|13.5|15.625|16.75|16.5|18|17.375|17|14.875|17.5|16.875|16.75|17.375|17.25|17.25|17.5|16.875|16.75|15.875|16.375|16.75|19.125|19.375|18.875|19.375|20.875|19.25|19.75|20.938|21.688|19.563|18.3125|19.75|19.75|19.875|18.875|16.875|15.1875|16.3125|17.5625|17.8125|20.01|21.29|23|24.35|24.98|24.9|26.8|25.8|26.36|27|26.93|29.7|33.65|27.57|29.29|32.73|30.06|36.97|34.49|33.14|35.25|31.17|36.29|39.39|37.41|35.15|33.52|32.9|33.67|34.11|36.69|31.37|31.21|32.06|33.59|30.68|33.83|32.57|31.81|35.07|39.77|43.31|37.42|36.91|37.79|38.65|43.17|48.74|57.11|45.17|40.11|42.38|42.58|43.29|44.17|48.34|50.83|47.9|46|52.69|51.84|53.5|61.59|59.31|64.18|71.74|75.71|74.86|55.36|62.17|76.25|70.21|74.47|81.97|96.69|119.2|107.72|93.39|66.72||
2020-11-01 14:34:10|russ2000_1047|HFWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2502|12.125|11.25|9.375|7.75|8.25|8.5|7.8125|7.9375|9.5313|10|10.0625|10.41|11.38|11.5|12.26|15.7013|16.15|17.1|19.44|22.04|21.87|22.06|21.38|18.92|20.38|21.71|21.51|21.86|22.1|23.87|27.25|25|27.52|24.88|25.02|22.66|22.84|20.4|19.95|16.95|13.55|12.75|11.6|11.35|13.8|13.12|14.64|15.09|12.5|13.72|14.7|13.54|11.48|11.6|13.94|13.79|14.2|13.99|14.17|13.97|15.705|17.12|17.3|15.96|16.51|16.93|16.29|17.29|17.28|18.71|17.31|18.26|18.13|22.65|25.3|23.75|26.45|31.5|31.175|32|35.75|34.54|32.94|29.28|26.83|27.58|23.19|19|19.94||
2020-11-01 14:34:11|russ2000_1049|YRCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||105937.5|90000|82968.75|97500|100312.5|112500|117187.5|143437.5|235312.5|197812.5|157968.75|140625|89531.25|120937.5|134062.5|127500|119062.5|127031.25|120000|122812.5|114375|135937.5|148593.75|142950|199575|183375|174000|205800|167175|222900|170025|196800|212100|229350|236925|267825|307800|396375|432994.5075|395850|351375|353325|358800|295800|275850|290280|326100|301500|231075|132825|103200|130950|135750|29850|16500|19350|16725|8475|3458.25|2664|1875|1047|804|237|227.4|9.66|9.14|6.05|5.59|7.02|6.13|19.89|17.02|9|26.2|22.39|23.22|24.01|19.71|13.15|16.71|16.93|8.05|9.21|11.59|12.68|12.84|9.19|13.39|12.32|8.72|10.72|9.57|5.66|7.67|4.26|2.18|3.49|2.12|1.48|4.17||
2020-11-01 14:34:13|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|25.5|19.1|18.82|16.99|24.11|23.44|26.02|25.77|27.52|37.4|37.92|49.45|38.96|42.75|40.47|44.25|36.32|17.93|21.15|19.97|13.33|15.25|17.62|20.4|17.55|16.56|12.81|7|9.2|9.32|9.25|8.11|5.7|5.2|5.8|5.1|4.43|5.13|5.89|6|5.42|6.74|5.59|6.85|8.3|9.17|9.07|5.93|8.39|7.24|7.17|10.63|11|11.85|14.7|14.3|16.8|13.2|13.4|13.8|15.41|16.2|14.47|17.2|23.14|22.37|25.17|26.13||
2020-11-01 14:34:14|russ2000_1053|FIBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|12.2|14.1075|15|13.35|12.19|11.46|13.86|13.85|14.35|14.67|17.88|20.2|22.82|27.87|25.71|25.74|26.64|28.12|26.39|27.01|25.68|30.16|26.09|28.97|30.76|37.3|43.85|34.3|35.4|40.5|39.5|44.05|46.1|43.45|41.64|37.94|39|42.1|34.06|31.25|32.8||
2020-11-01 14:34:15|russ2000_1055|TG|price_second_month|0|||||||||||||||||||||||||||3.3611|2.7778|2.8056|2.0555|1.7778|1.7778|2.0833|1.75|2.0833|2.6944|3.6111|3.2222|3.6389|3.8056|2.9445|2.9167|3.2222|3.3611|3.3056|4.0555|4|4.333|5.306|6.806|7.056|8.3333|10.6667|10.5|13.25|13.375|18.208|22.938|21.958|23.3333|28.833|16.125|23.375|25.5625|21.4375|21.75|19.3125|28.25|25.5|19.5|17|18.25|19.88|19.85|17.3|18.6|23.1|17.75|14.25|11.32|14.1|16.35|15.4|14.25|14.45|17.32|18.63|17.3|15.25|12.42|12.5|16.5|14.17|16.5|19.89|22.31|23.11|17.48|14.46|15.81|14.61|19.8|15.72|16.7|14.02|14.98|14.41|16.75|16.48|16.42|18.63|19.52|19.39|16.74|21.83|23.24|13.55|16.18|18.85|24.48|24.96|22.35|26.18|24.91|21.25|20.81|18.34|20.56|19.85|14.49|15.76|13.73|16.25|18.84|22.3|19|15.8|16.3|19.7|15.95|23.85|21.95|16.66|17.42|15.59|17.29|21.53|17.06|15.31|16.93||
2020-11-01 14:34:16|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.5001|8|7|7.5|8.833|8.5|8.417|9|13.917|13.25|15.75|14.833|14.5|17.833|13.417|16.25|14.5|11.2917|13.25|13.3333|14.4583|16.4167|15.6667|11.25|10.5833|11.6667|9.0833|9.7917|12.5333|13|12.6|11.2933|15.8333|13.3333|12.9|12.4067|12.8933|14.7667|16.1533|16.18|19.2533|21.3533|24.09|24.67|19.56|21.42|21.99|25.51|27.85|24.2|21.91|23.25|21.54|19.98|13.98|10.93|16.13|21.51|12.9|6.56|7.72|12.04|14.98|11.68|13.12|7.6|10.19|10.83|13.06|8.88|13.55|13.82|10.22|10.93|13.87|17.15|16.23|12.88|17.7|18.43|15.86|15.91|14.35|14.66|17.92|16.39|26.69|24.715|29.88|38.16|45|41.45|31.1|29.25|32.9|34.7|39.65|45.4|36.16|40.5|35.7|40.27|52.22|50.67|44.01|62.445||
2020-11-01 14:34:18|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|14.75|15.77|15.49|14.21|14.59|13.37|13.07|14.17|14.26|14.25|14.5|14.38|15.87|16.1|17.58|19.78|23.03|22.53|20.46|20.85|23.32|19.39|21.72|32.27|31.6|33.35|29.3|35.05|40.9|44.5|47.25|46.1|37.27|38.84|38.7|40.98|54.11|43.53|36.54|38.39||
2020-11-01 14:34:20|russ2000_1060|CMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|14|15.75|17.5|18.5|20.25|24|23.625|28.75|23.0625|18|20.5|27.125|19.3125|10.3125|14.625|13.625|14.5625|11.5|7.875|7.75|9.85|7.6|9.51|9.45|7.869|4.7|2.299|1.57|3.72|6.18|10.75|5.39|8.75|8.02|13.24|9.3|19.2|20.66|26.9|25.08|18.5|23.79|23.2|26.8|26.96|28.74|28.64|28.44|29.22|10.86|10.3|13.13|14.06|16.36|14.12|15.78|12.8|16.68|18.18|19.28|14.36|12.95|17.13|13.47|14.76|14.39|19.27|19.01|22.13|25.82|25.83|29.84|25.32|28.28|26.56|24.6|19.01|19.42|13.71|15.04|17.61|24.53|25.81|24.78|32.4|39.15|35.5|38.41|41.02|33.17|38.2|36.7|33.73|41.08|31.09|30.41|36.375||
2020-11-01 14:34:22|russ2000_1063|SYBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.6234|1.6644|1.9481|2.0833|2.1284|2.1465|2.2622|2.5799|3.2302|3.0954|3.294|3.7505|4.127|4.6032|4.5638|5.1587|6.0317|6.1111|7.0044|6.2502|8.4527|7.7384|7.8571|8.254|7.6984|7.2819|7.2622|6.6273|6.9644|6.7067|6.5479|7.5397|10.5778|10.6667|10.0476|11.5873|12.6349|11.7143|13.0476|11.6984|12.3651|12.6984|14.2032|14.4127|13.0159|14.9841|14.5397|15.8921|14.0952|15.2317|15.1556|15.7333|17.2267|18.7733|18.5867|17.2133|16.6533|17.6733|15.7733|14.6467|16.82|18.8267|17.66|15.74|16.52|14.82|14.5467|14.6333|15.6267|15.8067|15.9467|16.5333|16.3733|13.3333|14.16|14.5|15.0267|15.5933|14.7533|15.1|16.0667|17.7|22.5133|19.8933|19.04|20.0867|20.86|22.1333|23.28|23.4933|26.8467|24.9|29.03|31.91|41.2|44.2|36.2|34.8|39.8|35.1|39.7|38.7|31.35|35.62|33.33|36.3|41.39|34.94|34.03|42.93||
2020-11-01 14:34:24|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.28|14.31|13.89|4.34|6.56|9.43|10.41|12.1|17.61|14.42|14.45|13.53|12.21|13.78|13.64|11.87|19.4|13.41|13.38|13.43|12.48|13.45|12.28|12.52|9.71|11.18|9.92|5.74|4.92|8.12|4.01|4.83|2.42|3.25|4.36|3.43|2.59|2.32|2.25|2.14|1.43|2.87|2.89|2.25|2.24|2.76|2.1|1.95|2.26|2.09|2.64||
2020-11-01 14:34:28|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|30.56|36.27|34.84|34.39|33.49|28.02|18.99|23.89|27.75|27.85|34.7|37.75|34.75|38.45|45.3|53.5|32.6|29.29|29.81|21.74|24.26|25.25|26.2|21.46||
2020-11-01 14:34:29|russ2000_1067|AXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.64|0.5|1.32|3.5|3.96|8.063|15.125|17.75|14|21.875|22.938|13.75|3.375|3.438|4.063|2.688|1.75|1.281|1.313|1.313|0.469|0.312|0.51|0.85|2.48|2.89|2|1.52|1.03|1.38|1.2|1.2|3|2.65|2.97|2.87|2.1|2.05|2.91|2.42|3.03|3|3.2|2.9001|2.2|2.09|2.01|1.85|2.15|3.49|4.2|4.62|3.92|2.5|1.83|2.75|3.184|1.11|0.6905|0.7501|0.75|0.901|2.744|5.29|3.32|1.44|1.241|2.67|2.88|3.6115|5.24|8.79|9.51|13.54|14.78|23.83|20.26|20.22|20|22.32|19.62|17.13|12.03|12.71|21.88|24.95|25.5|27.9|23|29.55|26.3|20.4|24.6|14.77|21.38|18.91|18.79|14.94|12.81|8.35|12.18||
2020-11-01 14:34:30|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||38561.6|32804.4032|33052.8|26041.6|26542.4|27043.2|28297.2032|29046.4|24038.4|30048|9515.2|7011.2|6510.4|5761.2032|5508.8|7011.2|22035.2|10016|13020.8|7764.4032|3758.0032|2964.736|1482.368|1201.92|1001.6|801.28|641.024|280.448|320.512|681.088|1241.984|1362.176|1249.9968|1274.0352|713.1392|689.1008|1201.92|1057.6896|1161.856|945.5104|1049.6768|777.2416|641.024|737.1776|689.1008|713.1392|200.4001|104.2465|160.256|96.1536|102.5638|48.0768|40.064|32.0512|72.1152|60.096|58.4934|48.0768|32.0512|16.0256|16.0256|8.0128|2.7244|0.9615|4.0064|6.5|2.55|2.1|3.69|6.259|5.63|4.28|5.91|6.1|8.13|14.77|13.58|15.95|15.58|13.15|9|7.81|6.38|5.9|5.7|11.95|12.2|7.35|14|13.75|12.6|5.02|4.76|7.2|6.21|8.19|12.55|18.65|24.805||
2020-11-01 14:34:31|russ2000_1069|BZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.2918|24.7918|19.585|24.375|25.835|26.46|32.085|31.6666|28.54|24.165|26.875|27.085|25.625|31.46|29.69|39.585|37.915|35.625|39.7916|36.25|37.0833|36.9791|31.5625|30.8333|30.625|41.25|52.1874|76.1666|99.9999|108.1666|111.6666|150.9165|130.3665|106.9666|106.2832|97.2666|141.3332|138.5332|177.8498|178.1665|168.1982|162.7498|206.6665|286.533|267.3|312.2|349.85|317.25|248.75|201.5|228.3|197.5|178.85|52.85|42.45|35.5|34.75|34.8|9.05|2.4|12.75|21.55|21.5|20.8|24.85|17.3|20.8|23.25|21.05|10.55|10.75|15.6|13.05|14.7|14.93|15.57|20.7|16.94|20.81|23.19|19.57|18.85|19.94|17.04|18.32|16.7|14.34|7.32|7.85|11.25|13.48|12.2|12.2|14.91|21.16|15.72|15.1|12.81|11.26|12.12|9.08|12.53|15.32|12.26|9.82|12.24||
2020-11-01 14:34:32|russ2000_1070|AVAV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|119.83|66.44|69.54|55.89|62.16|61.74|60.96|79.63|60.01||
2020-11-01 14:34:33|russ2000_1071|RARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|52.73|43.33|53.59|82.64|111.62|94.46|60.83|73.1|66.81|84.19|85.08|53.01|56.24|47.76|47.81|72.31|86.44|53.67|59.82|57.22|50.56|39.65|56.08|68.46|85.06||
2020-11-01 14:34:34|russ2000_1072|MRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.25|10.875|11.8125|10.125|13|26.2188|48.1875|28|26.25|32.9375|37.9375|53.06|27.11|42.19|31.2|26.86|26.81|31.24|31.94|22.34|21.589|23.92|29.59|22.62|27.02|31.07|31.37|28.1|25.58|18.72|17.24|16.5|12.46|13.74|12.72|13.02|11.38|14.3|6.41|7.75|8.33|2.62|6.37|8.06|10.09|11.27|12.61|12.38|11.03|17.81|18.51|19.12|14.18|12.58|14.8|11.81|9.68|9.04|7.26|9.17|8.92|10.85|11.26|11.91|10.655|12.92|17.06|14.39|14.45|19.55|16.92|21.25|23.74|30.37|38.16|39.74|46.97|52.61|45.31|36.81|50.87|48.8|65.87|69.19|88.75|73.25|73.46|89.35|75.74||
2020-11-01 14:34:35|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.98|15.19|14.99|24.31|24.21|25.63|58.76|30.06|38.7|40.99|13.63|13.05|10.22|18.29|15.01|19.37|23.12|21.88|14.45|13.48|13.02|8.35|9.71|21.1|20.88|18.22||
2020-11-01 14:34:35|russ2000_1075|MPAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|8|8.5|7.8125|8.875|13|14.625|12.75|17.25|12.25|14.625|14.625|17|19.125|16.6875|16.75|17.375|12|13.625|12.5|5.75|0.1875|1.8|2.5|2|0.505|1|1.06|1.4|1.79|3.25|4.9|4|3.2|2.8|2.2|2.57|3.6|5.58|7.65|8.5|7.55|7.45|10.2|10.2|10.95|9.9|13.5|12.05|12.25|14.5|14.25|13|11.75|11.75|7.74|7.09|7.04|3.8399|4.12|4.455|5.25|5.2|5.3|5.89|7.02|12.17|14.25|15.35|10.16|7.43|8.25|4.32|4.85|6.48|5.47|6.21|9.23|17.59|24.63|23.82|30.32|33.75|26.25|28.77|31.89|40.06|34.5|29.96|28.43|24.46|28.37|29.07|26.27|26.06|20.38|21.45|26.54|17.95|20.69|17.71|14.53|19.51|16.74|15.82|17.41||
2020-11-01 14:34:36|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.4|14.33|13.92|14.53|13.85|16.49|19.9|18.18|16.74|17.02|20.33|23.85|20.4|19.79|22.2|23.32|23.92|17.6|18.71|21.4|22.85|23.97|27.32|27.17|29.35|33.95|29.01|42.46||
2020-11-01 14:34:37|russ2000_1077|BMTC|price_second_month|0|||||||||||8.5048|10.1234|10.1234|12.2469|10.6279|3.875|4.0313|4.25|3.5|3.6875|3.625|3.5625|3.375|3.375|3.7188|3.8125|4.3125|4.1563|4.0625|2.375|2.1875|2.125|2.5|1.875|1.2032|1.625|2.3438|2.5625|2.6563|3.0938|3.3125|3.9063|3.9688|3.9688|4.125|3.9688|3.969|4|4.391|5.375|6.094|6.5|5.813|6.5|6.625|8.313|8.688|10|11.5|12.1875|12.4063|12.8125|13.625|13.625|12.9375|13.1875|12.375|10.9375|10.0625|10.125|10.625|12.6875|15.05|14.725|14.225|15.95|20.655|19.525|18.8|17.995|18.49|20.85|24|23.09|21.19|20.24|19.85|21.53|19.49|21.63|21.55|21.72|22.1|22.35|24.27|23.23|23.24|22.62|22.04|19.51|21.05|22.16|20.24|15.05|18.15|17.75|15.03|17.38|17.48|16.32|16.79|20.95|20.99|19.01|18.51|19.66|20.47|21.99|21.53|22.94|22.68|25.21|30.28|28.49|28.41|29.42|29.43|29.94|28.88|29.68|29.75|25.13|29.24|32.17|36.8|41.05|40.85|40.95|44.15|43.55|46.95|48.8|39.32|40.76|36.56|34.1|39.27|33.24|27.77|27.14||
2020-11-01 14:34:38|russ2000_1078|GTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2178|17.6481|16.1544|7.221|10.9504|13.6618|15.907|15.907|16.5064|17.0106|15.1459|17.9906|18.961|19.0371|16.0022|17.6195|23.2897|16.24|19.7316|15.9927|17.1819|18.1713|17.572|18.1999|15.6597|16.6491|18.0381|22.2242|17.9335|22.3574|20.017|25.0498|20.2453|21.5487|21.0064|21.1777|17.7622|15.6311|23.3088|26.4578|23.1185|34.6111|20.9113|17.1724|19.5508|24.517|20.52|19.15|14.99|19.9|18.6||
2020-11-01 14:34:39|russ2000_1079|ERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:34:39|russ2000_1080|HK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:34:40|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|175.2|156|87.36|79.6|98.64|74.48|63.52|76.64|96.16|95.6|94.8|88.24|73.84|47.76|28.88|35.2|34.16|32.56|20.72|20.16|24|20.48|23.28|29.76|29.52|34|36|47.68|53.68|44|57.12|33.92|28.32|22.96|18.08|19.92|15.2|11.6|13.12|8.64|8.08|8.48|9.2|8.48|9.84|8.56|18.9|16.55|17.38|12.54||
2020-11-01 14:34:42|russ2000_1084|TTMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|8.5|9.42|10.8|10.85|9.17|8.11|3.25|3.01|3.51|4.39|8.65|15.56|16.15|10.68|9.43|10.42|10.59|8.04|7.58|9.83|12.91|14.44|12.89|12.94|11.34|10.8|11.31|11.97|11.02|14.24|12.99|4.7|5.49|7.67|10.33|10.77|8.8|9.88|8.24|12.62|18.39|15.53|11.21|10.27|12.11|9.6|10.66|8.75|8.3|8.25|9.94|8.7|8.37|7.33|7.47|6.83|8.81|9.87|6.82|7.68|6.49|7.27|10.55|13.59|16.16|16.15|14.06|17.19|16.16|16.59|18.8|11.91|12.14|9.37|10.66|13.41|12.99|11.57|11.46||
2020-11-01 14:34:43|russ2000_1085|MTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|11.17|12.74|16.24|13.95|15.99|15.98|17.05|17.85|22.85|24.83|33.72|36.86|27.43|35.36|37.57|36|41.69|49.5|46.09|60.93|45.22|31.9|21.34|22.72|22.31|17.77|18.31|14.35|18.69|24.67|25.27|31.75|35.63||
2020-11-01 14:34:47|russ2000_1086|SRCE|price_second_month|0|||1.6612|1.573|1.7564|1.7127|2.2637|2.7288|2.5886|3.2375|3.6507|3.3774|4.0961|3.8416|3.1929|3.2375|2.913|3.2817|2.6394|2.9575|3.0084|3.2375|3.2817|3.1929|3.8861|4.6239|4.535|3.6077|3.7002|3.5151|3.2839|4.024|4.579|5.5502|5.3885|6.244|7.0535|7.4583|8.2677|8.6723|8.0654|8.5854|8.8459|8.5855|7.8917|8.9326|8.1531|9.5398|10.3207|11.8387|12.1639|11.0901|11.1512|10.7793|11.6463|14.8683|15.4878|16.2628|18.043|22.4883|24.4688|22.8291|22.1476|23.1442|24.0578|22.1135|20.1927|15.367|13.3056|14.6596|14.9547|15.4959|16.124|19.0661|17.1488|17.6446|18.9339|15.0992|13.595|12.1736|14.1736|15.2149|18.3058|19.8347|18.7603|20.8678|21.6|18.9421|18|19.6942|20.8843|22.0248|23.5041|27.2273|28.2945|23.9182|23.8182|21.3727|18.3091|15.8727|19.8545|19.7545|20.1909|16.2545|16.2727|14.7273|12.9091|13.5727|17.4818|14.7455|16.9727|17.7909|19.1091|20.6818|22.8273|22.3182|19.3727|20.7545|19.2273|21.41|22.0091|23.4182|29.0455|28.3636|27.5818|27.2818|27.7455|28.0636|28.7091|29.94|33.81|30.45|33.89|35.39|39.36|46.71|45.55|46.67|51.45|49.32|53.18|55.99|48.36|47.55|43.76|44.37|51.41|42.05|34.59|34.45||
2020-11-01 14:34:49|russ2000_1089|ATSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.95|4.48|5.81|7.47|7.45|7.65|8.15|7|7.41|6.69|5.53|6.01|7.45|6.42|6.88|4.32|3.06|2.91|0.91|0.12|0.19|1.3|2.89|2.43|2.53|5.11|4.6|7.41|8.34|7.28|5.57|4.82|5.59|5.05|4.71|3.51|4.77|5.85|6.57|7.06|6.55|8.93|8.1|8.06|8.99|10.75|9.09|8.96|11.43|12.77|14.5|16.44|17.02|23.69|22.66|23.47|26.47|20.79|20.56|18.51|24.9|21.97|20.2|24.61|17.9|21.54|25.42||
2020-11-01 14:34:50|russ2000_1091|TVPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:34:51|russ2000_1092|CMTL|price_second_month|1|||||||||||||||||||||1.8519|1.2963|1.1111|1.1111|0.8333|0.8333|0.9259|0.6481|1.1111|0.7407|0.6481|1.2963|1.1111|1.2593|1.2223|2.0741|1.4075|1.2223|1.7778|2.0741|2|3.0741|1.6667|1.2593|1.2593|1.2963|0.703|0.8889|0.963|0.871|0.685|1.111|1.241|0.963|0.815|1.111|0.8889|1.333|1.259|2.2963|2.1482|2.1852|2.5926|2.1482|3.1482|4.7778|6.5556|8.1945|7.3611|6.5556|6.9167|5.7778|6.2178|6.5467|5.5111|4.6978|3.0667|3.1333|4.7996|5.7778|12.5289|15.9333|19.19|15.4667|15.04|18.0667|25.0733|34.7334|32.63|41.47|30.55|29.17|29.27|33.48|38.07|38.73|46.42|53.49|54.01|39|49|49.24|45.82|24.77|31.88|33.22|35.04|32.02|29.93|27.35|27.7575|27.22|28.04|28.09|28.62|32.58|28.58|27.64|25.38|24.28|26.89|24.32|31.51|31.86|37.33|37.15|31.52|28.95|29.05|20.61|20.09|23.37|12.84|12.81|11.85|14.74|18.97|20.53|22.12|29.89|31.88|36.27|24.34|23.22|28.11|32.5|35.49|13.29|16.89|14||
2020-11-01 14:34:52|russ2000_1093|EZPW|price_second_month|0|||||||||||||||||||||||||||||||||||4.5|6.0834|4.2917|4.6667|7.2501|7.5416|6.125|4.125|4.4167|5.1667|4.2501|4.4167|3.8333|3.0833|2.1667|1.9583|1.4583|2.125|2.1667|2|2.5|2.4377|2.6667|3.6667|3.6667|3.4167|3.5833|2.2917|2.5|2.4792|2.4792|1.75|1.2708|1.3333|0.7083|0.4271|0.3229|0.651|0.8367|0.6033|0.47|1.0333|1.1633|1.0168|1.0333|1.1667|1.2333|1.6733|2.4633|3.8333|2.7033|2.4233|3.5633|6.43|3.1467|5.4433|5.0167|7.21|10.77|13.09|15.5733|14.85|15.03|12.17|12.56|11.73|12.63|15.59|16.49|10.28|12.15|13.37|14.77|19.73|18.31|17.98|25.16|28.68|32.79|33.55|29.09|31.5|23.6|22.65|19.22|20.68|19.13|16.98|11.68|12.64|12.22|10.63|10.89|10.44|7.94|6.32|5.79|2.9|6.78|10.35|11.65|8.8|8.5|9.05|12.05|13|12.4|11.1|9.52|9.77|8.78|7.87|5.12|4.8|5.16|5.38||
2020-11-01 14:34:54|russ2000_1094|GPX|price_second_month|0|80.3497|78.2352|101.4944|76.9666|47.7869|78.6581|60.0508|64.7027|50.7472|59.6279|61.3195|86.2702|65.9713|54.1303|37.2146|49.4785|53.2845|42.7122|21.1447|24.9507|25.3736|22.8362|21.1447|26.2194|24.9507|27.0652|24.9507|18.1844|20.7218|17.3386|9.7265|9.7265|16.4928|15.2242|16.4928|15.647|13.9555|10.9952|9.7265|10.3609|12.0525|11.4181|16.0699|15.2242|11.841|9.5151|6.5332|6.9544|7.1645|5.9007|7.7438|7.3745|9.5869|7.9008|7.1645|6.5309|6.1639|9.3757|11.378|11.0618|13.0629|8.4579|12.1582|13.9026|8.4579|6.6077|6.6606|4.3347|3.2246|3.6475|4.3875|3.5946|3.7384|3.5523|2.2836|2.8926|4.2374|3.9329|4.0175|4.1021|4.6518|5.7513|6.2165|6.2334|6.3434|5.8951|6.8122|7.7045|6.8122|8.0883|7.15|7.2|7.7|7.25|7.81|8.96|10.66|11.13|8.96|9.35|9.96|9.13|4.58|3.39|5.49|7.35|6.08|7.86|7.29|7.44|9.22|11.58|13.86|12.46|13.05|15.66|15.76|20.05|20.05|21.59|25.01|25.24|29.83|29.12|24.15|25.22|30.32|35.69|31.21|24.51|28.41|24.66|24|23.9|26.25|24.65|24.55|28.6|23|22.05|19.25|19.05|13.24|16.74|13.64|12.88|12.7|11.12|7.85|9.66||
2020-11-01 14:34:56|russ2000_1095|USCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.59|5.6|2.79|4.2|4.77|6.3|8.36|10.33|16.25|19.68|22.55|25.33|25.54|25.54|28.75|30.37|37.93|47.81|60.42|52.74|64.14|57.2|56.95|63|66.85|81.4|78.4|76.05|59.3|48.45|38.83|40.7|46.8|38.95|40.93|26.84|20.86|26.69||
2020-11-01 14:34:57|russ2000_1096|PATK|price_second_month|0|1.7986|1.8322|1.6641|1.1655|1.1655|0.9806|0.9806|1.3896|1.5016|1.4624|1.5969|2.0395|1.7775|1.4617|1.2427|1.4057|1.1307|1.2988|0.9626|1.2988|1.314|1.5534|1.426|1.4074|1.3333|1.2037|0.9815|0.8519|0.8889|0.7778|0.5556|0.6667|0.7037|0.8334|0.8889|1.0093|1.1111|1.037|1.2963|2|2.963|3.6667|4.8889|6.2222|4.1111|4|3.8889|5.6667|4.6667|5.5556|5.8889|5.2778|6|6|6.6667|7.1111|6.2778|6.6111|6.3333|7.1667|7.1111|6.4444|6.6667|6.7778|5.6667|6.1944|5.3333|4.0556|2.7778|2.9861|2.2778|2.8889|3.9556|3.4675|2.7156|3.7778|4.2108|3.556|3.1111|3.2711|2.8889|2.8889|3.7689|4.0889|4.5556|4.8667|4.9067|4.5244|3.9804|4.0044|4.7778|4.7511|5.5067|5.6667|5.3822|5.1556|6.04|6.2222|5.2711|3.48|3.2267|3.0444|0.2978|0.1867|0.2488|1.1822|0.9467|1.1778|1.1111|0.9333|0.7867|0.9244|0.9911|0.8933|1.2267|2.7422|5.84|5.7778|7.7244|5.8933|8.6622|12.0356|13.8889|18.7511|16.8|18.5289|19.8178|24.5556|26.5778|25.1933|27.62|29.46|35.62|42.6867|47.5667|53.2333|44.1333|49.3333|67.4667|61.45|60.6|64|39.72|45.21|40.79|36.14|49.52|52.83|51.87|56.21||
2020-11-01 14:34:58|russ2000_1097|DFRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:34:58|russ2000_1098|NCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:34:59|russ2000_1099|UBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.125|7.8125|7.5625|7.6875|7.375|7.1875|7|8.67|9.12|9.75|9.9|10.92|10.95|11.7|11.05|11.9|13.01|13.25|14.25|16.26|14.42|15.62|17.4|15.13|17.64|15.75|15.66|18.12|15.91|18.52|18.47|18.62|17.54|16.24|16.73|16.98|15.57|18.75|15.07|13.42|14.02|15.5|15.26|16.21|16.78|18.49|19.07|18.79|18.06|16.47|17.66|19.37|19.5|20.55|19.04|21.76|20.67|19.86|18.92|20.35|20.8|20.11|22.5|22.93|19.61|18.82|19.29|21.29|23.41|22.39|23.57|20.4|19.89|21.76|21.39|19.13|22.66|20.38|19.39|20.55|20.82|23.8|24.84|14.1|11.88|9.2||
2020-11-01 14:35:00|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.668|16.668|17.499|18|18.501|21|21.75|21.75|24|24|24.249|27|30|33.501|39|37.5|37|39.875|43|46.75|38.75|37.625|37.625|36.125|37.875|40.2|40.88|40.42|40.98|42.16|44.38|46.54|47.48|46.8|52|54.8|53.6|54.34|57.63|61.35|60.45|56.22|56.28|61.77|60.3|60.18|63.75|69.48|65.49|59.67|63.21|63.12|56.13|54.33|44.58|46.62|19.65|23.01|18.57|9.24|11.37|13.47|12.795|13.02|14.7591|15.06|14.91|14.49|14.76|13.8|14.58|13.02|13.47|13.38|14.52|17.13|17.88|16.62|17.22|19.59|18.99|19.17|19.2|21.8|18.9|21.8|23.49|27.74|30.92|29.13|28.84|30.75|29.65|32.14|31.84|27.89|26.89|25.49|24.5|26.6|22.07|17.91|17.815||
2020-11-01 14:35:02|russ2000_1102|INTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:02|russ2000_1103|RNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|21.65|12.59|13.45|12.3|15.56|16.97|16.86|22.86|17.56|19.74|22.24|20.95|26.7|34.2|40.3|47.5|62.65|75.95|92.45|82.9|105.94|122.16|142.76|172.47|235.75|274.25|290.77||
2020-11-01 14:35:03|russ2000_1104|DHIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|10|12.19|21.25|61.25|85|70|43.75|27.5|23.75|22.5|17.5|14.69|10|10.155|11.875|10.94|8.125|5.75|4.95|3.91|3.92|6.3|6.2|5.4|4.66|4.05|4.091|5.5|8.44|9.29|10|15.1|19.25|14.97|21.44|29.35|41.832|41.9484|52.99|72.7999|105.39|93.31|79.73|78.34|75|92.25|88.41|63.16|37.19|40.92|54.23|65.68|64.94|68.61|53.06|69.24|73.15|80.03|72.91|70.75|77.36|69.19|73.85|79.34|78.06|83.87|106.53|123.3|116.38|122.61|129|135.68|139.5|193.82|187.98|199.94|176.49|180.26|190.9|212.11|207.4|201.16|192.2|215.98|215|199.02|186.31|174.02|155.7|144.7|127.36|136.55|126.73|104.96|123.91||
2020-11-01 14:35:05|russ2000_1105|PETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:05|russ2000_1106|KELYA|price_second_month|0|6.5614|7.8628|8.3237|7.3206|7.2121|9.4625|9.0558|12.5805|15.0207|17.9489|17.3351|22.2285|25.7684|26.0026|23.5556|24.6752|23.3477|30.2192|24.0104|28.3333|27.4219|27.6563|24.5052|24.1667|28.8281|32.6|32|28.2|30.2|23.2|23.8|32.4|31.4|30.4|23|28.8|26.6|24.8|32.6|33.8|28|29.75|28.125|27.5|27|32|27.5|31.75|29|28.75|27.5|28.75|29.75|28.5|26.25|27.5|29.375|33.5|28.875|35.625|36.75|25.625|29.0625|25.5|29|28.125|26.25|24.0625|23|23.125|23.625|26.5|23.42|24.93|21.11|25.27|26.06|23.59|24.78|20.72|24.89|26.22|28.47|29.67|27.74|27|30.4|29.55|27.81|29.23|27.8|26.99|27.06|27.31|29.14|30.77|28.82|22.72|19.05|19.21|21|19.34|11.65|7.6|10.66|11.48|10.49|15.73|14.59|10.44|17.86|21.02|17.63|15.2|14.48|15|11.69|12.34|13.66|17.66|17.71|18.2|23.24|25.16|17.76|16.71|15.44|17.31|15.52|14.45|16.83|17.23|19.82|19.12|20.14|21.38|23.23|21.63|29.15|29.49|22.41|25.21|22.92|24.13|23.5|24.21|21.91|16.61|14.99|18.99||
2020-11-01 14:35:06|russ2000_1107|UTL|price_second_month|0|||||||||8.7275|9.5722|9.6847|11.5991|15.428|15.7658|13.964|15.0901|14.2455|15.2027|13.5135|13.232|12.9505|12.5|13.7387|13.7387|16.6667|16.2162|15.991|15.7658|14.3581|14.9776|14.8649|14.3581|15.4843|16.7794|16.5541|17.2861|16.75|16.8125|16.5|19.875|18.125|21|19|19.25|19.5|18.875|18|16.75|16.875|18.125|20.25|23.875|23.125|22|19.5|19.875|20|22|21.813|25.75|22.688|22.313|27.25|22.75|23.375|26|28.125|31|26|29|26|25.25|26.25|24.1|24.4|25.7|31.4|26.9|26.5|26.1|24.3|25.2|24.95|26.4|26.1|26.9|28.01|26.75|27.13|27.9|25.38|25.5|24.9|24.57|26|26.9|28.1|31.55|27.35|26.8|27.8|26.59|23.98|19.25|20.08|21.82|21.19|21.75|20.84|21.28|23.02|22.81|25.63|26.15|27.73|26.6|26.61|26.4|25.8|27.38|28.09|28.14|30.26|31.48|33.48|32.59|35.23|33.98|33.84|36.01|35.13|39.33|39.62|39.54|42.47|44.6|47.58|49.86|52.24|42.04|48.27|50.55|50.7|54.91|56.86|60.37|61.04|56.34|48.17|42.2||
2020-11-01 14:35:07|russ2000_1108|ANIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|163.8|252|360|244.8|194.4|295.2|306|273.6|201.6|147.6|136.8|104.4|86.4|82.8|102.6|149.4|194.4|273.6|227.52|362.52|186.84|133.2|143.64|157.32|150.48|106.56|74.16|79.92|131.04|240.84|197.64|166.32|131.04|145.08|185.4|61.2|75.6|73.44|70.2|54|57.24|68.4|52.92|53.64|76.32|105.12|94.32|81|27.8136|18.972|8.82|7.38|8.28|8.34|7.44|14.66|23.96|29.95|29.33|55.18|63.04|51.42|55.34|43.18|29.67|50.09|60.86|56.82|59.07|46.99|45.72|63.35|64.07|62.45|57.29|55.28|60.9|68.47|65.5|61.62|48.01|31.06|31.36||
2020-11-01 14:35:09|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|5.25|8.14|7.51|10.139|8.03|6.65|8.06|8.24|7.28|5.39|5.43|6.05|6.26|5.46|6.86|7.07|7.35|8.44|10.36|8.47|9.55|9.5|7.41|6.4|7.3|8.55|12.12|11.45|11.11|11.64|22.54|25.03|33.01|26.62|27|24.65|15.6|16.14|14.53|15.44|16.3|18.03|15.9|17.47|15.55|15.15|17.22|19.61|19.79|19.52|24.88|18.59|27.68|31.68|32|33.4|42.25|41|51.1|36.4|34.15|29.25|26.24|28.63|22.15|32.51|25.92|28.41|34.47|42.25||
2020-11-01 14:35:10|russ2000_1112|FSTR|price_second_month|0|7.375|6.375|6.625|5.875|5.625|7.625|7.125|6|5.125|4.875|4|4.125|3.5|4.125|3.125|2.5625|3.25|5.375|2.375|4.75|5.5|7|5.875|5.625|4.75|5.25|4.25|3.875|3.875|3.25|2|4.25|3.625|3|2.375|3.625|2.6875|2.375|2.5|3.125|3.125|4.375|3.625|3.625|3.875|3.125|3.25|3.625|4|4.5|4.375|4.25|4|4.125|3.938|3.75|4.125|5.125|5.313|5.063|5.188|4.375|4.75|5.125|5.5|5.8125|4.75|4.4375|3.25|3.625|2.9375|3|3.6|4.08|4.6406|5.3|5.5|4.2|4.17|4.15|4.42|5.469|6|7.69|7.76|7.6|8.93|9.37|9|13.599|13.86|15.08|23.88|22.35|22.85|19.75|26.67|37.56|45.81|42.36|34.23|38.56|31.87|21.37|29.16|29.82|27.38|30.41|28.07|25.62|34.69|42|36.26|24.5|28.72|29.45|27.64|32.15|41.45|44.16|44.31|42.42|46.87|46.49|51.08|52.46|46.35|49.02|38.15|17.93|12.4|13.74|11.53|12.01|12.25|13.95|17.95|19.1|23.1|26.15|23.2|22.75|19.35|17.31|24.17|19.91|18.94|15.76|12.22|14.95||
2020-11-01 14:35:11|russ2000_1113|PBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:11|russ2000_1114|SJW|price_second_month|0|2.8855|2.5626|2.625|2.8333|2.8646|3.073|3.6771|4.3541|5.125|6.0626|6.5834|6.125|6.2084|6.625|5.7917|5.8751|6.3333|5.7917|4.7084|5.3751|4.8751|4.8751|5.1042|4.5834|4.4584|4.7084|4.5|4.1667|4.0208|4.3125|4.2292|4.75|5|4.6458|4.75|5.125|5.6667|5.8959|5.7917|6.6042|6.1875|6.2709|6.0417|6.5834|5.9584|5.8751|5.8333|5.771|5.75|6.0835|5.7915|6.229|6.1875|6.271|7.375|8.5835|8.9585|9.0835|9.5|10.3333|10.7915|8.7085|10.2085|9.7083|10.9167|14.3125|20.0833|18.7708|18.8333|19.9166|18.75|12.525|13.2917|14.3167|14.6667|13.275|13.4583|13.5417|13.1483|13.1517|14.2917|14.0333|14.79|18.0833|16.25|17.09|19.275|17.675|21.1|24.725|25.5|25.67|22.62|30.35|35.07|34.42|32.27|34.31|33.46|30.22|31.06|27.87|28|23.05|20.25|22.07|21.45|22.44|24.18|23.11|24.98|24.82|23.28|23.32|24.69|23.89|23.12|23.38|24.46|26.51|27.05|26.15|27.46|29.59|27.04|27.34|29.94|33.24|30.12|28.74|30.37|36.26|34.49|42.69|53.67|48.53|48.04|55.5|68.13|52.94|63.13|57.91|56.04|61.17|61.63|68.33|70.82|61.18|62.84|62.53||
2020-11-01 14:35:13|russ2000_1115|KOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|16.74|23.41|24.53|28.96|36.04|37.8|41.77|44.99|45.25|17.45|16.12|26.05|26.6|29.64|27.93|26.84|20|29.39|41.39|37.19|33.55|30.79|37.76|34.75|32.97|33.27|40.87|41.75|39.31|46.58|39.19|36.16|36.43|29.92|16.12|25.6|20.8|22.34|16.8|24.93|32.73|39.35|43.85|37.75|38.7|48.5|40.65|40.4|34.25|19.23|25.35|26.93|27.48|37.05|21.86|16.57|24.06||
2020-11-01 14:35:13|russ2000_1116|GLUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|8.41|5.06|4.68|4.81|3.58|0.23|0.54|0.8|0.87|1.05|1.05|1.32|1.1499|2.21|3.52|4.8|3.05|2.78|3.78|4.65|4.76|2.48|2.34|2.65|2.26|3.67|5.17|3.9|5.03|3.79|5.23|6.45|4.7|3.31|3.38|2.5|2.36|2.27|1.93|2.68|3.53|4.37|3.71|5.55|7.57|6.77|9.53|8.33|4.44|5.53|7.12|9.98|7.94||
2020-11-01 14:35:14|russ2000_1117|PGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:14|russ2000_1118|FPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|15|13.9|11.54|20.56|25.74|19.67|18.65|37.3|32.51|45.72|46.25|60.89|46.57|28.22|31.94|25.55|21.26|18.02|14.14|12.84|11.77|8.73|5.26|3.92|3.83|5.3|4.27||
2020-11-01 14:35:15|russ2000_1122|CENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.59|6.5|5.13|6.71|5.04|3.31|7.2|10.53|11.31|8.26|8.99|9.1|9.34|9.05|9.19|9.77|7.89|8.13|9.62|9.32|11.33|11.15|9.03|7.52|6.33|7.4|7.38|7.86|9.01|8.23|9.68|10.31|12.65|15.86|14.06|18.44|24.33|28.01|31.95|28.98|33.76|37.22|36.24|37.92|36.33|28.34|26.93|26.77|24.06|25.01|25.31|34.26|37.16||
2020-11-01 14:35:16|russ2000_1124|NNBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.2223|9|8.778|10|11|12.6667|15|21.25|23.5|15|13.25|11.25|11.625|12.25|8.5|10.625|12|10.125|6.25|5.625|5.75|6.875|6.5|9.625|8.875|8.625|8.563|7.344|10.2|9.1|9.15|9.95|10.59|9.61|10.03|8.43|10.97|12.75|11.62|11.8|11.77|10.08|12.74|10.78|12.69|12.23|9.94|12.34|13.02|12.56|11.42|11.83|12.58|10.27|8.9|9.74|13.01|16.42|1.4|0.95|1.54|3.39|3.82|3.55|6.19|7.4|10|12.25|14.51|7.7|6.59|8.94|7.72|8.43|8.12|8.66|9.26|13.81|19.95|19.29|24.53|29.18|21.17|27.71|27.25|24.21|17.05|12.68|16.66|17.75|16.95|20.1|28.6|25.5|27.95|23.9|21.6|20|7.18|9.91|7.75|6.42|8.71|7.75|4.47|4.55||
2020-11-01 14:35:18|russ2000_1126|HVT|price_second_month|0|3.9193|3.2031|3.3333|2.2501|2.2501|2.4167|2.0834|3.2501|3.375|3.5417|4.0834|4.75|4.8334|4.2501|4.4584|4.8751|5.5834|5.7083|3.2501|3.5|4.1667|3.7917|3.8334|4.1667|4.1667|4.1667|3.3333|3.8334|3.625|2.75|2.3333|3.1667|3.375|3|2.625|3.5834|3.625|3.3333|4.0834|6.2501|7.2917|6.875|8.375|9.125|7.375|6.1563|6.875|6.625|5.188|6.125|7.125|6.125|6.75|5.438|6.563|6.5|5.875|6.563|6.422|9.657|11.125|9.75|9.75|11.25|14.75|16.1875|13.75|10.8125|11.25|11.5625|10.625|13.8|12.7|13.98|15.25|19.71|18.23|12.9|13|10.85|15.45|17.36|21.36|21.33|17.55|16.93|20.15|16.2|14.13|12.46|12.9|14.25|14.02|14.05|13.94|14.61|12.19|10.72|8.5|9.82|10.52|11.04|8.49|8.8|10.52|11.67|11.95|13.28|16.21|9.61|12.01|13.3|11.13|11.85|12.09|11|12.14|13.08|16.75|18.35|24.62|24.21|28.5|29.15|25.03|23.27|21.06|23.05|21.01|23.11|24.14|19.44|18.59|20|21.6|23.2|23.95|23.45|24.15|20.35|20|22.1|20.49|24.36|17.41|19.15|20.11|16.82|17.3|21.12||
2020-11-01 14:35:19|russ2000_1127|SUP|price_second_month|0|2.5677|2.2403|2.2298|1.9381|1.6151|1.438|1.3651|1.828|2.5195|2.3585|2.4343|2.832|3.334|2.8756|2.4538|3.0565|3.2546|3.1512|2.1267|2.7293|3.0562|3.8051|4.184|5.0706|5.4839|7.2658|5.4064|4.9931|6.5427|5.6061|6.0227|5.6061|7.841|9.9583|10.4584|14.75|19.625|16|18.1667|24|32.9167|43.625|37.875|40.375|31.25|29.625|26.75|27.25|29.375|29.75|27.375|24.875|27.375|23.5|25|24|25.5|27.25|26|31.063|29.125|20.8125|26|24.75|24.9375|28|26.8125|23.875|27.9375|32.4375|34.0625|37.3|39.54|38.35|39.05|45|45.76|48.08|42.13|38.74|39.09|43.27|44.48|34.2|32.65|31.7|28.25|26.48|22.65|22.25|22.81|21.55|18.39|16.91|19.73|21.36|22.58|19.88|18.52|17.36|20.56|17.57|12.23|10.19|12.08|14.22|14.32|14.45|14.8|14.58|19.44|19.88|21.91|17.22|16.28|18.08|16.79|17.09|18.94|21.75|18.21|17.44|19.74|18.28|19.9|19.45|18.12|19.42|19.29|19.1|19.51|19.75|27.14|29.11|25.15|22.4|19.5|14.65|16.7|14.45|17.5|21.7|7.36|6.19|3.69|2.75|2.8|2.6|1.29|1.54||
2020-11-01 14:35:20|russ2000_1129|PGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:20|russ2000_1130|REV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||273.5849|280.6604|271.2264|366.7453|389.1509|483.4906|357.3113|419.2264|524.7642|373.8208|211.0849|144.4575|265.3302|211.0849|96.6981|74.2925|66.0377|61.9104|51.8868|47.8302|58.0189|73.5849|66.9811|43.6792|49.6226|39.2453|37.5472|26.4151|28.7|30.4|24|33|32.8|25.6|21.1|22.8|29.7|38|24.1|33.9|29|12.5|15.2|13.8|12.8|11.8|10|10.4|8.6|13|7.32|2.73|5.28|5.06|17.91|15.85|13.33|10.85|9.71|10.6|16.96|13.5|13.94|15.11|14.65|13.02|14.9|22.33|19.6|22.61|24.45|24.13|30.02|33.93|32.75|33.76|37.09|33.34|26.81|28.92|31.51|35.92|28.95|33.6|19.45|16.6|20.9|19.7|17.55|21.45|27.26|26.59|21.89|16.53|24.81|17.31|10.24|7.32||
2020-11-01 14:35:22|russ2000_1131|RT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:35:22|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.82|13.5|15.18|18.5|17.01|17.27|17.37|19.25|19.1|19.5|16.74|18.91|17.95|19.9|18.6|19.4|22.25|23.99|25.6|27.24|36.87|35.74|41.58|48.91|31.4|37.51|40|34.29|37.01|35.48|36.15|31.3|36.91|36.49|34.54|34.66|33.81|38.74|36.02|36.84|39.25|43.53|44.99|48.59|56.88|58.69|60|60.45|60.39|61.55|56.35|59.01|56.38|47.46|56.6|50.33|61.95|56.86|54.43|59.69|64.81|55.92|58.72|58.41|39.22|39.06|29.79|28.48|30.86|25.38|17.73|11.38||
2020-11-01 14:35:23|russ2000_1133|PLUG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|58.75|32.0313|110.625|218.75|160|185|1295|498.75|450.625|162.5|161.25|307.9|101.2|90.5|87.1|92.7|61.31|65.9|51.5|52.9|48.2|55.2|95.9|78.9|63.9|56.6|57|65|67.7|50.3|50.9|50.9|47.6|41.2|34.8|30.6|25.8|35.4|30.1|31.3|26.1|9.2|8.9|9.5|7.7|8.126|5.2|4.3|4|4.4|7.8|2.85|1.71|2.14|2.26|1.18|1.03|0.592|0.118|0.318|0.51|0.6604|3.9|4.4|5.75|4.04|3.16|2.68|1.85|1.84|1.82|1.92|1.69|1.38|1.16|1.85|2.16|2.35|1.77|1.95|1.95|1.76|1.78|2.59|2.2|3.9|4.34|4.21|12.98||
2020-11-01 14:35:24|russ2000_1134|TTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|25.25|25.875|16.75|10.5|9.5|12.938|11.1875|9|7.0625|7.625|11.125|22.875|33|29.875|32.5625|24.375|15.5|9.66|8.02|9.76|10.93|12.3|6.2|7.95|5.61|4.29|5.46|10.14|7.75|7.2|8.24|9.77|10.95|8.36|8.32|11.9|12.35|12.02|14.95|22.47|31.48|33.9|29.36|20.94|22.57|25.55|16.01|8.01|7.53|10.92|16.96|19.26|18.81|13.34|12.69|18.82|22.41|17.99|17.53|16.89|17.64|14.59|16.66|16.3|18.69|22.5|24.34|25.37|24.41|26.04|26.65|23.93|24.3|25.95|27.05|28.53|25.82|26.97|28.44|28.4|30.3|40.65|39.05|40.85|35.65|36.45|26.3|27.32|35|36.65|46.91|45.93|37.43|42.36|56.69||
2020-11-01 14:35:25|russ2000_1135|CNOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8884|5.8321|6.2784|6.8894|7.1668|6.9176|6.7929|7.3343|7.0834|8.5|8.2512|8.5|9.9167|8.1875|8.8125|7.9375|7.375|7.0625|7.3125|7.125|7.7813|6.875|7.625|9.25|8.97|9.1|9.55|9.45|10.55|10.125|10.74|14.45|15.49|17.1|20.3|16.11|12.31|12.35|12.88|12.76|11.86|11.05|10.88|11.7|13.18|15.79|15.62|15.58|15.35|12.74|11.88|11.34|9.32|11|7.75|7.7508|8.08|9.3|8.35|8.75|8.42|7.33|7.85|9.15|10.15|9.26|9.31|9.82|10.06|11.44|11.24|12.57|12.64|14.65|16.26|17.39|18.66|19.24|18.48|18.46|19.39|18.75|18.18|15.17|15.84|17.25|23.75|25.3|21.65|22.25|27.15|29.25|26.65|24.75|20.09|21.56|21.81|20.48|25.19|21.01|14.66|15.12||
2020-11-01 14:35:26|russ2000_1136|DX|price_second_month|0|||||||||||||||||||||63|57.75|51|28.5|29.25|15.75|14.25|17.25|27.75|27|30|41.25|54|58.5|69|68.25|98.25|113.25|126.75|172.5|162|175.5|180.75|164.25|162|141.75|73.5|99|111|120.756|119.256|120|135.756|148.5|161.256|181.5|165|170.256|166.5|148.5|143.256|118.5|56.25|37.5|37.5|37.125|24.375|21.375|4.125|4.3125|3.9375|2.07|6.45|6.93|6.6|9.3|14.67|14.85|12.6|15.15|15.6|16.14|16.2|19.53|19.53|20.4|22.89|22.02|22.44|21.9|20.67|20.16|20.64|22.32|21.12|23.46|24.69|23.7|24.81|29.25|26.19|23.82|19.53|18.9|24.48|24.84|24.21|26.46|28.26|30.15|31.5|31.71|29.76|27.54|26.7|28.53|27.87|31.35|29.4|32.49|30.51|24.09|25.17|25.65|25.95|26.25|25.8|25.02|23.31|20.1|20.61|19.05|20.07|22.05|20.73|20.58|20.58|21.45|21.48|18.06|19.44|19.23|18.09|18.3|16.5|14.12|16.89|17.1|12.86|15.84||
2020-11-01 14:35:27|russ2000_1137|GTY|price_second_month|0|7.2572|7.615|6.1791|12.2608|10.0974|11.8113|11.5089|17.4617|21.1217|18.1672|19.772|32.0298|27.2442|25.1032|21.0209|19.4624|21.2293|19.0227|13.4681|16.7781|16.3595|17.1204|15.4657|18.8703|18.9989|21.6195|18.6122|20.6145|21.875|15.25|10.375|17.625|21|16.75|13|13.875|14.5|9.375|10|10.75|12.25|14.125|12.75|14.625|13.25|12.5|11.375|11.6256|11.4997|12.4994|14.8755|15|13.6251|14.6249|16|19.5003|16.75|17.5|19.375|18.8588|17.2748|12.127|10.3451|10.8896|10.8401|11.1371|10.1471|9.5531|8.8602|9.3056|11.0381|11.9191|17.0907|17.25|18.6|17.97|17.98|18.63|19.5|19.15|21.55|24.55|25.03|26.75|23.8|25.11|28.99|26.83|27.64|28.96|26.87|28.35|25.75|30.1|31.05|29.67|28.48|27.27|27.12|26.86|17.41|20.93|18.71|16.64|18.24|23.59|22.73|22.09|22.32|24.83|29.81|29.42|25.95|19.01|16|17|16.1|17.91|16.84|19.88|20.96|18.26|18.43|19.24|19.54|18.76|18.12|18.04|16.83|15.76|17.45|18.19|20.22|23.53|24.02|26.39|25.15|27.56|28.46|23.6|26.11|29.11|30.59|32.95|30.96|31.76|33.56|28.34|26.62|29.29||
2020-11-01 14:35:29|russ2000_1140|WMS|price_second_month|0|1.0381|0.7533|0.6529|0.3851|0.2512|0.1925|0.1507|0.2428|0.3432|0.2512|0.3516|0.6027|0.5525|0.4353|0.3599|0.4269|0.3768|0.4939|0.3015|0.3265|0.5358|0.4772|0.4353|0.4688|0.8957|0.8287|0.6027|0.6111|0.586|0.3349|0.2679|0.4437|0.8036|0.9795|1.5152|2.7542|1.645|1.8961|2.2728|2.1096|2.9634|2.6621|3.2397|2.5993|2.2477|1.9463|1.7454|2.1849|1.8587|2.2853|1.8457|1.8085|2.21|2.3233|2.5363|1.9963|2.0842|2.4801|2.3355|2.6748|2.9587|3.125|4.9167|5.25|9.0417|7.25|7.5833|7.5833|8.25|10.6667|11.7083|12.28|20.0133|14.1867|13.7733|11.3133|9.34|9.6333|11.7|8.0133|9.8667|15.9667|17.8|17.7133|20.4667|13.4733|19.8267|19.9933|21.18|19.3067|16.5533|19.3667|17.2933|17.8667|23.1867|24.9267|28.24|29.44|33.4|37.97|37.04|33.6|24.65|18.13|35.47|42.33|38.88|37.93|46.33|35.34|44.35|39.79|31.46|21.82|20.97|22.03|20.53|15.93|16.9|25.04|25.35|25.7|||||23.51|27.15|29.04|28.41|26.81|19.4|24.31|23.13|20.3|22.05|19.15|19.45|23.7|25.55|29|31.35|27.27|25.42|28.68|31.39|38.16|41.86|44.34|55.48||
2020-11-01 14:35:30|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.62|26.67|28.17|26.98|28.51|19.95|23|24.88|19.38|22.48|18.06|14.25|10.5|7.79|11.79|9.76|9.43|11.49|13.1|10.61|11.72|14.78|14.09|17.02|17.17|16.26|15.31|13.47|14.83|12.62|11.12|11.03|11.4|13.17|14.05|14.7|14.05|14.95|14.67|15.86|18.93|17.55|16.08|17.7|17.46|17.54|16.63|18.85|19|17.2|16.45|18.4|14.3|15.25|15.6|15.18|14.49|15.81|12.07|12.31|9.96|10.27|10.84||
2020-11-01 14:35:31|russ2000_1142|AI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.2142|107.4128|94.8213|108.0356|136.26|228.76|137.5|132.5|320|120|157.5|126.25|123|120|134|99|126|195.682|218.8|180|164.8|266|335|417.2|526.2|390|360|382.4|373.2|261|234.8|216|212.2|213.8|177|147.4|141.2|126.6|88|56.4|59.4|37.8|34.4|4.4|4|7.8|8.6|13.15|17.27|18.165|20.39|23.42|27.89|27.22|25.8|19.18|23.1|22.41|22.82|21.09|25.91|27.99|23.46|26.52|25.89|27.45|27.56|28.14|25.12|20.71|18.18|13.76|11.41|12.94|14.84|16.25|14.74|14.43|12.81|11.77|10.82|11.3|10.2|8.29|8.84|7.1|4.94|5.7|5.66|2.55|2.79||
2020-11-01 14:35:32|russ2000_1143|MYE|price_second_month|0|2.2601|2.2601|2.2601|2.2601|2.2601|2.48|2.4998|2.8541|3.1815|2.8098|3.057|2.6938|3.1399|3.2747|2.9293|3.9807|3.7106|4.6416|3.9228|3.9228|5.17|6.0112|6.8035|6.8993|7.104|7.8683|7.7043|7.3219|8.9065|6.5569|6.3384|7.2126|7.4857|7.0324|6.6716|8.6551|10.5185|10.939|11.7957|15.1014|13.6738|16.1985|15.62|14.7107|13.3059|14.1323|12.0861|13.1202|12.7066|13.1842|14.544|14.8881|18.5227|14.0901|13.7516|14.8881|15.9093|15.8763|17.2489|20.5011|21.127|20.6237|22.5014|19.5|22.8747|20.5007|14.9987|14.1868|13.6244|14|12.1242|12.5008|15.0509|10.12|9.92|10.04|12.632|12.584|11.2|9.7|9.9|10.5|12.53|12.29|13.51|11.38|11.33|13.05|11.15|12.3|13.99|16|15.9|16.43|16.16|17|22.17|21.3|19.96|12.17|12.15|13.16|6.08|3.95|10.1|10.25|8.27|9.27|8.98|6.37|9.6|10.12|10.47|10.88|12.26|13.32|16.82|14.8|14.87|14.72|14.71|18.56|20.24|21.5|21.25|19.71|16.27|19.9|17.29|14.26|15.5|12.03|14.29|14.35|14.15|14.05|16.9|18.8|21.35|18.95|19.6|22.25|16.5|19.08|16.92|16.83|16.55|13.57|13.61|15.3||
2020-11-01 14:35:33|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0271|14.3078|15.3741|15.7751|16.249|15.2739|14.6724|12.9409|11.2822|11.5465|9.0951|4.6022|2.0505|2.9983|4.7571|1.7042|2.1598|3.3446|3.3446|3.4084|2.5335|2.5791|2.3786|2.1781|2.014|3.5997|4.1374|5.0761|6.6983|7.2359|8.9766|10.3162|10.58|10.7|11.34|12.39|12.79|13.16|12.51|13.64|13.71|14.48|16.85|18.1|18.95|18.9|17.45|19.3|17.4|17.45|17.05|16.94|16.78|16.63|16.84|18.87|16.63|14.9|15.49||
2020-11-01 14:35:34|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|25.375|41|37.75|58.125|54|39.75|31.55|19.7|17.02|15.54|21.03|20|15.88|10.7|12.71|18.5|20.71|21.02|27.16|26.05|34.4|33.45|25.11|30.88|33.64|34.18|34.26|34.29|41.79|47.41|47.76|47.42|33.25|30.16|27.69|30.42|21.24|16.16|18.09|20.35|29.14|29.01|22.19|17.6|21.75|27.49|19.36|20.77|18.39|20.32|16.68|12.53|11.79|16.56|15.03|15.18|17.91|17.35|19.01|20.44|20.44|23.42|25.37|20.07|28.13|22.46|18.28|19.16|21.05|24.45|22.2|18.05|24.6|26.4|39.15|44.2|35.56|33.68|31.54|26.55|31.02|22.3|22.18|21.63||
2020-11-01 14:35:35|russ2000_1147|HMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.255|17.525|23.11|25.63|23.23|19.86|20.97|18.87|17.99|18.24|16.31|17.3|23.29|21.43|21.57|19.45|20.56|25.79|29.85|27.3|27.3|25|30.7|28.7|27.05|28.7|26.62|28.19|28.49|25.45|31.92|27.09|23.82|27.37||
2020-11-01 14:35:50|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.59|20.45|14.17|12.07|18.28|14.34|23|28.37|27.6|30.62|35.84|28.65|28.45|27.95|23.9|28.67|25.29|24.79|17.09|20.92|21.76|24.35|25.25|18.33||
2020-11-01 14:35:51|russ2000_1149|PKE|price_second_month|2|5.2136|6.1324|6.7155|6.6633|5.3516|5.6667|5.625|4.8334|4.4167|4.2083|5.3333|5.3333|4.7083|5.2917|7.2083|7.7917|7.7917|4.2083|5|6.375|6.625|5.1667|5.125|5.0834|4.7917|4.2083|4.2917|4.5833|4.5416|3.7083|3.3333|3.7083|3.75|3.8334|4.4167|4.5|4.4167|4.2917|4.0417|4.9583|5.2083|5.6667|8.5416|9.6667|10.9583|10.5|11.042|12.583|19.292|20.833|21.583|16.6667|11.917|13.667|17.167|14.6667|20.083|18.917|21.3333|17.167|12.6667|12.2083|19.9583|15.9167|20.5|23.25|12.625|17.0833|22.5417|44.0417|36.5|23.5|24.65|22.35|26.5|30.25|20|18.05|16.25|17.84|21.32|24.5|26.9|23.57|22.98|21.01|19.55|22.15|26.34|25.1|28.28|30.97|24.63|30.72|26.69|27.55|29.65|31.32|23.49|27.1|25.34|21.62|17.55|20.6|23.37|22.48|26.25|30.21|27.44|27|30.46|31.97|26.16|28.3|30.37|28.85|27.01|24.82|26.14|23.87|27.2|28.05|30.17|26.66|28.16|25.8|21.71|21.72|17.66|16.34|16.28|16.31|16.2|15.43|18.33|17.32|18.79|18.88|18.3|17.03|22.11|17.66|22.78|16.45|18.19|16.99|15.47|13.31|10.78|10.59||
2020-11-01 14:35:52|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6|7|6.5|5.875|6.875|6.5|4.5|4.3438|4.125|3.9375|11.5|15.125|10.7813|9.75|5.5|5.6875|4.69|4.475|3.9008|4.525|4.2|3.3695|3.66|3.63|4.425|6.59|5.795|6.47|5.695|5.635|5.535|6.525|6.1|6.365|7.285|7.05|6.795|4.8|5.005|5.37|5.01|3.525|5.245|5|5.75|6.4|4.75|5.08|7.115|8.005|8.025|8.085|8.5|9.03|11.75|14.735|12.44|12.77|13.395|16.2|15.52|16.965|18.635|22.975|24.325|26.29|27.225|28.115|27.565|28.9|34.45|41.585|42.395|37.86|44.525|36.745|42.53|44.615|55.625|63.475|74.15|82.7|81.55|76.55|90|100|78.81|92.21|72.14|82.43|83.57|75.76|73.71|76.72||
2020-11-01 14:35:54|russ2000_1153|PKOH|price_second_month|0|15.75|15|15.25|12.75|14.25|16.625|14.5|15|14.375|12.5|11.875|9.75|7.75|6.875|6.5|8.375|7.125|7.75|5.625|6|6|6.375|5.625|6.375|8.75|8.125|6.375|5.5|4.125|3.375|3.125|4.375|3.125|3|3.5|4.125|4.25|3.875|4.5|6.25|10.5|11.125|12.125|16.375|15.125|14|13.25|13.75|11.5|14.25|13|15.5|22.5|14.5|14.375|14.375|13|14.875|18.125|17.75|18.875|13.125|16.4375|15.4531|16|15.5|12|8.375|8.5|10.3125|5.125|5.5|4.9|3.95|2.25|3.25|5.7|4.02|4.15|3.48|4.69|7.25|7.44|9.22|12.1|17.37|22.53|26.83|15.25|18.98|15.75|20.72|17.49|13.65|16.67|18.24|23.32|27.55|23.54|20.67|15.02|19.51|4.56|3.57|3.37|7.37|4.38|8.02|14.65|11.14|19.35|22.08|21.26|15.87|19.4|18.75|18.45|21.51|20.93|20.34|37.19|34.57|42.58|52.64|52.68|58.04|56.17|57.75|48.01|36.06|42|29.4|30.55|36.88|42.15|44.65|37.1|39.85|46.5|39.85|39.45|41.45|36.06|31.79|31.22|27.19|31.63|24.52|14.59|15.82||
2020-11-01 14:35:57|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|29.65|42.32|38.12|40.91|41.18|38.46|34.74|37.81|64.09|69.78|67.87|77.42|94.62|132.96|106.2|149.95|144.73|108.23|84.92|63.21|171.55|296.56||
2020-11-01 14:35:58|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||9.4444|10.6667|13.1114|11.2775|12.5553|11.555|12.5|14.917|17.833|17.125|15.25|17.25|15.25|13.25|14.125|15.25|18.25|20|18.75|19.438|10.625|9.9375|7.4375|9.375|11.125|6.625|7.375|5.9375|5.0625|4.5625|5.06|5.22|5.71|4.88|4.57|5.1|3.77|1.61|0.86|0.7|2.5|1.96|5.9|10.65|9.75|12.48|14.49|14.77|13.66|13.792|13.872|15.384|14.096|15.208|19.552|25.232|23.184|21.968|27.192|31.624|26.74|9.54|5.5|9.04|8.31|8.28|8.25|10.57|10.14|15.98|24.02|27.49|21.5|21.54|24.64|22.4|20.88|20.33|21.11|23.33|16.24|17.25|18.96|15.81|14.5|9.9|9.98|10.65|9.18|4.34|5.07|6.34|9.19|11.56|13.24|10.37|8.58|11.97|12.86|11.61|7.48|6.51|6.26|4.22|2.6|2.93|2.22|1.23|2.38||
2020-11-01 14:35:59|russ2000_1156|LBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0576|8.4604|8.6211|8.7022|9.508|9.1863|9.6691|9.9914|10.4755|10.3948|10.3137|8.4607|7.7353|6.2854|6.9296|7.494|6.8488|6.4461|7.3487|10.1851|10.0498|10.3751|10.989|12.8615|13.0968|11.6416|10.6061|11.4657|11.8947|12.723|11.7529|11.9544|13.5065|11.9842|11.3574|11.9644|12.0506|12.2073|10.703|11.9621|11.8881|11.8551|11.4685|11.2463|10.6857|10.3488|13.2599|10.1933|8.5174|6.0469|8.0251|8.4742|5.3472|6.5738|9.4245|6.6947|9.0271|8.6531|9.3968|7.9819|7.0476|8.9524|8.6286|9.8476|9.0476|8.9714|9.581|10.8095|11.9238|10.381|10.3714|10.34|11.03|11.1|11.73|10.72|12.12|10.04|11.54|13.05|17.45|20.05|18.85|18.35|21.65|20.05|20.45|19.5|16.48|16.96|15.86|15.03|16.68|14.405|11.1|10.63||
2020-11-01 14:36:00|russ2000_1158|DAKT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1|0.8438|0.6565|0.7345|0.719|0.594|0.5625|0.469|0.5625|0.5|0.5|0.4845|0.625|0.7345|0.672|1.0625|1.305|1.2188|1.4844|1.3125|1.4688|2.0156|3.1563|2.5313|2.4844|3.375|2.9688|4.6875|7.695|4.4|4.225|3.995|4.92|4.795|6.69|7.775|8.13|8|12.575|11.285|12.475|12.225|12.445|10.825|10.005|11.99|14.785|18.25|28.87|20.69|36.85|27.44|21.48|27.22|22.57|17.91|20.17|16.66|9.36|6.55|7.7|8.57|9.21|7.62|7.5|9.82|15.92|10.75|10.79|8.58|9.57|8.89|6.91|9.51|11.08|10.5|10.26|11.19|15.68|14.39|11.92|12.29|12.51|10.81|11.86|8.67|8.72|7.9|6.25|9.54|10.7|9.45|9.63|10.57|9.13|8.81|8.51|7.84|7.4|7.45|6.17|7.385|6.09|4.93|4.35|3.96||
2020-11-01 14:36:02|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.65|49.91|43.49|54.31|56.91|69.72|95.12|80.06|95.99|71|86.28|75.66|81.12|78.49|65.77|41.51|43.01|58.38|82.01|111.78|130.15|125.6|137.54||
2020-11-01 14:36:02|russ2000_1161|CSFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:02|russ2000_1162|HWKN|price_second_month|0|2.7224|3|2.8339|2.7224|1.8687|1.9696|1.8687|2.1636|2.6223|2.6223|2.6223|2.5029|2.5029|2.3438|1.907|3.1387|2.7447|2.9611|2.7447|3.7556|3.6763|4.1361|3.7422|4.4973|4.7595|4.2345|4.2345|4.9894|4.6876|4|4.25|5|4.5|4.25|4.8749|4.8749|4.8749|4.8749|4.7501|6.25|5.25|5.7499|6|7.25|6.7501|6.875|7|7.2498|7|7.3757|8|9.3757|8.4998|7.6881|7.3133|6.8754|8.125|8.75|9.875|10.3125|12.875|10.125|10.25|10.0625|8.8125|7.8438|8.1875|8.125|7.75|7.75|8.125|9.75|8.94|8.4|8.2|8.5|9.9|8.949|8.75|8.4|10.28|12.27|13.11|11.74|12.04|11.97|11.85|12.05|12.3|12.4|14.1|13.94|13.75|13.82|14.12|15.95|14.8|14.5|14.8|14.76|15.15|15.8649|14.78|13.55|21.48|21.25|21.84|19.95|26.9|30.47|43.53|38.27|43.55|36.25|39.51|38.75|33.01|38.62|40|39.44|39.88|37.08|37.76|35.63|36.11|36.8|39.44|38.99|40.76|38.05|41|31.98|39.02|43.68|48.55|49.45|47.05|35.65|38.35|33.5|31.35|41.3|41.74|41.22|35.56|44.35|41.32|35.75|42.9|50.22||
2020-11-01 14:36:04|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.125|3.8125|3.25|3.8125|4|3.7345|3.9375|3.625|5|4.875|5.219|5.3125|5.4375|6.4065|7.25|7.375|7.4375|8.375|9.5|11.875|8.25|10.1875|8.3125|8|8.6094|9|6.9375|8|7.9531|8.8906|9.5625|9.6875|9.875|8.7181|9.25|10.925|11.4175|11.95|11.0802|13.655|13.1975|14.0725|14.425|14.2475|15.2275|17.7475|17.6225|19.685|21.3125|19.9275|21.15|22.375|23.685|26.635|23.475|21.585|22.545|23.38|21.065|21.715|24.07|21.795|17.445|19.29|18.29|18.775|19.95|19.845|18.6|20.29|21.02|19.985|17.86|18.565|20.465|18.965|20.69|21.175|20.02|21.43|25.54|27.865|27.515|29.705|31.82|32.005|29.69|29.145|30.235|32.235|28.25|31.36|34.3|40.975|47.675|47.225|50.4|56.8|53.25|59.75|63.8|55.82|56.38|52.23|53.77|59.09|51.3|38.12|44||
2020-11-01 14:36:05|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:05|russ2000_1169|SCVL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||10.8751|13|8|7.5|6.4167|4.3333|3.1667|3.1667|3.8333|3.3333|2.5|2.8333|3.6667|3.5|3.5833|3.4167|6.6667|6|5.4167|7.1667|9.25|6.1667|7.4167|8.3333|11.3333|7.375|6.7083|6.1667|4.1667|3.5|4.5417|5.9583|8|6.46|9.2467|10.9267|14.2267|9.5|9.3407|10.1467|9.84|9.54|11.8|10.3267|10.0067|7.8333|8.6667|11.6667|14.5067|10.6067|14.6133|16.6533|15.9067|16.8133|21.0667|22.2|18.3267|10.52|9.4067|9.02|7.86|10.92|6.3667|6.9|7.9533|10.28|13.6467|15.24|13.6733|13.48|18|18.7|20.1|15.7333|17.1333|21.48|21.49|23.53|20.49|20.44|24.01|27.01|29.01|23.04|20.65|17.81|25.69|29.44|28.86|23.8|23.2|26.96|25.06|26.66|26.98|24.57|20.88|22.38|26.75|23.8|32.45|38.5|33.51|34.03|27.6|32.41|37.28|20.77|29.27|33.58||
2020-11-01 14:36:07|russ2000_1170|PICO|price_second_month|0|||||||||||||||||||||||||||||||||49.375|40|33.75|25|23.75|30|36.25|36.875|40|51.25|48.75|40|30.625|29.375|18.75|12.5|16.25|22.5|20.625|20|22.5|18.125|18.75|18.75|21.25|25.625|30.625|31.875|22.5|11.5625|16.25|19|20.1875|20|15.0625|13.25|10.9375|13.8125|12|12.9375|13.2|14.44|13.41|12.67|15|13.22|12.2|12.04|13.96|12.97|15.1|16.519|18.25|17.41|20.61|22.04|25.89|30.76|33.76|33.77|34|33.89|31.76|42.1|47.01|44|38.49|34.18|41.46|47.64|22.69|21.84|27.93|33.13|29.94|34.04|33.29|27.92|28.55|29.71|29.83|23.52|22.14|22.11|22.16|21.78|18.1|21.51|22.59|21.09|24.23|25.11|23.19|22.1|18.32|17.17|15.81|12.95|10.83|8.55|9.26|11.02|14.3|13.7|16.35|16.25|13.1|12.25|11.05|11.95|9.75|10.28|10.53|9.63|10.98|9.49|8.38|8.89||
2020-11-01 14:36:08|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|23.5|24.46|30.43|24.23|33.85|34.24|40|42.49|37.86|35.77|42.54|40.89|43.72|43.22|37.32|37.36|32.24|28.49|34.37|26.87|14.24|13.93||
2020-11-01 14:36:09|russ2000_1172|LXFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:09|russ2000_1173|PES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:09|russ2000_1175|WLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:10|russ2000_1176|BDSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.01|3.12|3.99|2.08|4.15|3.59|2.71|3.61|3|3.1|2.35|2.5|2.75|2.4|2.33|2.53|4.3|5|3.97|2.93|2.53|2.99|2.4|2.4099|3.62|5.6|4.6|4.05|3.34|2.91|2.23|2.84|3.45|3.27|3.36|0.93|2.34|3.59|4.7|4.07|4.16|4.51|4.52|4.79|9.02|9.88|13.46|14.29|14.995|8.1|6.75|6.1|3.89|2|2.43|1.7|2|2.3|3.05|2.35|2.25|2.275|2.85|3.63|4.63|4.39|4.29|6.82|4.86|4.78|3.91||
2020-11-01 14:36:11|russ2000_1177|RNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|17.32|15.37|16.46|17|15.2|17.46|19.22|21.27|26.25|33.73|42.39|46.97|48.92|45.74|46.1|34.47|35.65|23.85|21.89|12.8|12.43|12.72|16.8|17.65|16.65|15.55|16.45|13.4|12.05|16.05|18.18|15.09|8.48|7.44|5.2|3.52|0.9803|4.99||
2020-11-01 14:36:12|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.39|15.99|17.67|23.11|26.8|27.95|29.34|21.71|24.85|21.54|20.92|29.11|33.49|30.22|22.49|23.63|31.16|32.2|30.64|21.35|26.82|28.3|26.56|19.98|12.35|16.69|16.83|17.4|17.86|21.54|22.51|23.86|22.57|24.53|21.02|25.3|24.07|30.07|35.08|47.78|46.57|35.14|42.03|36.4|43.58|48.02|59.48|63.5|71.29|64.38|74.81|98|96|113.02|114.49|118.5|133.4|121.46|162.51|208.44||
2020-11-01 14:36:12|russ2000_1179|WWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.813|16.625|19.813|14.75|14.7|12.18|12.05|12.75|13.28|14.45|10|8.95|8.37|9.86|9.75|11.52|13.52|12.14|11.66|12|11.52|10.84|12.19|13.18|15.11|17.88|15.85|15.93|16.22|17.75|14.56|15.34|16.99|16.25|16.55|11.3|9.49|12.16|14.18|15.88|16.16|16.28|14.29|14.03|12.25|10.02|9.58|9.18|9.14|8.03|8.53|7.97|8.66|9.48|10.01|14.78|23.24|11.35|14.39|11.63|17.35|13.79|21.19|16.85|15.36|17.12|21.02|18.24|20.98|19.76|21.6|27.56|38.15|57.21|86.27|62.6|87.46|79.1|73.94|62.02|46.77|46.27|44.07||
2020-11-01 14:36:14|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0833|4.4167|4.3333|3.3333|4.25|3.6667|2.7083|2.3125|1.75|2.06|1|1.7667|2.8333|7.6|4.1|7.2327|6.4933|8|10.274|10.2|16.0467|12.806|9.8933|12.66|13.35|11.83|11.44|13.3|16.7|14.32|15.28|26.94|18.43|11.64|14.15|12.84|13.06|10.63|6.56|3.9|4.34|3.07|3.69|4.06|4.03|3.7499|3.61|3.3699|3.19|2.83|2.34|2.8|3.37|4.2|5.12|5.48|5.56|8.74|9.7|11.62|13.73|24.21|23.06|25.26|28.42|26.61|21.02|28.69|24.31|21.58|17.68|17.71|19.67|16.05|15.28|13.71|14.92|22.77|26.37|21.96|18.61|14.18|13.89|14.91|13.04|12.19|8.49||
2020-11-01 14:36:15|russ2000_1184|SCHN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||10.3333|7.5833|8.75|7.583|7.5|7.25|9.25|8.833|10.083|8.833|8.3333|8.875|9.75|7.417|10.25|9.709|8.042|8.833|6.6667|5.1667|4.7917|4.7708|6.2917|5.375|5.9792|5.4167|4.8958|4.9167|4.3125|4.6933|4.3333|4.4333|5.3333|6.6367|7.2467|6.1167|7.1|9.5633|15.3967|25.0267|29.9667|26.27|30.93|28.25|34.45|24.63|28.6|31.9|33.44|39.33|33.9|34.96|38.5|51.91|54.19|66.07|56.66|88|90.24|26.93|39.27|49.56|53.77|43.24|40.5|54|45.82|51.69|61.7|62.07|50.79|46.8|43.63|39.87|28.71|28.51|29.08|24.53|25.66|29.04|26.42|28.07|26.71|23.55|16.88|17.42|15.71|16.86|13.45|20.62|19.49|24.15|23.65|18.9|25.8|29.45|34.2|29.45|32.95|26.9|24.2|23.72|26.63|21.34|16.08|15.56|18.4|21||
2020-11-01 14:36:16|russ2000_1185|ANGO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7733|6.0933|13.7|11.76|15.72|14.5333|19.6933|19.86|15.3867|15.54|16.9667|10.6733|12.0867|13.7467|12.88|12.67|14.14|12.26|12.03|12.2|12.12|15.1|16.5|16.01|16.13|14.31|16.19|15.36|14.04|15.5|13.59|12.13|10.86|10.73|12.07|9.73|12.27|15.82|17.24|14.36|14.15|16.85|18.71|16.74|15.63|12.3|11.41|12.39|16.63|16.93|16.49|15.4|17.12|16.97|16.4|20.63|21.37|20.52|20.84|20.6|21.25|15.3|13.77|10.43|8.26|10.34||
2020-11-01 14:36:17|russ2000_1186|BANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.489|15.525|18.11|20.94|22.01|23|21.62|23.7|25.85|26.61|25.35|26.72|27.75|27.78|29.17|27.68|28|27.89|25.04|22.92|21.37|16.91|16|12.46|8.29|6.26|7.6|6.8|5.91|6.16|9.31|9.6|11.78|15.2|15.62|11.66|10.09|12.45|11.39|12.12|11.96|11.48|13.43|13.86|12.69|12.68|10.83|12.25|11|11.09|13.32|11.91|14.38|15.07|20.06|22.31|15.3|19.8|20.25|18.6|22|20|19.2|20|17|16.25|13.65|14.99|15.36|15.33|10.95|10.99||
2020-11-01 14:36:18|russ2000_1187|ALG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|13.5|14.2502|18.7502|16.8751|14.5|15.25|17.75|19.5|17.875|17.25|16|18|14.75|16.625|15.375|19.375|22|20.5|18.125|16.5625|17.125|12.5|9.75|9.1875|9.25|10|12|11.9375|13.25|13.25|15.5|14.25|14.5|13.05|14.88|16.8|13.6|11.9|11.25|12.07|14.52|14.73|18.17|15.65|16.99|20.9|24.7|20.4|20.45|21.1|23.86|21.74|22.75|23.04|24.08|25.39|25.5|18.5|18.54|23.15|20.93|12.59|11.59|11.52|14.35|14.87|17.81|23.26|19.5|25.61|29.14|25.5|22.93|28.4|26.87|30.97|29.09|33.12|35.78|42.5|45.36|58.71|52.58|51.84|48.75|47.63|50.15|52.97|51.49|57.18|51.89|61.64|64.82|73.07|75.15|85.13|91.76|117.95|111.15|92.21|95.3|82.81|96.04|94.93|114.18|114.8|110.77|103.32|110.9||
2020-11-01 14:36:19|russ2000_1189|HOV|price_second_month|1|||35.1213|33.8063|26.7819|35.1213|40.8303|47.8547|43.0247|42.1453|52.6816|110.4921|129.233|100.7825|115.625|222.6575|187.5|164.0625|96.875|125|117.1875|98.4375|95.3125|98.4375|134.375|125|100|82.8125|65.625|42.1875|35.9375|96.875|112.5|84.375|131.25|154.6875|120.3125|123.4375|143.75|135.9375|140.625|178.125|189.0625|134.375|118.75|95.3125|67.2|70.325|72.675|92.2|93.75|88.3|74.225|75|93.75|81.25|79.7|97.675|91.425|132.05|129.7|117.2|107.825|93.75|109.375|96.875|79.7|76.575|75|92.975|117.2|179.625|181.375|144.125|266|332.375|448.5|422.5|396.25|431.875|736.875|804.625|1088.25|1078.75|866.745|1002.5|1238|1275|1630|1280|1241|1098.25|752|733.5|847.5|629|413.25|277.25|179.25|265|137|199.75|43|39|59|96|96|108.75|92|98.25|102.25|88.25|60.25|30.5|36.25|61.25|72.5|86.5|175|144.25|140.25|130.75|165.5|118.25|128.75|91.75|103.25|89|66.5|44.25|45.25|39|42|42.25|68.25|56.75|70|48.25|83.75|45.75|40.75|40|17.0975|10.97|7.6|19.25|20.87|8.24|23.39|32.52||
2020-11-01 14:36:21|russ2000_1190|EROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:21|russ2000_1191|EFSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17||13.67||17.625|18|17|15|15|13|12.5|13.5|11.25|10.1|10.05|10.95|12.7|13|13.49|13.1|13.65|13.5|14.75|14.5|16.75|19|19.55|22.99|22.77|26.08|26|29.1|31.77|29.98|25.3|24.81|23.2|21.03|20.27|18.85|14.99|10.75|8.54|11.23|7.92|8.85|9.36|8.09|10.23|12.72|13|15.02|13.94|11.44|10.83|12.14|12.91|13.95|15.34|16.7|18.4|18.47|17.24|17.3|18.99|20.12|21.47|23.91|29.22|27.25|27.87|30.75|38.85|43.95|41.4|38.15|43.8|46.85|54.75|57.85|44.14|46.65|40.77|38.87|45.2|38.27|29.37|29.91||
2020-11-01 14:36:22|russ2000_1192|AGX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||10|12.1961|14.3872|11.8859|9.0645|8.7544|8.1341|8.1341|7.5038|6.5633|7.8139|6.8834|8.1241|9.0645|10.9355|8.054|7.1836|6.2531|5.933|6.5633|6.2031|5.8029|6.5033|4.7024|5.5|5.05|5|4.5|3.34|6.8|7.9|8.01|6.91|7.01|6|6.5|5.85|5.75|6.1|3.75|2|1.9|2.65|4.6|5.95|6.15|7.5|8.6|12.28|11.71|13.74|14.14|10.657|12.57|12.05|13.44|13.2|13|10.24|9.2|8.6|8.63|9.89|10.19|17.38|15.31|14.78|17.6|17.74|16.8|15.73|20.63|26.68|29|35.16|33.38|34.92|36.17|39.5|33.84|32.44|34.81|42.04|58|75.1|64.05|61.95|64.55|45.45|40.75|41.1|44|37.86|48.89|38.4|40.4|40.14|34.57|47.38|41.91||
2020-11-01 14:36:23|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||1.7778|2.1111|1.8611|1.5556|1.1805|1.8055|1.3611|1.2361|1.8611|2.2778|3.3889|2.6111|2.25|2.5973|3.139|2.4167|3|3.5973|3.389|3.6667|3.389|2.8333|3.0973|3|3.903|4.0833|3.9583|4.1806|3.7361|4.1528|3.9444|4.3611|3.1389|3.0741|3.7222|4.0185|4|4.7407|5.2593|5.3037|5.8383|10.8133|9.6167|11.45|9.6667|11.0833|10.9467|11.0633|12.5333|11.4333|12.1167|7.7433|9.4|10.5733|7.43|8.8467|7.89|5.4|6.5|7.91|10.3333|19.0867|15.06|13.72|12.535|11.625|15.065|18.005|14.555|11.05|9.43|10.72|15.03|14.945|16.1|17.735|18.39|22.845|24.75|26.47|22.81|23.855|22.67|22.215|21.9|20.975|24.02|25.965|32.94|46.29|46.01|47.22|40.9|34.66|35.43|35.9|30.03|38.75|41.49|48.14|38.44|32.2|40.4|46.6|51.9|55.25|48.95|50.5|59.45|69.7|67.3|73.98|84.23|82.51|68.94|67.89|83.02||
2020-11-01 14:36:24|russ2000_1195|PHIIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:24|russ2000_1196|CERS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.125|23|19|15.5|18.4375|16.75|27.25|17|27.25|30.125|40.5|38.5|53.125|55|58.0625|62.65|60|42.66|47.52|42.4|21.65|24.36|6.84|8.95|7.53|4.1|3.88|2.72|2.17|2.63|4.66|4.09|6.42|8.72|13.01|8.1|5.4|7.86|5.84|5.96|7.3|7.38|5.84|4.92|4.52|1.04|0.85|1.01|2.05|2.09|2.25|2.97|2.92|2.41|3.33|3|2.1|2.8|3.58|3.52|3.21|3.22|3.15|5.24|5.29|6.68|7.42|4.32|3.64|4.53|5.5|4.6|4.44|5.1|5.07|5.56|6.78|5.45|4.14|2.29|2.48|3.93|4.16|6.54|6.92|5.18|6.66|5.01|5.51|4.34|5.14|6.22|6.37||
2020-11-01 14:36:25|russ2000_1197|TPLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:26|russ2000_1200|CHUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|28.88|34.59|36.62|33.82|40.73|33.57|27.29|21.75|23.21|26.71|29.9|33.325|31.08|32.95|30.28|31.3|28.5|26.85|19.3|25.1|27|29.6|28.3|21.4|22.7|21.95|24.09|28.82|21.44|15.99|22.24||
2020-11-01 14:36:26|russ2000_1201|GRUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.48|36|40.96|39.63|27.61|26.46|22.58|24.55|38.8|37.58|36.33|43.49|56.29|66.2|99.41|107.54|142.61|76.8|81.29|63.99|57.55|43.12|48.11|56.74|72.35||
2020-11-01 14:36:27|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||0.6459|0.7709|0.6354|0.6146|0.7813|0.9375|1.0833|1.2084|1.5938|1.8543|2.1458|2.25|2.5313|2.2917|3.625|3.5626|3.5|3.625|4.25|4.25|4.125|4.313|5.375|6|6.157|6.532|7.063|8.5|8.563|8.438|8.5|10.938|12.75|12.9531|11|12.125|12.0625|12.125|11.4375|10.7813|10.625|8.375|7.8125|7.75|9.0313|13|14.1|15.095|14.975|16.7|18.305|19.35|19.275|18.515|20.145|21.375|24.94|27.86|32.1|40.54|33.68|31.21|30.38|30.41|28.17|26.5|27.87|29.294|29.17|27.65|27|22.23|17.95|11.55|10.37|7.8|11.59|21.91|21.05|22.48|22.85|24.69|20.08|22.36|21.43|18.46|17.65|21.35|22.02|23.41|29.38|25.2|24.01|26.91|26.58|29.69|28.7|29.29|31.67|37.28|37.42|39.46|40.27|50.86|37.57|39.23|42.09|49.65|50.05|48.95|49.8|54.05|48.4|57.5|59.3|54.28|56.63|55.22|56.34|61.03|51.31|40.56|38.54||
2020-11-01 14:36:29|russ2000_1204|HCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|4.87|4.98|6.23|8|7.745|6.7|6.47|7.9|8.29|7.2|6.229|7.95|10.9|13.6|20.12|20.87|20.54|34.34|30.49|50.06|48.05|39.12|41.65|40.43|47.32|42.35|39.05|38.78|34.23|31.75|31.78|33.65|49.3|44.23|40.14|30.24|34.63|42.12|40.75|54.35|47.59|42.15|40.08|46.3|42.52|44.85|54.72||
2020-11-01 14:36:29|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.8|38.4|26.4|48|60|30.48|53.52|10.8|9.6|12|45.6|45.6|38.4|31.2|48|81.6|69.6|21.84|19.68|31.2|35.2|34.4|39.68|32.64|12|6.4|12.8|16|12.8|14.72|15.52|18.24|12|11.632|11.2048|11.2|7.04|6.4|4.96|4.08|5.8416|5.65|3.25|3.57|3.47|4.97|7.41|5.53|5.87|5.21|7.37|8.04|7.7|5.03|2.31|0.8199|0.3355|0.5769|0.39|0.1638|0.1631|0.25|0.293|0.24|0.213|0.2899|0.2435|0.3183|0.2275|0.225|0.2|0.34|0.3499||
2020-11-01 14:36:30|russ2000_1206|THFF|price_second_month|0|||||||||||||||||||||||||||||||||||||9.125|9.875|10.5|11.75|12.8125|14.125|16|17.625|17.2501|17.2501|15.0075|16.2577|14.5699|15.3832|15.758|16.2586|15.2575|15.2502|17.5|18.5|17.5|19|21.5|27.6563|25.6875|21.625|22.25|23.9375|18.75|18.25|18.9688|17.125|16|15.5|16.375|15.8438|19.25|21.735|20.615|21.91|23.25|24.51|26.25|23.525|27.435|27.535|29.77|30.53|28.93|31|36.32|31.99|27.1|28.98|27.38|28.7|30.59|33.04|33.9|31.03|28.73|30.2|28.38|26.25|32.75|41.48|41.66|32.4|33.65|30.17|28.61|26.28|28.35|28.74|30.14|32.41|32.44|30.9|33.29|31.99|28.05|30.47|30|30.75|30.75|30.42|36.71|34.39|32.14|32.32|33.47|33.65|34.06|32.89|36.56|32.95|36.94|40.88|45.8|46.45|45.55|43.4|48.2|42.9|43.6|51.45|46.69|44.38|37.83|40.6|44.22|39.95|35.1|34.39||
2020-11-01 14:36:31|russ2000_1208|CRMT|price_second_month|1||||||||||||||||||||||||||0.9167|0.8334|0.9583|1|0.625|0.2917|0.2917|0.375|0.375|0.5001|0.375|0.4167|0.3333|0.2917|0.3333|4.4167|4.4167|3.9167|6|4.25|4.25|2.253|2.833|4.125|2.646|1.3333|1.25|1.917|2|1.542|1.833|1.583|2.292|2.042|2.021|2.479|2.25|3.792|3.875|4.1667|3|3.2917|3.875|3.3958|3.2083|2.9583|2.5|2.5|2.6|3.5733|6.5858|9.18|8.0133|8.5|8.1467|12.12|19.8933|17.86|17.9667|20.02|22.5|25.3333|23.3733|22.51|17.94|16.52|21.5|20.31|16.45|11.86|13.36|13.59|11.31|12.55|12.59|17.92|18.59|13.81|13.59|20.5|23.95|26.33|24.12|22.63|25.18|27.08|25.78|33|29.02|39.18|43.98|38.85|45.47|40.52|46.74|43.24|45.11|42.23|36.66|39.55|39.59|53.38|54.25|49.32|33.09|26.69|25|28.24|36.39|43.75|36.45|38.9|41.125|44.65|50.45|61.9|78.2|72.45|91.34|86.08|91.7|109.66|56.35|87.87|84.88||
2020-11-01 14:36:33|russ2000_1209|SPPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|112.5|260.95|318.75|228.125|218.75|306.25|184.375|215.625|212.5|306.25|259.375|300|328.125|256.25|175|132.8125|109.375|103|95.25|100.75|71.75|6.25|4.25|1.86|1.95|3.69|4.9|5.5|9.2|7.15|6.38|5.75|6.07|5|4.97|4.17|5.35|3.65|3.82|5.32|5.97|6.31|4.04|2.75|2.59|1.8|1.87|1.34|1.58|5.13|6.26|4.69|4.74|4.08|3.7|4.51|6.98|9.09|8.76|13.23|14.13|11.09|11.51|11.275|11.39|8.43|7.76|9.35|8.85|7.46|7.97|7.31|6.23|6.34|7.27|5.48|4.49|7.37|5.5|4.3|6.4|6|9.43|19.7|21.51|19.51|22.63|13.22|11.71|7.94|7.34|8.98|2.86|2.94|4.21||
2020-11-01 14:36:34|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|12.25|13.75|11.5|12.438|15.75|19.75|16.125|19.9375|16.0625|16.75|24|40.5|47.5625|68.1875|45|39.5|26.5|19.92|17.6|18.09|20|14.45|15.34|14.05|15.33|16.74|18.6|18.18|18.2|16.95|16.4|16.43|16.4|21|18.7|22.61|25.44|28.78|30|26.83|26.8|24.74|24.93|26.64|29.44|34.92|23.09|16.9|23.93|22.88|25.64|28.8|29.95|30.69|35.11|35.02|36.72|33.49|31.8|32.8|32.63|29.72|27.99|27.7|36.08|33.9|38.03|36.25|36.01|38.46|38.5|37.62|34|31.61|31.78|30.89|37.16|41.57|41.2|36.5|38.9|40.75|46.55|40.5|42|49.6|43.4|48.54|46.72|34.87|39.93|36.06|31.4|35.46||
2020-11-01 14:36:37|russ2000_1211|REX|price_second_month|1||||||2.7611|2.4143|3.9821|4.706|4.3312|5.997|6.8855|5.9444|4.0556|3.4444|3.3334|2.9444|2.7778|1.7222|1.9444|2.1112|3.4444|2.5556|2.5556|1.6667|1.7222|1.6111|1.4444|1.8334|1.3333|1.3889|2.2778|3.1667|3.5556|2.7778|3.4444|2.2222|2.9444|3.8334|5.8334|6.2222|9.9444|10.0556|7.8889|7.3333|8.9444|7.222|6.2222|6.2222|8.333|7.889|6.167|6.833|4.8889|3.611|3.945|4.5|5|4.555|6.555|5.611|4.7222|6|5.1389|13.25|13.7778|15.5556|11.3611|10.3611|8.7222|7.3889|8.8889|11.96|9.1667|18.68|18.2|13.81|10.3|10.21|10.15|12.11|13.05|14.16|15.74|12.25|14.05|15.19|14.1|14.45|13.7|15.04|15.07|14.35|14.1|17.74|16.36|19.83|19.35|15.77|19.67|11.55|11.55|8.07|10.72|10.06|10.9|14.06|16.2|16|14.49|15.36|15.96|16.6|16.88|22.11|30.7|19.52|18.01|19.29|22.12|28.77|30.74|44.71|57.05|73.31|72.88|61.97|60.81|63.64|50.62|54.07|55.47|59.83|84.76|98.75|90.49|96.56|93.83|82.79|72.8|80.97|75.55|68.11|80.61|72.9|76.33|81.96|46.51|69.37|65.61||
2020-11-01 14:36:39|russ2000_1212|MRGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|0.6|0.22|0.015|0.02|0.022|0.074|0.037|0.098|0.068|0.0542|0.1199|0.0525|0.28||
2020-11-01 14:36:40|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||17.25|15|18.625|16.75|16.25|15|15.75|15.25|10.5|10.5|9.5|6.75|9.25|9.25|9.375|8.75|7.5|7.25|7.25|5.5|5.75|6|7.125|8|7.75|6.188|4.875|3.9375|3.75|3.5|3.8125|3.5625|4.4375|3.375|3.75|3.625|4.5313|5.1|6.15|6.61|5.53|6.94|6.99|9.2|13.3|15.76|16.44|39.8|33.79|24.91|28.3|22.2|25.995|21.15|18.1|13.71|14.6|13.81|12.25|10.92|14.15|11.06|9.76|8.49|9.33|9.28|9.63|5.6|6|6.69|10.25|15.71|15.82|14.6|12.8|11.91|12.05|9.6|8.36|7.82|10.7|14.49|15.49|17.72|19.06|19.37|21.65|25.49|24.25|25.7|30.76|41.82|37.05|50.61|51.69|57.55|69.6|47.32|51.42|63.7|61.4|64.77|62.06|60.42|57.74|67.82|73.07|62.22|69.48|76.65|92.6|97.74|70.19|86.94|79.64||
2020-11-01 14:36:42|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|10.96|7.65|6.9|6.62|7.23|10.04|8.65|8.96|8.9|8.8|13.2|15.74|16.29|13.35|19.51|21.87|22.25|25.7|35.4|43.55|37.85|38.9|57.35|44.3|47.42|36.75|32.07|25.47|23.38|17.99|24.12|21.99||
2020-11-01 14:36:44|russ2000_1215|MCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.312|1.312|1.25|0.5|0.5|0.25|0.8|1.62|1.5|0.4|0.25|0.25|1|0.1|0.1|0.12|0.28|0.62|1.5|2|1.5|4|3.374|6.4|4.25|2.8|2.45|2.89|3|3.27|3|3.1|3.35|4.17|5|7.86|6.78|6.67|7.49|8.6|7.95|11.99|9.9|11.49|13|13.3|23.22|21.69|33.98|36.6|47.2|64.3|83.55|71.12|52.54|36.42|49.87|44.94|44.38|51.56|50.28|43.85|55.76|61.28|61.96|60.63|63|63.58|52.54|55.53|40.99|38.76|34.98|35.86|47.11|47.42|42.99|39.62|33.81|23.53|13.78|9.31|7.71|6.03|10.82|9.66|9.89|7.42|6.16|4.59|2.44|2.9|4.5|6.83|4.05|3.39|2.14|0.98|3.3|3.28|2.75|1.62||
2020-11-01 14:36:46|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.2222|10.3333|11.2083|9.8333|10.1666|10.5832|10.3329|10.5832|9.9988|10.6667|11.2503|11.4995||12.1667|12.4997|12.6658|14.3333|22.1665||19.6825|17.3016|16.0317|12.9365|11.4286|13.3333|13.6508|10.873|9.8413|8.8889|8.4127|8.8095|9.5238|12.0635|11.0286|10.3937|10.4762|11.2381|11.4286|12.1841|11.746|11.873|11.9867|11.9467|10.8133|11.08|11.3333|10.1667|8.8|9.6133|8.9333|8.8133|8.8333|9.2|9.6|9.3267|9.4467|8.7867|8.64|8.86|8.6667|7.8333|7.1|7.6|8.9267|11.3933|11.3333|10.06|11.3067|10.0333|11.5867|11.4867|11.7133|10.8467|11.2333|14.36|12.2867|15.1333|14.3|14.68|14.8333|16.86|20.1|17.8667|18.0067|18.1133|18.84|19.4533|18.9467|19.24|22.1067|20.8067|21.46|23.66|32.2933|32.8467|30.86|32.1|35.3|34.57|35.83|38.03|30.95|31.59|28.64|30.93|33.7|29.85|30.98|28.35||
2020-11-01 14:36:49|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|10.44|9.9|8.89|7.36|7.99|7.95|7.14|4.88|6.24|7.99|8.7|11.1|10.5|10.65|16.85|19.85|17.2|21.35|19.54|24.73|28.04|27.82|33.57|23.34|15.365|17.15||
2020-11-01 14:36:50|russ2000_1220|CTWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:50|russ2000_1221|CTRN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.0625|0.021|0.02|0.001|0.001|0.001|0.001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||21.28|41.2|41.24|42.69|35.44|39.64|44.13|42.57|23.5|15.44|15|22.66|22.21|13.85|15.2|25.74|25.1|27.68|34.63|31.38|23.64|24.55|22.27|15.8|11.72|8.58|11.77|16.045|12.88|13.13|11.03|14.19|17.98|17.19|17.1|21.28|22.54|25.57|25.77|24.14|23.98|21.41|18.04|15.25|19.74|18.62|18.41|20.72|18.94|27.22|29.76|29.09|30.41|19.8|19.54|14.8|17.96|23.12|8.9|20.22|24.98||
2020-11-01 14:36:51|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39||
2020-11-01 14:36:52|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|11.97|7.46|2.49|4.2|2.38|1.88|1.59|2.27|2.63|4.22|4.24|7.31|5.13|5.54|6.76|6.3|5.55|4.46|10.13|8.69|9.64|8.43|7.7|5.05|3.46|4.81|3.12|2.38|2.5|4.64|7.82|7.37|6.85|5.57|5.14|3.4|3.52|6.6||
2020-11-01 14:36:53|russ2000_1225|RTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:53|russ2000_1226|ARWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||813.3125|1626.625|1424.9235|3253.25|1626.625|2036.5345|1626.625|813.3125|813.3125|409.9095|409.9095|455.455|325.325|325.325|520.52|455.455|390.39|585.585|357.8575|813.3125|1216.7155|1015.014|605.1045|403.403|325.325|195.195|130.13|156.156|260.26||39.039|45.5455|97.5975|65.065|45.5455|400|615|570|231|417|251.96|260|384|497.91|534|490|470|378.99|668|489|434|244|248|174|144|56.41|61|43.5|63|59|125|91|89|80.67|56|54.9|4.76|5.36|4.34|2.71|2.16|2.192|2.18|4.16|7.21|20.89|11.46|14.14|5.74|7.53|6.26|5.93|5.56|3.56|5.75|7.08|4.44|2.26|1.64|2.74|3.64|6.48|9.77|14.4|13|17.92|24.04|34.17|73.01|35.36|32.24|42.24||
2020-11-01 14:36:54|russ2000_1227|LNDC|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|15|8.625|6.625|5.5|5.25|4.875|5|6.438|5.75|3.5|4.875|4.125|3.375|5.1875|6.75|6.125|4.25|4.9688|4.0625|3.54|5.15|3.35|3.75|3.7|3.5|2.26|2.75|2.94|3.29|4.7|6.63|8.1|5.66|6.6|6.98|6.47|6.38|6.8|6.4|8.05|8.99|9.46|12|12.91|13.44|14.97|9.19|8.11|8.35|8.49|5.9|6.48|6.81|6.64|6.51|6.24|6.44|6.2|6.61|6.41|6.67|6.08|5.7|6.62|8.56|10.61|12.11|13.76|15.47|12.06|11.27|11.96|12|12.28|13.31|14.84|13.88|11.71|10.63|11.25|11.06|13.7|12.6|14.2|14.3|13|13.15|13.65|14.45|13.88|11.57|10.2|10.5|9.85|11.2|11.15|9.44|9.61||
2020-11-01 14:36:56|russ2000_1228|CLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:36:56|russ2000_1229|IIIN|price_second_month|0||||||||||3.6577|4.1773|5.2787|4.8447|4.8655|4.2209|6.1547|5.0087|5.33|2.8729|4.177|4.4498|3.5049|3.9172|4.7419|4.5552|5.3803|5.5005|5.0708|5.375|3.875|2.875|4.5|3.875|4.125|4.0625|5.6875|5.25|4.5625|5.6875|6|5.8125|4.625|5|5|5.125|4.25|3.6875|3.9375|3.75|3.9375|3.3125|3.375|3.4375|3.375|4|4.4375|3.875|3.719|3.75|3.5315|3.594|2.4375|2.7815|3.0625|4.3125|4.469|4.219|3.844|2.875|2.469|0.6875|0.945|0.725|0.475|0.3|0.25|0.275|0.43|0.4|0.355|0.325|0.33|0.425|0.5|1.225|6.425|10.43|9.755|5.645|7.15|8.09|18.665|21.55|20.84|19.23|18.41|18.26|18.9|11.37|10.77|16.03|17.1|9.76|6.3|8.62|11.42|11.39|10.15|12.68|7.91|10.37|12.37|13.64|10.48|10.43|12.56|9.13|10.02|11.96|15.89|17.91|15.99|19.87|19.9|19.63|23.48|21.83|21.71|19.85|17.31|24.4|26.18|27.72|33.3|39.57|36.12|31.76|25.07|27.55|28.24|31.28|38.35|27.54|22.75|18.28|18.7|23.33|19.89|17.65|18.44||
2020-11-01 14:36:58|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.563|1.75|1.313|9|7|9|12.25|9|9.125|14.5|15.125|17.188|19.25|13.5|11.688|11.125|12.938|9.25|3.406|2.625|1.75|1.063|1.25|3.5|3.36|1.66|3.25|3.43|2.7|3.25|2.78|2.85|3.98|4.65|4.42|4.12|4.25|4.3|4.19|4.01|4.64|6.26|7.26|8.25|7.8|7|6.82|7.48|7.5|9.24|8.9|8.52|8.5|8.03|6.86|7.23|7.16|6.88|6.23|6.6|5.93|6.02|7.08|7.65|6.81|6.02|6.5|5.64|5.54|5.81|6.36|6.66|6.85|8.96|9.13|8.53|8.6|8.65|8.84|9.07|9.75|10.71|10.6|10.56|11.31|12.4|13.3|15.1|15.15|14.75|18.05|20.65|23.9|21.09|20.63|19.8|22.34|26.86|26.04|22.65|24.32||
2020-11-01 14:36:59|russ2000_1232|TCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.31|27.59|22.2|23.12|18.91|17.79|15.73|9.99|5.26|5.38|5.3|5.99|4.2|5.78|4.11|5.8|5.05|7.87|11.07|5.43|6.54|7.54|4.61|4.16|3.78|2.85|4.25||
2020-11-01 14:37:00|russ2000_1233|CSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21.25|18|22|17|19.375|23.625|22|25.3125|19|18.1875|10.4375|5.125|4.9375|2.9375|2.8125|1.5625|2.55|5.23|7.55|5.06|5.08|4.01|3.13|4.39|4.13|3.54|3.02|3.29|4.3|5.15|4.59|5.03|5.39|5.88|6.44|5.2|4.99|4.82|4.7|5|6.74|7.75|8.25|10.89|7.24|7.01|4.57|2.36|1.94|3.27|4.13|3.99|3.85|4.61|4.65|4.94|5.6501|6.03|5.75|5.77|5.99|7.27|8.85|11.21|15.67|17.95|18.19|18.66|21.14|17.9|18.45|19.6|22.47|24.92|23.74|24.87|20.6|23.25|23.64|26.73|25.77|26.13|24.22|25.01|27.22|25.17|22.94|16.15|19.59|20.57|21.27|24.05|21.15|18.72|22.14||
2020-11-01 14:37:01|russ2000_1234|RDUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.71|45.71|48.45|64.04|65.41|32.83|36.26|55.51|53.04|42.14|34.5|37.3|28.1|38.09|29.14|19.74|16.67|19.18|21.23|24.34|22.4|21.06|12.66|12.38||
2020-11-01 14:37:02|russ2000_1235|SFE|price_second_month|0|2.1671|1.9576|2.2085|1.9576|2.2085|2.3742|2.8754|2.1671|3.2914|4.1661|3.7495|3.6667|4.6673|4.7088|5.2496|5.7923|5.3325|5.6674|3.6252|5.0419|4.6673|5.0419|5.1668|6.2497|6.2497|5.0419|4.5827|4.7502|5.0419|3.959|3.1258|3.5838|4.375|3.8755|4.7088|5.0005|4.2075|4.0418|5.3325|6.9173|5.9994|7.2504|8.2926|8.792|10.8342|9.8335|11.4177|15.4175|22.6702|33.4201|49.4982|50.8769|88.1245|64.9947|70.0026|48.4956|53.9979|58.1258|63.126|72|86.124|48.375|56.625|74.75|146.25|134.5|222.25|350.75|193.125|171.375|52.5|43.14|36.54|19.14|25.14|16.92|11.82|9.66|13.08|7.68|18|15.66|20.52|26.28|15.3|10.68|12.06|9.54|5.94|9.72|11.76|11.4|14.1|11.82|14.82|16.86|15.78|12.9|11.82|9.24|8.28|8.58|4.2|3.06|6.3|11.15|9.24|11.74|11.3|11.5|14.72|20.98|19.52|16.04|16.85|16.91|15.15|15.56|14.13|15.14|15.78|14.54|18.65|19.61|19.08|19.6|19.43|18.41|17.92|17.5|16.29|11.82|13.23|14.1|11.75|12.65|11.05|12.2|12.4|12.2|13.15|10.3|8.96|10.85|12.01|11.96|11.52|8.83|6.33|6.24||
2020-11-01 14:37:03|russ2000_1238|EVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|10.55|13.45|12.95|11.27|15.75|15.5|12.35|11.15|7.25|9.76|10.01|9.08|10.1|8.1|8.08|8.2|7.95|7.43|7.95|7.66|7.09|7.76|6.96|7.16|8.76|9.5|8.85|7.44|6.33|5.42|3.16|0.86|0.47|0.57|1.03|2.43|3.14|2.72|2.06|2.45|2.38|2.03|1.13|1.19|1.66|1.24|1.17|1.22|2|4.78|5.53|6.69|5.98|5.22|4.78|6.38|7.01|6.76|8.34|8.27|7.19|7.08|7.44|6.85|5.35|5.6|5.65|6.45|6.45|4.3|5.1|3.55|4.04|3.1|3.06|2.84|2.01|1.5|1.52||
2020-11-01 14:37:05|russ2000_1239|HHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:05|russ2000_1240|OMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:05|russ2000_1241|CHEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|19.87|19.38|16.06|15.63|18.07|19.4|23.23|25.04|23.22|18.42|18.11|17.22|20.26|18.7|14.98|19.28|17.84|15.18|11.33|13.2|14|15.2|17.2|19.6|22.55|27.75|28.9|38.11|32.31|34.56|38.18|35.56|30.62|14.8|14.81||
2020-11-01 14:37:07|russ2000_1243|MCS|price_second_month|0|2.9615|2.5173|2.8134|2.3229|2.397|2.9615|2.9153|3.1373|3.6093|3.7019|3.6278|3.9517|5.6269|4.8864|4.942|4.7383|4.6667|5.2964|3.4074|4.8889|4.0741|4.2964|4.5926|4|4.963|5.6296|5.4075|4.5185|4.8149|4|2.963|4.4445|5.037|4.7407|4.8889|4.963|5.3333|6.6667|8|10.3334|10.4445|9.7778|10.8889|12.5556|12.1666|11.5|11.445|12|12.722|14|15.417|17.167|17.3333|15.833|15.417|14.5|16.333|16.542|18.833|17.063|17.688|12.75|15.125|13|12.5625|11.9375|12.75|10.4375|10.9375|12.3125|14.625|15.2|14.3|13.9|13.84|15.5|14.5|14|14|13.4|13.78|14.19|14.95|17.49|16.2|19|22.85|23.32|22.03|19.28|24.26|16.43|17.61|20.57|25.45|22.02|23.37|21.12|18.02|15.94|17.23|17.18|12.89|8.28|10.93|12.52|12.39|12.21|10.95|11|12.96|13.02|10.5|9.78|12.25|12.05|13.33|12.91|11.84|12.21|12.85|12.3|14.59|14.11|16.8|18.21|16.46|19.49|19.6|19.41|19.9|18.68|19.4|23.6|30|31.2|33|24.9|28.1|27|31.55|40.6|42.46|42.39|34.96|33.56|31.46|26.72|13.48|15.67||
2020-11-01 14:37:09|russ2000_1245|OSUR|price_second_month|0|||||||||||||||||10|9.2501|5|7|7.2501|8|7.7501|7.2501|6|5.875|6.2501|5.2501|7.875|8|9.375|15.375|17.875|16.5|21.5|18.625|20|17.875|22.375|18.625|20.125|17.625|20.625|16.375|16.625|21|20.5|19|14.75|15.3754|11.7505|17.7495|20.5|14.4998|12.2495|12.8749|8.7496|6.3756|6.0629|6.75|5.688|4.25|5.875|6.375|6|7.375|4.563|11.875|10.375|12.625|6.5|8.688|11.3|13.01|9.66|5.2|6.701|3.74|5.985|6.82|7.39|9|8.32|8.76|7.39|6.27|7.16|6.7|8.28|9.27|13.56|9.52|8.73|6.86|8.61|7.96|7.66|9.2|9.48|7.14|5.44|4.99|3.44|2.56|3.64|2.64|3.84|5.5|4.52|3.38|5.25|6.93|8.62|7.33|9.5|10.03|10.35|9.71|7.7|5.56|4.38|4.78|6.15|6.94|6.32|8.33|9.01|7.16|6.19|5.4|6.25|6.71|7.68|8.57|8.43|11.21|15.07|20.41|16.55|17.26|17.01|16.01|12.7|10.75|8.3|6.6|8.1|6.03|14.54|11.72||
2020-11-01 14:37:12|russ2000_1246|TREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|4.2|12.45|8.71|6.74|8.62|6.69|7.28|7.59|7.29|5.69|5.31|5.44|7.59|9.1|15.99|16.25|17.12|19.24|23.88|30.04|33.71|25.16|31.9|45.26|53.04|57.44|104.66|102.2|68.9|83.25|101.03|101.4|118.4|157.9|231.55|297.8|348.5|260.1|249.35|260.34|325.58|377.28|302.91|360.53|275.82|260.02|308.94||
2020-11-01 14:37:13|russ2000_1249|ENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.67|25.4|38.99|39.36|42.58|45.35|35.89|40.05|39.2|30.8|28.09|24.53|22.19|31.29|28.82|30.2|42.37|48.02|78.62|99.34|91.94|80.15|103.08|93.38|70.75|63.66|50.88|51.49|52.19||
2020-11-01 14:37:13|russ2000_1250|GOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.9|15.97|16.2|16.99|16.75|15.75|16.4|16.74|19|18.49|19.94|20.1|20.35|20.09|18.93|17.28|17.32|17.92|14.83|9.22|7.5|11.59|13.554|13.67|13.99|16.09|16.09|18.5|18.41|19.2|15.97|15.73|18.11|16.02|17.37|17.62|18.98|20.05|17.78|18.2|17.57|17.85|18.19|17.68|17.6|17.81|14.5|14.44|14.34|16.63|17.92|19.46|20.61|20.41|21.01|22.99|17.24|18.89|20.13|19.05|21.4|21.31|22.23|22.78|18.87|17.92|19.61||
2020-11-01 14:37:14|russ2000_1251|CPF|price_second_month|0|||||||||||||||||||||41.5752|49.5054|51.8849|83.3683|81.5559|90.6177|85.1806|79.7436|76.5727|70.6818|57.9953|71.588|89.2591|86.0868|86.993|96.0547|87.8991|87.8991|81.5559|101.4918|95.1486|97.8671|93.3362|97.8671|100.5856|96.0547|86.094|92.43|97.8671|119.6153|117.803|112.3659|114.6422|110.5536|106.9289|115.9906|129.5905|134.1142|152.2377|141.3636|137.7389|123.24|124.1535|125.0524|154.05|167.2005|183.5117|163.1118|173.9859|187.5858|182.1488|195.0527|196.4591|264.2411|219.2948|237.0558|309.1875|312.7397|375.3747|414.6665|397.7029|384.5089|400.1677|397.7029|350.8716|405.2422|484.6958|519.058|514.7084|501.3695|530.6571|536.4566|521.5228|524.7126|543.2711|546.4608|491.9452|461.3527|293.0213|268.0833|216.3225|172.5361|183.0622|57.5603|86.703|40.3067|11.7441|18.8485|34.9422|22.7632|20.5883|17.3261|14.34|12.19|13.32|13.84|12.83|13.9|14.77|15.49|18.34|16.99|19.88|19.73|19.04|17.58|19.14|22.94|23.42|20.74|23.24|19.93|23.97|25.59|29.55|31.58|30.25|29|32.2|27.87|29.44|28.33|28.04|29.18|27.79|27.82|29.06|23.92|16.11|15.49||
2020-11-01 14:37:16|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.17|12.71|12.75|11.64|10.78|11.11|13.39|15.06|14.45|15.78|18.1|19.15|18.43|13.25|16.44|18.45|20.02|22.84|24.93|23.78|20.88|20.87|18.63|19.37||
2020-11-01 14:37:16|russ2000_1253|ARC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|17.6|21.16|25.95|35.42|29.56|30.49|34.82|30.39|24.17|15.2|16.83|19.13|16.35|9.1|5.57|8.09|9.31|6.19|7.14|9.83|6.92|7.03|9.11|9.38|3.9|4.02|6.52|5.37|4.43|2.5|2.35|3.72|4.98|8.5|7.38|6.23|7.37|9.63|9.28|8.13|6.34|4.68|3.74|4.24|3.27|4.71|4.67|3.29|3.6|2.87|2.19|1.93|3.21|2.45|2.6|2.01|1.44|1.12|1.38|1.02|1.06||
2020-11-01 14:37:18|russ2000_1255|MSEX|price_second_month|0|3.375|3.25|3.75|3.75|3.5625|3.875|4.3125|4.75|6.3126|5.5625|5.75|6.5625|6|7.3126|7.125|7.6251|6.75|7.25|6.6251|7|6.5|6.375|6.8125|6.8751|6.6875|6.5|6.1875|6.0626|5.9375|5.8751|5.6563|5.8751|6.125|6.1875|6.6875|7|7.75|8.75|9|8.5|8.8751|9.25|10|10.375|8.5|8.8751|9.1248|8.3748|8|8.2498|9|9.1248|8.2498|8.2498|8.6248|8.6248|8.1878|9.1248|9.3748|10.3099|10.0287|10.3724|12.4969|10.8723|11.8408|14.9963|17.3082|13.1842|14.4964|14.5589|14.6214|15.0587|17.8505|16.7308|16.7958|17.0582|17.943|17.5456|16.7576|16.6233|17.5306|19.87|19.64|20.18|19.66|18.35|19.9|17.91|19.34|21.39|19.05|19.3|18.12|20.32|18.59|18.12|19.2|18.75|18.9|18.85|18.44|17.72|17.2|13.99|13.77|15.22|16.16|16.55|16.82|16.35|17.46|18.77|18.76|18.19|18.5|18.42|18.22|18.75|18.71|19.46|19.25|20.02|21.98|20.21|20.47|20.53|22.04|23.26|21.83|22.76|25.63|28.02|36.95|33.37|40.74|37.65|35.32|37.98|46.12|35.44|44.44|45.8|51.84|58.87|59.16|61.04|62.81|59.47|67.86|64.13||
2020-11-01 14:37:19|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||2.125|2.4584|2.9167|3.4167|3.625|3.75|4.4167|4.5417|4.1667|4.2084|4.3333|4.6667|4.6667|4.584|5.5|5.875|7.584|7.6667|7.75|8.334|7.688|7.938|9.063|9.719|11.125|12.438|16.5|16.063|12.75|12.25|11.6875|12.25|12.5|9.5625|7.875|11.25|12.5625|13.625|15.6875|15.05|15.27|16.13|15.08|16.2|15.2|14.66|16.31|23.12|25.27|25.9|24.25|30.75|30.09|26.8|27.93|27|30.47|34.43|32.58|32.5|31.34|33.36|32.41|30.94|29.92|27.88|27.14|27.55|30.87|21.48|16.72|16.71|17.17|16.23|18.34|18.08|13.98|15.74|17.28|16.69|14.08|11.92|13.98|13.65|14.05|14.52|16.8|18.26|18.67|22.58|20.02|21.61|21.7|19.68|23.69|21.25|21.9|23.21|21.52|20.5|22.96|25.79|26.83|24.86|24.74|27.91|27.58|31.02|31.39|35|33.67|34.19|31.97|32.78|24.98|19.94|15.43||
2020-11-01 14:37:21|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|39.78|39.97|39.57|15.12|18.11|19.81|20.55|15.45|13.25|14.7|14.1|38.525|49.45|40.45|39.95|38.58|22.33|13.13|14.21|12.15|11.5|13.48||
2020-11-01 14:37:23|russ2000_1260|GLDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.19|5.25|5.53|5.51|5.37|5.75|7.35|9.2|8.24|8.45|6.77|5.42|7.28|4.2|2.33|5.21|6.7|5.9|5.86|5.69|4.72|7.67|7.79|6.07|4.77|5.65|7.215|6.55|7.6|8.61|9.66|8.23|6.66|8.89|7.86|7.7|7.34|7.58|7.42|5.77|5.2|3.99|3.5|4.56|3.88|4.45|4.85|4.2|3.7|5.05|4.45|4.95|5.35|7|7.74|10.59|10.99|10.68|9.7|9.27|9.37||
2020-11-01 14:37:24|russ2000_1261|KBAL|price_second_month|0|3.5481|3.7183|3.8883|4.18|4.0828|4.8118|5.3951|6.3672|5.9783|6.4158|6.0755|5.8811|5.8325|5.4923|5.8811|8.4086|7.9711|9.7209|6.9018|6.8046|7.1934|6.8046|6.0269|6.5616|6.8046|8.1655|8.2627|8.3599|8.7488|7.5823|6.7074|7.6795|9.0404|8.0683|7.8739|10.4985|9.8181|10.3041|10.0125|11.8595|11.3734|11.5678|12.1511|11.8595|9.332|9.7938|9.2838|10.4985|10.7902|10.0125|10.0615|11.5678|11.5678|12.9288|16.2339|15.359|15.359|17.4976|15.5783|16.2339|19.1501|13.3176|14.9701|12.6371|13.9981|15.0187|12.8315|11.8109|12.5399|13.2204|11.422|11.7136|11.2762|11.7739|11.0507|12.225|12.8471|11.4862|11.5717|10.5219|12.2561|11.6884|11.5251|13.0337|10.7629|10.5763|11.5873|11.1129|9.5653|9.8297|8.2822|11.0196|11.665|13.7181|18.6563|16.3544|10.6152|10.4441|10.3741|8.1266|8.2044|8.1889|5.2026|4.666|4.6738|4.946|6.338|5.1404|5.467|4.0206|4.5571|5.5681|5.2726|4.4327|4.7205|4.7904|5.3504|8.7332|9.7053|7.1623|7.6134|7.6523|11.5795|14.5969|12.5438|12.3494|9.39|9.55|12.19|10.93|12.37|10.53|11.7|12.45|15|16.4|17.18|16.96|18.54|16.43|16.25|17.47|15.26|15.69|15.44|17.55|21.38|16.18|11.19|11.21||
2020-11-01 14:37:27|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|47.82|53.06|46.37|50.34|42.9|36.07|39.93|38.36|39.95|27.04|38.02|44.41|59.8|63.3|57.15|55.85|68.65|70.2|73.15|70.2|57.02|58.38|53.45|48.22|57.63|46.29|37.88|46.5||
2020-11-01 14:37:28|russ2000_1264|CALX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.91|12.9|19.1|21.22|14.78|9.02|9.04|8.09|5.53|7.08|8.46|10.12|12.69|10.05|8.06|8.27|10.5|10.6|8.74|7.76|7.1|7.41|6.63|6.76|7.51|7.7|6.9|6.6|4.9|6.9|6.55|6.75|7.7|9.65|8.49|6.39|5.85|7.75|9|14.1|19.45||
2020-11-01 14:37:28|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|48.26|67.9|63.89|58.2|56.25|53.42|48.04|45.3|33.61|40.08|39.95|31.28|20.32|16.35|16|19.97|18.62|20.67|25.38|23.325|24.16|30.76|25.75|18.18|21.06|29.25|20.51|19.03|19.22|21.01|17.84|18.24|23.12|25.27|25.16|30.11|31.96|31.3|22.97|21.55|23.87|18.81|14.3|14.66|15|13.71|17.16|18|15.55|14.79|16.82|16.78|9.19|7.97|6.09|4.18|1.94|1.56|1.2|1.49||
2020-11-01 14:37:30|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|10.72|3.78|3.99|1.25|1.98|0.9035|2.01|1.21|1.78|3.51|1.99|1.98|2.01|3.55|3.75|3.95|1.69|2.62|1.46|1.26|0.9058|1.17|0.5054|0.875||
2020-11-01 14:37:32|russ2000_1268|PEBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.1679|7.1679|7.6159|7.8847|8.1536|7.8847|8.423|8.2431|8.602|8.423|9.265|9.4617|9.117|9.866|11.817|12.469|14.528|15.937|19.351|18.5389|20.409|16.5874|17.2379|16.1809|18.1567|19.6773|15.7418|12.5935|12.1015|12.0031|10.8225|13.3806|15.6237|17.9221|16.4069|18.0087|23.7576|26.2095|24.6667|22.7619|24.1238|27.95|28.47|28.76|25.34|25.74|31.19|26.05|28.2|28.1|29.02|29.46|28.48|30.24|28.448|27.75|27.61|26.33|24.19|21.72|23.69|20.54|17.44|9.22|17.73|15.81|9.04|14.38|15.17|12.09|12.99|13.5|12.46|10.67|12.87|16.17|18.77|22.1|20.2|21.67|20.04|20.96|23.96|24.47|24.6|23.97|24.21|23.74|23.09|21.98|20.62|17.84|21.59|23.77|29.21|32.52|30.25|31.06|33.86|34.49|37.53|35.86|34.9|33.34|30.91|30.71|32.71|28.55|22.47|21.14||
2020-11-01 14:37:34|russ2000_1269|TTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:34|russ2000_1270|AREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:34|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2754|51.2949|51.2049|48.5995|37.2596|31.6797|21.5998|11.6999|7.4699|9.4499|7.8|16|22.208|17.23|20.6|24.33|19|19.39|19.93|23.94|9.5|9.31|9.84|11.13|10.47|9.59|9.03|7.34|19.82|20.5|21.68|6.56|6.75|8.52|7.89|8|8.56|6.37|7.83|7.63|6.61|7.95|7.92|7.13|10.07|7.6|9.72|8.45|6.68|4.51|3.07|2.73|3.6|3.13|2.56|2.04|2.99|3.56|3|3.08|2.37|2.51|3.93|2.83|2.45|2.52|2.46|4.25|3.76|3.95|3.31|2.75|2.4|2.14|1.69|2.24|2.12|1.955|2.49||
2020-11-01 14:37:36|russ2000_1272|CMLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0349|20.9|11.3|16.71|16.75|13.55|17.34|12.05|5.17|4.97||
2020-11-01 14:37:37|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||206|150|168.75|100|106.25|103.15|118.75|125|153.15|75|103.15|75|81.25|87.5|90.65|106.25|81.25|37.5|18.75|9.35|16.375|8.375|3.875|1.125|1.09|1.14|3.6|1.19|0.94|0.5|1.26|3.09|5.3|12.4|13.15|15.2|9.78|7.39|3.35|3.44|2.82|3.07|4.11|5.39|6.99|18|11.88|13.05|8.52|8.73|6.45|4.21|4.2|5.85|8.29|4.25|4.6|9.6|18.78|26.98|21.14|31.37|26.72|24.36|23.14|26.72|16.41|13.91|16.23|18.06|27.89|31.72|23.18|28.81|24.86|27.09|26.34|31.43|33.6|29.5|31.64|32.19|27.77|30.32|30.35|31.91|36.77|39.08|44.84|41.61|56.62|68.53|63.79|146.49|228.75|148.5|127.43|128.95|99.96|87.91|83.11|102.34|162.72||
2020-11-01 14:37:38|russ2000_1274|EBF|price_second_month|2|3.4757|3.7671|3.3716|3.226|2.7056|3.5381|4.9742|5.0159|5.5153|5.7443|6.6392|6.889|6.8057|7.1179|8.7829|8.8914|12.7853|10.12|10.4532|10.3907|11.3902|11.994|12.6187|14.3262|14.8334|14.0833|14.6667|15.25|13.8334|10.6667|12.9167|14.8334|16.5833|20|18.5|17|16.375|15.875|16.875|16.375|16|12.75|13.875|13.875|14|13.5|12.5|13.375|12.75|14|11.875|10.75|10.875|11|10.875|10|8.875|10.5|10.375|12|10.8125|10|9.625|8.8125|9.25|8.8125|7.875|6.75|8|7.3125|7.44|7.91|8.85|8.84|9.93|12.9|12.4|12.8|11.1|12.5|14.47|14.36|15.9|14.99|18.2|20.23|17.13|15.5|18.21|17.1|19.25|19.7|19.4|22.97|25.19|24.45|20.18|20.44|15.84|16.94|15.45|11.77|11.19|9|14.73|15.15|15|18.49|16.92|18.04|16.63|18.68|17.54|14.63|16.54|15.76|14.34|15.3|15.61|15.37|18.53|17.75|14.47|14.96|14.18|14.83|13.34|15.38|16.78|20.03|19.97|19.54|17.32|14.65|16.9|17.6|19.25|20.15|19.9|17.9|21.75|19.36|19.84|20.18|20.33|19.59|20.86|18.61|17.3|15.24||
2020-11-01 14:37:40|russ2000_1275|GOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.022|117.0238|133.6232|122.0873|132.2144|105.7715|95.6444|79.8912|80.4539|75.9529|60.1997|67.795|81.5791|106.8967|99.5827|100.1454|108.6971|81.2415|69.2691|71.3395|73.815|58.1068|64.9932|64.4981|64.8132|39.9231|46.2244|71.3395|98.39|124.1352|171.0348|177.5611|172.8351|180.6217|128.2311|125.4405|102.8009|123.6851|120.4445|107.9319|140.5636|112.7479|112.5229|115.4035|149.8805|131.8768|60.1322|69.6742|65.7134|60.1772|59.6821|69.2241|69.4041|78.766|104.2862|112.0278|89.7032|82.6368|69.2241|66.8386|44.5591|28.1307|23.0897|31.4614|33.3968|38.9329|35.3772|44.8741|61.0774|55.0912|32.1365|22.1895|20.7042|13.7278|6.9314|3.5886|3.5475|3.66|4.13|6.83|6.82|9.23|8.1|9.05|8.43|9.45|6.95|5.38|5.07|6.2|6.03|4.07|3.08|4.05||
2020-11-01 14:37:41|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||0.6574|0.6105|0.634|0.7513|0.7279|0.7279|0.8923|0.7044|0.5752|0.4697|0.4226|0.5518|0.6927|0.6574|0.6809|1.0096|0.8687|0.7513|1.0096|1.2209|1.2209|1.4557|1.4792|1.2093|0.7982|0.6105|0.8452|0.6577|0.681|0.54|0.9817|1.1887|0.672|0.7365|0.8655|0.7882|1.0335|0.7365|0.7747|0.633|0.5557|0.6847|0.6586|0.5682|0.7038|0.5424|0.749|0.8949|0.8452|1.1079|1.3182|1.5637|1.8125|2.125|2.4562|3.2917|3.4583|3.875|3.68|4.61|6.8|8|8.8825|14.4|11.4038|14.3438|14.5988|13.425|15|17.2875|21.5325|18.93|15.05|17.82|17.26|13.79|15.66|16.35|15.11|13.37|14.84|9.76|13.81|10.21|8.76|7.35|6.45|7.97|6.61|6.82|8.23|11.95|11.94|12.76|16.52|26.95|29.42|33.27|31.03|30.46|25.08|28.73|22.25|15.22|13.44|10.89|11.27|13.78|13.36|15.76|12.61|13.1|16.85|18.2|15.75|16.85|20.25|19.9|19.5|21.55|21.9|16.72|18.78|13.28|14.17|16.1|15.25|13.3|14.15||
2020-11-01 14:37:43|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|15.84|17.49|27.24|28.79|10.62|15.52|26.49|16.5|17.87|19.42|39.15|47.35|55.5|55.15|62.35|51.15|50.6|62.4|39.89|40.04|39.03|22.21|18.99|17.5|14.03|11||
2020-11-01 14:37:44|russ2000_1279|AT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|15.46|15.45|14.82|12.54|14.74|13.78|14.35|11.71|10.32|4.85|3.98|3.65|2.51|3.37|3.88|2.28|2.9|3.2|2.09|2.05|1.79|2.38|2.58|2.65|2.35|2.35|2.3|2.5|2.1|2.2|2.25|2.19|2.78|2.61|2.27|2.36|2.27|2.1|2.07||
2020-11-01 14:37:45|russ2000_1280|BIOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:45|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|27.77|29.72|33.45|32.76|33.14|35.17|36.67|33.18|40.39|41.85|50.15|57.5|54|61.35|52.5|54.85|52.45|50|33.28|39.28|30.35|26.3|38.35|29.15|27.99|35.14||
2020-11-01 14:37:45|russ2000_1283|SHAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.76|44.89|43.4|41.64|38.3|35.41|36.78|35.83|36.9|30.6|40.42|38.99|61.63|58.87|55.55|52.89|59.18|98.59|61.98|59.44|55.55|68.25||
2020-11-01 14:37:46|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||5.5|7.5|5.375|14.75|15.25|9|5.125|4.25|4.125|4.75|4.75|5.75|5.5|4.75|5.125|10.375|10.25|9.75|10.5|11.625|13.75|14.75|13.25|11.375|12.625|13|17|17.375|16.25|12.438|7.5|8.8125|9.4375|11.9375|12|9.875|12|13.625|16.6875|13.875|9|3.4|3.32|4.25|4.8|5.06|3|3.26|3.74|11.13|12.05|10.991|7.86|7.53|4.77|5.94|6.45|3.9|5.11|5.7|8.12|8.63|6.85|7.01|6.16|4.53|2.93|2.82|2.32|3.35|5.47|1.82|1.25|0.99|2.95|3.74|3.76|5.2|4.57|5.35|6|5.92|8.19|9.83|10.43|8.49|6.55|5.78|5.39|8.9|12.69|12.62|14.16|15.43|11.51|9.21|6.86|9.34|7.99|8.39|6.23|5.43|8.78|10.85|9.95|9.15|11.95|17.35|15.7|29.75|47.7|38.01|36.8|23.17|30.11|36.86|31.38|38.8|47.95||
2020-11-01 14:37:48|russ2000_1285|NANO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:48|russ2000_1286|LTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:37:48|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||55|110|135|135|130|155|150|167.5|235|177.5|225|250|205|215|190|175|170|127.5|100|135|105|155|227.5|267.5|280|320|195|195|110|100|25|43.76|60|25|27.5|30|72.5|56.26|91|87.4|47.4|25.8|21|15|14.6|15.4|18.2|20.6|20|19.4|53.4|37|32.4|50.2|55.8|54.6|92|132.6|113.8|94.2|82|84.598|61|79.8|71.6|68|75|89|72.2|24.8|17|23.6|22.4|38.8|38.4|52.4|48.2|85.2|119.4|88|73.8|72.2|80.4|55.2|40.6|44.4|41.2|46.6|50.4|72|67.4|100.4|118.2|66.5|61|58.6|39|26.4|18|22.6|28|42|42.4|36.8|34|41.4|43|54|45|32.6|25|19.102|10.438|5.14|3.8|3.884|3.838||
2020-11-01 14:37:49|russ2000_1289|KODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|30.18|27.68|23.12|20.33|18.86|19.01|13.38|12.91|8.38|13.11|15.66|14.95|14.35|9.4|7.5|3.4|5.25|5.2|3.25|3.94|3.07|2.46|2.31|2.72|3.11|2.48|5.98||
2020-11-01 14:37:53|russ2000_1290|SAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|42.28|71|51.72|44.15|32.11|32.91|38.03|50.8|67.4|64.75|80.37|94.15|155.4|152.69|164.84|115.29|153.97|174.36|166.41|154.77|47|35.72|52.44||
2020-11-01 14:37:54|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.25|7.6|2.98|2.61|4.5|4.05||4|3.5|2.2|3|3.25|3.45|||6||5.5|5.29|5.51|6.39|7.74|10.16|14.14|17.28|15.94|18.75|24.41|14.66|13.17|19.02|18.75|17.56|15.78|13.88|16.92|15.98|15.95|16.61|19.55|21.1|20.82|19.4|16.52|14.26|12.24|12.69|9.4|7.84|7.57||
2020-11-01 14:37:54|russ2000_1292|TRC|price_second_month|0|6.035|5.7847|6.0907|7.2865|7.3421|9.4836|9.2055|13.7387|18.689|16.0748|21.4424|51.6174|41.3829|42.7178|40.2704|43.3853|38.268|36.1544|24.0288|19.6902|22.9163|24.4737|34.2632|34.8195|37.2668|43.0515|42.8291|36.9331|38.4905|29.8135|20.8027|23.0276|22.5826|19.2453|15.1292|16.9091|16.1304|14.7955|16.2417|15.018|16.0192|13.1268|13.5718|12.6818|12.3481|13.2381|10.7907|11.3469|12.0144|12.5706|13.0156|14.0168|15.7967|14.128|14.4618|14.9067|15.1292|32.0384|25.8087|26.6435|23.7511|17.5766|17.9103|15.5742|23.695|27.2549|21.4145|22.3601|20.2465|22.0264|19.9795|19.134|23.4058|23.1833|20.5935|23.4058|26.8321|21.7505|25.2302|22.6938|27.6331|28.3005|35.1532|34.7616|30.9081|33.1864|35.1977|43.8303|46.1886|45.5301|36.7996|42.1838|37.0933|38.6151|45.183|42.2105|43.8481|36.8263|34.3967|31.5044|35.5181|30.4453|23.2367|18.6445|22.8629|22.7561|23.6817|28.8345|22.2951|19.3285|22.013|23.9422|33.5337|24.743|22.4498|26.5903|24.2425|25.4437|25.3891|26.6631|27.4457|27.0362|32.4599|32.2597|27.7096|25.5893|25.8077|22.3679|22.7319|21.5034|19.2193|16.0161|21.2304|21.6035|23.8785|20.9756|18.2183|18.1819|22.45|22.15|24.6|22.23|18.07|18.49|16.19|16.74|16.44|15.08|14.34|14.31||
2020-11-01 14:37:56|russ2000_1293|WSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.98|12.7199|11.62|11.64|12.97|13.36|12.96|13.63|14.92|17.43|14.7|13.36|14.16|14.29|15.15|14.98|15.57|14.14|11.11|12.06|10.42|13.68|14.44|13.59|14.16|11.55|12.44|14.91|12.34|12.34|13.73|14.08|14.35|12.74|12.26|14.04|12.29|6.15|6.43||
2020-11-01 14:37:57|russ2000_1294|AGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.5|571.5|450|546.75|675|583.56|567|433.08|374.31|375.84|430.92|300.6|432|484.56|444.24|363.6|290.52|232.56|339.12|273.96|239.04|193.32|190.44|244.8|76.68|61.56|73.08|71.64|105.84|87.12|75.96|79.2|83.52|68.4|18.72|16.2|21.24|74.52|27.36|29.16|36.36|28.044|32.4|33.48|33.12|18.72|2.4|2.89|5.3|4.54|3.9|4.32|4.06|3.44|2.64|3.63|2.9|3.12|2.96|5.2|6.8|6.57|4.28|2.82|4.22|6.05|4.35|4.54|3.37|3.58|3.89|4.7|3.39|1.59|2.4|2.99|2.78|2.95|4.19|2.53|3.73|4.355||
2020-11-01 14:37:58|russ2000_1295|SRDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|4.625|4.5625|4.9688|6.5625|7.375|10.625|16.3125|11.75|23.7188|20.8125|32.25|52.31|47.22|33.8|34.5|34.45|28.309|32.25|26.8|38.169|33.04|21.17|20.75|22.3|23.76|30.1|30.58|39.42|37.95|39.2|38.16|37.38|37.69|34.12|37.68|37.8|50.09|48.63|43.3|43.78|40.2|22.62|19.09|19.55|22.03|23.04|19.68|16.91|12.85|9.25|12.46|14.84|10.66|11.72|14.32|14.28|18.73|19.38|24.53|26.73|21.2|23.65|24.62|21.33|20.44|21.43|23.54|24.38|23.36|21.48|19.42|22.32|29.06|25.55|24.75|23.05|25.7|31.95|30.1|49.55|76|56.52|56.81|42.44|47.06|41.04|34.91|36.98|45.25||
2020-11-01 14:37:59|russ2000_1298|XOMA|price_second_month|0||||||||||||||4350|2700|6075|6900|6450|2925|3600|3225|4500|3750|4275|5325|6075|6300|6225|7237.5|5550|5475|9000|9300|6900|5175|7350|6075|3375|3000|2475|1762.5|1950|1762.5|1350|1087.5|1012.5|1012.5|618.9|675|1050|656.4|1218.9|2156.4|1781.4|1181.4|2062.5|1537.5|1875|2043.9|1490.7|1462.5|618.75|975|1050|1425|1368.75|900|2775|975|3637.5|2709.375|2165.625|3816|3438|2586|2412|1220.7|1624.5|1671|1083|1809|2811|2073|1800|1257|744|600|432|420|438|513|504|537|510|681|960|1020|831|1080|762|600|621|282|153|243|261|225|142.74|132.33|57.8|47.6|104.6|60.8|39.2|29|30.2|47.8|69.4|61|54.3|83.8|93.4|95.6|167.2|82.8|87.6|113.8|73.8|70.4|16.618|26.6|15.2|13.702|11.35|5.58|4.7|6.47|11.09|30.2|26.84|21.45|18.73|15.03|14.06|18.72|17.59|24.48|24.3|20.62|19.02||
2020-11-01 14:38:00|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|13|8|13.5|6.752|7.5|7.376|3|2.625|3.5|2.563|2.125|2.813|4.313|4.781|4.781|4.375|4|3.5|2.9|3.95|3.3|1.96|0.74|0.45|0.75|1.85|1.35|1.2|1.07|1.04|1.3|1.35|0.78|0.87|1.26|1.38|1.36|1.02|1.23|1.21|1.79|1.37|1.03|1.02|0.81|0.74|0.35|0.42|0.55|0.96|1.13|1.2|1.48|1.45|1.39|1.67|1.75|2.48|2.56|2.59|2.96|3.91|3.79|3.54|3.96|4.38|3.8|4.54|3.01|2.13|2.29|2.61|2.14|1.8|1.25|0.9799|0.8664|1.26|1.88|2.46|2.53|3.14|1.81|2.2|2.53|3.54|3.37|3.2|2.93|3.24|4.73|3.1|2.87|2.83||
2020-11-01 14:38:02|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7506|17.6254|16.2496|16|17.2502|15.1252|12.9576|11.8778|10.582|8.7464|9.2863|9.9341|13.8322|15.5011|17.2336|16.0566|19.4762|21.5429|18.7619|19.6238|24.5|25.77|32.24|32.19|35.93|32.24|34.13|40.8|42.52|40.85|44.76|39.89|39.28|39.5|39.74|38.09|35.11|27.94|21.66|17.42|14.35|8.48|8.71|6.75|4.27|3.58|3.79|3.51|3.52|6.01|4.87|6.98|9.05|9.13|8.35|9.242|13.45|14.73|16.88|14.23|16.93|17.05|20.39|21.67|20.02|21.18|19.66|19.29|19.23|19.62|20.63|25.4|22.86|24.97|26.7|34.72|33.44|31.86|30.44|36.08|33.1|36.31|35.23|31.41|34.73|32.15|30.77|35.25|28.69|22.94|21.84||
2020-11-01 14:38:03|russ2000_1301|DHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|7.29|6.85|8.95|2.97|2.39|4.31|5.67|5.88|6.62|8.52|6.56|10.33|13.79|14.26|8.55|7.05|8.95|10.01|7.98|8.5|9.77|9.09|8.59|7.12|7.08|7.12|8.48|11|8.58|8.53|8.12|9.25|7.51|6.75|7.68|6.55|4.95|2.85|1.85|1.95|1.65|1.9|2.25|1.77|3.04|3.75|3.7|3.37|2.28|2.67|2.43||
2020-11-01 14:38:04|russ2000_1302|KIRK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|11.3|12.39|16.5|17.53|18.15|16.88|12.15|8.601|12.45|11|9.06|9.08|6.19|6.62|5.08|4.9|5.09|4.954|3.75|1.62|0.91|0.77|2.25|2.48|2.58|3.73|10.83|13.71|17.8|20.78|16.45|13.37|14.06|14.5|12.15|9.12|13.6|17.03|11.84|9.96|10.43|11.22|16.84|18.46|25.21|19.14|17.69|16.77|23.64|23.79|28.72|21.03|15.43|16.91|14.49|12.03|15.51|11.48|9.75|11.32|12.86|9.96|12.3|9.18|8.85|7.52|2.27|1.4|1.24|0.7745|2.71|8.21||
2020-11-01 14:38:05|russ2000_1303|IMMU|price_second_month|0||||||2.5833|2.625|3|2.6667|2.4167|2.0417|2.5833|4.25|3|3.4167|5.3333|7.75|7.4167|3.3333|5.25|5.9167|4.8333|3.6667|3.1667|3.1667|2.75|2.6667|2.5|2|1.3333|2|3.5|4.9167|7|6.25|7.25|5.6667|4.6667|6.9167|5.6667|5.3333|4.6667|3.75|3.6667|3.625|4.875|4.25|3.125|2.5|7|5.125|7.375|7.875|8|6.688|5.563|5.313|4.5|4.938|4.5|5.125|2.6875|3|2.875|2.4375|1.0938|2.3438|29.125|12.375|25|19.0625|12.9375|15.99|14.63|23.8|16.61|11.7|5.75|7.35|2.8|6.98|8.82|3.86|4.24|6.06|2.81|2.81|2.66|1.8|1.94|2.03|2.88|2.78|2.25|2.55|4.55|5.33|2.09|2.26|2.47|2.67|2.16|1.78|0.99|2.49|5.51|3.1|3.79|3.48|2.86|3.15|3.66|4.42|4.01|3.36|3.56|3.32|3.37|3.19|2.3|3.91|5.95|4.32|4.74|3.33|3.33|4.13|4.08|3.86|2.16|3.29|2.26|4.84|2.77|3.22|5|7.55|12.64|10.86|16.91|22.06|26.76|20.09|15.76|13.07|12.8|18.78|16|33.59|44.56||
2020-11-01 14:38:06|russ2000_1305|DCO|price_second_month|0|9.9182|10.0849|11.5434|10.0015|8.1888|9.6891|8.0846|8.3972|7.3554|7.3554|7.6471|8.7306|6.7303|5.1883|4.1465|4.9383|3.8548|4.2923|1.792|2.9588|2.1667|1.75|1.1667|1.0833|2.5001|3.0833|3|2.75|3.1667|2.75|2.5001|3|3.5001|3|3.1667|2.8334|2.8334|3|2.9167|2.6667|2.5833|2.5001|2.0833|2.3333|3.1667|2.9167|3|4.083|4.459|6.292|6.833|8.25|9.75|11.083|14.75|16|17.5|24.833|21.625|21.459|21.417|17.1875|16.6875|12.5|11.4375|12|8.875|9.3125|11.1875|14.5|11.875|12.7|13.7|13.45|9.95|13.9|19|19.8|13.9|12|13.88|16.99|22.27|22.45|18.85|21.67|25.35|20.4|16.45|20.75|20.49|22.09|19.42|17.33|22.97|25.58|24.97|28.87|36.76|27.73|31.67|26.47|16.72|12.72|19.01|18.06|18.65|17.49|19.77|19.2|22.38|22.37|19.63|18.56|11.97|15.27|9.03|14.68|15.67|15.5|19.43|26.15|25.34|27.8|25.39|31.06|24.9|24.88|23.29|23.62|16.74|14.38|16.9|23.74|28.6|30.81|31.81|27.5|27.97|28.14|33.76|40.69|39.23|42.43|45.13|41.18|48.88|44.65|32.2|37.37||
2020-11-01 14:38:07|russ2000_1307|PETS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6364|1.8185|3.2269|3.5455|2.9542|4.3636|6.875|6.375|4.5|4.5|1.625|0.5|0.2813|0.15|1.73|0.95|0.8|1|1.05|2.22|1.81|2.16|3.5|7|8.45|11.95|8.56|5.04|6.5|8.25|7.06|10.5|11.99|18.61|11.98|11.7|12.43|13.31|12.79|15.16|12.31|12.53|13.66|13.77|17.95|13.89|14.19|18.1|16.78|19.74|19.82|16.1|17.47|15.14|12.57|10.13|9.06|12.18|11.57|10.2|11.1|12.98|13.29|15.49|15.52|13.46|13.48|14.15|13.62|15.3|16.39|16.85|16.96|16.76|18.75|20.37|21.88|21.06|34.27|37.06|40.03|44.17|37.51|38.09|25.56|23.23|18.02|17.05|22.83|26.4|36.1|34.76||
2020-11-01 14:38:08|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.465|7.5|7.49|8.585|9.35|10.695|13.495|16.9|18.715|16.995|19.1|17.17|21.345|20.32|20.1|22.52|18.08|17.34|14.93|16.1|15.91|16.44|15.21|15.65|17.78|18.21|15.96|16.38|17.5|17.54|18.8|23.12|20.8|20.62|22.53|22.58|24.05|26.65|22.59|21.53|21.37|22.61|24.68|22.97|25.06|23.81|22.49|25.09|27.7|32.25|29.1|36.95|38.95|36|35.35|39.05|29.88|36.72|31.53|34.51|43.85|36.51|20.37|20.51||
2020-11-01 14:38:09|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|33.4|13.79|15.9|10.28|12.34|14.63|13.95|18.34|17.29|14.83|17.78|15.61|17.2|18.97|18.87|18.31|17.03|16.43|20.49|19.05|17.69|17.07|13.27|10.86|14.73|16.34|8.2|7.68|8.05|8.51|8.99|9.16|8.4|7.42|7.28|7.68|7.28|5|5.03|5.78|3.97|3.98|4.26|5.5|5.25|5.9|7.64|10.38|5.57|8.09|9.49|12.32|10.83|13.27|17.34|12.24|13.62|12.11|14.84|16.03|11.36|12.2|13.44|13.09|12.1|9.85|8.33|9.2|7.33|10.34|12.07|9.48|6.07|6.39||
2020-11-01 14:38:10|russ2000_1312|VSEC|price_second_month|0|1.725|1.25|1.025|0.8|0.75|0.7625|0.8|1.0625|0.9|0.925|1.025|1.1875|1.6|1.375|1.425|1.75|1.4875|1.55|1.225|1.35|1.475|1.275|1.225|1|1.0125|0.95|0.875|0.875|0.925|0.8|0.825|0.825|0.7125|0.675|0.6|0.65|0.875|0.8|0.875|0.9625|1.125|1.125|1.15|1.325|1.225|1.175|1.4|1.425|1.55|2.4|2.35|2.7|3.8|4.2|3.2|2.9|2.4|2.45|2.4|2.0625|2.625|2.1875|2.4063|2.1875|2.7188|2.0313|2.125|1.7032|1.5938|1.4375|1.375|1.5938|1.625|1.7|1.6375|1.675|2|1.925|2.7975|3|2.655|3.005|3.075|4.275|4.3975|4.135|6.34|5.695|9.34|8.528|8.5875|10.075|8.1075|7.8925|8.6525|10.5|16.8343|21.715|25.805|15.875|17.185|18.335|16.825|11.94|12.555|17.155|22.725|21.265|19.155|14.04|15.185|13.555|13.17|12.41|13.045|12.215|12.275|11.605|11.51|11.455|16.96|22.52|25.61|24.15|30.955|29.665|26.91|39.605|31.215|20.69|30.895|31.355|33.605|32.91|38.71|40.68|41.84|52.15|47.77|48.5|49.41|38.58|29.13|35.35|24.11|31.84|40.79|29.45|26|29.03||
2020-11-01 14:38:11|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|14.3001|26.77|19.79|15.53|8.59|5|4.6|1.12|0.63|0.76|11.6|15.25|10.57|10.37|7.99|6.35|8.33|7.03|7.13|5.33|4.99|4.61|4.16|4.22|3.37|3.91|8.34|10.71|11.37|13.72|10.59|12.3|13.03|11.43|10.16|10.88|9.32|7.69|10.4|12.25|16.8|14.5|13.8|15.95|13.1|17.3|17.25|21.2|23.32|20.36|15.22|15.06|16.73|11.03|11.72|10.29||
2020-11-01 14:38:12|russ2000_1316|OMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:12|russ2000_1317|PFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5001|135.1001|144.7667|160.2001|176.6001|190.3668|191.97|217.5001|186.55|202.75|133.65|102.5|45.05|39.75|29.15|26.5|23|16.95|9.3|7.75|10.1|8.5|8.002|8.15|7.9|7.99|7.49|9.78|11.94|12.65|13.68|15.68|16.39|17.53|19.94|22.88|23.15|23.79|26|27.71|27.71|31.27|36.21|28.76|32.58|35.66|45.16|56.14|50.81|53.93|60.52|62.33|65.89|60.72|50.15|51.22|45.86|49.96|55.15|51.13|37.57|37.4||
2020-11-01 14:38:13|russ2000_1320|VRA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.44|41.36|38.2|38.11|32.25|30.19|22.22|22.93|24.97|23.74|20.28|20|23.75|27.6|21.78|22.71|19.88|16.09|11.27|12.24|16.07|20.01|13.77|15.71|11.77|9.05|8.97|8.65|12.37|10.61|14.52|15.59|8.52|13.25|10.92|9.74|11.8|4.12|4.44|6.11||
2020-11-01 14:38:14|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||3.4458|2.8324|3.1432|2.9416|3.1685|2.9416|3.1094|3.7206|3.774|3.2239|3.1667|3.6666|3.1667|3.1667|2.5556|2.7778|2.3889|2.6111|2.4444|3.7778|2.8889|3.3333|3.6667|3.8889|3.6667|4|4.6667|4.6667|4.0555|4.778|4.667|5|4.667|6.2222|5.5|6.555|7.055|7.778|11|10.2222|11.1111|13.555|14.1111|14.6667|13.1667|12.7778|12.2222|11.1111|12.6667|11.9167|10.6667|11|9.5|10.209|12.7917|15.8333|15.6267|14.6333|13.72|15.3667|16.6733|16.3933|16.7467|17.3|19.4|20.6667|22.26|20.3333|21.6467|28.32|24.93|20.9|21|22.03|22.23|21.01|20.7|20.874|22.21|19.5|19.55|19.11|17.76|16.81|15|17.24|10.32|13.79|17.54|13.01|14.12|16.14|12.14|14.49|14.74|11.94|9.75|11.78|10|9.29|9.93|11.14|13.34|14.25|14.06|17.08|18.3|18.08|17.77|17.08|17.58|15.77|17.02|19.49|18.49|19.73|20.05|25|30.05|27.76|30.94|37.9|34.63|41.61|41.72|40.02|39.19|35.41|35.22|39.1|32.1|25.42|20.45||
2020-11-01 14:38:16|russ2000_1322|ORBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|12.32|8.38|6.77|5.7|6.18|5.79|1.94|1.74|1.82|2.26|2.47|2.41|2.16|1.83|2.59|3|2.93|2.16|3.3|3.39|3.23|3.3|3.16|4.59|3.81|4.53|6.15|7.64|6.47|6.28|6.48|5.71|6.24|5.6|5.9|8.59|9.4|10.26|8.62|8.2|9.75|10.99|10.4|10.92|9.48|10.93|9.55|9.32|6.96|4.83|4.01|3.31|2.74|4.01||
2020-11-01 14:38:17|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.625|74.375|76.25|106.25|43.75|28.4375|20.1563|20.625|23.125|19.6875|17.5|20|16.7188|2.8125|4.0625|3.25|1.87|1.41|2.9|3.8|4.3|5.5|5.55|6.249|7.34|9.01|14.6|10.64|10.87|13.16|12.3|10.64|12|11.55|12|11.25|12.33|11.46|11.65|10.05|10.62|8.64|8.18|7.38|5.39|4|3.65|4.1|4.25|3.31|3.84|5.2|4.2|5.9|6.9|6.84|6.18|6.45|7.4|7.91|9.024|10.41|11.98|11.76|13.52|14.56|15.93|14.22|14.64|15.91|16.06|15.85|18.92|22.83|20.6|25|26.85|32.1|40.6|34.15|35.75|39.75|42.2|40.3|39.75|30.66|30.74|29.06|30.03|32.04|25.83|21.62|22.59||
2020-11-01 14:38:18|russ2000_1324|I|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:18|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|21.625|20.5625|18.5625|17.25|15|18|13.75|10.625|11.3125|10|8.625|7.55|8.65|8.9|6.72|8.6|13.08|16.77|9.72|10.25|12.03|15.75|13.86|15.95|15.65|14.85|16.09|11.8|8.2|9.45|7.67|5.94|8.25|8.41|7.21|11.39|12.49|10.4|8.76|10.78|15.95|15.77|3.8|2.25|2.95|4.48|7.21|7.95|9.14|8.63|12.75|15.8|13.46|8.12|6.7|9.69|7.59|6.49|4.59|6.45|10.36|12.9|12.08|11.11|10|12.35|11.1|11.55|12.02|12.21|13.64|12.18|15.4|18.26|16.12|16.89|16.33|16.35|22.34|21.76|31.21|29.93|27.28|27.38|26.46|30.71|30.14|22.1|20.58|20.2||
2020-11-01 14:38:19|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.75|280|315|720|772|951|705|554.5|208|173.35|33.4|14.61|17.95|16.07|14.13|28.85|73.5|91|86.75|78.9823|67.7499|65.55|62.05|48|36.53|14.07|10.45|13.6|21.347|17.97|23.696||
2020-11-01 14:38:23|russ2000_1327|SMRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:23|russ2000_1329|BRSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:23|russ2000_1330|KEYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:23|russ2000_1331|POWL|price_second_month|0|5|3.875|3.125|3.625|3|2.625|2.25|2.75|3.75|2.5|2|1.75|2.125|2|1.625|1.625|1.5|1.5625|0.75|0.875|1.125|1.25|0.9375|2.25|2.375|3.9375|4.3125|6.125|9.125|7.875|10.25|10.5|10.25|8.5|9.5|12.5|8|6.75|7.75|9.875|8.25|6.375|5.875|6.625|6.75|5.75|5.375|5.875|6.25|6.75|7.375|10.25|11.625|10.875|9.875|13.938|14.75|15.75|13.625|12.375|12|10|9.8125|9.375|10|8.5|7.5|8|8.2188|9.5|10.4375|17.125|30.04|26.89|20.41|20.53|21.21|17.66|19.7|14.11|15.85|19.19|17.09|15.7|17.05|16.52|16.17|18.01|18.28|22.11|19.18|22.55|22.55|22.01|23.87|30.16|28|33.52|40.85|38.12|53.47|44.18|23.86|29.94|39.29|37.82|35.1|28.8|29.395|28.38|35.18|37.39|34.35|37.42|30.32|32.79|36.78|37.92|40.04|58.21|47.28|52.73|68.59|68.13|61.83|52.69|42.55|33.74|36.28|29.36|35.11|26.47|35.6|39.75|43.04|32.64|32.93|28.47|28.07|26.63|33.81|39.15|30.57|32.09|34.42|36.32|41.59|33.43|26.6|26.99||
2020-11-01 14:38:25|russ2000_1332|HRTX|price_second_month|0|||||||||||||||||||510|460|610|640|480|590|620|520|480|480|470|300|200|265|330|465|710|880|790|780|670|640|540|570|480|540|400|480|360|410|392.48|535.04|450|700|810|590|605.04|650|580|600|590|555.04|630|350|510|380|400|385.04|290|330|270|270|195.04|160|256|152|199.2|176|192|120|67.04|88.16|97.6|143.2|172|192|268|99.2|99.2|159.12|128|122.4|115.2|176.8|139.2|113.6|87.2|105.6|53.2|42.772|33.8|27.6|31.4|29.4|10.8|12.4|17.8|17|18|37.4|16.21|11.8|10.6|7.598|3|5.98|5|6.4|11|14.7|10.6|14|8.242|8.2|9.2|14.03|11.94|9.39|7.71|12.99|19.76|38.46|29.95|15.88|21.4|18.6|15.35|14.3|13.4|16.5|17.6|20.35|32.6|38.55|28.73|26.47|17.03|18.52|25.56|18.65|18.22|14.3||
2020-11-01 14:38:27|russ2000_1333|HTBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.5|16.24|16.29|16.55|15.61|15.22|15.03|15.65|15.78|15.47|17.78|19.97|17.4|19.06|19.26|23.8|24|24.7|23.2|26.8|25.95|26.95|28.7|25.87|27.19|24.88|24.51|26.13|23.76|15.42|14.03||
2020-11-01 14:38:28|russ2000_1334|CECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:28|russ2000_1335|RTIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:28|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.17|15.07|11.41|10.99|10.89|11.27|12.17|17.7|16.1|17|18.9|20.25|18|18.7|19.75|17.05|15.75|15.38|13.14|17.54|13.55|14.19|13.485||
2020-11-01 14:38:29|russ2000_1337|PHX|price_second_month|0|||||||||||||||||||||||||||||||||||||0.448|0.4583|0.5105|0.4896|0.4792|0.5|0.5417|0.5157|0.625|0.6875|0.698|0.6355|0.7085|0.6875|0.6875|0.7295||0.8335|1.25|1.2085|1.25|1.0625|1.3545|1.3335|1.292|1.1565|1|0.9585|1.266|1.2035|0.9845|0.9766|1.0156|1.3359|1.6563|2.0156|2.6125|2.1563|2.0675|1.8625|1.9312|1.765|1.79|2.0625|2.625|2.9865|2.8937|3.7375|3.75|3.9975|6.05|6.305|5.875|8.5825|8|10.155|10.185|9.025|9.175|9.625|12.335|11.994|13.435|14.95|16.63|16.925|10.6|8.44|9.575|13.48|10.665|13.34|12.42|12.76|13.745|13.89|14.56|14.195|14.95|14.575|13.455|14.58|13.325|13.65|15.15|14.48|16.145|18.675|27.415|30.33|20.56|24.86|20.49|18.53|18.99|14.54|16.39|17.66|24.7|19.7|18.85|21.1|20.45|17.85|19.85|18.7|16.37|15.98|13.69|11.43|11.82|6.65|4.18|1.89||
2020-11-01 14:38:30|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8693|18.1676|17.6448|16.8744|16.6314|16.1857|14.3533|13.0333|13.0762|14.9381|15.0257|13.0619|14.1324|15.0524|14.66|23.6127|24.4038|29.2011|22.865|22.6289|25.6592|27.7316|28.2078|25.974|26.5281|31.1619|25.5048|25.4571|25.5524|27.3048|26|23.1048|23.4952|24.4762|25.9048|26.5238|24.2857|23.7619|24.681|25.2|25.4571|29.8571|16.9048|15.5714|18.02|12.31|13.16|13.05|11.54|12.19|13.26|12.52|10.83|10.27|12.45|14.86|13.92|13.81|14.72|15.57|17.24|18.33|18.56|18.62|18.72|17.98|19.61|20.25|20.13|22.44|16.67|19.01|19.97|26.94|32.42|30.47|30.48|34.36|33.98|32.78|33.58|28.61|29.94|27.74|27.32|29.9|27.45|18.83|17||
2020-11-01 14:38:33|russ2000_1340|CORR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.15|69|61.75|60.8|62.2|58.7|23.64|33.65|21.75|29.95|30.6|34.3|29.2|27.5|37.05|41.2505|43.05|41.05|39|42.3|46.1|46.9|41.8|33.95|38.75|36.15|34.4|33.3|35.85|40.45|33.35|32.95|33.9|23.65|25|12.96|24.05|30.16|32.53|35.89|34.87|32.2|35.87|35.48|36.36|38.18|35.91|36.05|38.63|45.74|44.24|34.9|10|8.94||
2020-11-01 14:38:34|russ2000_1341|AMPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1684|1.4193|1.6244|5.9139|6.3791|6.1662|5.7247|3.0437|2.4917|2.1684|2.9333|3.0279|4.0293|5.5118|6.253|5.6143|5.9533|3.8401|2.6889|4.4394|1.7505|2.1763|2.6731|2.11|3.8|0.8301|0.7351|0.82|0.7999|0.52|1.81|2.22|1.9|0.5973|0.6362|0.6402|0.5128|0.4619|0.4696|0.5952|0.5365|0.716||
2020-11-01 14:38:35|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|13.6|11.7|11.75|12.8|11.97|12.91|16.52|20.9|19.43|14.66|16.21|17|14.86|13.83|15.79|16.03|24.12|23.47|30.14|22.64|24.03|26.53|29.81|40.65|46.9|46.9|49.45|48.33|57.29|54.13|47.23|57.58|52.05|54.18|65.64|64.85|40.5|54.78||
2020-11-01 14:38:36|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5894|4.0354|3.014|2.956|2.151|1.8686|1.3381|0.3932|0.7337|1.8607|2.1167|1.7973|1.7894|1.8132|1.1402|1.8976|1.8554|2.4545|2.312|2.7686|3.1486|6.13|5.38|6.43|5.82|5.87|6.33|6.64|6.33|7.11|6.6|7.51|8.8|9.91|11.36|11.4|13.24|12.12|13.36|13.6|16.85|11.95|11.2|12.8|12.85|12.5|16.2|10.96|10.68|8.55|7.26|7.92|4.125|4.29|6.66||
2020-11-01 14:38:37|russ2000_1344|NM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.9|53.7|45.3|46.6|48|54|69|104.2|118.6|117|125.6|126.7|90.8|14.9|34.3|44.4|45.7|58.4|63.1|55.3|53|53.8|53.5|50.7|37.5|34.3|41.3|33|35.8|35.5|37.4|50.4|62.5|74.3|95.4|87.6|94.8|54.2|43.5|35.6|28.1|13.7|9.017|6.422|10|15.6|16.9|13.7|15.7|13.2|12.5|7.937|8.223|4.1|2.11|3.86|6.32|4.9|3.22|2.19|1.91||
2020-11-01 14:38:40|russ2000_1345|FDEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:40|russ2000_1346|ETM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|35.0625|53|52.5625|41.875|47.6875|27.0625|44.5|50.79|40.54|45.1|50.51|52.5|47.06|53.57|45.99|47.86|48.6|46.2|46.4|40.75|39.49|36.02|32.75|33.2|33.03|31.99|28.7|26.83|24.3|27.3|30.58|26.93|21.35|16.69|12.64|9.85|5.95|0.95|1.16|1.86|4.26|6.08|8.63|11.87|6.66|9.13|12.08|9.14|6.11|4.97|7|4.91|6.27|6.4|7.79|9.75|9.03|10.33|9.63|10.55|9.48|10.62|11.92|11.32|11.02|11.39|11.26|12.2|13.89|15.4|15.65|10.25|10.2|11.9|9.9|7.45|7.75|6.57|7.35|6.2|3.56|4.73|3.47|1.67|1.5||
2020-11-01 14:38:41|russ2000_1348|AGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.437|1.5||1.417|1.417|2.083|2.75|4.542|7.167|11.3333|10.625|12.583|20.6667|20.542|24.458|13.708|12.208|14|23.3333|20.125|16.25|16.875|15.3125|17.0625|20|25.75|32.25|34.61|45.55|43.66|28.75|26.12|31.5|24.15|23.9|28.63|29.1|26.1|23.11|19.36|22.66|19.77|18.48|24.29|27.94|30.19|25.05|28|26.2|28.25|29.26|33.47|26.87|27.68|27.6|29.6|4.68|3.97|5.44|7.73|6.75|7.89|14.14|13.13|14.42|19.11|17.24|20.08|16.06|19.96|24.65|24.71|33.6|37.17|30.4|33.53|34.09|30.09|30.98|33.64|30.76|32.55|30.75|25.39|29.87|30.56|36.3|41.19|52.23|57.58|61.02|66.37|72.44|76.06|91.06|80.03|66.03|71.71|69.71|82.69|83.05|75.06|64.13|68.15||
2020-11-01 14:38:42|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|15.8|16.62|16.72|12.2|13.18|13.44|12.41|12.53|11.95|12|11.64|12.56|12.92|9.59|11.98|12.6|13.72|13.52|13.16|13.13|13.39|12.32|13.87|14.66|14.28|15.08|15.13|15.13|15.64|15.26|7.45|9.96||
2020-11-01 14:38:43|russ2000_1350|UVSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3341|30.9986|33.6656|43.0001|23.7497|24.6658|22.1668|22|15.3651|13.7143|12.8254|12.6984|10.8|10.4667|11.6667|12.6|13.6|17.76|18.8747|18.7733|19.28|20.4267|21.4667|21.5467|22.2|22.8|25|32.8194|32.14|27.0933|30.6667|27.68|24.76|25.1|25.77|24.47|25.82|29.56|31.31|24.41|22.99|23.55|21.66|20.47|22.47|28.82|31.56|21.46|20.8|19.5|16.05|17.86|17.9|16|18.36|17.42|15.28|14.53|13.92|16.01|15.47|16.32|15.91|16.77|17.77|19.13|19.78|19.24|19.58|19.33|19.99|18.99|19.2|19.35|20.86|19.24|19.75|23.06|27.55|27.85|28.8|29|29.1|27.4|29.75|28.3|24.83|24.97|25.06|25.31|26.11|23.4|16.44|16.09||
2020-11-01 14:38:44|russ2000_1352|NVEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||159.375|81.25|50|68.75|50|32.825|37.5|21.1|25|14.05|21.875|20.5|27.325|13|21.25|18.75|9.375|5|5|6|8|7.5|11.25|7|7.25|7.07|6|22.261|42.35|37.83|27.57|34.9|29.45|22.59|19.97|14.85|15.82|16.26|14.72|27.7|39.18|21.74|33.31|32.83|23.91|28.5|35.6|31.89|22.7|28.85|38.45|51.62|38.99|43.93|44.85|40.95|51.39|60.99|59.26|66.06|54.89|53.5|53.44|56.18|50.09|55.09|51.38|49.64|55.74|57.4|54.63|69.43|70.78|65.03|70.47|55.3|58.49|48.88|56.89|57.97|66.05|78.36|79.29|75.69|89.03|69.51|104.51|117.33|88.97|98.19|73.4|64.2|63.59|63.27|60.53|53.43||
2020-11-01 14:38:46|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4.5|4.73|4.3|5.55|4.49|4.88|4.92|1.23|0.83|0.98|1.5|3.21|3.03|2.57|2.13|1.95|0.91|0.95|0.83|1.06|2.07|2.69|3.01|2.79|3.39|4.05|4.31|2.85|3.27|4|4.18|2.94|1.39|1.72|1.8|1.66|1.89|3.5|1.9|2.77|3.03|3.31|5.84|5|4.95|3.81|5.48|5.41|9.05|8.99|11.86|15.54|17.75|15.57|18.23|13.64|12.09|11.49|10.6|12.51|12.83|12.62|15.14|12.7||
2020-11-01 14:38:47|russ2000_1354|NPK|price_second_month|0|27.4863|25.875|27.25|25.125|22.25|24.125|24.25|28.25|26.375|27.5|30.75|31.5|33.5|33|36.75|35.875|33.75|34|26.625|29.5|29.125|31.125|31.625|38.5|38.75|38|37.25|36.625|43.5|35.125|42|44.875|47.75|47.875|55.75|75.5|68.875|56.125|53.5|51.75|55.875|54.125|52.25|45.5|41.75|43.375|41.25|42.5|43.625|42.5|41.625|41.25|40.5|36.5|36.875|37.625|37.75|39.75|39.188|38.938|40.438|36.6875|41.3125|37|37.3125|39.125|35.25|31.625|31.0625|30.4375|29.5625|29.75|27.5|28.15|27.67|27.5|31.25|29.64|31.66|27.41|32.33|36.55|35.6|38.54|39.4|40.7|45.4|41.86|42.85|44.59|44.55|43.75|54.3|54.4|61.51|63.21|60.62|55.16|54.16|52.4|66.69|77.32|65.61|60.51|81.48|83.77|93.17|126.16|97.24|100.02|116.1|126.54|104.85|97|94.47|86.59|67.06|72.72|76.76|75.99|76.93|68.98|76.61|77.04|70.39|65.49|58.66|60.64|69.5|82.05|86.94|81.4|89.4|87.26|95.15|99.6|106.45|99.6|103.7|90.8|112.9|132.6|128.48|112.14|97.89|85.71|88.98|78.58|89.99|89.93||
2020-11-01 14:38:49|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|4.28|6.39|5.85|6.14|9.4|7.12|9.05|10.12|10.29|17.76|22.65|21.51|15.22|13.6|14.96|13.33|16.911|16.15|18|19.48|27.42|26.19|10.35|8.06|13.8|13.65|17.75|15.18|15.82|14.34|16.2|18.24|16.97|12.99|12.63|13.99|13.35|13.72|15.06|18.71|23|26.11|29.42|31.68|30.3|29.16|24.62|20.27|21.78|20.66|22.29|16.42|21.84|25.18|29.3|26.05|26.15|23.3|25.65|24.9|23.75|21.8|20.19|18.28|15.86|10.78|10.84|9.88|6.26|8.18||
2020-11-01 14:38:50|russ2000_1356|NNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.25|135.6|138.6|143.7|146.55|147.45|105.6|85.5|68.55|60|56.799|48.135|37.8|50.4|38.85|40.35|38.1|45.45|54.75|56.4|57.9|59.25|53.55|52.2|42.6|52.65|52.2|50.55|49.5|28.5|27.9|21.9|23.55|27.6|22.65|18.75|20.4|11.2935|11.2245|8.7|6.86|8|6.62|5.91|8.21|5.04|5.89|5.71||
2020-11-01 14:38:51|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.6|7.83|8.27|8.27|8.54|9.06|9.33|9.46|11.27|11.73|17.06|16.54|17|17|17.67|17.75|18.83|18.83|18.5|17|16|16.33|16.5|17|17.33|18|18.33|19.33|20.56||27|32.25|32|38|33|34.25|34.1|34.75|33|34|33.75|29.25|29.5|28.75|26.5|29|31.5|29|26.9|25|26|23.5|23.01|20|17.1|17.5|17.65|21|27.25|27.25|27.1|26.9|27.15|27.25|27.5|27.8|28.25|29.25|30|33|35.55|35|34.5|38.75|48.55|49.64|49.5|41.1|39.2|35.49|38.93|35.85|36.87|38.92|44.12|43.86|39.32|41.1|49.42|42|48.32|45.73|42.77|43.22|43.7|43.15|49.12|43.92|33.05|36.44||
2020-11-01 14:38:54|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.5|11.6875|13.375|13.75|14.0625|15|22.99|25.42|22.19|25.7|32.94|29.9|30.39|22.53|19.25|22.83|26.46|22.97|21.84|22.03|25.5|21|18.12|16.27|20.31|19.32|18.83|22.31|23.5|21.75|20.14|18.14|17.2|19.5|18.96|17.74|16.72|3.3|13.67|12.23|11.64|13|18|14.36|17.92|19.26|15.54|16.21|15.83|16.98|16.56|17.48|18.3|19.89|19.73|19.68|22.98|21.82|22.77|23.76|23.96|22.52|23.41|24.77|27.04|27.32|28.23|26.68|30.8|34.2|31.3|27.2|32.15|30.7|32.7|32.4|29.05|29.75|27.83|29.06|32.58|26.91|17.69|17.23||
2020-11-01 14:38:56|russ2000_1360|REGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|5.32|5.52|7.23|13.79|15.25|11.27|11.89|10.01|11.81|9.52|8.92|9.93|7.67|7.99|6.73|9.21|8.77|9.6|8.9|11.05|12.1|10.85|11.1|17.85|26.35|26.95|26.91|16|11.12|17.06|26.45|28.45|33.43||
2020-11-01 14:38:56|russ2000_1361|OSIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:38:56|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.4584|4.8334|6.5|7.8334|7.1667|10.5|10|8|10.125|9.5|10.6667|12.25|13.167|9.709|11.875|9.583|10.417|8|7.25|8.4167|5.75|5.9167|5.1667|5.3333|5.75|4.0833|4.75|3.375|3.5|2.8333|2.5|2.4333|2.533|2.66|2.4667|2.5333|2.0007|2.66|2.12|2|3.986|9.8667|9.1667|9.0267|9.8267|10.0067|14.18|14.52|20.62|25.2|24.07|24.9|20.29|24|24.37|25.11|24.38|16.38|16.2|13.15|14.5|10.59|8.53|10.22|10.43|10.9|12.15|13.91|13.23|14.83|14.59|15.28|14.31|19.1|17.02|19.75|25.34|33.25|43.68|58.33|64.27|84.52|70|47.16|59.19|21.82|37.25|36.01|35.65|44.65|34.94|37.36|46.66|58.29|64.03|57.07|51.58|66.36|74.29|86.22|75.03|70.35|78.54|72.02|87.13|88.36|59.9|50.7|57.57||
2020-11-01 14:38:58|russ2000_1365|IO|price_second_month|0||||||||||||||||||||||||||||||||||30|44.0625|62.3445|65.625|46.407|37.032|53.4375|67.5|67.5|70.3125|133.125|193.125|161.25|145.32|196.875|255|279.375|345.945|446.25|605.625|530.625|360|320.625|266.25|315|388.125|323.4375|330|146.25|122.8125|84.375|127.5|110.625|80.625|90.9375|118.125|135|120|157.95|178.5|147|117|113.85|135|124.5|78.75|57.75|65.1|66.3|58.65|105.75|103.5|147.6|131.55|110.7|88.95|129.6|111.6|113.4|144.9|149.55|162.75|202.8|240.45|212.85|231.45|199.35|245.85|241.8|45|16.05|42.45|38.25|81.6|68.7|81.45|51.3|107.85|192.3|151.35|106.05|87.15|107.4|90.9|97.95|89.4|99.6|95.85|71.85|57.9|61.05|62.55|51.75|37.05|34.2|21.3|7.8|8.364|3.1|6.97|5.84|7.4|5.35|4.45|7.35|13.15|28.1|24.5|17.95|8.85|13.16|6.79|7.72|8.43|3.52|2.36|2.03||
2020-11-01 14:39:00|russ2000_1366|IDRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2680|2840|2320|2320|2040|920|420.16|184|160|108.032||112|59.968|35.968|29.952|315.968|69.952|56|48|33.92|83.84|67.84|91.52|96|64|48|63.36|49.28|60.16|56.96|80.64|78.08|40.96|35.2|33.28|43.52|47.36|31.36|43.52|37.12|24.96|27.6|40|72.8|69.6|58.3008|93.52|87.2|118.64|114.0792|54.4|47.68|42.56|60.48|39.12|38.8|30.24|28.72|21.44|21.44|20.24|14.64|10.448|11.6|8|8.96|7.2|5.28|5.7216|12.96|17.36|38.24|20.96|20.48|22.4|35.12|25.04|20.96|28.16|13.68|12.8|15.52|14.08|14.96|13.68|15.76|17.36|1.77|1.91|9.17|6.87|2.85|2.61|2.35|1.75|1.59|1.73|2.08||
2020-11-01 14:39:01|russ2000_1367|FLIC|price_second_month|0|||||||||||||||||1.6727||1.5047|1.5047|1.6612|1.5677|1.6304|1.5991|1.6304|1.6461|1.5473|1.4157|1.4486|1.498|1.4815|1.498|1.4486|1.3169|1.3498|1.3498|1.4815|1.6132|1.6461|2.107|2.1235|2.1482|2.2963|2.3045|2.2716|2.5021|2.5678|2.5678|2.8313|2.8149|2.8478|2.963|3.0371|3.358|3.3087|3.6544|4.2469|4.642|5.6544|6.8889|7.4816|6.7407|5.7038|6.3704|3.7037|3.5802|3.2593|3.0247|3.0617|3.4321|3.8642|3.821|3.8815|3.921|3.842|3.6049|6.8371|7.3667|7.2311|7.6667|7.3622|8.7644|9.2511|10.8444|9.5067|9.6022|10.38|10.0222|8.72|9.7222|9.6889|9.5711|9.5378|9.5444|9.5222|10|9.68|9.4809|8.2222|8.6178|9.3333|9.0622|9.7333|9.1333|11.1111|13.3333|10.1956|10.4533|12.1156|10.84|11.4489|12.0533|11.9733|10.1956|10.6178|11.9289|12.0756|13.1422|12.6622|13.3778|14.2311|16.4933|18.9911|17.1111|17.0444|15.1822|16.8533|16.6|17.3067|16.4667|19.9067|17.7533|20.06|21.1933|25.75|28.1|26.9|27.15|29.4|28.15|24.9|21.65|20.61|23.3|22.4|21.44|24.23|20.71|15.27|15.365||
2020-11-01 14:39:03|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0703|9.9016||11.7911|12.8495|13.6057|12.0937|13.1519|11.7914|11.4512|11.3946|11.1111|11.3379|10.8844|10.0907|9.0703|9.5238|10.4308|11.3379|13.6054|13.6508|13.0703|14.4036|14.5578|16.5079|16.4898|15.5646|14.7483|16.1714|16.2476|17.3667|16.3905|17.4667|18.7429|17.6667|16.3333|17.3|18.72|15.74|14.8|15.25|13.55|12.76|11.51|13.5|11.98|7.53|6.48|5.83|4.99|5.11|8.02|6.26|7.37|7.79|7.21|8.82|8.4|9.63|9.29|10.12|10.35|11.08|11.84|12.66|15.62|14.93|14.37|15.16|16.18|17.59|18.22|19.58|20.65|17.94|18.74|19.65|23.55|22.15|22|21.8|27.85|24.8|25.05|24.55|20.59|23.57|21.43|20.99|24.28|20.45|17.64|17.6||
2020-11-01 14:39:07|russ2000_1369|YORW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.3753|5.646|||5.8753|5.75|5.7713|5.792|6.3753|7.5833|7.6667|6.9167|7|6.1253|6.3333|6.3333|6.0833|6.125|5.625|5.25|4.9167|5.3333|6.4167|6.1042|7.9967|7.9|8.0167|9.4|12.7267|10.9933|10.6467|10.6667|11.4933|11.7333|12.04|13.16|13.0067|11.36|12.72|12.7987|13.8333|15.8|16.5|17.88|18.1667|18.5333|18.46|17.78|18.26|17.2|16.54|15.4|14.94|14.3|10.81|12.26|14.23|16.08|14.6|13.79|13.12|15.35|16.13|17|16.63|18|16.8|17.74|17.07|18|17.2|18.73|18.62|19.71|20.42|20.27|19.96|20.15|20.66|23.67|22.76|21.23|23.53|27.93|28.22|28.87|37|36|32.95|32.9|36.1|28.1|32.45|30.25|32.57|34.32|36.3|37.34|44.33|42.29|44.4|45.61||
2020-11-01 14:39:08|russ2000_1371|VHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.814|10.125|10.875|2.814|2.532|2.43|0.33|0.27|0.18|0.09|0.09|0.06|0.06|0.105|0.18|0.24|0.21|0.27|0.165|0.15|0.21|0.33|0.324|0.315|0.42|0.525|0.36|0.75|3.9|3.81|4.5|5.25|5|5.35|2.11|2.32|1.2|1.54|2.99|3.216|4.29|5.39|6.15|14.59|13.01|21.93|21.49|19.06|21.59|29.79|23.88|34.47|35.42|23.69|21.39|20.02|19.36|14.75|14.68|5.13|6.43|6.1|3|2.87|5.18|4.86|2.72|3.15|2.35|3.55|3.5|3.85|3.4|3.15|2.95|3.25|5.43|5.99|5.17|3.53|5.61|6.65|4.97||
2020-11-01 14:39:12|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|23.76|24.72|22.78|19.9|25.63|17.49|24.49|30.87|21.65|27.23|26.38|27.35|34.1|43.18|56.13|69.4|59.43|78.84|88.52|82.3|79|79.31|85.75|96.38||
2020-11-01 14:39:13|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.2998|422.2998|494.4998|533.3997|611.7997|541.6997|611.0997|561.0997|495.8998|354.1998|283.3999|249.9999|261.0999|299.9998|494.4998|498.6998|859.6671|746.3336|741.667|950.3338|1195|957|1220|1923|2000|2213|2368|1955|2127|2179|1990|1976|1755|1520|1485|1570|1464|1490|1473|1305|1230|611|786|459|443|73|72|100|74|68|62|50|29.2|12.3|17.3|14|6.1|6.1|7.5|7.692|9.46|16.59|13.45|13.29|15.47|17.88|21.23|16.84|18.34|15.38|14.58|18.22|19.28|23.85|19.39|24.24|27.96|27.57|28.4|28.99|31.16|37.18|35.41|34.56|33.87|31.4|32.55|31.95|35.67|37.26|31.88|29.3|31.42||
2020-11-01 14:39:14|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|15|16.5|15|20|37.5|50.25|69.59|70.9|79.54|68.43|71.27|50.25|52.17|28.84|21.45|8.83|16.22|11.84|12.86|5.3|11.15|8.5|9.75|6.71|8.65|11.9|9.4|7.73|9.75|9.5|4.91|8.27|4.8|3.58||
2020-11-01 14:39:15|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.1665|3.0002|3.2225|||4.1119|4.1119||4.8892|5.472|5.9446|7.1115|8.6662|8.2222|7.8057|7.3329|7.8332|8.7917|7.7917|7.4165|6.1017|6.2988|6.2628|6.2628|6.5148|6.062|7.0658|7.1807|7.6795|9.1667|9.5835|10|9.8413|10.6733|11.4133|11.9667|14.3333|15.0833|15.375|17.375|18.745|16.025|17.075|16.995|18.21|16.195|15.5|17.01|19.5|16.8|15.63|13.74|15.245|14.45|14.455|11.695|9.48|13.11|15.45|16.495|15.13|15.71|16.515|17.25|17.475|17.8|17.805|17.63|17.585|17.875|19.355|17.95|19.41|19.94|20.83|22.225|22.17|22.02|23.385|26.165|24.975|23.475|24.355|27.665|24.625|24.91|24.555|32.7|34.25|30.95|32.325|33.95|33.075|39.075|44.175|41.95|44.45|42|40.61|45.13|38.13|33.65|31.83||
2020-11-01 14:39:16|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|21.12|32.631|24.17|36.67|21.91|23.27|19.08|17.04|15.43|8.89|11.06|7.58|11.5|14.2|15.05|17.1|11.55|17.7|17.9|11.7|7.42|11.85|13.38|12.35|16.52|21.43|17.55|13||
2020-11-01 14:39:17|russ2000_1380|MG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|11.81|10.6|11.9|14.94|17.41|20.51|22.66|22.53|22.99|21.48|20.98|20.53|21.65|18.15|20.05|22.18|23.12|21.37|17.09|18.85|18|13.88|21.07|22.18|24.81|23.54|22.9|22.52|20.79|18.42|23.15|19.72|19.11|22.82|17.19|16.11|13.86|14.83|13.24|7.85|4.04|4.76||
2020-11-01 14:39:18|russ2000_1381|TBBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|20|18.25|14|15.23|16.19|18.74|20.98|22.61|23.66|24.53|26.79|21.65|20.68|15.51|11.44|10.83|5.16|2.22|3.1|6.775|5.81|6|7.03|7.58|6.42|8.45|9.99|9.24|7.7|8.27|8.35|9.16|9.68|11.23|12.9|13.9|15.54|17.03|19.2|14.87|9.81|9.43|9.34|9.78|7.34|7.2|4.71|6.3|6.12|7.44|5.18|6.23|7.85|9.92|10.57|11.32|9.91|9.87|8.73|9.49|9.13|11.09|12.17|8.8|9.5||
2020-11-01 14:39:19|russ2000_1382|BDGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.722|10|15.333|14.555|15.555|16|13|12.8333|13.1667|13.8333|10.6667|11.3333|11.0833|11.1667|11|12.1667|12.6667|12|12.5667|16.5|16.3333|14.6667|15.3333|17.9333|19.3667|21|23.8333|27|28.49|29.75|31|28.25|28.7|26.25|24.95|25.6|25.9|25.25|24.65|24.4|24.4|24.75|23|21.5|21.2|20.47|19|27.32|27.99|21.76|21.86|21.16|21.98|24.48|21.98|21.11|20|18.69|20.77|19.02|20.79|19.37|21.67|20.96|21.05|23.37|26.54|23.93|24.76|25.94|24.83|24.69|26.36|31.78|28.97|30.31|29.9|32.3|35.65|34.35|30.8|34.75|33.2|37.3|34.8|29.62|33.13|28.82|26.91|32.68|27.52|21.3|20.01||
2020-11-01 14:39:20|russ2000_1385|FCEL|price_second_month|1||||||||||||||||||||||||||||||||||||||206.9977|384.0002|306.005|237.0217|294.0025|246.0169|294.0025|267.0145|264.0001|228.0961|258.0481|210.0961|234.0001|277.6321|318.0962|354.0962|306.0002|354.0962|240.0481|219.0241|339.1202|381.0242|642.0963|474.0483|309.0242|336.0962|204.0481|342.0002|633.0243|902.304|2817.072|2486.25|6928.8751|4936.5|3636|3324.96|2132.64|2612.16|2269.44|1481.76|907.2|943.488|727.2|1179.36|1684.8|1874.88|1952.64|1681.92|1476|1425.6|1437.12|1470.24|1579.68|1219.68|1651.68|1379.52|1095.84|930.24|1131.84|1140.48|1280.1743|1428.48|957.6|1022.4|868.32|558.72|345.6|601.92|614.88|541.44|406.08|169.92|177.12|332.64|308.16|188.64|120.9456|125.568|225.36|144.72|126.72|132.048|135.9072|184.32|185.76|203.04|357.12|345.6|300.96|221.76|180|140.6736|105.8112|59.52|81.24|74.64|65.04|21|16.5|14.88|21|20.4|20.76|15.84|12.84|6.606|2.9544|0.1764|0.3274|2.51|1.51|2.26|2.14||
2020-11-01 14:39:21|russ2000_1386|IDT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1253|11.3645|10.0247|9.6898|10.8501|9.0916|10.5989|10.7724|12.2079|12.0524|11.3585|9.0617|9.0139|8.9002|7.674|7.1896|7.1178|6.5735|8.2602|8.7208|7.6501|6.7709|6.6512|4.9286|5.4909|2.2131|1.0946|0.4725|0.1436|0.6879|1.0108|1.8602|2.6437|3.9596|5.9335|10.8382|16.7178|15.4797|15.707|12.4711|5.6404|5.7421|5.5806|6.2684|5.8318|7.0819|12.0344|12.7241|12.5685|11.6066|12.5756|11.0408|13.6224|12.2927|13.1909|10.3901|8.5582|11.3166|11.3888|13.6124|15.7431|10.6955|12.5471|12.3019|8.7086|6.57|6.52|5.37|6.33|6.64|8.39|10.63|7.21|5.42|6.53|6.58||
2020-11-01 14:39:22|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.92|29.32|31.08|36.12|45.35|42.46|34.57|21.31|25.42|26.22|27.86|27.35|24.16|26.01|31.98|31.3|37.64|36.36|36.49|39.94|32.95|34.29|36.76|31.96|27.57|28.21||
2020-11-01 14:39:23|russ2000_1389|ZFGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:23|russ2000_1390|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|43.6|40.4|86|86.4|112|191.8|204|146|158.4|130|121|93.4|44.4|64|42.6|58.4|78.2|61.2|62.4|59.6|39|32.4|20.2|38.6|25.8|19.382|22.6|9.292|5.04|10.082|6.46|12.63|9.12||
2020-11-01 14:39:24|russ2000_1394|KEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:24|russ2000_1395|TRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:24|russ2000_1397|RDNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.2|0.42|0.84|1|0.76|0.96|1.56|1.48|2.24|3.3|2.74|2.34|1.2|0.9|0.56|0.44|0.88|1.04|0.84|1.06|1|0.8|0.64|0.7|0.96|0.9|2.58|3.2|4.9|6.4|6.75|8.6|9|7.55|6.4|5.54|3.57|2.89|2.19|2.23|2.18|2.24|2.8|2.09|2.67|3.29|4.91|3|2.02|3.01|2.65|2.68|2.41|3.09|2.41|2.73|1.97|1.93|6.39|6.82|8.49|8.83|6.43|7.31|6.02|5.48|5.14|6.84|6.2|5.95|7.4|10.35|10.05|10|12.8|13.9|12.79|14.22|12.48|13.91|19.16|20.43|17.04|14.42||
2020-11-01 14:39:25|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|24.11|24.79|25.515|27.1|26.8352|26.7864|26.269|27.1442||
2020-11-01 14:39:26|russ2000_1400|PEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.25||204.75|328.125|336|393.75|721.875|918.75|853.125|886.2|1312.5|3281.25|3215.625|3018.75|1378.125|886.2|820.575|853.125|525|689.325|2198.7|738.15|902.475|361.2|344.4|724.5|672|661.5|892.5|483|525|178.5|178.5|236.25|231|283.5|197.4|588|513.45|472.5|958.65|1148.7|876.75|1130.85|1974|3056.55|1945.65|1989.75|1740.9|1413.3|1213.8|641.55|518.7|371.7|216.3|70.35|35.7|39.69|44.1|61.425|225.75|82.95|60.165|73.5|71.4|40.215|6.972|15.75|18.45|9.6|5.025|4.8|5.745|4.39|3.73|3.76|13.67|13.03|23.11|11.63|9.18|11.51|7.08|4.99|3.94|6.33|6.46|8.6|7.85|5.9|5|4.5|4.1|3.35|1.85|1.5|1.16|0.9697|0.645|0.4839|0.44|0.667|3.96||
2020-11-01 14:39:27|russ2000_1401|ACLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|41.5|54.2|53|52.84|48.92|50.6|36.4|34.64|26|21.4|35.32|45.8|47.04|48.2|35.76|29.2|35.04|26.6|24.72|18.48|29.72|24.08|23.96|26.2|30.8|25.16|19.04|16.88|20.36|22.36|19.64|2.36|0.68|1.52|2.72|5.12|6.6|8.4|5.88|9.96|10.24|7.44|5.52|5.08|6.92|4.52|3.96|3.902|4.88|6.48|7.52|8.76|9.04|7.4|7.48|8.6|10.8|12.84|12.28|9.96|9.8|10.8|11.9|13.65|15.9|21.8|20.6|35.05|25.05|21.35|19.5|18.25|22.53|15.32|15.07|21.44|23.99|26.85|23.63||
2020-11-01 14:39:28|russ2000_1402|VSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:28|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|8.56|10.29|11.21|15.6|17.23|16.52|14.61|10.85|14.13|21.79|26.34|24.85|21.36|21.09|20.5|30.63|38.14|42.01|42.01|31.63|32.25|36.1|39.4|32.49|30.25|35.75||
2020-11-01 14:39:28|russ2000_1404|BV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14.44|9.97|6.54|7.39|10.74|7.92|6.99|6.8|7.22|7.36|9.25|5.57|5.03|4.7|3.07|3.72|4.02|5.05|4.45|4.45|4.65|5.475|||18.39|13.49|13.5|16.92|18.33|16.04|14|13.69|12.28||
2020-11-01 14:39:29|russ2000_1406|GTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5||3.3|2.38|3.4|2.17|2.33|1.69|1.35|0.54|0.6|0.57|0.4|0.36|0.67|1.35|0.87|1.21|1.2|0.95|1.1|1.26|1.26|1.19|1.3|1.75|2.2|2.65|2.48|3.57|3.97|4.17|5.04|11.88|9.86|11.99|13.96|14.87|20.14|21.78|21.06|14.18|18.74|21.04|25.8|27.9|31.95|30.3|40.1|51.6|46.7|41.65|35|31.66|24.98|9|8.87|15.14|7.99|4.98||
2020-11-01 14:39:30|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3227|13.1111|11.8887|14.25|12.9167|14.6667|12.1667|12.25|9|8.3333|8.6667|9|10.8667|11.2333|12.2|11.6667|12.6667|17|16.4|17.0333|14.5333|15.2667|18.82|20.4667|22.4667|19.6667|21.8667|25.3|23.8933|22.9533|24.1333|23.6333|22.52|26.1333|28.4|29.2667|29.8667|24.9333|24.5533|20.3|22.1867|19.9667|20.9267|18.1333|15.7933|20.3333|21.8|21.7333|20.56|20.08|20.8667|24.8067|22.5467|21.16|18.7467|17.4133|23.5667|21.3467|24.1|22.2867|22.8067|25.1867|25.5333|28.48|24.2933|24.6133|24.4|24.6467|26.1467|25.5|26.6933|29.7267|26.2933|28.6467|30.6|38.89|42.46|41.37|39.26|43.62|42.22|45.61|45.49|41.84|44.35|43.67|41.46|43.44|41.01|33.54|32.655||
2020-11-01 14:39:31|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.25|11.875|5.5625|4.0938|4.375|5.25|6.75|7|8|9.7813|9.625|11.2813|12.585|6.49|5.26|6.38|5.855|5.2|5.41|3.665|5.125|6.055|6.525|8.2|8.5|8.495|7.97|10.27|8.365|9.575|13.65|20.37|29.26|28.24|25.485|35.47|37.78|35.64|46.695|24.07|27.615|25.14|11.205|5.825|7.075|10.125|15.65|23.04|22.525|25.885|35.355|53.955|43.555|36.85|39.05|55.025|49.415|42.99|72.69|103.35|89.24|70.33|103.55|73.87|50.04|40.72|32.55|18.1|18.98|14.51|14.58|9.56|17.33|18.21|20.26|18.93|15.39|15.26|16.43|11.56|10.96|13.85|15.17|16.35|13.54|12.83|14.42|12.33|7.88|6.55||
2020-11-01 14:39:32|russ2000_1412|CRAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|28.5|19.75|24.25|33.25|31.3125|17.8125|10.875|10|8|14.3|16.1|19.6|19.8|13.95|16.1|15.617|16.37|21.83|33.26|31.57|37.76|34.42|30.22|43.41|42.13|56.45|46.61|45.35|46.75|43.2|44.51|51.98|51.79|53.01|49.37|47.01|37.98|34.82|40.07|28.35|22.26|25.81|27.79|24.45|25.8|22.86|15.9|20.43|24.12|26.32|23.85|18.04|24.53|19.18|15.91|16.88|21.94|18.6|18.29|18.3|23.08|21.24|26.89|30.97|30.09|28.22|22.72|22.83|16.98|23.48|26.88|32.45|35.86|33.73|35.76|46.02|49.99|55.67|57.08|47.13|43.25|38.82|38.89|51.27|46.51|40.39|42.51||
2020-11-01 14:39:33|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|19.05|12.55|7.51|6.7|9.26|10.22|9.05|10.1|14.95|15.7|18.9|20|22.95|36|33|39.09|47.08|46.01|53.74|66.46|77.18|113.6||
2020-11-01 14:39:34|russ2000_1415|OLP|price_second_month|0||13.25|13|14.25|12.75|13.25|14.25|14.625|15.5|14.75|14|15.5|16.25|17.5|16.125|15|14.375|14.125|12.25|13.625|14.875|15.75|14.875|13.75|13.75|13.625|11|11|10|7.875|7.875|9.5|9.375|9.75|9|7.5|7.5|8.25|9|9|10.25|10.875|11|10.625|9.5|10.75|10.625|10.25|10.375|13.5|13.625|13.875|13.375|13.375|12.625|13.5|13.5|13.625|14.125|14.5|13.75|12.5|12.75|12.75|13|13.375|13.125|11.625|11.5|11.125|10.5|11.96|13.25|14|14.65|15.4|15.33|15|14.7|16.25|18.15|18.61|19.05|23|17.95|18.19|19.24|19.12|19.05|20.36|19.1|20.26|19.79|21.46|24.621|24.5|23.08|20.39|20.1|17.5|16.71|17.98|9.68|2.91|6.15|9.02|8.94|9.84|15.34|14.34|15.31|14.88|15.97|15.6|16.27|17.48|17.73|19.11|19.51|21.72|26.45|21.37|20.61|21.92|21.5|21.67|22.93|23.68|22.2|21.83|22.34|21.23|22.66|24.25|24.47|24.57|22.3|24.01|26.72|21.76|25.52|28.79|26.42|28.82|28.54|26.78|27.31|24.1|15.85|19.16||
2020-11-01 14:39:35|russ2000_1417|CTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|159000|192000|153000|44256|32250|40500|50250|43500|31500|37500|246000|186000|457500|543000|312000|377400|376680|328320|257040|85440|60000|115200|77760|118800|121680|109680|99600|86880|65880|89760|123000|35640|31200|26040|23280|16320|15600|23160|18720|15060|11190|8100|4260|1849.2|867.9|47.94|21|366|522|330|206.97|105.72|114|111.3|101.97|104.5|59|50.5|64.25|47|23.155|13.4|14.4|12.3|11.2|19.2|33.4|31.4|25.6|22.4|23.4|16.6|18.3|11.8|4.168|4.5|4.03|4.07|4.21|4.15|3.29|2.9|4.02|4.79|1.91|1.7|0.9471|0.844|0.686|0.95|0.9814|1.02|1.11||
2020-11-01 14:39:36|russ2000_1418|SALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055.4782|1028.6724|882.3574|365.229|284.8116|255.772|186.5237|96.0206|19.5459|36.951|32.2042|48.8647|68.876|55.8454|74.4605|66.5491|72.1336|69.3414|64.2222|56.8692|38.6264|41.791|54.2631|61.2|32.2|17.41|13.97||
2020-11-01 14:39:37|russ2000_1419|CRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.5833|2.5|2.5833|1.8334|2|2.6667|2.667|2.583|3.5|4.875|4.3333|5.6667|12.5|8.333|9.5|6.5|7.75|9.083|9.709|9.25|11|8.58|7.58|7|8.25|9.46|9|13.25|11.46|17.92|27.54|27.5|32.4|35.77|30.6|25|28.98|2.2|5.47|6.25|9.06|5.6|5.36|6.4|5.1|6.19|7.12|7.8|7.25|7.8|3.8|4.45|4.51|5.99|6.61|7.87|14.6|9.23|7.18|9.41|11.58|15.78|9.1|5.05|4.69|7.45|5.72|7.05|5.18|5.19|5.64|5.4|5.61|5.11|4.12|5.45|4.62|5.4|5.94|6.13|6.19|6.07|11.05|9.96|8.83|10.04|10.1|10.48|10.71|9.78|10.86|10.71|11.55|15.95|19.65|16|18.25|20.8|20.35|18.95|27.55|34.7|30.32|29.58|28.75|26.8|24.73|25.63|22.73|20.22||
2020-11-01 14:39:38|russ2000_1421|LION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:38|russ2000_1422|AROW|price_second_month|0|1.2812|1.4176|1.5029|1.7621|1.7389|1.7311|1.7389|1.863|2.0951|2.4134|3.0961|3.9342|4.2755|4.0505|3.8877|3.8256|3.7712|4.5549|3.4841|4.0179|4.0179|3.9558|4.1963|4.2798|4.2798|4.4039|4.3109|4.1869|3.5046|2.7913|2.3571|2.6052|2.109|1.5817|1.392|1.5817|1.898|1.898|2.2372|2.8952|3.1913|3.2242|3.4899|3.4899|4.1743|4.7217|4.2701|4.5906|4.3054|4.8532|5.4032|5.6995|6.5133|6.3649|7.7343|7.8566|8.3048|8.5489|11.1123|10.3439|11.0278|9.4976|9.8268|10.2969|10.0618|9.7797|9.4036|8.6983|6.9939|7.4347|7.8167|10.6672|11.684|12.5773|14.6872|14.1348|14.6132|15.8227|16.1007|14.587|16.9819|16.6035|17.8385|19.6787|19.1863|19.4066|21.4304|18.5005|18.0199|18.8876|19.3511|18.4299|17.1307|18.5468|17.3756|15.8603|15.9028|15.9736|15.6724|15.2495|16.4091|17.9989|21.1349|17.1821|18.3052|19.844|18.9896|19.0046|19.1398|17.1267|21.6173|19.3736|18.9867|18.3446|18.8551|19.1738|19.0144|19.4767|20.0531|19.7036|20.0206|20.6384|23.2152|21.6481|21.4574|22.071|21.8781|22.5801|22.2079|23.282|24.5585|22.5745|25.0674|27.9658|33.6292|31.0082|28.1206|28.6981|33.6772|29.5133|34.2263|36.0108|32.7741|33.3867|30.3233|30.3139|34.8155|30.7476|28.3981|27.8155||
2020-11-01 14:39:40|russ2000_1423|BAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:40|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0469|13.245|16.344|13.2252|12.2383|14.0937|25.0193|31.04|30.6253|71.26|51.1737|37.7906|39.8533|36.7543|24.6443|21.3676|17.4889|14.0049|18.7818|18.3574|21.1209|21.8611|11.4092|27.6841|18.693|8.9714|8.6852|11.4586|12.5936|15.1004|11.7152|22.8875|13.8075|13.7977|14.2714|13.6496|10.3334|7.8463|6.277|6.4843|8.6655|14.4096|12.2185|26.5393|29.9541|27.467|18.6633|15.9591|16.719|24.6838|22.621|21.2294|21.5749|13.0969|13.768|16.7684|15.4261|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.59|6.46|18.37|87.5||
2020-11-01 14:39:41|russ2000_1426|CCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||2.0625|2.4375|2.8125|3.5625|4.0625|3.8125|5.094|7|7.594|9.125|6.625|5.8125|6|4.8125|5.9688|5.125|5.375|5.625|5.25|4.625|6.9375|5.325|6.29|5.225|5.825|5.5|4.9|4.625|5.725|5.175|5.9|6.2|6.88|7.45|7.325|7.975|8.15|6.595|6.9|7.505|7.375|7.12|7.8|10.995|15.575|14.445|19.03|20.06|25.27|19.08|17.75|14.1|9.63|9.3515|12.04|12.05|11.7|13.38|13.93|16.1|14.47|16.79|14.86|13.62|13.44|15.12|16.07|18.53|19.02|19.5|28.7|30.5|36.5|30.74|32.37|36.25|36|40.77|40.4|41.5|39.75|55.05|60.48|69.65|88|100.4|108.2|116.6|112.35|111.9|121.6|107.58|100.12|91.36|100.86|117.15|91.97|94.26|100.56|95.16||
2020-11-01 14:39:42|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|15.69|16.145|21.5|23.715|16.6|14.425|15.8|14.55|15.13|15.27|18.12|17.07|15.305|10.165|8.19|9.25|10.975|7.54|4.7|2.625|3.385|4.65|6.65|7.5|8.785|15.23|20.68|25.92|27.97|21.89|17.85|23.37|17.77|16.45|15.28|17.99|16.24|14.83|16.06|15.65|15.17|15.77|13.87|12.26|12.3|7.73|6.53|4.75|5.88|8.98|12.19|13.86|19.48|20.12|28.81|21.45|25.68|20.2|12.6|14.77|12.89|10.95|13.77|9.99|9.76|12.49||
2020-11-01 14:39:43|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|17.88|16.23|21.41|18.33|24.28|20.46|23.75|19.03|27.66|41.8|51.05|62.3|74.75|64.05|53.75|75.05|85.2|109.65|94.18|111.96|134.76|145.64|120.89|134.03|222.33|294.63||
2020-11-01 14:39:43|russ2000_1429|BTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:39:43|russ2000_1430|FCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.896|18.4433|19.008|18.0231|17.4592|19.4299|19.2902|21.12|22.9677|26.5761|29.9195|36.96|33.0008|29.0464|24.64|17.0454|19.7727|18.6363|17.0454|16.5909|14.0909|12.9545|16.8181|23.1818|29.909|26.1363|26.0272|25.5|28.1818|29.9363|27.8091|30.8363|35.78|35.5|32.12|26.25|32.2|35.63|30.75|30.08|28.49|31.13|32.22|31.05|31.9|36.2|38.05|32.76|30.87|34.5|34.65|31.6|31.93|25.65|11.82|16.87|12.88|11.77|11.77|16.86|12.61|13.87|12.83|14.54|11.64|11.89|12.63|12.66|15.03|15.29|15.48|15.3|15.16|17.14|15.87|14.6|15.48|15.46|16.3|16.97|17.09|19.56|17.58|21.86|23.85|28.18|27.74|25.3|25.31|30.13|26.3|33.71|33.75|33.66|36.1|33.34|33.33|30.49|26.16|21.37|19.24||
2020-11-01 14:39:45|russ2000_1434|IMMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.875|13.9375|16.375|9.9375|7|5.06|4.4|4.95|2.3|2.2|1.65|0.98|1.15|1.75|4.24|5.41|8.72|4.35|6.33|5.37|7.02|5.86|5.33|6.84|6.76|5.64|5.75|6.75|7.43|11.9|13.65|12.41|9.04|8.84|6.73|3.86|4.38|4.2|4.33|4|4.15|5.18|5.46|5.73|7.17|8.18|7.03|5.47|6.49|5.56|5.7|4.79|7.12|14.93|13.29|12.11|11.59|10.75|10.8|8.655|8.8|12.07|12.31|13.46|8|6.22|7.18|10.4|10.93|8.13|7.21|6.07|11.59|13.24|11.54|9.52|9.94|7.67|8.21|6.75|6.99|6.755|9.51||
2020-11-01 14:39:46|russ2000_1435|VSTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.85|6.65|9.34|9.32|13.72|10.44|13.8|10|8.83|9.3|7.44|8.62|6.61|2.19|1.12|1.49|1.38|1.17|1.14|2.34|3.85|3.66|3.06|5.54|9.97|5.1|3.2|1.26|1.42|1.37|2.79|1.86|1.26||
2020-11-01 14:39:46|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|17.235|18.5717|15.54|16.7026|16.869|16.939|18.3118|18.5266|20.6357|25.4834||
2020-11-01 14:39:54|russ2000_1438|FLWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875|9.1875|7|5.25|3.875|5.9375|9.75|12.96|13.04|12.11|11.5|7.86|9.02|6.3|7.96|8.83|11.75|9.6|9.45|7.44|8.32|7.7|7.545|6.98|6.98|6.38|6.33|4.58|5.55|7.31|8.51|10.63|10.7|8.04|7.67|6.32|4.01|2.15|2.37|2.94|2.59|1.89|2.71|1.58|2.04|2.86|2.81|2.66|2.36|2.78|2.97|3.71|3.05|4.32|6.29|5.81|4.82|5.28|5.56|5.13|8.51|12.48|9.775|8.39|7.7|7.85|7.76|9.35|10.7|10|10.35|8.85|9.65|11.65|12.85|11.7|12.51|16.7|18.46|14.72|13.47|18.04|22.14|29.93||
2020-11-01 14:40:03|russ2000_1439|MLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||16.1111|18.4722|20.4167|18.6111|24.1667|31.5278|52.2917|55.8333|92.5|63.75|81.875|74.0625|48.75|36.25|35.625|22.1875|24.0625|26.875|24.0625|13.125|12.1875|18.4375|11.5625|7.1875|4.0625|5.2|4.4|4.85|3.1|2.53|3.7|4.18|3.41|3.39|2.99|3.75|6.2|9|9.11|8.89|11.01|13.25|11.95|17.15|20.44|25.5|19.64|17.94|22.33|22.65|24.46|18.31|13.03|11.56|11.19|8.37|6.5|6.1|7.67|10.12|11|11.8|15|12.34|14.02|16.62|17.2|19.43|16.09|15.84|14.52|15.34|14.3|15.92|16.37|16.02|19.02|18.05|20.31|18.92|17.92|22.16|20.51|21.69|21.95|19.36|21.36|22.11|25.5|25|25.6|25.1|27.9|24.35|26.65|28.8|28.06|33.91|26.55|31.29|36.65|29.71|29.63|31.37||
2020-11-01 14:40:05|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||3.4375|3.1875|5.25|10.1875|12.75|17|18.25|8.1875|8.9375|9.625|7.75|8.375|7.875|11|13.8125|12.75|12.375|12.75|17|19.75|23.5|19.25|14.75|22.25|24.625|19.625|16.375|19.75|25.125|28.25|28.25|15.625|8.8125|8.875|11.125|16.5|19.3125|32.25|22.6875|26.3125|43.625|31.5|21.5|20.89|20.36|15.12|12.25|10.05|8.35|8.33|6|8.72|12.25|11.48|12.62|13.9|11.84|10.87|11.35|13.3|15.95|16.23|19.89|17.8|12.56|12.15|9.34|11.87|11.79|14.44|12.13|11.29|10.07|5.79|4.6|5.44|7.35|8.2|9.51|12.2|13.46|16.78|15.23|16.56|11.29|8.02|8.12|6.02|6.02|5.35|5.28|5.39|7.81|10.81|10.77|7.4|8.2|12.2|13.18|13.63|9.76|9.26|8.3|10.16|10.91|14.6|16.25|16.95|19.45|22.55|25.75|43.85|62.45|35.8|31.78|30.31|30.49|41.07|43.24|60.98|87.03||
2020-11-01 14:40:06|russ2000_1441|UCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:06|russ2000_1442|EVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:06|russ2000_1444|LADR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|18.45|18.91|18.35|17.9|15.51|13.72|10.7|12.3|13.28|14.35|13.9|14.07|13.59|13.64|14.77|15.39|17.41|17.65|18.29|16.45|16.68|17.29|15.25|7.95|7.45||
2020-11-01 14:40:07|russ2000_1445|FIZZ|price_second_month|1|||||||||||||||||||||||||||||||||||1.3802|1.1458|1.0807|1.1198|1.0417|1.0287|0.8854|0.9636|1.159|1.0938|0.9506|1.1329|1.25|1.3025|1.1458|1.3283|1.12|1.875|2.865|3.9583|3.75|5.2083|4.375|4.1667|4.2192|4.2192|4.5317|4.4533|3.9067|3.0733|3.8025|3.3333|3.4375|3.3333|3.3858|3.0475|3.75|3.6042|3.8542|4.1667|4.9375|5.5417|5.8333|5.6917|6.375|5.8208|5.7917|6.2917|6.7917|7.9333|8.275|6.7333|6.9333|6.7917|6.65|6.4667|8.1417|9.6417|11.9583|9.925|11.6917|14.6167|11.51|8.48|8.04|7.67|7.27|8.87|9|9.17|10.71|11.51|13.86|11.12|12.28|14|13.14|13.73|14.65|15.16|16.07|16.04|14.94|15.16|14.59|14.05|17.47|17.86|20.16|19.51|18.92|19.5|22.62|24.41|22.49|30.73|45.44|42.32|62.81|44.05|51.08|84.53|93.56|124.05|97.44|89.02|106.9|116.62|71.77|57.73|44.63|44.36|51.02|42.65|61.02|68.01||
2020-11-01 14:40:09|russ2000_1446|SBCF|price_second_month|0|||||9.8434|8.9443|10.2226|12.494|13.0143|14.6232|16.0431|15.5228|18.3145|19.2135|17.9363|17.9363|17.1788|17.5576|14.3867|16.9422|16.1847|16.5639|16.8561|20.2653|22.1589|21.2121|19.8864|18.7502|15.9091|13.2576|12.5003|13.2576|17.0458|20.0761|15.9091|18.1818|22.7273|23.4848|22.7273|27.652|30.303|28.7879|25.7576|27.2727|27.2727|29.1671|25.76|27.08|27.275|31.25|37.5|33.33|32.955|32.955|39.58|43.9394|39.775|56.44|52.65|54.5455|59.0909|46.2121|42.4242|40.7197|50|46.2121|45.6439|39.9621|39.3939|39.7727|36.7424|44.8864|49.9697|61.7879|66.4394|67.803|77.8182|84.0909|84.1818|87.8636|80.6818|87.45|88.55|103.85|100.1|109.1|110.4|99|101.35|110.45|121.4|134.7|140.95|153.85|120|118.65|116.3|87.65|62.75|50|53.75|43.9|24.7|19.35|12.85|14.15|8.4|7.75|9.45|6.05|6|8.2|9|8.45|7.45|9.25|7.55|7.35|7.8|10.3|10.55|10.3|11.3|10.78|10.66|10.49|12.68|13.2|14.96|15.56|16.05|14.82|16.84|16.45|20.56|23.23|22.56|22.87|26.03|26.22|31.18|31.62|29|29.02|23.19|23.34|29.75|24.9|21.75|20.24||
2020-11-01 14:40:10|russ2000_1447|COHU|price_second_month|0|1.125|1.0157|1|0.9532|1.0469|1.125|0.9063|1.2188|1.1875|1.2344|1.1719|1.125|1.1094|0.8125|0.9063|0.9219|0.875|1.0157|0.75|1.0469|1.3594|1.2344|1.4375|1.5157|1.6875|1.4375|1.3125|1.2344|1.4219|1.1563|1.0938|1.5|1.2657|1.3594|1.4844|1.4688|1.4844|1.2969|1.6719|2.3907|3.7657|4.4688|4.3438|5.4375|4.125|4.5313|4.875|7.063|11.313|14.875|14.5|15.563|11.938|8.938|11.75|12.438|17.188|28|17.75|23.125|15.375|7.625|11.375|11.8125|14.875|21.375|22.875|56.375|35.375|20.5|14.25|16.3125|21.08|19.89|19.07|23.04|24.5|14.15|15.5|14.95|18.67|22.1|21.06|18.93|18.95|15.78|16.76|18.23|19.22|24.42|26.67|21.12|17.33|16.77|19.694|18.64|20.44|19.79|15.65|15.64|17.11|16.7|11.2|8.47|9.25|11.87|11.78|13.39|14.01|11.48|14.48|14.72|13.2|11.09|10.12|11.22|9.34|8.8|9.7|10.06|11.06|9.93|9.91|10.09|10.76|12.3|11.45|10.89|13.41|9.7|13.11|11.41|11.8|10.87|12.45|16.65|18.33|18.76|22.76|20.03|24.02|26.38|19.6|17.89|14.55|11.92|17.74|20.47|15.06|17.2||
2020-11-01 14:40:12|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.82|17.63|22.64|29.7|17.98|18.66|17.68|22.9|25|25.75|46.45|46.95|55.1|52.7|61.15|43.36|57.02|35.58|43.74|42.37|41.8|33.44|44.83||
2020-11-01 14:40:12|russ2000_1451|ALDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:13|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||2.5574|2.6349|2.48|3.2549|2.6349|2.4024|1.9375|2.48|2.2475|2.17|2.7899|3.1774|4.1075|5.8124|4.3399|3.565|3.7199|4.3399|5.0374|4.5725|5.115|5.3474|5.115|4.9599|5.425|5.502|5.735|5.425|5.387|4.65|4.766|5.852|5.076|4.844|4.65|4.302|4.03|3.758|3.564|3.605|3.371|3.526|3.332|4.312|4.56|4.063|4.271|4.348|4.4|5.395|7.028|7.694|8.34|7.3467|8.473|6.776|5.184|6.709|7.224|8.647|7.6426|5.9569|5.2406|6.028|5.2336|5.4112|6.729|4.972|5.32|5.28|5.32|6.41|6.9|7.75|7.54|6.56|5.65|6.62|7.12|9.45|6.5|6.59|6.81|6.15|6.48|6.82|6.74|7|7.46|6.93|6.79|8.62|10.68|8.07|9.77|10.06|9.19|6.08|7.53|8.81|7.34|6.67|7.15|7.29|7.32|5.56|6.29|9.28|7.02|7.98|10.88|9.22|9.12|6.21|7.53|8.6|6.85|7.41|8.4|7.9|6.83|6.41|6.28|6.82|5.84|6.08|5.85||
2020-11-01 14:40:14|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.23|26.11|32|30.18|35.35|36.65|39.23|43.02|42.04|39.53|40.57|32.71|37.8|40.94|38.06|40.8|44.86|48.57|39.56|40.41|38.67|48.71||
2020-11-01 14:40:14|russ2000_1455|EBSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1503|3.9011|3.6642|3.3088|3.5866|3.8603|3.6193|4.1054|4.8448|4.2892|4.473|5.29|5.4289|5.1307|5.0286|5.3962|5.3881|6.1887|6.7565|7.3693|7.4265|8.3578|9.1544|9.9837|10.5188|10.77|10.96|12.41|13.16|12.14|14.48|13.77|15|15.34|17.8|19.2|16.45|17.35|20.1|20.75|19.15|18.25|16.07|16.45|17.16|17.91|20.13|16.51|11.52|11.64||
2020-11-01 14:40:15|russ2000_1456|CSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:15|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.25|385|646.25|375|220|60.5|71.7|53.8|42.4|50.3|51.4|73.91|63.1|101.8|152.1|145.3|135|94.8|60.9|82.8|74.7|51.5|55|55.4|50.2|36.1|21|23.7|22.3|14.9|21.9|19.5|21.1|20.4|20.2|11.8|8.4|7.6|8.4|10.65|11.95|11.97|10.85|10.73|13.93|12.01|9.46|4.78|6.37|5.11|4.88|4.44|4.5|5.97|7.09|6.56|8.1|8.46|7.79|5.14|5.77|5.45|4.7|4.59|3.15|4.18|7.16|7.16|8.63|10.56|12.355|10.58|12.65|10.96|13.14|13.45|17.65|22.13|19.08|18.06|16.26|18.55|19.55||
2020-11-01 14:40:16|russ2000_1458|LMNR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|14.3|22|23.5|24.4|23.7|23.7|22.2|19|26.5|25.4|28.5|||21.5|27.5|23.2|12.5|13.999|13.8|13.05|15.098|17.3|21.76|18.76|27.85|23.74|22.12|14.84|15.85|17.51|15.25|18.17|18.98|19.2|19.41|25.43|27|23.27|22.2|24.51|25.35|22.86|21.9|17.11|15.18|15.04|16.84|18.99|20.13|18.98|22.63|22.54|22.35|22.71|25.29|28.18|18.83|23.31|19.1|19.82|19.23|13.1|14.49|14.3||
2020-11-01 14:40:17|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|89.64|114.12|75|139.08|83.88|86.28|224.88|222.24|154.8|81.42|114.72|84.12|73.68|39|30.6|12.6|16.8|11.9988|10.68|13.32|8.6412|2.838|1.61|1.06|1.26|0.586|0.83|0.7427|0.75|0.53||
2020-11-01 14:40:18|russ2000_1460|CBPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:18|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|15.88|18.31|29.33|28.37|27.81|26.53|47.48|57.86|58.55|71.3|64.45|66.3|74.2|81.2|72.3|78.25|50.53|51.92|38.24|31.13|37.99|21.88|20.58|24.91||
2020-11-01 14:40:19|russ2000_1463|OTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.32|33.25|24.46|21.79|28.7|14.44|14.69|16.42|17.75|14.85|12.1|3.575|5.4|5.95|4.4|3|2.25|2.29|2.52|2.26|2.51|3.15|2.56|3.82||
2020-11-01 14:40:20|russ2000_1464|DSPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6667|7.75|7.4998|5.6667|6.9168|6.4998|5.9382|4.7503|5.8751|4.6173|4.6252|4.8754|7|15.3125|16.3753|12.3125|9.8128|7.125|10.2188|7.0625|13.2813|19.25|34.6563|43.9063|44.5938|46.25|24.125|19.1875|18.03|25|22.31|20.14|19.51|18.16|17.35|15.97|23.27|27.22|24.09|25.47|26.32|19.01|22.18|25.175|23.54|25.47|26|26.9|26.29|24.47|21.59|20.59|21.79|17.43|13.53|11.6|8.34|7.75|5.72|5.55|7.25|7.9|6.29|7.33|6.77|6.73|7.65|7.89|8.26|6.47|5.88|6.39|6.27|5.73|5.92|7.24|7.94|6.35|8.84|8.46|8.39|8.98|10.82|11.29|11.18|8.75|10.43|8.63|10.47|11.54|11.7|10.45|11.85|11.9|13.05|12.15|12.8|12.85|12.27|13.73|13.97|13.84|14.17|13.61|18.02|14.34||
2020-11-01 14:40:21|russ2000_1469|TWOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|19.5|18.09|17.67|27.78|34.02|23.58|18.22|27.84|35.45|35.35|36.55|42.47|50|63.98|82.78|91.32|89.36|58.39|70.08|38.79|17.26|24.94|23.51|36.47|41.39||
2020-11-01 14:40:21|russ2000_1470|ENPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.01|2.58|4.63|7.9|6.51|7.24|8.25|8.43|13.98|10.51|13.78|9.79|4.34|1.73|2.35|2.09|1.84|1.12|1.79|0.7273|0.92|2.66|2.47|5.85|5.01|5.32|8.87|16.29|33.27|21.87|48.97|58.19|77.23||
2020-11-01 14:40:22|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|10.25|9.87|9.62|9.59|9.49|10.8|10.31|9.51|11.18|10.81|12.1|13.82|14.56|13.95|13.1|13.36|15.56|13.08|14.57|15.73|15.21|15.63|16.5|17.17|18.06|16.76|8.62|10.1||
2020-11-01 14:40:23|russ2000_1472|CASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.5|3.3056|3.2778|3.4444|3.4307|3.3333|3.5833|4.1667|4.9443|4.9443|5.3333|5.2223|5.2777|5.5833|5.25|6.0833|6.75|7.7083|7.7083|6.6667|5.875|5.1667|5.0417|4.8333|4.4167|3.75|3.2083|3.2292|3|4|4.1|4.3667|4.5167|4.5167|4.6|4.7|4.9733|5.3333|6.0833|6.9167|7.3333|7.4167|7.7667|6.85|8.09|7.6933|7.3333|6.11|7.4867|6.9167|7.5|7.9333|8.8052|9.5433|12.6|13.1493|13.3267|9.51|8.4433|6.6|3|3.25|5.3133|7.2833|7.2933|6.8467|9.8|10.8867|4.3033|5.4667|4.4053|6.0833|4.9333|7|6.85|7.6667|7.94|7.6667|8.9633|10.3967|12.9333|13.68|12.0667|12.3567|11.99|11.9333|13.5867|14.27|15.2067|13.5933|16.6167|19.25|31.4|29.3167|28.55|23.1333|30.5833|36.3167|36.2833|29.2333|22.94|25.49|26.99|31.33|35.57|32.85|18.12|19.28||
2020-11-01 14:40:24|russ2000_1473|STRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.625|14.5|16.75|16.75|19|13.75|16.25|18|18.25|23|25|26.3125|32|27.75|28.1875|31.5|30.625|35|34.375|33.25|34.5|34.625|32.75|33.0938|34|35.15|33.62|42.868|52.15|46.65|48.461|48.8|53.32|51.9|59.5|63.22|58.14|62.19|63|55.67|50.63|51.72|48.55|40.46|42.5|40.05|43.3185|46.16|47.61|47.79|44.14|37.82|37.51|28.35|18|10.005|13.5|14.75|14.7|18.45|22.05|20.11|34.18|33.5|23.92|26.26|20.25|22.84|20.12|21.9|22.89|28.42|38.05|35.32|44.89|69.72|66|80.24|103.76|68.01|69.01|63.09|62.36|51.44|46.26|41.89|38.9|29.75|35.55|31.4|44.1|34.2|38|34.3|30.54|30.98|24.9937|18.7081|23.38|20.91|12.9|20.92||
2020-11-01 14:40:25|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.367|13.5316|13.6973|13.9445|14.8512|14.3568|16.997||19.6365|20.7909|21.7822|24.4225|24.093|25.0815|24.4225|21.7835|19.6636|19.5051|17.0471|16.0964|13.9342|15.0554|13.103|13.0221|13.5883|14.8824|16.3383|17.8414|19.2792|19.6713|20.3575|20.4621|24.7525|25.6436|25.7426|26.0396|24.7525|24.7525|25.6931|29.1089|28.4653|27.2376|27.525|25.7426|20.7921|23.1188|22.1782|21.9109|20.7624|18.7921|19.5644|20.9|18.62|19.35|22|16.25|18.67|20.47|8.15|11.25|12.99|10.52|14.91|14.68|14.23|15.43|16.01|22|17.71|19.11|18.15|19.6|19.84|19.59|20.66|19.91|18.76|19.58|19.47|19.32|19.91|19.49|20.37|19.86|20.28|21.33|23.81|23.92|22.33|22.27|25.11|22.55|24.75|27.94|25.2|26.24|27.72|23.43|26.3|22.69|19.18|17.14||
2020-11-01 14:40:26|russ2000_1475|CCNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.75|5.9|6.15|6.5|6.85|7.4|7.1|7.5|7.6375|7.95|9.1|10.9|12.6|14|13.75|11.8|11.85|10|8.2|7.65|7.6|6.45|6.95|7.68|7.5|9.004|9.3|10.2|10.06|13.2|14.724|17.3556|18.34|18|16.6372|14.66|14.2|14.76|15.68|15|14.85|14.76|14.1|13.92|13.85|13.83|14.2|14.25|13.7|13.5|13.98|14.24|13.38|11.89|9|13.6|15.77|16.21|16.34|14.38|12.81|14.33|14.14|13.88|13.56|15.8|15.5|14.93|16.57|15.85|16.85|16.56|16.73|20|18.41|16.75|16.9|17.66|16.91|16.62|17.05|18.69|17.73|17.85|20.15|23.26|24.03|20.97|24.16|28.48|26.88|30.39|30.83|26.66|27.8|24.75|26.44|31.66|25.07|17.72|15.95||
2020-11-01 14:40:27|russ2000_1476|PCTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|22.95|29.09|29.89|32.13|30.04|43.73|27.39|36.71|44.87|35.6|35.26|46.76|48.11|45.28|46.77|59.79|80.27|67.08|89.38|102.14|111.01|122.32|129.52|130.005|147.25||
2020-11-01 14:40:28|russ2000_1477|REI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|9.54|||2.7|3|4.5||2.9|||||||||||5.1|5.12|5.75|5.86|6.9|7.35|11.25|12.99|13.45|18.85|17.05|9.56|9.5|11.02|8.01|9.54|4.04|8.09|10.14|11.62|12.36|13.17|11.86|13.8|13.57|14.16|11.85|6.99|6.21|3.72|1.37|1.92|1.41|1.19|0.6852||
2020-11-01 14:40:29|russ2000_1478|HQY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.45|72.85|65.27|55.4|74.07|50.59|58.67|51.37||
2020-11-01 14:40:30|russ2000_1479|BBW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4|30.44|23.58|22.72|29.84|28.72|21.5|23.97|28.22|27.28|22.51|18.5|14.89|8.4|7.92|7.05|3.57|5.3|4.5|4.87|4.79|7.12|7.19|5.96|7.82|6.14|6.37|5.01|8.74|5.26|4.35|3.85|4|5.01|6.26|7.11|7.8|9.43|13.12|13.08|19.1|19.65|16.22|17.61|11.72|12.8|13.79|10.87|14.85|8.55|10.1|9.2|9.55|9.3|7.9|9|4.03|6.1|5.58|2.93|3.24|1.43|2.18|2.5||
2020-11-01 14:40:31|russ2000_1480|AMSWA|price_second_month|1|28.262|26.9989|18|17.0518|13.7364|15.6311|15.4729|19.4825|12.5032|10.2554|12.5032|10.4664|13.1354|12.5032|16.3665|25.779|14.9925|13.3528|9.1362|12.3689|14.2429|15.3674|16.398|19.631|15.7501|18.375|22.5|21.625|25.875|7.75|15.125|12.75|13.5|14.375|14.875|16.5|12.25|9.625|9|6.875|7.75|6.875|6|5.375|5|4.5|3|3.938|5.125|7.25|6.5|3.875|4.625|6.625|6.375|7|7.516|14.625|9.188|7.875|7|2.5625|2.125|3.125|4.4375|2.875|10.25|14.125|5.125|3.4063|1.375|1.1875|1.7|1.28|2.32|3.559|3.28|2.6707|2.75|3.09|4.41|4.82|7.159|6.7|6.09|6.01|6.03|6.5|5.78|5.6|6.538|7.27|6.72|6.85|6.93|8.05|10.28|9.2|8.5|6.27|5.64|5.45|4.7|5.27|5.76|6.53|6|5.81|4.62|5.9|6.77|7.38|8.31|7.25|9.45|8.575|7.95|8.16|7.76|8.32|8.69|8.54|9.87|10.17|9.88|8.82|9.11|10.22|9.5|9.42|10.18|9|10.48|11.1|10.33|10.28|10.29|11.36|11.63|13|14.57|12.13|10.45|11.95|13.15|15.02|14.88|14.21|15.76|14.04||
2020-11-01 14:40:32|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.92|159.76|160.32|147.04|163.2|207.04|224.8|270.56|249.6|256.24|240.48|232.88|168.16|114.16|29.28|12.64|15.12|7.52|10.24|12|18.48|21.04|21.92|20.96|16.16|20.24|23.28|25.6|20.8|16.3|18.5|14.05|16.32|12.43|16.46|19.8|20.72|21.09|18.93|12.99|14.15|8.7|8.495|9.985|8.74|8.69|5.56|6.31|7.4|10.8|12.76|17.41|15.81|14.59|10.73|6.46|6.32|2.13|2.43|1.72|4.28|3.07|2.16|2.44|2.92||
2020-11-01 14:40:33|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|52.38|54.9|36.42|50.58|51.6|42.78|41.88|35.7|44.88|48.66|40.02|30.84|31.02|19.56|23.4|26.82|14.4|12|16.2|16.86|20.1|18.9|17.22|12.945|13.44|9.33|8.1|6.84|5.8782|6.18|5.52|4.554|3.93|6.24|6.78|10.32|6.48|9.74|5.17|4.46|4.11|7.71|6.22|6.92|12.01|7.06|8.12|12.09|11.3|10.6|14|14.5|7.975|7.75|8.7|7.55|7.27|7.9|10.05|14.05|9.67|13.94|20.71|23.96||
2020-11-01 14:40:34|russ2000_1484|LXRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.375|204.75|172.8125|201.25|189.875|151.375|179.8125|155.75|69.125|232.75|96.25|80.5|73.85|63.63|68.95|62.23|44.17|35.21|28.343|27.86|38.353|36.89|36.75|48.02|49.07|45.36|49.21|38.85|33.74|31.43|25.9|27.09|33.67|27.3|26.11|28.84|23.66|21.63|20.72|14.07|13.72|14.77|10.57|8.12|7.77|9.73|10.43|12.88|9.94|10.85|9.59|13.37|10.22|9.52|7.35|11.9|11.13|15.75|12.18|14.07|15.4|16.31|16.45|13.23|9.52|10.78|6.9139|6.2993|7.4|10.54|13.67|9.43|12.93|13.93|16.4|16.04|14.37|14.27|9.75|8.63|9.57|11.73|7.48|5.35|5.92|1.32|3.53|2.775|1.91|1.75||
2020-11-01 14:40:35|russ2000_1486|CYTR|price_second_month|0||||||||||||||||315|714|819|441|525|672|441|210|262.5|189|147|241.5|467.2584|315|199.5|168|178.5|330.7584|483|682.5|1491|1071|672|966|672|819|798|882|1092|924|672|315|304.584|304.584|525|173.208|183.75|210|170.646|144.396|191.646|168|157.5|170.646|123.396|110.25|49.875|31.5|123.375|108.9375|105|107.625|136.5|43.3125|47.25|39.375|40.6875|34.02|37.38|26.88|27.93|35.28|22.68|12.6|17.22|105|98.7|92.442|80.64|51.24|47.88|50.82|52.5|35.7|35.49|39.48|57.12|56.7|72.66|69.3|175.98|174.72|152.04|140.28|75.6|36.96|25.2|16.38|13.02|22.68|42.42|40.131|49.56|43.26|27.72|43.68|39.9|39.06|15.96|14.7168|14.448|22.86|23.46|12.12|12.6|14.4|14.22|14.82|35.52|25.08|19.92|15.06|19.38|24.66|14.76|18.78|15.84|17.94|3.3702|3.0054|2.5836|5.268|3.186|2.18|1.56|1.32|1.13|0.575|0.6855|0.3798|0.32|0.29|0.5|0.71|0.5803||
2020-11-01 14:40:36|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16|19.66|16.46|14|18.7|24.43|32.97|22.26|27.02|38.89|33.55|29.01|32.31|41.09|68.91|56.59|61.43|57.56|46.16|61.96|69.89|78.5|72.27|75.35|83.42|111.86||
2020-11-01 14:40:37|russ2000_1489|SFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:37|russ2000_1491|MXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|10.62|10.37|10.55|8.97|5.75|4.82|5.5|4.24|5.94|5.27|5.94|6.47|7.98|8.28|9.59|9.27|9.18|7.3|8.3|9.77|9.35|16.92|15.13|20.72|19.04|21.38|26.04|31.44|21.51|26.05|22.73|18.69|19.2|20.4|23.63|20.76|18.9|19.87|15.46|17.32|24.35||
2020-11-01 14:40:38|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||2.25|3.4375|4.75|4.5625|5.3125|4.3125|3.625|4.4375|4|2.813|2.313|2.625|3.375|4.313|2.938|2.5|2.375|2.375|3.375|3.5|5.282|5.25|3.9063|4.7188|2.9063|3.5625|4.125|4.9375|9.0156|16.2969|37.0625|35.4688|33.4375|10.25|7.0625|9.47|12.52|16|7.32|7.75|6.21|5.28|4.69|5.32|8.71|7.08|6.09|5.42|3.96|4.06|3.63|3.85|6.47|6.84|4.35|4.46|3.75|3.62|3.61|3.58|3.67|3.6|2.72|3.03|2.98|2.1|1.59|3.94|3.85|4.31|3.8|3.58|2.82|4.02|4.39|5.21|3.78|3.52|3.6|3.07|3.49|3.21|3.22|3.55|3.3|4.08|3.99|3.18|3.97|3.41|4.33|3.48|3.1|2.87|1.91|2.15|2.16|2.56|3.53|3.45|4.02|3.22|3.06|3.53|2.32|1.66|1.53|1.15|0.9272|0.5037|0.316|1.04|1.51||
2020-11-01 14:40:39|russ2000_1493|BEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|31.04|20.25|25|18.82|6.65|4.96|5.56|7.71|4.79|4.27|4.28|5.43|3.29|2.2|3.19|2.3|2.17|2.01|2.49|2.75|8.19|10.5|11.19|6.99|7.15|8.2|9.65|9.79|14.29|12.52|9.9|17.17|18.98|19.1|25.45|28.85|37.05|25.6|32.3|41.75|58.4|61.51|77.59|48.1|39.65|46.31|42.72|47.18|39.58||
2020-11-01 14:40:40|russ2000_1495|SENEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||15|17|16.5|16.5|15.25|15.75|17.125|17|17|16.5|15.625|12.5|12|12.125|14.625|12.75|11.75|10.875|11.25|13|12.75|13.25|13.75|13.1654|12.807|14|14.3|13.201|13.59|16.25|16.9|19.23|19.51|19.9|18.28|18.25|18.25|17.16|16.75|16|19|19.65|23.36|24|24.5|26.41|28.66|27.4299|25.85|20.1|20.76|20.35|17.17|22.05|24.95|26.91|23.51|27.49|28.51|24.96|22.44|28.75|26.5|22.61|21.25|26.39|22.5|28.9|29.41|31.06|34.14|29.56|29.51|29.19|28.85|30.03|26.66|27.04|28.56|29.48|27.39|28.93|32.62|29.73|37.1|37.55|34.1|29.15|31.6|29.1|29.35|31.05|32.99|29.86|22.6|27.48|39.1|34.72|36.47|47.36||
2020-11-01 14:40:41|russ2000_1497|ZIXI|price_second_month|0||||||||||||||||||||||||||||119.8126|112.2188|71.7188|55.6875|81|96.1875|123.1876|148.5001|252.0001|159.7501|189.0001|240.7501|230.6251|270.0001|357.0002|339.0002|366.0002|297|175.5|157.5|141.75|110.25|123.75|85.5|114.75|162|123.75|137.25|112.5|94.5|81|83.25|61.884|83.25|67.5|54|31.5|45|38.375|43|53.4063|26.0625|48.75|11.3125|8.2188|9.71|7.35|6.75|3.95|4.4|3.61|3.88|4.75|4.32|3.65|8.76|12|8.96|4.15|4.76|2.97|3.29|2.41|1.76|1.67|1.11|0.88|1.24|1.7|1.84|1.74|3.9|3.92|2.58|2.78|1.48|0.98|1.66|1.82|1.58|1.93|2.35|2.67|3.84|3.69|3.81|3.4|2.76|2.93|2.46|2.57|2.74|3.77|3.99|4.31|4.63|4.52|3.3|3.85|3.16|4|4.59|4.38|5.61|3.99|4.02|3.81|4.45|5.01|5.77|5.31|4.4|4.05|5.41|5.55|6.66|9.03|8.96|7.35|7.54|7.88|6.72|6.06||
2020-11-01 14:40:42|russ2000_1498|RBCAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3122|9.6668|9.3582|8.1242|7.0444|7.4043|5.6047|5.5532|5.2961|7.2244|8.2682|11.5178|10.8844|10.654|9.4117|9.7326|9.8724|9.3048|11.6741|14.1423|16.2072|15.8535|16.2401|18.7366|23.9715|21.0431|20.6984|19.9456|18.712|18.6485|18.9714|19.8667|23.0857|22.5048|18.98|15.93|14.9|16.88|24.67|32.82|22.86|16.49|23.38|22.83|19.12|15.92|22.71|21.77|22.04|17.53|19.68|17.8|20.35|26.06|21.38|23.01|20.97|22.27|23.87|27.19|24.34|24.12|23.47|22.8|23.1|24.05|24.16|25.5|27.01|25.79|27.87|31.79|36.64|34.58|35.22|35.1|40.3|37.25|44.08|48.58|44.14|44.55|48.23|42.45|46.2|35.74|32.05|30.76||
2020-11-01 14:40:43|russ2000_1499|CTO|price_second_month|0|6.625|8.25|8.25|8.375|8.5|8.875|8.75|8.625|8.75|8.75|13.125|12|16.5|15.5|14.25|15.75|16.25|28|17|18.5|20.75|20|19.25|20.625|24|21.125|20|17.25|15.5|11|10|10.5|13.75|10.75|11.125|12.875|13|15.5|13.25|13.5|14.875|14.375|14.75|14.25|14.125|13.125|12.25|12|14|16.5|15.875|17|20.25|17.25|16.75|16.875|16.625|18|19|17.375|17.625|12|12.875|15.125|15.125|14.25|12.625|11.4375|11.875|12.1875|12|14.95|14.55|25.4|19.88|20.1|20.55|18.12|18.1|20.09|25.61|26.8|30.75|35.25|33.45|36.01|40.12|44.05|76.75|75|64.39|65|58.1|66.64|71.75|76.6|74.5|68.73|63.1|51.5|53.53|41.29|34.35|22.6|31.53|34.94|36|31.76|29.75|27.06|28|34.28|30.25|28.06|26.39|29.86|27.75|28.8|31.62|34.05|36.5|36.1|36.83|35.56|46.25|58.5|53.51|58.83|55.59|54.93|59.64|47.96|48.1|52.73|53.37|55.12|53.8|55.4|61.33|61.93|60.07|62.78|58.02|59.1|59.8|63.84|62.69|57.51|41.78|42.17||
2020-11-01 14:40:45|russ2000_1501|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96||
2020-11-01 14:40:46|russ2000_1502|MODN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|15.5|8.19|11.68|11.05|9.04|10.3|12.37|11.13|10.2|10.64|10.25|12.3|10.73|8.95|10.55|12.95|13.35|16.25|17.1|18|16.75|13.73|17.13|18.46|28.05|30.42|29|32.12|39.32||
2020-11-01 14:40:47|russ2000_1503|WTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.74|29.98|38.91|37.46|31.7|33.68|30.02|28.61|21.74|27.71|35.48|54.3|37.04|14.66|10.31|8.42|10.74|10.55|8.98|9.78|8.73|16.75|22.81|25.9|19.41|18.24|24.04|16.4|18.15|16.05|16|15.07|14.69|18.92|14.7|14.81|14.24|7.53|6.25|5.56|2.71|3.44|1.54|2.11|1.89|1.53|2.79|2.06|1.84|3.04|3.9|6.66|6.2|5.51|5.12|4.42|4.7|4.28|2.6|2.61|2.23||
2020-11-01 14:40:48|russ2000_1504|STML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:48|russ2000_1505|SQBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5||1110|1498.5|1110|832.5|1942.5|1560|690|420|750|480|360|270|270|300|210|252|138|90|84|102|120|114|72|57|39|66|48|18|27|198|204|204|230|300|232|240|209.6|226.4|380|529.2|502.8|406|543.6|593.6|390.4|227.2|322.4|275.6|213.2|164.4|130|105.2|70.4|74.8|82.4|75.6|39.8|48|26.68|12.88|16|9.6|7.38|6.09||
2020-11-01 14:40:50|russ2000_1506|ONDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:40:50|russ2000_1507|IBCP|price_second_month|0|||||||||||11.9892|18.1901|16.1228|15.2968|14.8828|13.6414|15.2968|14.0566|11.5755|10.748|12.4033|12.4033|13.6414|13.2291|13.4348|16.1228|14.6762|14.2641|13.2291|11.9892|10.3339|13.6414|14.8828|17.5686|19.0174|20.4632|27.2859|25.2185|29.3523|31.4192|31.8318|33.4871|33.4871|33.0728|35.5533|37.6199|40.5048|38.8668|41.3334|48.3715|48.1906|47.7525|49.9144|50.362|62.9049|65.6192|75.3715|85.1239|93.6763|123.1132|114.1399|99.0648|96.1035|82.536|76.8829|75.7522|79.5398|53.4223|61.8808|75.3848|82.2703|98.475|129.0895|143.2998|143.4495|144.7583|166.2233|170.4116|176.7334|162.1108|212.3272|236.2398|264.3991|249.43|230.3855|233.8322|273.0159|274.6486|255.2381|274.6486|277.8095|256.8572|256.6667|251|234.899|223.2|172.9|117.1|95.6|97.892|60.1|74.1|25|12.5|16|17.8|6.8|7.5|8.5|1.9|1.2|3.88|2.56|1.98|1.4|1.55|3.45|2.7|3.85|5.91|6.35|9.5|11.88|12.3|13.19|12.14|12.15|12.75|13.53|14.07|15.51|14.73|14.84|16.31|18.9|21.4|20.35|20.4|22.4|22.85|25.55|24.95|22.98|23.25|21.15|19.43|22.35|19.57|13.82|14.91||
2020-11-01 14:40:51|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|12.11|9.03|11.17|17.25|23.33|20.96|13.02|13.91|10.6|7.87|6.01|6.58|6.14|5.29|10.61|8.14|8.8|10.09|8.75|5.33|11.71|11.6|11.45|14.79|15.33|21.45|17.53|16.46|14.47|7.95|7.75|7.13|10.85|13.875||
2020-11-01 14:40:52|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||60|77.5|57.5|35|40|27.5|62.5|36.25|23.75|26.875|26.25|18.75|10.3125|11.25|7.5|9.6875|6.875|6.25|5.3125|7.6565|18.75|25.469|15.625|15|24.375|16.25|16.875|15.625|16.875|24.065|23.44|24.69|23.75|39.375|52.5|63.125|45|51.25|61.25|65.625|47.5|49.065|27.1875|18.4375|14.0625|20.3125|23.125|17.5|20.9375|37.5|49.6875|43.125|50|58.3|35.5|33.05|33|41.3|34.2|42.2|49.9|68.55|74.25|81.5|96.5|94.05|92.15|108.55|137.5|114.1|145.5|153.35|140.5|141.7|143.8|152.6|134.15|151.8|137.65|167.5|181.5|286.75|324.7|209.65|152.15|199.15|176.65|185.65|172.6|149.2|108.85|122.5|132.75|150.35|101.75|83.15|80.15|74.75|82.45|82|70.6|80.65|73|84.65|98.8|135.95|121.9|44.3|26|17.7|15.25|12.7|4.05|3.3|6.87|9.46|9.37|6.56|6.42|6.1|6.84|11.5|9.68|7.62|7.14|4.38|5.72|6.35|5.99|5.36|5.76||
2020-11-01 14:40:53|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4375|49.0313|48|28.4375|92.5|73.3125|28.0625|35.69|17.5|15.83|8.64|11.28|10.09|4.51|4.29|5.08|6.84|8.88|7.64|4.89|4.84|6.88|5.95|4.57|4.35|4.93|4.86|4.36|3.53|3.93|4.65|3.79|3.52|3.63|3.2|3.26|3.36|2.06|1.76|1.78|2.68|2.3|2.67|2.91|2.55|2.93|3.75|3.32|2.87|2.97|3.51|3.76|3.38|3.63|3.56|3.51|3.89|6.98|5.88|3.99|5.23|3.62|3.46|2.57|2.8|3.83|2.75|3.69|3.96|4.48|6.46|9.55|10.65|13.85|12.2|9.05|6.38|6.28|8.27|5.69|7.35|7.03|5.03|3.3|4.37||
2020-11-01 14:40:54|russ2000_1511|ASPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4717|24.3018|22.8113|24.9999|25.6414|28.4056|33.698|32.0093|44.0282|60.7262|54.2451|80.6507|97.8582|78.84|93.4|128.12|151.73|116.76|110.21|94.64|54.3|23.49|29.05|23.85|25.66|31.63|27.93|33.14|26.66|24.03|21.28|22.22|27.16|26.6|28.55|36.22|23.74|24.56|21.46|19.03|18.02|15.89|14.23|11.27||
2020-11-01 14:40:55|russ2000_1513|MRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|24.69|19.19|19.19|14.93|23.13|28.34|22.56|37.56|21.15|18.13|5.23|5.4|5.55|2.8|5.6|16.85|27.15|42.95|56.95|38.59|76.01|73.71|85.09|100.77|89.49|99.19|149.37||
2020-11-01 14:40:55|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|2.375|2.25|2.25|2.313|2.375|2.563|2.688|2.75|3.25|3.188|4|4.5|5|4.125|3.688|3.625|5.063|4.188|3.438|2.813|3.125|3.125|2.938|2.41|1.5|1.9|1.5|2.48|3.7|3.81|3.71|4.35|5.6|5.86|6.24|6.11|8.44|7.75|8.41|7.69|6.66|7.8|7.95|8.09|8.07|7.9|8.305|8.28|9.09|10.1|10|9.51|9.4|7.57|4.1|3.234|4|3.94|3.84|4.22|4.06|4.33|5.07|5.05|4.9|4.25|4.3|4.54|5.75|6.41|5.69|5.5|6.08|6.24|7.29|7.42|8.81|8.64|11.89|12.98|13.37|12.83|14.43|10.06|12.52|13.53|15.71|15.94|15.96|15.76|15.97|16.4|15.64|16.1|15.27|16.11|13.19|12.4|10.73|8.33|3.5|4.1||
2020-11-01 14:40:57|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|1.875|1.25|1|3|3.375|2|2.969|2.125|1.25|1.25|2.375|3|2.75|2.375|1.5|1.25|1.0625|0.9375|1.25|1.2188|0.75|0.6875|0.4|0.4|0.3|0.3|0.22|0.25|0.09|0.11|0.1|0.035|0.08|0.05|0.1|0.04|0.07|0.05|0.18|0.29|0.4|0.6|1.3|1.65|1.59|2.53|2.93|3.55|6.5|5.35|7.6|7|5.644|4.16|1.1|1.1448|2.9548|2.93|2.45|2.98|2.3|2.15|3.2|4.84|4|3.98|6.38|7.93|10|9.72|7.75|7.92|7.9|8.39|10.12|12.48|10.75|12.7|12.88|14.38|13.14|12.29|13.48|8.89|11.25|10.97|12.1|12.75|10.7|12.4|12.2|12.15|13.7|13.55|8.88|9.24|9.64|8.89|7.7|5.65|6.39|6.01||
2020-11-01 14:40:58|russ2000_1516|GHM|price_second_month|0|1.5833|1.5|1.4667|1.3834|1.3166|1.1833|1.35|1.8834|1.4667|1.2667|0.95|1.5333|1.0167|0.9333|0.9001|1.1|1.1|1.0334|0.8167|0.9333|0.8|0.9834|1|1.15|1.5667|5.3333|2.6667|3.8|3.3333|2.8667|1.7667|2.7|2.35|2.45|1.75|3.2333|2.2167|1.9|2.2667|1.85|1.65|1.75|1.4834|1.7166|1.75|1.6167|1.4336|1.35|1.3668|1.5836|1.8|2.2|2.2|2.1752|2.0752|2.6752|2.9752|3.6252|4.2|3.5752|3.3752|2.5252|1.6|1.8|1.7625|1.7|1.425|1.475|1.525|2.35|1.95|1.8|2.46|2.18|2.46|1.99|2.07|1.8|2.02|1.59|1.74|1.83|1.806|2.14|2.2|2.24|2.602|3.24|4.044|7.638|8.952|7.3|7.952|7.44|5.44|6.06|6.9|14.52|28|19.24|34.22|46.7|9.1|8.2|14|13.62|18.54|16.14|16.69|14.17|16.36|21.23|22.81|16.83|23.38|23.33|19.26|19.01|17.97|23.29|28|34.51|37.38|34.77|29.8|30.56|30.37|22.63|22.23|18.5|17.96|18.37|18.06|19.11|22.22|21.93|20.93|20.03|19.84|20.21|25.51|27.81|24.92|22.65|20.41|18.41|21.24|16.58|11.44|13.13||
2020-11-01 14:40:59|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.64|15.38|15.58|16.99|17.6|17.46|16.31|15.65|16.04|14.22|14.81|15.22|10.39|9.33|9.03|9.8|9.51|10|8.57|9|9.39|9.08|8.16|7.81|5.56|5.72|7.01|7.98|7.04|7.83|8.42|8.4|9.72|9.9|10.06|10.29|11.39|11.97|12.34|11.71|12.44|11.49|12.71|12.25|14.31|14.79|14.61|15.91|16.23|15.81|17.75|16.1|14.8|15.29|14.06|11.53|13.65|11.34|9.08|7.26||
2020-11-01 14:41:00|russ2000_1518|NGVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|20.99|28.62|36.39|37|41.01|20.71|18.07|22.48|29.45|24.89|23.07|20.6|19.26|13.25|12.3|11.26|12.07|10.08|5.7|7.04|6.96|10.3|18.64|21.33|14.01|10.3|9.9|9.35|6.9|14.4|11.72||
2020-11-01 14:41:01|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.35|13.13|3.57|8.9|19.9|21.48|18.49|18.24|15.99|10.95|13.44|12.46|10.64|6.11|5.44|7.7|6.52|7.85|7.06|8.46|11.89|10.11|11.68|10.51|11.35|10.26|10.98|10.26|8.03|7.16|3.63|3.49|4.67|6.15|9.69|10.1|7|5.28|8.21|7.02|7.82|8.86|4.35|4.46|2.23|4.41|5.51|3.93|2.63|2.61||
2020-11-01 14:41:01|russ2000_1520|LOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|24.59|22.15|12.15|11.62|12.4|11.13|13.72|12.75|12.5|13.5|11.35|10.55|9.75|10.8|12|15.27|15.19|10.53|9.75|16.12|12.9|13.87|17.87||
2020-11-01 14:41:02|russ2000_1521|CECE|price_second_month|0|5.6307|5.6307|5.6307|4.2232|4.6922|3.2848|2.8153|4.2232|6.569|5.625|15|14.375|21.25|15.625|19.375|6.875|5.625|3.4375||||4.375|3.125|2.344|2.0315|1.5625|0.7815|0.7815|1.4065|1.4065|0.625|1.25|2.5|3.594|2.0315|3.125|3.2815|3.125|3|3.25|4|5.5|3.25|3|2.75|2.125|2.69|2.44|3.75|5.031|3.875|3.75|2.75|2|2.531|2.5|3.313|3.625|3.75|3.031|2.563|2.25|2.875|2.875|3.625|2.5625|2.0313|3.125|2.1875|2.25|1.625|1.875|2.1|2.1|3.52|3.28|3|2.2|1.98|1.7|1.9|1.89|2|1.81|1.581|1.48|3.51|3.83|2.24|4.15|5.21|7.79|8.71|8.94|8.95|15.82|12.2|12.65|11.59|9.11|6.35|4.76|2.178|2.33|3.3|3.32|4.15|3.6935|5.12|5.8|5.49|5.89|6.56|6.24|6.07|7.15|7.08|9.48|9.32|10.8|12.07|13.32|15.93|16.15|14.32|14.06|14.16|14.23|11.35|9.68|8.69|6.21|8.15|10.99|14.19|11.3|9.4|7.47|5.41|4.11|5.71|8.44|8.31|7.62|8.85|6.95|7.87|6.75|5.31|8.475||
2020-11-01 14:41:04|russ2000_1522|VCRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|28.03|24.59|28.1|14.51|16.41|17.09|16.21|13.24|9.13|9.72|10.25|10.96|10.67|13.29|13.8|11.55|16.32|18.35|20.69|26.49|27.75|28.61|27.5|27.67|33.07|39.74|32.31|32.34|22.83|21.7|24.39|19.63|27.99||
2020-11-01 14:41:04|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||117.5|135|125|112.5|125|112.5|75|41.26|52.5|112.5|230|305|387.5|357.5|297.5|285|343.76|302.5|248.76|162.5|92.5|87.5|20|21.88|25|15|10.625|8.75|36.86|13.75|14.375|13|10.6|8.3|8.8|8.9|9.2|6|3|5.2|2.6|4|3.3|6|8.8|10.8|8.7|7.8|10.8|6.6|5.6|5.2|5.4|5.5|5.2|5.2|4.3|4.12|5.4|5.78|7|14.8|14.2|11.6|11|16.7|25|22.4|40|33|38.6|38.8|85|109.6|67.4|49.6|60|54|72.8|54.4|61.4|48.4|58.6|32.4|37|31.8|28.6|24.8|32.4|25|37.6|30|19.79|16.6|6|15.848|9.374|9.22|7.85|8.542|7.574|4.44|3.518|3.88|3.3|1.25|0.535|0.8861|0.976|2.62|2.97||
2020-11-01 14:41:06|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7|7.75|6.375|7.75|6.25|4.125|3.25|2.375|1.5625|1|2.375|2.125|3.375|7.375|6.0625|5.9375|7.25|6.875|7.85|4.3|6.05|7.5|7.4|6.36|7.86|11|20.78|23.38|33|18.3|12.73|7.8|10.04|11.3|9.42|10.12|9.9|10.5|11.92|11.91|11.51|10.01|9.22|9.3|8.55|8.68|9.19|8.95|4.48|5.56|7.19|7.56|12.6|13.2|12.59|12.47|13.19|13.07|11.76|8.77|7.5|9.32|8.78|13.66|12.16|13.29|13.04|12.88|13.39|12.96|13.25|12.4|12.09|12.83|12.69|11.08|9.16|8.67|8.47|8.68|10|10.05|9.05|11.3|11.05|10.2|11.25|12.35|11.15|11.34|9.67|9.3|11.45|10.42|9.19|8.99||
2020-11-01 14:41:07|russ2000_1525|LQDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|10.92|18.11|20|19.97|11.97|11.5|10.3|10.95|10.72|7.36|5.2|9.79|10.93|7.9|12.51|12.75|12.64|15.47|15.31|20.96|21.89|32.9|43|63|51.85|39.36|34.5|38.86|31.02|21.92|24.63|15.33|15.04|10.64|9.73|10.19|7.82|6.58|4.57|6.76|10.09|10.2|8.15|6.6|5.7|5.65|6.85|5.75|7.2|6.47|6.7|6.21|7.57|6.99|3.92|5.71|7.21||
2020-11-01 14:41:08|russ2000_1526|OXFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|17.38|14.88|12.56|14.06|13.52|13.19|13.21|9.66|8.82|10.33|14.75|13.51|14|15.5|14.39|10.9|14.5|14.75|15.06|16.49|14.49|13.26|16.7|13.18|12.25|13.61||
2020-11-01 14:41:08|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.15|13.91|13.41|9.33|10.1|9.89|11.73|11.8|13.03|11.82|13|14.9|20.35|23.55|23.55|20.9|24.5|22.35|25.9|29.05|25.11|22.72|21.58|19.26|24.23|19.87|14.95|13.9||
2020-11-01 14:41:09|russ2000_1529|CWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.875|29.625|31|24|19.4375|19.9375|16.5|14|12.25|11.6875|4.75|6.125|9.95|11.7|11.45|12.88|11.51|8.9|7.01|7.949|8.5|11.75|13.18|14.1|14.2|11.49|14.35|14.87|11.68|12.95|12.97|14.15|15.73|11.58|11.02|11.81|10.7|11.12|15.9|9.89|10.7|12.41|4.31|2.1|2.51|2.75|3.05|4.71|4.41|4.25|4.54|6.96|6.24|5.02|5.99|6.75|5.06|4.7|4.475|4.52|4.1|4.83|5.97|5.44|5.31|4.7|4.24|4.12|5.61|5.98|6.91|5.54|7.18|9.29|12.41|11.98|13.77|16.835|20.01|26.31|23.73|27.59|31.24|35.04|37.88|45.12|46.71|48.45|50.95|56.15||
2020-11-01 14:41:10|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.05|9|12.75|15.66|21.12|25.42|24.45|19.15|27.43|24.05|24.66|25.87|23.14|21.74|21.6|20.7|24.4799|24.18|25.29|20.78|16.5|12|9|9.25|3.79|5.89|10.85|14.65|15.81|14.96|15.5|11.51|13.8|13.3|9.5|7.45|8.65|8.55|6.42|8.07|13.86|14.04|20.42|18.34|19|17.01|11.28|10.51|13.12|12.44|14.51|10.45|8.97|13.14|8.38|12.87|19.1|13.5|13.85|7.55|6.85|5.9|7.875|5.95|3.66|3.89|2.2|1.91|2.7|2.23|1.86|5.91||
2020-11-01 14:41:11|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.938|19.375|27.875|23.313|19.188|25.938|24.125|17.688|17.688|5.781|8.5|6.68|8.3|5.7|4.94|5.53|2.1|2.05|2.54|2.12|3.07|6.09|7.04|6.77|5.65|4.6|4.24|3.91|4.07|3.95|6.12|4.9|2.84|2.79|3.23|3.31|3.14|4.24|4.05|4.82|6.18|2.55|2.5|2.15|2.46|2.98|2.59|3.24|3.96|3.5|3.64|4.34|3.8|3.47|4.82|5.13|3.8|3.27|4.74|5.04|6.4|6.11|5.9|5.95|6.05|8.22|8.81|11.73|14.09|18.61|13.55|14.68|16.6|18.19|20.16|14.87|13.62|16.11|18.03|16.2|20.3|17.77|19.4|16.23|16.13|15.33|15.4|13.79|12.61||
2020-11-01 14:41:12|russ2000_1533|OPY|price_second_month|0|||||||||||||||4.125|3.625|3.5|3.25|1.25|2|1.9375|1.375|1.375|1.75|1.625|1.875|1.5625|1.5625|1.375|1.4375|1.125|3.5|3.5|4.375|6.5|9.125|7|7.125|5.75|6.5|7|7.375|8.125|9.125|6.8438|6.5469|6.375|6.875|7.125|8.5|9.047|10.375|11.625|13.75|14.5|17.5|16.875|18.875|18|18|18.5|14|16.25|13.6875|15.625|15.1875|14.4375|17|17|21.25|23|23.66|28.5|26|27.3|25.6|24|21.98|23.51|23|29.3|28.7|35.05|32.95|26.78|23.51|26.76|23.27|20.38|21.04|19.55|20.5|27.6|29.97|34.43|33.94|44.78|46.8|41.1|46.12|32.35|26.59|12.81|8.7|14.86|25.82|31.49|25.01|27.93|23.3|23.59|32.82|28.43|19.85|15.46|16.74|14.02|14.92|16.11|18.9|19.86|17.5|23.23|27.31|23|24.16|22.89|21.1|25.94|19.95|17.9|14.16|15.74|16.07|17.6|16.6|15.6|16.25|26.95|26.55|28.15|31.2|28.51|28.22|24.64|27.76|28.51|23.73|21.18|24.43||
2020-11-01 14:41:14|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|17.9|17.29|16.08|15.47|15.84|17.79|18.51|17.38|16.1|11.99|13.88|16.24|17.7|18.25|16.35|17.25|21.55|23.3|20.65|21.15|20.51|24.4|22.66|28.85|34.31|35.26|33.58|52.72||
2020-11-01 14:41:15|russ2000_1537|FF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.9|5.25|6.44|7.35|6.8|6.3|6.98|9.8|9.75|13.63|11.42|10.33|11.81|9.97|10.36|11.62|13.14|14.18|16.7|16.42|17.34|17.26|13.89|11.85|12.3|11.54|9.3|14.23|12.19|11.13|11.78|13.71|13.23|13.69|13.52|15.36|11.99|13.89|14.81|17.27|19.19|10.79|10.41|11.22|10.17|13.08|12.1||
2020-11-01 14:41:16|russ2000_1540|FRPH|price_second_month|0|||||||||||||||2.4332|3.5456|2.9894|2.9894|2.5723|3.5456|3.5456|4.2408|3.5456|3.6846|4.3103|4.4494|4.067|3.9279|3.8932|3.198|3.0242|3.1285|2.9199|3.337|3.1285|3.4065|3.6151|3.198|3.2675|3.8237|3.5456|3.4065|3.4065|3.8932|3.8932|5.0055|4.7274|6.2397|6.1179|6.2569|4.7274|5.7703|5.6312|5.7007|5.9093|6.8131|7.0564|7.0912|9.8025|8.8987|9.0377|7.6473|7.2302|7.6473|6.8826|6.2569|6.1874|6.7611|5.1793|4.8317|4.3451|4.8665|4.9499|5.3142|4.9856|8.169|8.3425|6.5823|6.9243|6.4849|7.7029|8.5483|8.2897|8.7597|10.0138|9.3158|11.585|14.4434|14.5438|16.4988|19.0377|18.843|24.4408|18.6678|25.581|23.7067|24.8719|25.5838|26.1094|21.5571|24.9942|21.9881|19.4631|16.9103|24.0571|21.4153|25.9926|24.769|23.4453|20.7757|20.695|20.9064|18.6873|18.7457|19.0043|18.7707|17.1272|21.3986|21.5655|22.675|24.1767|25.8786|35.6727|29.7412|28.3396|28.9403|31.4347|30.51|30.41|31.11|30.99|33.94|30.6|33.66|37.95|37.6|42.1|43.9|45.65|52.25|56.8|65.3|46.82|51.25|46.52|49.19|49.9|45.23|39.55|41.08||
2020-11-01 14:41:17|russ2000_1542|TITN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|28.29|20.55|24.5413|28.47|19.4|16.95|17.02|15.84|16.05|13.28|13.89|13.31|14.63|12.8|11.04|11.4|10.64|10.58|14.81|13.52|17.77|14.21|21.25|20.6|16.41|17.34|12.8|20.01|19.35|14.81|14.78|8.69|10.86|13.23||
2020-11-01 14:41:18|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.73|52.48|43.02|54.6|36.64|47.76|56.02|56.75|59.5|71.1|71.95|80.7|111.05|120.25|142.8|139.03|168.76|185.89|204.88|151|179.45|199.94|299.68||
2020-11-01 14:41:19|russ2000_1544|INWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:19|russ2000_1545|VLGEA|price_second_month|1|1.5781|1.1875|0.9063|0.9063|0.8438|0.8282|0.8282|0.8282|1.125|1.0938|1.75|2.0938|2.7188|2.625|3.125|5.25|4.875|4.8125|3.375|4.9375|5.8125|5.125|5.4375|4.2813|4.3438|4.25|3.6875|3.6875|3.875|2.9375|2|2.0625|2.0625|2.0625|2.0625|1.8125|1.625|1.5625|1.6875|2.0625|2.1875|2.125|1.875|1.9375|1.9063|1.9375|1.6875|1.75|1.75|1.75|1.75|2|2.125|2.3438|2.25|2.1563|2.1875|2.1875|2.6563|3.2813|4.0313|5.4688|3.5469|3.5313|3.2188|3.4063|3.2656|3.375|3.2109|3|3.375|3.5|4.2625|4.4375|6.185|8.7475|7.5|5.9375|6.005|5.6925|6.28|6.7603|7.69|8.1875|8.22|8|9.2587|10.3475|13.45|12.9709|15.0625|14.8725|16.3425|16.725|21.3725|23.8725|23.905|26|25.445|25.75|19.29|23.835|28.695|31.17|29.75|29.47|27.32|28.03|26.25|27.94|33|29.1|27.71|23.94|28.45|31.59|32.58|36.76|32.86|33.69|33.09|38|31.01|26.4|23.63|22.78|27.37|31.44|31.69|23.61|26.35|24.16|28.89|32.01|30.9|26.5|25.92|24.74|22.93|26.37|29.46|27.2|26.74|27.33|26.51|26.45|23.2|24.58|27.72|24.61||
2020-11-01 14:41:20|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.54|32.34|29.38|35.5|35.9|34.1|36.42|36.4|43.7|45.06|42.3|51.1|47.48|50.64|42.82|40.92|39.36|28.2|29.26|23.1|16.66|9.84|11.5|14.98|15.1|14.96|16.52|18.83|20.56|22.15|18.84|17.24|19.32|20.96|19.6|22.3|23.23|23.23|24.25|24.68|26.29|26.34|26.85|27.71|27.05|27.52|26.84|28.81|28.36|30.81|29.06|36.73|39.68|38.39|39.69|42.64|37|40.06|39.66|33.78|38.18|30.9|25.75|28.77|31.76|24.26|23.23||
2020-11-01 14:41:21|russ2000_1548|PLAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|30.18|36.09|39.14|41.68|39.24|45.42|39.65|56.8|62.19|67.64|53.08|57.03|42.25|48.43|65.69|44.62|49.87|39.13|38.9|40.17|13.08|13.33|15.16||
2020-11-01 14:41:22|russ2000_1549|GCAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:22|russ2000_1554|BOX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14.04|20.76|17.36||
2020-11-01 14:41:23|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|27.5|18.688|26.25|16.75|11.5|6.75|10.5625|13.6875|9.25|9.75|16.6875|18.25|15.875|18.75|15.9|13.01|11.19|13|16.67|12.9|17|16.87|17.62|16.81|17.8|19.52|19|19.73|21.27|22.25|20.1|23.31|24.56|23.46|22.53|27.49|33.29|34.99|33.14|34.43|29.99|30.7|41.85|40.17|12.97|11.24|16.92|14.01|21.8|18.04|18.71|14.88|25.7|27.59|28.22|23.91|26.24|32.75|25.88|26.49|21.7|24.33|19.8|24.08|25.17|20.97|19.14|20.11|22.1|16.03|13.02|12.63|9.71|8.61|6.68|9.13|10.9|11.4|9.25|10.8|12.75|8.25|10.35|9.55|7.915|9.72|8.16|6.33|5.44|4.45|2.99|2.8||
2020-11-01 14:41:24|russ2000_1556|TNAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.95|10.61|16.34|9.62|8.32|6.94|6.02|6.13|7.97|6.87|5.07|5.58|7.04|5.97|5.6|6.89|6.93|8.52|9.32|6.65|6.84|5.9|4.66|5.96|6.15|8.15|8.15|6.45|5.4|5.45|5.4|5.7|4.18|5.73|7.55|11.3|5.72|5.965|4.95|4.59||
2020-11-01 14:41:25|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|34.33|45.38|22.16|16.05|17.6|9.89|11.72|9.88|13.33|10.64|12.4|12.36|14.45|10.75|11.45|10.8|8.7|8.85|14.65|12.95|10.75|13.32|9.68|9.14|9.49|9.52|13.95|16.82||
2020-11-01 14:41:25|russ2000_1560|NC|price_second_month|0|0.8788|0.9225|1.0743|1.1457|1.1986|1.1526|1.3412|1.3757|1.2952|1.4608|1.6978|1.6771|2.1809|1.983|2.0558|2.0921|1.8102|2.1558|1.61|2.0103|2.3195|2.0558|2.1831|2.5924|2.9472|3.9023|3.7477|3.6385|4.7573|3.3656|1.8102|3.1382|2.9836|3.4657|2.9472|3.8295|4.2934|2.9108|3.3929|3.7204|4.1388|3.3565|3.2747|4.1752|4.1297|4.539|3.7931|3.7386|4.3662|4.1843|4.1479|4.0387|4.0751|3.6112|3.4748|3.9478|3.7022|6.2764|7.9229|9.4647|10.6608|6.9314|6.3356|6.4038|5.4305|5.667|3.5248|3.161|2.7471|3.4111|2.7926|4.8436|5.3195|4.6799|4.0606|4.0948|4.9884|2.9363|3.573|3.2637|4.2098|5.6542|5.6761|5.938|6.4576|5.7678|7.9676|8.092|7.4589|7.9283|8.5214|10.1005|10.3974|9.717|10.8537|9.3459|12.3709|8.6211|7.3789|5.898|6.3208|8.5534|2.6561|1.5136|2.5499|4.2571|3.6771|3.4056|6.1534|5.6426|6.7392|9.0635|7.1169|5.5822|5.7743|7.1169|7.6358|7.7427|12.1803|13.27|12.7971|12.6966|14.7914|13.3933|12.3928|11.8788|13.2586|12.7583|13.0712|12.025|9.6538|11.2871|12.0021|15.2003|21.7016|14.7343|15.134|16.5618|43.8|41.2|38.35|35.15|35.11|36.57|49.96|49.78|47.1|41.22|26.28|20.5||
2020-11-01 14:41:27|russ2000_1562|OCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.521|10.125|10.6667|11.417|12.25|12.167|12.5|11.5833|10.1667|9.875|11.8333|12.1667|12.3333|10.7083|11.4167|13.8333|14.125|14.2917|15.5667|17.3333|16.56|17.7667|22.17|21.2|22.35|21.67|22.63|25.84|26.63|25.24|22.54|22.79|25.52|24.06|22|22.98|23.03|23.7|22.39|21.69|22.81|20.8|18.04|17.45|16.39|16.14|19.86|18.94|14.37|12.29|14.23|13.19|10.86|10.02|12.26|11.33|12.14|13.77|13.22|12.16|11.93|14.03|14.48|14.15|12.81|14.15|14.06|16.96|17.59|18.51|16.61|16.43|16.34|16.34|17.24|18.42|19.93|17.24|17.99|19.7|23.82|29.19|26.63|25.01|27.03|25.88|28.66|29.26|24.64|25.75|24.35|21.02|23.98|20.44|16.7|15.61||
2020-11-01 14:41:28|russ2000_1563|MXWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:28|russ2000_1564|BCOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|12.8|9.72|6.5|7.6|9.39|14.33|9.46|9.9|6.11|6.27|7.74|7.04|5.05|6.61|5.88|6.41|12.89|8.3|8.05|5.95|7.05|7.45|6.85|10.35|8.15|7.18|8.42|10.36|12.22|8.94|7.78|8.03|11.12||
2020-11-01 14:41:28|russ2000_1566|DEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|15.29|18|16.91|18.72|19.5|19.46|20.67|19.77|19.75|21.14|19.04|20.44|20.19|18.22|17.88|18.54|20.48|23.26|23.77|25.07|24.19||
2020-11-01 14:41:29|russ2000_1567|SREV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|15.45|12.83|16.34|12.18|8.97|5|6.36|8.03|12.22|9.75|9|4.615|3.84|4.07|3.72|4.47|4.82|5.24|3.78|3.72|5.1|5.92|3.94|3.46|3.56|2.93|3.66|4.26|3.13|1.32|1.05|1.02|0.9102|1.53|1.41|1.61|1.505||
2020-11-01 14:41:30|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:30|russ2000_1574|VNCE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.2259|333.2409|275.8925|238.1464|169.1277|109.2264|32.8226|43.0341|64.1201|48.4695|56.0577|37.9409|15.6506|4.5178|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.41||
2020-11-01 14:41:30|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|32.47|31.95|29.31|27.15|29.39|24.01|27.09|26.97|28.55|36.8|35.9|39.15|47.45|50.75|59.3|58|40.42|44.79|32.91|32.54|32.96|31.96|33.63|31.91||
2020-11-01 14:41:31|russ2000_1577|AFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:31|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.46|12.23|10.83|11.7|11.98|9.86|11.18|10.88|10.81|11.77|10.99|10.8|11.27|11.45|13.21|13.08|12.92|12.45|8.29|9.81|9.6|9.61|11.87|9.19|7.85|9.93||
2020-11-01 14:41:32|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||3.0834|5|4.5833|5.75|10.4167|12.75|17.5001|15.8334|16|13.5|13.5|20.25|21.5|22.25|22.75|19.25|18.5|13.25|14.25|16.75|23.25|20.5|28.25|23.25|27|28.125|14.25|13.125|8.25|9.125|15|19.438|24.25|22.75|10.25|13|6.5|8.375|11.3281|16.1875|11.25|5.125|7.75|6.125|5.9375|8.95|9|5.44|5.9|4.59|2.35|3.04|3.1|5.49|6.47|8.58|11.66|10.39|11.25|15.39|15.1|11.73|10.61|12.88|10.87|11.89|13.26|13.29|13.37|14.05|14.15|15.38|10.53|9.02|11.81|9.22|7.16|8.66|8.57|7.89|10.14|9.24|7.6|9.6|11.07|11.79|12.57|10.99|11.24|9.04|10.33|9.75|9.86|9.59|9.29|11.5|9.55|8.89|8.34|7.14|10.58|9.96|10.24|12.51|8.49|11.04|11.47|13.4|12.3|9.55|9.2|10.25|10.45|11.7|13.45|11.84|13.2|10.89|12.78|17.84|13.24|11.13|13.62||
2020-11-01 14:41:33|russ2000_1584|VVUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:33|russ2000_1585|HURC|price_second_month|1|19.75|17.75|17|15|10.5|5.75|4.5|4|4|4.25|3.5|4.25|4.5|3.25|3.25|4.875|4.625|4.75|3.375|6.125|9.25|8.25|9.5|14.625|16.5|20|18.5|17.5|18.5|7|9|12.75|11.25|11.25|11.25|10.25|8.5|6|10|6.5|5.375|3|2.375|3|2.25|3.25|4|3.375|3.625|5.625|5.25|3.375|5.25|5|5.375|4.875|5.875|8.375|7|7.875|7.25|6.375|5.25|4.5|5|3.375|3.5|3.5|4|4|3.5|3.5|2.84|2.49|2.2|2.551|2.21|1.8005|1.58|1.62|2.35|2.24|5.35|6.78|11.93|13.39|16.5|13.95|15.96|16.35|30.82|27.22|25.69|24.01|31.71|42.85|49.98|54.06|43.65|46.78|30.89|29.57|12|10.63|15.63|17.08|14.8|16.83|14.86|18|23.65|30.5|32.21|20.18|21|28.25|20.49|22.88|23|27.23|28.77|25.86|25.01|26.68|28.2|37.66|34.09|32.93|34.62|26.24|26.56|32.99|27.83|28.07|33.1|31.1|34.75|41.6|42.2|45.9|44.75|45.1|35.7|40.33|35.56|32.17|38.36|29.1|27.97|28.4||
2020-11-01 14:41:34|russ2000_1586|PWOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||22.4973|7.6907|8.2645|8.2645|8.8387|9.1253|9.5273|11.1347|13.2007|13.43|14.5773|20.7187|24.3343|24.6787|25.942|27.5482|24.6212|23.9899|22.3485|16.1616|14.0152|15.7828|16.5404|14.899|15.1515|15.9848|16.6667|16.5909|18.1818|17.1061|17.0455|21.7172|22.3485|22.2374|24.9389|25.1056|24.2778|28.1944|27.6389|26.255|27.2222|25.7389|25.7|25.66|25.3333|24.9|24.8|23.6333|22.8267|21.78|21.3133|22|20.3333|20.1|16.5|16.3333|19.9|21.34|21.0333|21.5867|19.72|20.1067|24.86|26.02|23.6067|23.5067|25.5667|25.9933|25.28|26.56|25.7|26.98|27.06|31.46|34.6267|30.54|30.7133|30.32|29.6|30.8267|28.2733|28.5933|29.74|25.8067|28.2267|29.4533|31.5467|31.7|26.3333|28.6067|33.1533|27.0733|30.7667|30.1867|28.8333|29.24|27.8933|27.5267|31.67|30.16|21.46|20.75||
2020-11-01 14:41:36|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.2|239.3|162.8|223.1|96.1|116.7|176.1|191.6|123.3|113.4|98.1|97.5|69.5|79.3|70.5|45.7|32|20.6|12.6|8.672|9|7.63|5.95||
2020-11-01 14:41:36|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|16.75|17|15.375|18.75|16.25|23.75|22.875|21.75|23|21|15.5|14.875|17|17.4375|12.75|12.8125|13.625|12.625|9.4688|11.9375|14.91|16.1|15.55|15.06|20|19.35|13.96|13.5|10.5|14.85|13.44|14.349|14.25|16.95|19.1|26.05|22.16|28.389|24.6599|28.09|26.61|29.88|33.51|39.74|34.34|35.41|32.42|38.4|47.66|52.3|28.72|29.62|38.98|36.33|25.74|24.82|22.38|15.06|22.19|22.63|26.14|24.76|21.15|24.69|21.9|26.17|20.42|23.76|27.51|28.59|38.81|35.32|36|36.14|33.04|25.11|22.48|15.76|12.45|9.35|9.3|11.91|18.4|18.33|14.67|14.91|18.01|18.65|21.45|16.88|23.05|24.25|23.54|26.61|34.33|31.55|25.09|28.33||
2020-11-01 14:41:37|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8|40.96|25.14|34.29|36.55|30.55|30.89|30.76|31.01|24.94|18.64|20.5|23.71|24|18.55|20.03|15.68|13.15|16.99|19|11.97|14.44|19.69|18.3|24.3|23.55|16.66|20.54|17.92|17.29|14.56|12.34|12.99|12.09|11.87|12.4|11.77|11.9|11.23|14.29|12.96|11.23|11.11|11|9.13|8.43|4.86|5.45|3.66|3.41|2.41|2.51|3.38|3.67|3.58|3.65|2.62|3.07|2.69|2.77|3.4|3.323|4.4|5.87|7.4|7.41|7.05||
2020-11-01 14:41:38|russ2000_1590|SEAC|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.917|10.583|5|5|8.292|3.9583|4|5.8333|11.3333|9.6667|35.5|73.5|22.875|31.25|26.9375|13.4375|16.55|22.45|34.39|15.45|7.96|7|5.238|6.84|9.24|12.49|15.01|15.14|15.64|15.82|17.03|12.23|6.87|5.19|7.76|7.55|6.69|8.97|9.21|8.1|7.81|6.96|7.86|7.06|7.55|9.66|6.27|5.72|7.68|7.6|6.26|7.16|8.54|7.52|8.95|9.15|10.57|8.29|7.13|8.06|8.28|7.86|9.71|11.9|11.75|11.41|11.65|10.14|8|7|6.61|7.83|7.51|6.03|6.89|5.52|3.45|2.96|2.55|2.34|2.75|2.74|3.99|2.7|3.18|1.8|1.18|1.33|1.4|2.91|4.19|3.72|1.51|0.8704||
2020-11-01 14:41:39|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.6169|7.1111|6.9627|7.3086|8.0988|8.5929|8.6914|9.3831|10.5182|11.2596|11.8516|11.9502|11.8516|11.7529|9.728|9.7778|1.9314|8.0988|1.7997|1.7339|1.284|1.3608|1.273|1.5364|1.611|1.7997|2.2387|2.5811|2.9103|2.8643|3.2356|3.707|3.9177|4.372|5.5506|5.0193|4.7388|4.6617|5.3333|6.1254|4.9106|5.4815|5.1358|6.084|5.0212|5.2148|5.4617|5.4815|5.3333|5.1848|4.9185|4.5472|4.3951|4.3872|3.1743|2.242|3.7709|3.279|2.9333|3.7254|4.324|4.4069|5.0884|5.76|5.3333|5.4617|4.9136|5.2356|7.4193|8.0563|8.1156|9.0667|8.8844|10.16|10.1733|9.5956|9.7022|9.8133|11.0889|10.2756|10.6711|11.0533|12.1378|10.7467|10.9067|12.4844|15.6267|17.2933|17.0467|17.34|18.12|28.3|31.27|20.43|16.91|17.35|16.07|16.26|18.82|15.02|10.26|11.18||
2020-11-01 14:41:40|russ2000_1592|MLAB|price_second_month|0|||||3.875|4.625|3.125|3|3.25|2.5|1|1|1.5|0.75|0.75|0.75|0.625|0.5|0.25|0.25|0.25|0.25||0.25|0.3125|0.375|0.5625|0.5|0.875|1.3125|0.8125|1.6875|4.75|4|3.875|3.75|2.875|2.875|3.3125|2.5625|2.875|2.4375|3.0625|3.0625|2.5|2.625|2.44|2.44|2.81|3.563|4.313|6.25|9|6.625|6.375|5.625|6|5.625|7.75|6.125|5.625|4.8125|4.25|4.75|4.625|4.9375|3.6875|4.75|4.375|5.3125|6|5.125|5.15|4.59|5.86|6.99|6.42|5.85|6.44|6.77|6.95|8.84|9.1|9.049|9.77|10.7|11.75|12.51|12.3|12.3|15.7|15|14.75|17.55|19.5|19.87|24.65|22.1101|24.9|24|20.1|20.5|18.49|18.01|20|22.0162|24.04|25.915|22.91|22.72|26.35|30.25|30.3|33.53|40.94|53.49|44.75|47.03|47.37|53.06|52.94|65.06|82.76|87.4|80.02|71.2|73.71|73.87|88.26|108.4|108.2|89.98|98.63|112.36|124.06|125.02|156.34|136.57|134.58|131|159.08|200.75|221.34|230.09|249.68|221.23|234.12|239.29|264.25|245.92||
2020-11-01 14:41:42|russ2000_1593|AAOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|23.66|19.1|19.58|11.94|10.35|19.18|19.18|18.52|16.45|10.55|16.99|25.04|45.92|70.48|62.69|42.68|27.33|35.72|42.74|20|16.35|8.95|8.67|10.7|8.93|8.83|11.63||
2020-11-01 14:41:42|russ2000_1594|UTMD|price_second_month|0|3.1251|2.6667|1.1667|1.2917|1.2917|1.2917|1.2083|1.625|1.7083|2.2083|1.6667|1.2917|1.2917|1.1667|1.2917|1.2083|1.0833|1.0417|0.9583|1.0833|1.0833|1.5001|1.5001|1.9583|2.7083|3.3333|6.3333|5.9167|6.1667|6.3333|6.3333|10.5001|15.5001|12.6667|11.5833|12.1667|10|9.3333|11.5001|11.1667|10|8.625|8.625|7.75|7|9.375|8.125|9.688|10.75|15.5|14.625|21.75|15.125|12|13.938|11.25|7.625|8.938|7.875|7.25|7.5|5.5|7|6.625|7.563|7.438|6.813|7.125|7|7.9063|6|9.25|10.25|11.01|12.36|15.011|15.37|14.661|18|17.6|19.41|24.59|22.669|24.7|25.9|18.52|21.7|22.22|21.76|24.77|28.98|33.01|30.25|30.47|33.98|34.5|31.71|31.58|30.2|30.15|28|28.39|22.59|23.5|24.64|27.81|29.38|27.28|26.43|26.58|27.23|27.55|27.83|26.8|27.44|30.45|34.1|33.81|35.34|41.45|46.27|50.5|53.21|54.99|54.81|52.09|58.07|59.4|54.73|53.39|56.49|59.25|65.44|63.01|68.2|61.9|67.2|72.15|81.65|88.7|104.65|90.85|94.89|84.88|79.75|98.32|106.82|87.4|99.48|82.15||
2020-11-01 14:41:44|russ2000_1596|CCXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.31|11.85|12.16|14.05|7.75|4.99|7.81|5.03|5.1|4.75|7.99|7.37|6.64|7.24|3.31|5.2|5|8.14|6.26|6.75|6.92|6.83|9.72|12.79|12.93|10.05|11.24|12.35|6.62|30.33|44.75|62.39|53.5||
2020-11-01 14:41:45|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||42.5|74.5|86|83|91|88|58|19|12.5|9.252|9.752|12.5|||15|13|11.752|12|14.5|15.5|34.5|30.252|29.252|33|20|31|43.252|47.5|42.5|71.875|99.0625|36.875|33.75|9.375|5.625|6.5|5.2|4.5|6.25|5.15|5.05|5.1|3.95|4.25|3.57|5.77|3.8|2.861|2.479|2|2.55|1.8|1.9|1.59|1.4|1.34|1.2|1.54|1.72|2.35|2.38|1.7|1.35|1.22|2.16|1.53|0.8601|1.22|1.05|1.58|1.51|2.51|1.95|2.5|4.15|3.67|3.92|3.54|4|3.99|3.75|3.71|4.83|5.18|5.48|7.06|7.59|7.96|8.24|7.42|7.7|9.05|11.64|10.88|11.79|12.15|13.45|14.81|14.48|12.41|11.03|11.96|9.71|9.29|12.04|12.19|13.7|15.72|18.75|22.51|23.12|23.52|33.54||
2020-11-01 14:41:46|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|15.59|12.26|13.105|14.53|14.27|10.14|12.31|11.95|13.22|13.21|13.75|13.05|10.85|11.8|12.8|12.85|13.35|13.6|10.18|8.47|5.31|4.55|5.06|5|2.1|4.28||
2020-11-01 14:41:46|russ2000_1603|CBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:47|russ2000_1604|UMH|price_second_month|0|||||||||1.5|1.5|1.625|1.5|1.9375|1.75|2.25|2.625|2.75|3|2.25|2.125|2.125|2.125|2.125|2.625|2.625|2.625|2.4375|2.125|2.375|2.25|1.875|2.375|2.75|2.5|2.75|3.875|3.625|4.25|4.625|5|6.375|6.875|8|7.25|8.25|7.125|7.375|7.5|8.375|8.625|10|12.5|11.5|12.25|11.75|12.125|11.5|11.5|11.75|11.875|11.25|10.375|9.875|9.875|9.375|9.125|8.375|8|8|9.0625|8.625|9.75|10.9|11.34|11.89|12.2|13.2|13.33|13.04|13.7|15.85|15.2|17.2|16.83|13.25|14.34|14.89|14.99|14.65|15.54|15.29|15.5|15.15|15.3516|15.43|14.92|14.3|13.21|11.25|11.31|9.08|8.4|5.7|5.25|8|8.08|7.7|7.89|9.1|9.49|9.62|10.36|10.05|9.24|9.21|10.1|10.13|11.25|10.13|10.02|10.54|9.6|9.62|9.27|9.92|10.25|9.58|9.46|9.87|9.35|9.8|9.39|9.94|11.84|13.12|14.85|16.7|15.82|15.39|11.67|14.71|15.96|13.03|13.68|13.31|12.86|15.61|14.51|12.48|14.54||
2020-11-01 14:41:48|russ2000_1605|FRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3663|52.4075|28.4298|33.1272|40.3135|24.0829|24.6088|35.9316|45.2913|54.2304|74.0015|108.7412|106.2173|151.1639|230.9181|208.5178|195.6925|183.1717|183.3069|178.848|148.5622|199.1895|161.4265|163.6397|217.8|214|228.75|242.3|321.3|294.55|147.25|127.7|108.7|112.9|133.7|134.25|149.6|132.5|138.75|132.5|94|38.45|15.3|28.2|27.15|18.45|19.05|10.45|11.15|13.05|12.15|21.1|13.75|11.25|6.55|12.55|14.95|13.3|14.4|8.76|7.77|8.12|7.58|6.91|6.22|5.1|5.72|3.87|4.76|5.54|6.37|5.85|8.55|8.51|11.23|8.19|9.13|7.96||
2020-11-01 14:41:50|russ2000_1606|QTWO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|15.96|18.95|20.31|24.87|27.08|28.02|20.35|24.98|28.46|30.15|35.95|39.7|40.85|41.6|45.55|57.6|62.55|54.29|67.49|74.05|88.73|84.43|75.37|82.62|97.29||
2020-11-01 14:41:50|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.36|6.87|3.08|3.67|2.66|3.61|4.85|3.6|3.48|3.65|4.16|3.78|6.9|7.88|5.595|2.51|2.55|3.765|2.72|2.51|1.71|2.31|2.2|2.02|1.96|2.34|2.27|2.36|2.8|3.1|4.17|2.71|1.66|1.35|1.46|1.9|2.27|2.42|2.9|3.66|5.71|3.81|5.07|4.12|3.4|2.99|3.1|2.34|4.27|5.045|4.94|5.67||
2020-11-01 14:41:51|russ2000_1608|FC|price_second_month|2||||||||||||||||||||||||||||||||||||||12.5|13.75|15.1667|17.9167|21.3333|23|24.5833|24.5|23.5833|21.9167|22.1667|16.25|15.9167|16|18|13.1667|13.5|13.6667|14.0833|17.6667|14.9587|14.5833|16.6667|13.1667|13.1667|11.0833|6.4583|4.6667|5.375|5.3333|6.0833|5.3333|5.3333|5.6|4.4|3.4|2.36|3.3|2.7|2.3|1.6|1|0.9|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|16.92||
2020-11-01 14:41:52|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|20.35|20.05|31.67|24.49|23.03|14.8|10.3|12.88|14.61|16.88|13.25|16.33|12.34|10.1|14.65|12.2|12.67|12.74|14.91|15.43|17.15|16.61|24.64|15.8|24.57|26.9|44.12|46.34|34.47|23.66|24.87|9.1|12.4|14.94|12.31|10.23|14.4|11.18|10.35|11.16|18.36|18.28|23.15|16.53|19.7|30.11|33.99|65.82|65.69|101.75|92.26|117.35|130.42|63.12||
2020-11-01 14:41:53|russ2000_1610|TIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:41:53|russ2000_1611|WINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||17.5|15.5|13.5|15.5|10|12.5|11.75|9.75|9.125|8|8.125|8.188|8.75|10.5|10.5|15.25|12|12.25|13|15|11.75|13.125|8.125|6|4.25|4.125|4.75|4.313|5.938|4.813|6|7.5|9.25|10.3|11.29|10|10.15|10|13.34|17.23|18.48|25.1|25.85|22.5|26.65|22|21.5|21.47|21.54|22.55|25.91|24.5|22.3|17.54|18.5|20.49|21.5|19.99|17.25|18.5|13.29|10.25|13.01|20.85|21.6|20.35|31.19|31.23|32.15|36.99|37.76|46.93|54.9|57.87|51.17|49.4|56.49|61.82|59.77|72.45|85.65|79.04|66.29|72.2|80.77|82.1|91.93|98.9|95.5|96.9|98.25|103.6|114.75|113.45|122.5|131.85|132.9|126.7|143.2|149.2|148.31|172.25|164.84|162.5|177|200|143.87|154.45||
2020-11-01 14:41:54|russ2000_1612|CPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15100|4687.5|5362.5|7440|1446|990|698|496|216|238|160|280|338|346|556|556|322|374|316|200|628|672|632|612|382|276|175.32|183.98|197.4|242|314|764|524|182|127.78|137.52|210|264|242|222|150|159.8|298|348|240|186|224|204|202|183.72|208|234|230|234|318|284|244|178|145.98|101.7|80.6|17.9|14.5|16.2|17|9.051|7.25|6.499|6.399|8.96|9.174|14.4|11.4|7|8.12|8.5|6.57|4|2.25|2.34|4.12||
2020-11-01 14:41:55|russ2000_1614|UCTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|5.5|5.71|6.3|6.76|6|6.25|8.72|8.35|9.48|13.33|14.37|13.82|15.55|14.04|9.91|10.26|8.19|2.11|1.21|2.98|3.1|6.08|9.25|9.97|9.12|7.84|10.24|10.16|5.14|5.02|8.56|6.29|6.7|4.86|6.05|5.87|6.83|9.82|13.69|8.59|9.97|8.69|8.41|6.17|6.425|4.83|4.75|5.7|7.43|9.99|12.38|23.37|23.08|21.21|19.96|17.75|14.05|9.68|12.85|12.56|12.18|22.24|20.91|20.73|24.52||
2020-11-01 14:41:56|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.66|39.89|36.65|33.23|20.33|24.15|18.43|14.49|11.46|10.34|12.53|9.38|6.68|4.3|3.8|4.8|3.65|5.4|6.2|8.45|11.85|7.91|8.06|7.56|5.29|6.3|8.12|5.86|7.61||
2020-11-01 14:41:57|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|28.75|31.88|35.17|36.92|42.76|29.31|40.44|51.46|43.72|53.83|66.08|73.35|80.85|98.92|105.02|152.79|132.77|184.28|208.19|255.1|276.81|282.65|297.23|299.46||
2020-11-01 14:41:57|russ2000_1620|TBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.58|19.61|16.91|18.42|19.37|20.2|20.35|19.45|21.35|21.55|23.14|22.59|23.34|23.24|22.06|23.54|22.34|20.54|20.41|20.82|21.52|23.13|25.57|29.06|25.59|26.31|28.53|32.12|32.22|30.18|29.82|32.44|29.87|30.61|29.9|27.85|28.25|27.53|27.13|31.69|25.42|25.43|21.16||
2020-11-01 14:41:58|russ2000_1622|DJCO|price_second_month|0||||||||||||||7.25|8.75|9|10.5|14.25|12|12|13.25|15|13.5|14.25|14.5|13.75|13.75|13.75|14.5|14|13.75|13.75|14|14|11.5|10.25||8.875|10.875|12.5|12.625|14|18|18.5|18|18.25|17|18|19.75|30|36.5|34|25|25.5|28|27.5|31.5|37.5|40|33.75|39.5|33.75|36.5|39.75|37|36.625|34|32|29.375|29.5|29.25|33.25|29.5|28.25|28.2|27.56|27.25|24.75|24.47|22.2|24.7|26.25|30.65|35.101|33||35.649|43.75|36.25|38.5|43.11|40.098|40.52|37.99|38.1|40.8|41.32|40.22||44|41|43.9|36|36.74|46.5|55.99|56|65.5|70.1|68.13|71.6|72|75|68.9|64|74.95|85|90.14|86.13|103.95|106.66|125|142|160|170|189|216|190|200.75|211.1|196.9999|190.79|198.55|225.989|240|209.98|209.4|210|237.32|227.94|226.85|232|234|219.98|214.95|217.72|284.1|250|280.1|275.2||
2020-11-01 14:41:59|russ2000_1623|QNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|10.49|19.47|22.78|15.46|12.36|8.93|10.94|8.11|8.55|6.06|5.65|7.88|8.76|8.7|6.68|5.85|4.62|4.53|6.71|5.51|4.95|4.92|2.87|3.7|3.1|3.22|3.23|3.84|5.33|10.4|13.13|13.43|15.07|16.14|13.97|15.4|11.01|15.74|12.88|10.14|13.15||
2020-11-01 14:42:00|russ2000_1624|KEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:00|russ2000_1625|NKSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||10.9983|12.2477||12.6226|12.2477|13.5|12.625|12.75|12.125|12.5|12.25|13|14.375|12.5|11.25|11|1.6875|1.5625|2.1875|9.5|7.9375|8.25|8.625|10|10|11.625|11|11.445|12.625|14.225|14.9|18.42|20.4|21.315|22.84|27.215|19.59|21.905|25.615|24.765|23.185|23.7|23.0375|23.924|23.2701|22.36|24.5|23.99|21.81|20.08|19|20.9|18.05|17.74|18.1|19|23.9|25.4|29.2|28.5|27.99|22.55|26.42|28.82|25.13|24.5|25.71|26.59|29.96|31.13|31.24|32.86|33.95|37|37.79|36.39|32|29.26|30.03|29.72|28.87|30.02|35.01|33.8|33.35|35.38|35.75|40.3|40.8|37.45|45.6|37.95|47.95|46.8|43.02|39.4|37.07|33.83|42.88|34.95|30.8|24.83||
2020-11-01 14:42:01|russ2000_1626|MOFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|14|11.03|6.74|7.9|9.2|8|11.12|15.59|13.11|14.45|14.26|13.73|14.75|14.9|17.4|19.2|21.61|20.56|22.94|23.98|23.58|27.3|26.17|23.55|24.01|27.61|28.95|29.44|28.73|31.44|26|29.11|29.85|33.65|36.47|33.98|32.62|37.38|31.82|33.54|33.49|28.74|32.05|27.89|28.3|34|28.73|19.19|18.99||
2020-11-01 14:42:02|russ2000_1627|ATLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|||||||15.6667||12.527|12.5|13.3333|13.6667|14.8333|15.5|16.1667|17.8333|18.6666|19.3333|19.45|20.0833|22.3333|24.5833|29.5166|33.5|28.57|28.99|26.6|22.42|20.41|22.5|21.7|22|20.36|20|20.95|19.69|23.5|23.49|17.34|17.57|24.99|19.26|18.65|19|16.65|19.54|18.81|17.31|16.89|16.61|21.96|21.45|21.42|19.68|20.59|20.56|20.5|22.99|22.1|22.68|22.77|23.61|24.74|24.12|22.37|24.33|23.74|25.16|27.52|29.45|32.475|29.85|27.3|30.15|26.5|29.8|30.8|27.78|26.14|26.34|26|28.19|25.87|20.1|19.95||
2020-11-01 14:42:03|russ2000_1633|MBUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.41|20.32|18.84|20.01|20.81|16.53|15.31|14.52|13.6|13.69|18.28|20.56|23.99|26.6|30.94|32.05|43.46|46.65|48.42|46|38.63|25.56|39.54|43.94|47.13|51.85||
2020-11-01 14:42:04|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.5||5||6.25|6.188|6.125|8.75||12.5||14.25|11|10.5|9.75|8.875|8|8.125|10.625|9.25|8|7.75|7.25|6.875|7.25|6.65|6.68|6.75|9.85|11|10.5|10.15|13.05|14.69|15.59|16.66|16.3|15|16.71|21|22.95|22.784|23.2|23.55|25.62|25.5|32.2|31.06|28.85|27.92|28.73|25.36|23.75|21.95|16.77|20|9.76|13.5|13.54|7.43|9.98|12.08|11.61|10.4|10.91|10.95|10.52|9.06|9.2|8.59|10.79|10.62|12.8|13.92|15.56|17.62|16.52|15.9|16.38|16.09|16.82|16.85|17.46|17.6|17.25|17.59|18.21|22.01|28.64|25.7|25.06|26.2|26.02|28.88|29.41|26.93|27.4|25.64|24.64|26.8|23.82|18.84|17.87||
2020-11-01 14:42:06|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|34.48|28.48|13.84|19.04|12.72|19.12|20.8|13.6|11.6|12.48|25.2|36.48|17.36|10.24|9.12|13.44|11.12|16.83|14.21|9.93|10.08|9.33|12.6|10.35|12.45|11.75|37.9|42.4|42.4|48.3|41.09|48.96|38.83|43.11|47.78|25.08|29.13|23.67||
2020-11-01 14:42:06|russ2000_1638|RVNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|23.35|16.44|16.05|25.47|29.98|38.86|18.58|19.68|14.05|16.75|20.4|22.25|23.65|27.1|30.95|27.95|27.4|20.44|17.53|10.93|10.22|17.9|23.12|20.9|29.23||
2020-11-01 14:42:07|russ2000_1640|DEST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:07|russ2000_1641|FVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8|69.2|18|15.7|13.4|13.1|18.4|27|58|40.2|56.2|67.8|82|68.2|77.7|73.3|82.9|112.4|91.7|97.7|114|78|78|84.8|71.7|65.6|40.7|11.3|19.2|22.7|30.9|31|32.9|33.7|42.4|60.4|70.2|75.8|33.1|21.8|37.4|30.3|46|49.3|60.7|49|51.8|48.8|58.3|48|45.8|42.3|36.4|43|33.8|34.8|23.3|20.5|21.1|24.5|23|18.5|16|17|14.5|12|10.27|4.899|9.021|5.65|4.88|4.95|4.74|3.71|5.17||
2020-11-01 14:42:09|russ2000_1642|IBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.46|17|17.44|20.24|26.17|23.91|21.35|33.43|33.11|42.15|47.05|49.15|54.95|77.4|59.75|60.65|46.85|38.73|46.53|53.14|54.4|71.7|66.05|64.28|86.82||
2020-11-01 14:42:09|russ2000_1643|CETV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:10|russ2000_1644|ASC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.03|13.89|13.15|10.57|10.29|12.02|10.52|12.47|7.91|9.48|7.07|6.7|6.85|7.35|8|8.1|7.55|8.3|6.85|5.89|5.5|7|5.95|7.99|5.5|5.84|3.7||
2020-11-01 14:42:10|russ2000_1645|WEYS|price_second_month|0|1.139|1.2222|1.2916|1.2222|1.3334|1.4167|1.3334|1.4167|1.625|1.6805|1.9444|2.4028|2.6111|2.5|2.3612|2.4167|2.5556|2.3889|2.3889|2.5556|2.5556|2.3889|2.3612|2.3612|2.3889|2.6111|2.7778|3.0833|3.1667|3.1667|3.0833|3.1667|3.1111|2.8889|2.8889|2.7778|2.9167|3.0278|3.0833|3.1945|3.1528|3.1111|3.7778|3.9723|3.6389|3.25|3.8889|3.723|3.806|4.084|4.556|4.361|4.389|4.417|4.445|5.139|5.25|9.334|7.5|7.084|8.584|9.0833|8.4583|8.085|7.6667|7.8333|8.0833|7.9167|8.1667|8.75|8.1667|8.08|7.7833|7.8667|8.5|10|11.0003|10.633|12|13.6233|16.8067|15.7967|16.25|17.25|16.55|16.62|20.26|21.975|19.19|19.85|19.31|19.28|20.41|21.29|24.66|25.6|25.9|29.46|27.38|27.03|28.77|31.79|33.56|21.92|24.03|22.6|23.17|23.02|22.99|23.43|24.21|25.48|24.08|22.75|24.66|23.34|23.36|22.94|23.53|23.06|24.05|24.95|29.35|26.38|27.33|26.97|27.51|26.94|28.01|26.95|27.41|27.22|27.56|25.52|28.77|27.38|27.33|27.55|28.21|30.43|34.67|35.47|33.12|30.32|25.02|24.53|24.55|21.94|18.67|18||
2020-11-01 14:42:12|russ2000_1647|CARB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:12|russ2000_1649|WIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.5|9.56|9.8|7.24|7.09|6.77|7.34|7.08|6.18|5.76|6.89|6.53|7.98|7.69|8.82|7.21|6.51|5.88|7.4|8.51|12.23|10.91|15.66|20.42|24.37|26.47|21.99|32.36|25.04|25.02|20.44|12.05|11.51|12.67|13.7|12.99||
2020-11-01 14:42:16|russ2000_1650|BOOM|price_second_month|0|||||||||||||||||||||||||1.5625|1.875|2.6563|3.047|2.5783|2.4375|0.875|1.6563|2.375|1.625|1.8125|2.25|1.375|1.1875|1.0625|1.1875|0.9375|0.7657|1|1.25|1.3125|1.8125|1.31|1.125|1|0.938|1.438|1.688|2.625|3.5|4.125|5.5|5.313|5.125|4.188|4.5|4.5|3|2.719|2|2.5|0.3906|0.813|0.844|0.8125|0.6719|0.4844|1.0313|1.39|1.55|1.475|1.9|1.85|1.17|1.375|1.18|1|1.36|1.525|1.65|1.5|1.705|7.65|10.485|21.9|20.19|24.32|32.7|27.87|36.57|28.8|31.27|36.25|42.99|63.47|56.99|43.38|30.77|15.9|9.32|17.93|16.19|19.13|18.12|15.91|13.63|16.09|26.43|22.52|20.22|21.36|22.31|16.88|16.16|13.99|16.9|16.1|22.04|22.41|20.76|21.78|19.96|16.04|16.15|11.1|11.33|7.72|5.53|10.51|11|16.35|14.95|12.65|12.95|20.15|21.2|44.85|39.25|36.4|46.98|67.64|43.43|46.09|36.06|28.55|35.43||
2020-11-01 14:42:17|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.46|32.05|32.75|37.37|26.16|30.16|36.39|31.04|35.18|44.6|47.6|57.44|71.78|99.73|104.62|77.65|107.32|100.48|56.31|68.02|56.26|66.15|61.43||
2020-11-01 14:42:18|russ2000_1652|AMNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.5||15.25|13.5|11.5|12.25|13|12.438|12.5|13.813|14.75|15.25|15|13.5|14.75|14.875|14.25|17.5|22|17|13.75|15.75|13.25|16.375|18.75|18.85|18.15|20.32|23|26.36|26.03|24.5|24.4|25.48|26.46|25.25|22.45|23.5|24.6|24.25|24.69|23.11|22.53|24.07|22.75|23.62|23.3|22.46|22.9|21.86|20.3|22.6399|18.465|16.84|16.03|15.505|18.65|21.72|20.31|20.01|20.14|19.65|22.33|21.77|20.15|18.5|18.55|21.25|21.79|22.3|20.13|20.23|21.69|21.86|25.96|22.46|22.38|22.14|23.55|22.59|22.67|23.63|26|25.39|27.11|26.77|31.15|36.55|34.85|36.5|41.15|36.1|39.7|41.15|36.03|35.8|34.88|34.2|37.83|30.89|24.86|22.54||
2020-11-01 14:42:19|russ2000_1653|NAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:19|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|11.59|12.86|13.98|8.51|8.87|10.26|9.06|9.8|8.63|8.07|7.9|7.31|7.51|7.36|8.14|9.24|8.58|8.87|8.32|7.23|9.55|11.95|13.69|21.24|23.43|19.26|18.83|15.73|17.66|15.37|15.95|13.9|11.02|11.37|8.65|11.95|11.89|10.84|10.52|13.55||
2020-11-01 14:42:20|russ2000_1655|INGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.17|24.29|33.25|36.73|45.85|36.49|32.66|47.74|58.46|65.15|68.62|88.89|95.19|127.92|120.82|181.35|261.61|147.36|143.33|64.97|45.47|73.61|45.78|38|30.23||
2020-11-01 14:42:21|russ2000_1656|FARM|price_second_month|0|3.35|3.225|3.1|3|2.85|3.325|3.4|3.45|3.7625|4.05|5.05|4.75|5.2|4.75|5.1|6.4|7.2|6.5|5.6|5.7|5.9|6.1|6.6|6.6|7.6|8.3|8.4|8.5|8.5|7.95|7.9|8.85|9.6|10|9.8|12.3|11.9|11.7125|11.5|12.6|15.4|14.5|13.5|13.3|12.8|12.4|12.4|13|12.2|12.5|14.2|14|14.3|14.1|14.7|15|12.7|14.8|15.6|18.3|20|20.5|21|18.1313|20.7|19.775|16.6|16|16.7|17.2312|18.8|22.4|21.9|23.1|22.8|28.505|34.2|34.1|31.001|30.65|32.2|34.898|32|32.499|28.83|25|26.56|24.95|24|20.94|20.37|21.75|20.27|21.16|21.01|21.27|22.25|23|22.99|22.33|23.85|26.06|23.65|17.19|22.31|20.65|17.43|18.01|17.49|14.21|17.42|13.13|10.24|5.67|7.78|11.07|6.84|9.43|11.11|12.69|14.05|13.72|20.4|21.08|19.82|23.37|28.52|24.23|24.55|22.86|29.23|26.36|28.25|32.02|34.85|32.675|30|32.55|34.2|31.2|29.2|29|24.35|23.85|18.32|12.14|15.17|12.35|7.71|6.29||
2020-11-01 14:42:23|russ2000_1657|CLFD|price_second_month|0|||||||||||||||2|2.0625|3.125|3.5|2.625|3.375|3.375|4|3.875|4.125|8.25|8|7.25|6.5|6.75|6.5|5.5|4.5|4.5|5|5|5.5|4.5|3.6875|3.1875|2.9375|2.25|3.75|4.375|5.125|3.75|3.5|3.69|3.12|4.62|4.75|7|5.75|5|5.75|4.813|5|5.5|6.25|8.25|7.375|5.875|4.938|4.813|6|6.125|6.5|7.219|50.25|12.938|18|5.75|8.563|9.8|4.75|2.75|2.58|2.16|1.85|1.78|1.48|2.2|2.933|2.5|2.42|2.51|1.5|2.16|1.79|1.58|1.22|1.18|1.25|1.4|1.45|1.48|1.3|1.27|0.96|1.02|0.98|1.5|1.3|0.7499|1.16|1.3|3.22|2.93|2.866|2.58|2.65|3.28|5|6.76|7.21|5.98|5.67|4.1|5.12|4.7485|5.53|8.44|12.6|17.79|23.4|17|13.39|13.1|13.92|15.19|16.99|13.51|14.53|18.11|18.12|19.2|16.35|13.05|12.2|14.6|13.5|10.8|13.65|12.34|14.52|13.29|10.69|13.57|10.72|13.83|17.6||
2020-11-01 14:42:24|russ2000_1658|GDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|12.03|8.7|10.5|10.38|13.42|13.94|14.42|13.6|12.06|10.43|9.82|5.33|8.04|8.25||
2020-11-01 14:42:25|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.03|12|12.53|6.95|4.58|3.05|4.05|6.7|6.24|5.23|5.83|4.44|5.91|6.85|7.58|6.47|5.69|7|5.59|5.23|4.61|4.86|4.31|4.45|5.95|7|6.75|8.66|10.3|12.14|9.35|9.23|8.34|6.4|7.94|8.04|8.46|9.15|9.17|9.74|13.45|17.28|24.58|23.99|14.76|15.84|19.91|23.74|26.52|23.13|27.49|39.68||
2020-11-01 14:42:26|russ2000_1661|KRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7007|8.4541|9.0481|9.49|9.9609|10.6491|11.9603|10.7795|10.0695|9.7073|9.0336|8.215|8.3961|9.5552|9.2509|7.237|8.1498|7.9904|7.3167|7.2805|7.1284|6.3387|6.2228|6.8531|6.8241|6.3822|6.969|7.1356|6.7444|7.0414|6.5633|7.4399|7.3385|7.5123|7.5992|8.6859|10.1637|11.4967|10.2507|9.6928|10.5694|11.1|12.06|11.96|13.09|13.62|15.25|15.6|13.9|14.2|14.8|13.25|14.3|14.15|12.96|13.49|13.51|12.65|14.1|10.91|8.57|7.76||
2020-11-01 14:42:27|russ2000_1662|HTBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3334|13.3333|12|16.6667|15.5|15.625|16.125|12.5|10.25|10.25|9.5|9.25|8.25|8.25|6.95|7.65|9.71|8.89|8.49|9.11|10.89|12|12.3|13|14.11|15.08|18.83|18.72|18.66|20.08|22.89|22.97|23.54|23.57|26.63|26.83|24.38|21.85|18.03|17.97|16.03|11.45|12.43|5.62|6.07|5.03|3.57|3.75|4.531|3.36|3.7|4.99|5.15|4.27|4.32|5.25|6.23|6.64|6.53|6.87|6.99|7.06|8.1|8.23|8.15|8.35|8.47|8.74|8.99|11.02|10.89|9.37|10.7|11.59|12.46|14.2|13.64|13.41|15.39|15.78|17.19|15.74|14.23|13.93|12.24|11.59|12.5|10.26|8.13|6.93||
2020-11-01 14:42:28|russ2000_1663|LYTS|price_second_month|0|||||||||2.9415|3.2745|3.6759|4.6532|5.3641|3.8536|3.7981|3.7981|2.5765|3.2317|2.5765|2.3099|2.6654|3.054|2.9874|3.9091|4.4756|4.4|5.0223|4.4889|3.6444|2.3111|1.4222|1.9556|1.7778|1.6444|1.8223|1.7778|1.3334|1.3334|1.6444|1.8667|1.6444|2.0444|3.7778|4.1778|3.5556|3.9556|3.778|4.089|5.956|7.466|7.8|9|10.134|8.934|6.134|7.066|8.134|7.734|9.134|10.7333|11|9.4667|11.3333|9.8667|11.85|12.4333|12.8667|8.6333|9.0667|10.6|11.4667|10.7667|13.92|13.3867|13.4667|15.968|14.12|7.808|8.432|8.088|9.56|10.2704|12.35|12.59|11.56|9.55|9.94|11.18|13.59|15.34|18|15.54|14.7|18.33|16.996|16.51|15.26|20.28|20.66|13.29|10.64|8.63|6.87|3.52|4.86|7.4|7.24|6.15|5.84|5.15|8.83|7.74|7.52|7.37|6.49|6.91|6.12|6.52|6.82|6.89|8.15|6.74|8.69|8.29|7.94|7.03|6.74|7.87|9.47|9.49|11.82|10.8|11.15|10.13|9.82|9.88|8.83|5.69|6.99|7.81|5.5|5.17|4.41|3.36|3.54|4.47|5.43|6.64|6.14|6.86||
2020-11-01 14:42:29|russ2000_1666|AAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:29|russ2000_1667|HABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:30|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|16.75|16.98|18.23|14.92|13.62|15.12|14.05|13.42|12.26|14.12|14.46|14.17|16.9|17.34|16.23|15.39|16.73|14.85|13.3|10.81|12.23|11.7|13.51|15.34|18.4|16.1|17.6|21.05|27.15|29.95|37.85|43.3|33.93|35.35|36.6|29.77|34.41|27.47|23.62|24.91||
2020-11-01 14:42:30|russ2000_1670|BELFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|18.0625|15.0625|16|20.25|19.75|18.8125|29.875|35.5|31.75|31.31|23.5|23.52|22.36|26.31|23.7|19.05|19.2|19.08|26.3|29.51|37.92|35.9|37.87|34.24|32.04|30.09|31.94|31.33|33.11|30.18|37.06|37.3|31.79|33.92|31.55|30.78|27.27|25.35|29.3|17.45|12.12|13.3|16.92|18.84|20.17|17.59|18.53|21.65|21.98|19.28|18.25|16.54|17.97|17.49|19.83|14.82|16.95|15.16|17.91|21.24|19.08|23.53|22.98|26.54|19.09|22.37|17.66|19.15|15.39|18.18|23.22|29.45|26.1|24.05|24.85|27.85|17.3|19.75|28.05|23.05|24.72|18.95|11|16.57|11.44|9.37|12.02||
2020-11-01 14:42:32|russ2000_1671|VOXX|price_second_month|2|||||||||||||||||13.25|7.5|6.75|8|4.5|4|4|4.125|3.625|2.875|2.25|3.375|2.75|1.125|2|2.25|2.125|1.625|1.625|3.125|3.75|4.5|8.25|7.875|11.625|17.625|15.625|15|7.25|7.625|7.25|6.188|6|5.625|5.688|4.5|4.5|5.125|6.875|5.438|7.75|9.063|6.813|7.188|4.625|5.5|6.625|6.438|13.313|20.375|47.5|34.3125|15.5|13.6875|13.25|8.35|10.07|7.65|7.05|7.47|6.87|7.97|9.071|7.28|11.65|12|14.19|15.09|17.32|14.4|16.4|13.66|18.015|14.21|14.96|12.14|12.53|13.12|15.42|14.39|10.12|12|10.26|10.92|9.13|5.89|4.51|5.56|7.89|6.46|6.65|9.31|7.45|6.48|7.18|7.38|7.19|7.11|12.72|12.69|7.49|6.22|9.66|9.53|13.55|15.51|13.33|11.75|9.91|8.53|8|9.53|8|5.16|4.29|4.49|2.65|4.1|4.2|6.5|6.7|6.7|5.95|5|5.25|5.1|5.21|4.36|4.69|4.85|4.3|4.74|6.52|11.33||
2020-11-01 14:42:33|russ2000_1673|BNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.05|66.05|39.305|33.4|27.09|32.56|35.85|34.91|40.8|25.72|36.71|40.5|27.95|26.55|32|30.15|26.65|24.2|33.4|42.9|50.1|60|28.68|25.62|23.98|12.48|12.73|10.34||
2020-11-01 14:42:34|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.12|11.62|15.5|10.5|12.5|8.875|9|8.5|10.188|13|14.438|14.625|12.625|10.125|8.25|6.75|6.188|5.9375|5.75|3.7813|6.5|7.0313|7|7.625|7.25|9.98|8.64|7.09|9.6|15.6|7.3|6.25|5.34|5.29|7.35|8.45|9.28|10.831|13.22|14.71|18|12.58|15.51|14.166|19.49|26.6|24.39|33.31|46.32|41.97|32.42|30.84|30.39|39.46|36.15|12.2|10.2|13.89|17.91|16.23|18.67|20.61|20.57|31.27|34.55|36.41|32.89|37.82|33.48|40.24|35.9|34.51|35.49|31.69|27.54|36.35|33.03|30.14|32.03|24.38|22.62|18.05|12.99|10.8|7.97|11.93|10.92|12.46|14.49|17.86|18.13|21.18|25.39|24.2|30.28|19.57|18.38|12.7|15.73|13.85|11.45|7.84|6.72||
2020-11-01 14:42:36|russ2000_1675|MCRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.875|5.375|4|3.25|4.25|2.313|2.75|2.75|2.25|1.688|1.75|1.375|1.438|1.188|1.438|2.625|2.625|2.875|3.25|3|2.75|3.75|2.9375|3.5|2.9688|2.4063|2.5313|2.8125|2.6875|2.4531|2.75|3.005|4.015|5.685|7.675|6.375|6.845|4.5655|4.315|4.9965|5.07|6.53|7.065|8.335|17.425|19.185|20.1|18.99|21.39|26.81|27.56|18.97|23.56|26.02|27.31|28.37|25.58|16.62|13.85|13.39|9|7.29|8.13|10.03|7.48|7.45|11.58|9.52|12.01|10.45|9.32|10.17|9.59|10.48|9.27|7.54|9.47|10.06|15.41|18.8|17.75|18.85|16.37|12.72|16.56|18.2|19.38|17.55|22.42|20.12|21.12|23.79|24.88|25.48|30.15|35.57|46.93|42.23|44.54|47.05|40|43.85|43.03|44.38|45.6|47.28|40.14|46.01||
2020-11-01 14:42:37|russ2000_1677|DXLG|price_second_month|1||||||||||||||||||6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576||
2020-11-01 14:42:39|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|25.11|27.4|29.52|13.99|18.26|29.77|26.9|21.7|19.75|14.25|8.75|9.55|15.2|20.25|10.9|14.03|19.66|21.94|17.99|19.35|18.64|18.97||
2020-11-01 14:42:40|russ2000_1680|QADA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|30.876|21.5|7.75|8|7.875|7|6.9375|13|18.5|7.75|5.5625|2.375|5.8125|7|3.59|6|9.3212|5.7|3.56|6.122|9.34|14.84|20.38|24.74|23.72|21.1|14.46|18.32|15.6|15.26|16.76|15.14|15.24|14.68|15.12|16.24|17.8|16.5|16.94|19.62|16.18|14.08|13.02|7.34|5.58|6.12|9.1|12.12|10.5|9.24|8.32|9.84|10.2|10.31|10.24|10.77|13.32|12.9|13.62|14.01|12.67|11.33|13.39|17.43|21.2|20.85|18.62|21.94|24.2|27.08|25.99|21.2|21.32|18.85|22.61|30.75|27.2|30.6|34.4|39.75|41.4|54.4|58.5|40.35|46.08|38.53|44.92|50.93|39.93|41.28|42.2||
2020-11-01 14:42:44|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.775|11.245|11.395|11.1|10.52|9.3|9.225|8.625|9.505|7.975|7|7.025|6.32|3.8515|5.1|4.825|5.5|4.74|7.385|6.045|6.26|7.94|8.045|8.985|11.425|11.545|11.92|12.45|14.7|16.435|19.02|21.75|22.78|23.09|21.615|23.25|22.415|21.63|25.98|21.29|24.73|22.59|22.14|25.22|23.22|21.31|23.06|24.58|25.89|22.26|21.11|22.4|23.02|22.48|24.98|24|16.55|15.5||
2020-11-01 14:42:46|russ2000_1683|EMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:46|russ2000_1685|CVGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.52|17.99|21|20.5|18.2|20.24|18.77|22.22|20.96|19.44|14.55|12.79|9.65|13.62|10.86|1.06|0.9|1.26|4.939|5.39|5.24|12.87|9.04|14.17|17.11|15.48|6.24|10.15|13|9|9.2|7.85|7.87|8.09|7.01|7.37|8.68|9.56|8.87|6.55|5.97|6.33|4.54|3.55|2.31|3.7|5.35|5.05|6.33|7.68|5.71|11.61|10.36|8.17|9.53|6.58|8.08|6.51|6.7|7.14|4.36|2.53|4.51||
2020-11-01 14:42:47|russ2000_1686|MRIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.26|95.2|62.51|80.71|72.52|58.94|59.22|45.36|38.78|24.57|27.16|21|16.52|17.57|17.15|16.1|9.1|7.7|9.7|8.75|5.85|3.35|2.25|4.15|2.66|2.64|1.47|1.41|1.49|1.36||
2020-11-01 14:42:49|russ2000_1687|USAK|price_second_month|0|||||||||||||||||||||||||||||||||||||7.25|7.75|10|11.125|14.25|13.25|16.5|17.25|16.25|20.25|16.125|15.75|15.25|13.75|11|10.75|11.5|10|8.5|8.5|10.25|11|12.25|14.5|15|12|12|11.5625|9.125|9.25|8.625|8|6.375|6.5|5.8125|6.3125|6.5|8.2|8.07|12.8|12.7|9.05|7.35|7.67|9.3|10.97|10.78|11.25|11.94|10.75|12.38|20.01|20.25|24.07|27.1|29.43|19.77|16.67|19.27|16.23|16.75|16.04|14.5|13.22|12.78|18.4|13.35|13.44|14.12|13.32|11.4|13.25|15.04|13.24|13.25|12.79|11.82|7.69|9.01|8.27|5.8|3.71|3.26|4.94|6.47|5.44|14.13|15.37|16.9|18.79|19.99|30.45|23.04|19.75|19.94|15.78|19.96|11.1|9.01|9.51|6.59|11.15|18.72|25.56|23.21|21.91|20.51|17.2|11.38|8.68|7.61|5.015|6.41|11.15||
2020-11-01 14:42:50|russ2000_1689|ESCA|price_second_month|0|0.2194|0.2057|0.1966|0.1783|0.1646|0.1966|0.2057|0.2377|0.2194|0.2514|0.4982|0.6354|0.7497|1.1337|1.0514|1.6913|1.7461|1.7272|1.0464|1.3297|1.2108|1.2291|1.1286|1.2291|1.7179|1.6814|1.261|1.2427|0.9503|0.7676|0.4386|0.4386|0.4021|0.4569|0.6214|0.9138|0.7676|0.6214|0.7676|1.0599|1.0599|1.3523|1.3523|1.462|1.3333|1.2084|0.75|0.792|0.709|0.875|0.729|0.854|0.813|1.407|1.334|1.813|1.604|1.584|2.386|3|3.9583|3.3333|3.1667|3|2.6667|2.9583|2.6667|2.9167|3|3.1667|3.1667|3.5938|3.835|4.8333|7.95|10.165|11.53|10.24|10.1745|7.29|7.335|8.691|13.5|19.385|18.24|12.78|14.72|13.53|14.5|13|12.65|11.34|10.9|10.49|10.15|9.49|9.48|8.5|9.36|9.1|6.33|2.95|1.0993|0.44|1.4|1.782|2.08|2.56|4.8|4.8976|5.19|5.83|5.75|5.01|5.12|4.81|5.4|5.2|5.09|5.78|6.16|7.71|10.64|11.73|15.98|14.46|13.3|15.5|18.28|17.89|12|12.6|11.37|12.13|13.75|13|12|12.05|13.6|12.15|14.4|13.3|11.85|12.2|11.13|10.33|11.35|8.49|10.08|18.13||
2020-11-01 14:42:52|russ2000_1690|PTSI|price_second_month|0|||||||||||||||13.25|15.25|14|14|4.75|4|4.25|3.875|2.625|3|1.5|1.625|1.125|0.9375|0.75|0.5|0.625|0.625|0.625|0.4688|0.25|0.4375|0.75|1.875|1.375|2.75|3.75|4.125|6.625|6.25|5|4.875|6.125|7.125|5.625|8.125|7.25|7.5|6.375|6.5|5|6|7.5|9.5|9.75|10.625|10.25|7.375|7.0625|8.6875|9|12|10.5625|9.375|8.4375|10.5|8|7.75|9.79|11.45|9.65|20.78|24.73|21.29|20|22.35|23.84|22.75|19.72|17.25|18.7|18.26|20.22|18.04|16.48|16.9|16.32|21.03|26.79|24.91|23.882|22.9|18.36|18.71|15|14.5|14.66|14.73|5|3.95|5.08|8.63|10.31|14.98|15.05|11.21|10.83|11.84|10.85|10.75|9.51|11.55|11.38|9.24|9.29|10.26|10.55|13.69|18.61|18.18|25.93|36.72|45.44|52.47|60.57|38.63|30.89|28.57|20.59|19.8|24.79|18.23|17.64|19.76|37.22|35.05|40.6|58.27|51.66|50.66|56|57.69|52.2|39.61|34.9|36.5||
2020-11-01 14:42:53|russ2000_1691|KCLI|price_second_month|0|9.3375|9.4939|9.5408|9.5878|9.666|9.838|11.7461|13.67|12.841|12.875|14.25|15.25|16.625|16.625|13.5|14.375|13.75|15.375|13|13.625|15.125|15.6875|19.75|17.25|17.875|17.75|17.75|17.75|18.125|17.9375|15.125|16.75|17.25|17.375|17.25|20.5|20.75|22|23.625|25.75|27.3125|27.25|25|25.75|23.75|21.5|21.125|23|23.5|25|25.75|29.438|27.5|27.032|29|34|36.25|40.75|41.969|46.125|42.5|32.938|41.25|41.375|41.0078|40.8125|35|32|29.75|33.375|34.1875|39.5|37.7|38.74|36.29|36.2|37|36|39.61|39.51|42.91|42.45|48.5|45.18|38|40.59|49.44|47.75|47.12|50.84|50.48|50.4|45.78|42.69|51.5|45.1|44.93|44.82|45.08|41.33|52.53|47.58|45.79|23.79|23.5|35.75|26.9|29.29|30.28|30.46|31.33|34.14|30.09|30.76|32.24|32.02|31.18|35.36|38.33|37.32|37.88|43.66|49.95|49.2|43.2|46.44|47.61|46.7|44.49|46.26|49.92|38.6|39.85|40.18|47.15|47.7|45.25|48.75|47.3|43.5|40.25|41|38.25|36|34.5|32.5|32.5|31.75|28|32.05||
2020-11-01 14:42:55|russ2000_1692|FOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|16.7|17.53|15.2|13.52|15.46|16.23|15.26|17.52|14.55|16.64|20.58|24.3|26.8|33.2|39.8|38.9|37.55|39.7|64.7|63.71|61.67|67.71|73.87|65.93|63.4|72.11|100.81||
2020-11-01 14:42:55|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.23|5.0499|4.06|4.15|5.66|4.82|3.69|3.6|3.8|4.82|6.78|9.37|17.09|20.438|28.2|26.85|23.74|22.16|22.61|21.24|27.87|28.18|21.83|21.91|20|24.02|34.8|32.2|37.65|33.15|33.9|34.35|57.35|65.25|74.22|69.35|69.43|87.31|93.21|76.27|98.96|93.66||
2020-11-01 14:42:56|russ2000_1696|SPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:42:56|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.1667|6.778|7.222|7|7.8333|7.6667|8.222|8.1667|8.222|8.4444|8.6111|10.5556|11.5556|9.6111|11.1111|11.5556|10.8889|10.2222|10.2222|10.0556|10.6667|10.9778|11.7778|12.8889|13.6667|14.884|12.2044|12.9333|13.9956|15|16.98|17.5927|18.7267|17.9867|18.3867|19.8407|18.1467|21.2667|20.0267|20|19.82|19.9507|19.86|19.46|19.35|19.85|19|19.2|18.98|18.7944|18.14|15.99|15.1899|15.37|16.47|16.88|17.89|17.38|17.91|18.53|19.27|19|17.95|17.95|19.16|19.45|22.37|21.19|22.42|22.15|21.8|22.52|21.79|21.6|20.83|21.67|21.72|21.51|21.99|25.22|29.35|28.87|27.95|33|32.95|36.69|36.85|42.66|34.65|39.72|38.5|36.36|39.31|36.06|37|37.2|34.33|35.11|35.19||
2020-11-01 14:42:57|russ2000_1698|HWCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|22.55|27.3|27.16|18.47|13.94|14.5|20.32|19.87|7.33|6.26|12.3|10.27|11.29|13.05|10.1|9.04|11.36|13.53|15.41|14.87|11.35|14.32|10.99|11.4|10.47|11.86|14.48|12.45|13.4|13.77|11.51|13.1|12.85|10.61|9.07|7.64|5.94|5.5|5.27|5.95|5.4|6.7|6.6|5.75|6.4|6.95|8.1|8.3|6.4|6.14|5.41|4.52|3.93|3.25|2.4|2.59||
2020-11-01 14:43:01|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||14.25|19.75|20.25|20.5|22.5|26|23.5|21.5|22.25|27|23.5|18.75|27.25|21.5|24.5|20.75|27|22.625|18.75|15.375|19.25|19|20.875|22.25|24.5|23.5|23.5|19.75|20|21.5|24.25|23|20.375|17.375|15|12|12.75|12.5|13.75|16.5|17|12.5|10.5|9.5|8.125|8.75|9.313|7.844|6.875|9|6.75|5.6875|6.625|7.42|7.2|7.25|10.07|18.85|13.3074|9.889|10.15|12.38|14.14|14.45|18.87|19|19.38|20.23|20.35|17.51|16.78|16.2|17.98|17.7|16.55|18.5|18.23|19.01|18.91|23.31|18.51|16.42|15.9799|7|4.83|6.2|9.75|9.5|10.77|14.38|9.95|12.95|15.44|15.95|15.82|16.49|16.44|18.19|20.29|20.88|22.88|24.75|25.19|28.64|22.06|24.95|26.49|30.32|33.54|23.97|25.07|24|21.93|26.36|33.65|41.8|35.08|42.94|63.8|73.14|61.64|75.88|101.28|71.3|65.64|73.81|56|64.6|62.41|77.61|85.71||
2020-11-01 14:43:03|russ2000_1700|RST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:03|russ2000_1702|MRLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|16.01|16.7|17.05|18.73|19.04|23|23.74|22.28|21.25|22.42|22.17|22.93|20.11|16.62|14.05|9.52|6.6732|9.19|1.36|3.75|4.01|8.05|7.2|9.63|12.08|9.75|10.82|11.81|11.58|11.81|12.2|15.97|14.03|17.06|17.12|18.72|22.16|24.37|24.31|21.23|19.58|19.77|18.65|18.71|18.71|13.72|17.28|13.84|15.29|18.52|20.2|23.8|25|25.65|23|25.8|30.35|28.5|25.58|23.54|23.65|24.21|21.44|19.66|7.49|6.7||
2020-11-01 14:43:04|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||8.6667|8.5833|12.5|10.3333|7.6667|9.5001|11|9.6667|8.3333|11.6667|11|11.25|12.75|12.2505|12.8756|11|11|9|9|11|9.625|10.4995|11|7.375|7.75|10|10.1875|11.0625|9.25|11.125|10.125|9|8.25|5.25|6.375|8.25|6.5|6.6875|6.8125|7.2|6.4616|5.45|6.4877|6.99|6.269|4.991|6.3|7.399|9.08|14|15.74|20.54|16|13.59|15.45|17.06|22.11|21.76|22.58|27.7|19.96|20.09|19.35|21.06|20.39|12.82|10.33|7.01|9.69|3.55|1.42|3.35|5.73|6.31|8.06|13.98|13.64|14.74|12.01|11.47|10.6|11.92|11.68|11.22|10.96|10|10.87|13.46|13.83|14.62|16.74|15.71|17.2|14.94|16.01|14.53|14.52|13.91|11.96|14.58|13.42|16.7|14.5|18.4|17.4|18.1|13.95|10.9|11.65|11.94|10.46|7.8|7.72|6.52|6.36|5.69|9.82||
2020-11-01 14:43:07|russ2000_1704|COUP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|24.49|29.98|30.73|31.74|44.93|59.23|79.48|62.26|90.98|120.39|143.58|146.25|139.73|277.04|274.24||
2020-11-01 14:43:07|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|10.5|13.7|14.84|15.89|17.4|19.76|28.1|28.98|29.85|34.21|24.98|28.9|25.01|21.54|18|22.64|24.26|19.42|18.37|29.92|32.38|23.94|24.17|26.52|30.97|33.45|32.9|28.68|27.66|37.43|31.35|25.2|35.7|30.9|38.1|25.9|29.3|29.45|20.12|29.17|65.56|37.89|32.38|20|17.19|15.98||
2020-11-01 14:43:08|russ2000_1706|CCBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.907|14.9333|15.093|18.72|19.84|18.04|17.92|14.4|14.32|15.84|14.48|12.6|12.32|12.56|14.44|15.08|14.08|15.84|14.24|15.68|17.2736|21.28|24.416|22.7392|25.7664|31.24|36.8|33.28|31.104|30.104|35.2|31.056|32.16|36.45|37.12|33.91|33.02|31.46|34.15|33.58|29.65|33.85|29.49|27.43|26.87|24.53|29.9|12.31|14.76|15.18|11.99|12.57|14.97|11.66|12.58|12.8|10.11|10.17|9.66|7.87|6.51|8.48|10.44|11.38|11.29|12|11.89|13.9|13.02|14|14.8|15.47|14.35|14.94|15.9|14.62|15.81|13.97|18.79|20.43|18.34|20.38|24.21|24|23.35|24.42|25.1|25.1|23.6|24.38|28.93|26.65|20.35|20.27||
2020-11-01 14:43:09|russ2000_1707|GEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.87|13.37|13.48|16.33|10.82|10.03|9.41|7.28|6.64|6.33|7.78|3.1|6.36|12.32|11.34|4.95|3.92|6.43|5.76|5.24|6.72|5.94|6.88|5.05|5.1|4.8|6.58|7.15|6.98|7.21|7.04|6.68|4.29|1.8|1.89|2.28|3.6|3.88|1.73|0.99|0.75|1.54|1.99|1.55|1.28|1.59|1.2|0.99|1.68|1.65|0.8621|0.6638||
2020-11-01 14:43:10|russ2000_1710|EBTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1851|13.2689|13.1852|14.7618|15.7664|14.4177|14.5107|14.8828|14.8362|12.4643|12.9759|12.0922|10.9295|10.4645|9.9482|8.5576|11.0225|13.348|9.9714|10.697|10.5854|10.1203|10.6412|13.5805|17.4128|12.4829|11.9992|15.599|14.6967|15.5618|15.1711|15.1153|15.1618|16.6594|18.6593|17.1431|18.1849|18.529|21.7474|19.8406|19.6173|18.9104|22.0637|20.5103|23.27|23.87|32.64|34.2|29.98|31.6|36.25|31.56|39.24|35.94|30.47|31.69|30.14|27.69|31.89|27.47|23.04|21.73||
2020-11-01 14:43:11|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.55|10.08|8.17|7.53|8.11|7.43|6.67|6.54|5.42|4.03|3.25|5.88|5.82|4.51|5.6|7.41|7.61|7.655|7.55|7.91|9.97|10.51|10.73|10.39|11.02|11.08|11.75|12.27|12.16|12.12|13.04|13.29|13.28|13.58|17.13|20.69|15.26|16.02|16.45|16.36|17.39|17.62|15.22|16.27|15.77|13.87|14.73|13.95|9.77|9.58||
2020-11-01 14:43:14|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||5|6|6.4|6.4|5.6|5.2001|4.8|5.2001|5.8|7.8002|8.5999|8.7502|7|7.5|7.2499|6|7.002|7.8745|7.8745|7.8745|8.624|9.3754|8.251|8.4997|9|8.3738|11|14.2505|14.25|15.8125|12.125|12.25|12.5|10.8125|10.4375|9.75|7.125|8.5|8.6875|8.875|11.6875|13.6|14.1|14.5|14.75|15.65|11.45|14.32|13.7|16.16|18.76|22.84|25|20.27|21.3|22.9|23.91|22.59|25.1|24.05|23.25|25|27.35|27.33|29.18|26.88|25.63|18.58|21.36|18.75|16.57|12.57|8.25|15.12|15.1|16.07|15.91|17.22|16.09|18.89|18.57|19.77|19.39|18.34|20|21.74|20.6|22.21|21.74|22.27|22.58|26.25|24.57|24.7|24.42|27.36|23.65|24.45|27.18|29.43|24.18|26.55|25.7|28.1|29.15|29.7|29.85|37.45|33.25|39.7|44.55|36.47|37.51|33.43|36.2|37.47|34.95|23.07|26.91||
2020-11-01 14:43:15|russ2000_1713|LEE|price_second_month|0|5.625|6.0938|6.125|5.1875|5.5|6.8125|6.3438|7.8438|9.9063|10.4063|10.375|10.875|13.625|12.5|11.375|13.625|12.125|14.5625|12.125|12.625|12.8125|13.625|13.375|12.5625|15.125|15.875|15.5|14.1875|12.5625|10.9375|10.875|14.5|14.1875|11.9375|10.5625|13.8125|14.375|15.1875|15.5|15|14.875|15.6875|15.5625|18.5|16.0625|17.375|16.813|18.063|18.938|19.813|20.813|21.625|23.375|20.5|22.25|23.5|25.25|25.625|27.688|31|30.375|23.625|28|27.625|29|28.6875|28.3125|20.8125|21.6875|28|27.9375|31.62|32.63|33.04|35.25|35.85|36.86|34.15|34.28|32.05|37.66|39.24|43.02|45.09|47.88|47.33|47.68|45.6|41.5|43.4|38.42|34.95|28.59|24.76|28.9|31.86|25.12|17.37|14|10.31|6.8|3.75|1.04|0.41|1|1.81|3.62|3.83|3.4|2.22|1.92|2.97|1.2|0.655|0.541|1.13|1.16|1.48|1.24|1.2|1.7|2.96|3.56|5.14|4.08|4.06|3.55|3.01|3.01|1.86|1.77|1.33|1.95|2.79|3.05|2.6|2.05|2.1|2.35|2.45|2.55|2.85|2.24|3.05|2.52|1.78|1.94|1.5|1.11|0.8826||
2020-11-01 14:43:17|russ2000_1715|IMDZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:17|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|13.79|11.96|12.93|15.1|19.78|15.8|18|14.73|17.13|18.3|15.04|11.81|11.14|8.92|9.12|6.75|9.42|7.71|7.35|6.25|4.6|3.5|3.8|3|3.15|2.8|1.78|2.15|1.94|1.72|1.69|1.62|3.19|4.28||
2020-11-01 14:43:18|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|13.25|12.66|15.3|14.5|11.45|11.98|7.84|7.52|9.82|15.65|9.67|7.15|6.62|6.8|5.77|9.09|13.49|8.9|9.88|12.13|15.41|11.33|14.98|18.47|10.75|11.38|7.73|9.64|12.25|4.13|5.67|6.03||
2020-11-01 14:43:20|russ2000_1719|OPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:20|russ2000_1723|ODC|price_second_month|1|2.7|3.1|3.3|3.925|4.325|4.325|5.75|8.65|6.575|8.425|10.125|11.75|11.525|11.15|13.8|17.95|15.425|13.125|10.55|12.325|12.8|16|15.675|13.275|12.475|15.85|17.6|17.6|18.2|14.6|15.2|18.4|17.8|14.8|16.4|15.6|12.8|14.6|16.8|17.8|19.3|17.2|18|17.6|15.9|15.8|13.9|13.5|11.9|12.2|12.5|10.7|11.9|11.1|12|13.1|12.8504|13.5504|13|12.8|11.5504|10.25|12|11.65|12.8|11.65|11.5|6.05|7.2|7|5.35|5.92|6.44|5.64|6.064|7.456|6.696|6.272|6.824|8.088|9.6|9.6|12.728|13.2|13.36|12.184|14.568|14.8|14.424|13.96|14.104|16|15.76|15.2285|16.88|16.7|17.55|18.4|21.94|17.89|17.95|16.92|18.75|14.75|14.85|14.5|15.5|19.33|22.95|21.51|21.49|21.3|21.42|18.58|20.24|21.29|21.9|23.14|27.6|27.23|27.47|33.74|37.84|34.54|30.57|26.07|32.63|33.65|30.38|22.9|36.83|33.78|34.53|37.64|38.21|37.27|42.01|48.93|41.5|40.19|42.14|38.56|26.5|31.14|34.04|34.06|36.25|33.44|34.7|35.77||
2020-11-01 14:43:22|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||||33.75|24|15|8.25|9.75|12|8.25|7.5|7.5|4.125|3.75|3.375|1.875|4.5|1.875|1.875|3.75|3|2.25|3|3.75|3.378|7.5|7.5|7.128|7.128|6.378|5.628|4.5|4.878|7.878|6.378|7.128|6.378|3.75|3|2.628|2.25|1.878|2.25|3.378|4.128|3|3.36|3.12|3.6|2.76|2.58|3.3|2.64||4.08|4.8|4.2|4.2|3.72|3.9|4.92|6|8.28|6.6|7.5|7.56|11.52|11.34|10.33|9.31|11.12|12.6|11.9|15.26|11.78|11.25|8.88|5.94|6.99|7|6.95|7.93|7.69|9.76|8.34|8.74|8.54|6.79|7.12|7.92|6.8|7.22|8.05|7.76|9.08|9.23|8.55|9.05|8.54|9.15|9.39|11.51|11.28|11.65|11.49|12.4|10.22|10.46|10.37|10.36|11.02|10.63|10.07|11.23|9.83|10.2|10.99|11.15|10.26|11.92|17.58|19.07|14.18|2.33|3.34||
2020-11-01 14:43:24|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.141|2.208|2.458|2.542|2.833|3||3.3333||||||7.3333|7.167|7.5|6.3333|7||5.9167|5.2083|5|5.1667|5.1667|5.125|5.5167|7.0167|7.1667|8.2933|10|10.0942|10.1|12.1667|12.4333|13.87|16.3333|15.1667|17.4767|17.5|17.15|17.5|16.74|19.5|18.35|17.64|16.62|17.3|16.516|16.4|16.32|15.32|14.79|14.68|17.07|17.36|14.1|13.81|16.81|19.74|16.18|14.22|15.06|12.98|14.58|14.37|14.53|13.91|14.52|15.07|13.95|16.64|14.98|16.95|15.91|16.68|17.8|16.28|16.18|16.69|17.47|16.92|16.78|17.96|20.56|18.54|20.15|21.53|29.33|27.7|25.32|25.53|29|27.55|28.75|29.77|28.43|27.17|25.685|24.57|28.48|25.5|20.61|21.28||
2020-11-01 14:43:26|russ2000_1728|BPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:26|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107|113.01|140.21|177.58||
2020-11-01 14:43:27|russ2000_1730|CLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|12|13.5|7.75|6.125|8.36|5.8|4|6|4.4|3.2|3.36|2.55|3.52|3.53|5.2|9|10.38|10.88|17.85|18.71|15.9|15.45|12.99|15.4|14.46|12.6765|12.53|14.0899|13.72|14.25|14.38|9.3801|9.38|7.922|2.82|3.65|4.59|4.06|9.47|9.4|13.34|13.45|14.98|14.12|13.92|16.74|14.4|15.25|14.28|14.29|10.39|11.4|13.73|15.66|16.07|19.72|20.87|20.92|21.82|22.98|21.16|19.76|15.82|15.18|19.17|20.31|20|23.4|25.34|23.72|28.27|15.57|14.69|13.9|13.66|15.84|21.61|25.92|26.27|23.005|22.24|44.49||
2020-11-01 14:43:28|russ2000_1731|FLXS|price_second_month|0|12.3376|9.995|10.4947|8.652|7.3401|8.7456|8.3396|9.7451|8.652|7.996|9.1517|9.4953|11.1819|10.8384|11.3381|12.4937|11.3381|12.1814|10.1512|12.75|11.5|12.5|12.25|12|13.25|12.75|12.125|11|11.25|11.5|9.75|9.25|10|11|10.625|14|14.5|10.5|11|14|16.75|15|15|18|15.5|12.0625|11|12|10.625|11.875|11.375|10.25|11.25|11.375|12.75|11.125|11.625|11.75|11.625|12.4375|13.25|11|12.375|12.25|13.875|13.3125|13.9375|12.75|12.9375|12.25|10.625|12.375|11.65|11.39|10.55|12.85|16.35|14.101|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.701|14.01|14.5032|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.2234|12.94|13.4|11.5|11.2499|6.9199|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58||
2020-11-01 14:43:29|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.46|4.29|3.99|4.705|7.04|8.7||
2020-11-01 14:43:31|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|16.67|17.5|17.48|24.21|27.89|32.75|31.82|14.2|16.8|13.46|16.18|17.86|14.63|15.13|13.97|17.07|21.22|24.32|20.99|20|21.84|24.23|29.92|35.82|33.82|27.16|27.75|24.06|25.55|32.5|25.65|15.86|18.29||
2020-11-01 14:43:32|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|70.04|51.91|45.37|28.63|28.66|22.95|14.82|12.29|6.81|7.7|8.36|10.52|14.05|10.03|9.92|13.36|7.89|12.32|8.36|6.81|8.88|8.16|11.59|8.04|7.48|6.83|6.1|8.53|12.22||
2020-11-01 14:43:33|russ2000_1737|SNSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857.6|2070|2307.6|1774.8|1692|1548|1594.8|1036.8|748.8|504|684|608.4|165.636|104.364|136.8|144|111.096|367.2|279|148.68|119.52|133.2|169.974|94.2|70.8|102|168.6|201.6|278.4|313.2|330|297.6|305.4|385.2|294|466.8|124.2|133.2|146.4|71.4|52.32|41.406|28.74|49.8|40.8|42.1|31.15|22|29.1|68|25.1|21.6|10.8|5.286|9.4|8.284|4.3|9.851|3.9|2.78||
2020-11-01 14:43:34|russ2000_1739|DXYN|price_second_month|0||||||||||||||||25|30|32.75|16|20.25|17.5|17.5|18.5|21.25|19|19.75|14.75|14.25|13.25|11.25|10|14.25|12|12.5|8.25|11|12.5|10.75|12.75|14|14.75|12.75|9.5|10.5|9.5|8.75|6.969|6.375|6.875|5.875|4|4.75|5.375|4.938|6.625|7.375|8.25|13.313|11.25|12.625|13|7.25|7.0625|7.5625|9.125|8.5|6.9375|5.75|3.5625|4|2.875|3.5|5.18|5.05|5|4.49|6.779|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96||
2020-11-01 14:43:36|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.814|15.75|19.9688|30.0313|140.375|154.75|333.375|326.5|145.25|198|55.75|30|45.2|26.6|25.76|22.28|34.44|18.844|15.4|16.68|35.08|27.12|23.88|24.32|24.04|20.16|25.2|24.6|20.44|20.8|33.52|31.68|38.48|42.76|45.12|35.48|33.72|25.2|24.08|24.28|28.76|26.48|15.12|9.48|10.44|11.2|14.16|17.68|14.4|10.84|13.76|16.28|14.64|9.25|7.08|10.15|8.63|7.95|6.96|7.83|7.34|7.45|7.65|7.25|7.75|7.78|6.98|7|5.73|4.19|4.16|3.44|4.24|4.88|4.7|4.9|4.17|3.98|4.28|2.78|3.56|3.31|2.35|3.3|2.05|1.61|1.425|1.03|1.85|1.3||
2020-11-01 14:43:37|russ2000_1741|XENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|26.41|23.56|25.58|19.51|17.58|13.13|15.95|10.4|12.85|25.3|30|30.35|36.85|39.75|29.15|30.01|34.59|24.9|15.32|21.68|23.86|11.15|20.08||
2020-11-01 14:43:38|russ2000_1742|VTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:38|russ2000_1743|TWIN|price_second_month|0|5.2188|4.625|4.9063|4.875|4.2188|4.5938|4.3438|4.2813|4.25|4.8125|4.5|4.5313|4.5625|3.7188|3.9063|4.5|4.75|5.5625|4.7188|6.75|6.6563|6.625|6.5625|7.6875|7.7188|7.875|5.9375|5.1563|5.4063|4.8125|4.5625|4.5625|3.875|3.6563|3.75|5.2813|4.7188|4.3438|4.4063|5.0938|4.6875|4.875|4.8125|5.125|4.875|5.6563|5.0625|5.25|5.875|6.1563|5.7188|5.7813|5.9063|5.5|5.4063|6|6|7.3438|8.0938|7.75|8|5.922|5.4375|4.9063|4.75|4.6875|3.4845|4.3125|3.875|4.1563|3.922|3.625|4.2125|3.7|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.672|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05||
2020-11-01 14:43:39|russ2000_1745|ORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:39|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.63|22.69|19.34|13.16|13.82|14.91|14.76|12.57|11.54|18.63|17|17.02|14.74|15.89|15.07|15.05|13.33|13.69|11.16|12.54|13.05||
2020-11-01 14:43:40|russ2000_1750|CPSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5|2.6875|4.5|4.6875|5|6.375|5.3125|7.875|7.625|8.125|11.188|9.25|10|10.125|10|12.875|10.125|11.375|17.625|10.5|10.5|11.875|1.91|4.25|3.75|1.875|1.0938|1.0313|1.875|1|1.75|1.625|1.875|1.75|1.351|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.908|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24||
2020-11-01 14:43:41|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.375|9.625|8|8|6.3125|5.125|4.875|4|4.625|3.875|3.688|4.25|3.438|3.125|3.75|4.438|3.063|3.5|3.875|4.5|3.875|3.5|4.0625|3.75|3.8125|3.5625|3.375|4|2.875|3.5938|2.75|3.375|3.17|3.25|3.5|3.46|4.13|3.6885|3.619|3.645|3.46|4.5|5.18|5.889|6.089|6.11|8.35|7.73|8.289|9.1|9.57|12.25|13.582|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.694|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45||
2020-11-01 14:43:42|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|10.85|4.42|7.56|5.82|5.24|3.2|3.5|8.8|15.55|16.25|10.225|7.7|5.3|5.3|4.93|5.67|5.51|3.82|4.92|6.48|5.82|4.03||
2020-11-01 14:43:43|russ2000_1753|CUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:43|russ2000_1754|BREW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:43|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.66|11.09|13.76|11.12|12.11|9.24|8.16|8.15|8.64|9.19|10.38|6.8|8.38|7.71|6.26|7.02|5.36|6.9|4.72|4.83|4.78|5.95|5.2|6.9|7.3|8.7|8.15|12.25|14.45|15.72|16.76|15.18|14.45|16.35|22.54|21.46|34.14||
2020-11-01 14:43:44|russ2000_1757|ALCO|price_second_month|0|10.25|11.25|14|13.5|13.75|12.75|12.75|13.25|15|15.0625|19.5|22.25|22.5|18.75|19.75|25.5|26|25|19|22|22.25|20|22|34.5|37.25|35|31|29.5|28.75|23.125|18.5|22.5|22|23.75|21.25|26.25|21|21.125|20|19.5|19|19|18.75|21.25|18|17.375|17.25|16.75|16.625|18|21.875|24.5|22.5|20.75|20.5|18.75|19.75|24|24.313|21.25|20.75|17.625|17|16.5|15.875|16.25|16.125|16.5|15.375|16.125|16.75|16.8125|27.72|28.5|30.21|28.8891|28.26|28.51|24.33|21.89|23.54|28.3|34.9|38.09|35.32|44.02|55.76|58.46|51.51|51.99|45.81|45.23|55|58.78|56.99|47.56|59.94|51.15|44.39|40.85|39.93|43.15|34.34|25.98|25.55|29.65|26.01|25.96|25.4|20.6|23.15|26.51|24.92|21.24|17.94|23.26|24.42|31.63|34.42|42.85|46.15|40.26|38.98|37.96|37.49|39.04|35.75|45.67|49.34|42.07|42.68|23.94|30.45|28.08|27.3|25.6|29.95|32|32.05|26.6|31.4|32.3|33.05|30.26|25.77|29.85|33.86|32.57|32.09|32.32||
2020-11-01 14:43:45|russ2000_1758|TESS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.2222|7.5556|7.2222|10|11.6667|12.5556|16.2222|15.5556|16|14.7778|9.2222|13.2778|9.8889|7.7778|9.1111|9.1111|10.1111|9.8333|9.7222|7.6391|9.1111|8.6667|7.2778|11|8.6667|8.1667|5.96|5.3556|6.7422|6.2222|5.9111|5.2889|4.8889|3.76|3.28|4.3556|6.8045|6.0311|7.8845|5.0622|5.9111|6.8045|5.6667|5.7778|7.2978|8.2222|8.6311|10.4756|14.4|17.92|16.68|10.1733|10.9333|10.86|8.48|9.8133|6.98|4.6667|6.9467|11.1467|10.4334|13.0467|18.74|10.53|15.21|12.14|11.43|14.57|13.96|18.32|19.16|18.95|21.77|22.77|22.86|31.56|39.41|38.08|30.51|32.21|27.92|22.35|18.41|23.83|21.24|17.5|13.04|12.59|12.25|14.2|13.9|13.1|17|22.15|18.1|17.85|12.14|16.45|17.5|14.78|11.22|5.99|5.32|6.17||
2020-11-01 14:43:46|russ2000_1761|HCCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|13.5|12.16|9.75|9.5|12.51|10.7|8.53|9.72|8.5|9.68|12|16.93|16.95|14.58|20.25|18.8|19.285|14.97|15.22|14.85|15.09|18.17|16.81|17.03|15.54|16.5|12.5|13.25|11.03|10.34|7.6|11.9|12.59|16.3|15.15|15.25|18.15|19.1|20.45|20.55|23.15|26.2|25.95|25.6|24.94|30.93|26.33|16.96|14.68||
2020-11-01 14:43:47|russ2000_1762|CTRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:47|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.46|20.53|23.78|30.5|20.04|19.37|17.7|17.83|24.32|29.68|29.95|27.4|36.5|38.8|49.95|56.15|77.25|72.6|57.91|54.02|66.46|67.47|78.11|80.22|84.39|123.53||
2020-11-01 14:43:48|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|39.82|30.67|21.48|28.23||
2020-11-01 14:43:49|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.85|48.64|46.08|45.45|38.79|41.13|43.23|38.45|36.42|42.7|38.04|41.37|41.5|48.1|49.9|49.1|41.15|45.5|39.65|38.75|37.65|37.1|34.1|30.4|28.53|30.74|28.78|26.57|22.5||
2020-11-01 14:43:50|russ2000_1766|AGYS|price_second_month|0|3.3703|3.3703|3.8519|3.2593|3.1482|3.3333|2.4445|2.5926|2.4445|2.6667|2.7408|2.8889|2.8889|2.3333|1.6297|2.3704|2.2593|3|2.0741|2.2963|2.6297|2.5926|2.6297|2.8519|2.5926|2.5556|2.3333|2.7408|3.9259|3.3703|2.6667|4.0741|4.8149|3.4074|3.7037|3.8519|3.7037|4.6667|7.8889|8.2963|6.7778|10.2222|9.0556|11.4445|10.8889|11.4167|10.6667|11.667|15.25|17.167|14.75|14|15.125|13.25|11|14|12.375|15|16.438|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.25|18.375|11.9688|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.22|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37||
2020-11-01 14:43:51|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|19.51|15.39|18.64|20.38||
2020-11-01 14:43:52|russ2000_1768|ESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|26.9|25.01|25.78|27.02|17.93|12.74|6.51|9.4|8.89|8.85|13.05|12.6|11.45|9.84|10.44|11.8|13.39|11.77|11.19|9.66|8.64|11.69|10.39|10.89|10.75||
2020-11-01 14:43:52|russ2000_1769|BBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:52|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.5|167.4|140|142.4|131|117.1|115|96.3|70.5|65.5|70|25.5|24|7.942|8.291|2.71|2.86|13.03|40.59|33.29|61.86|65.4|70.52|69.03|74.66|83.15|112.72||
2020-11-01 14:43:53|russ2000_1773|RUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:53|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5003|10.6678|9.833|9.0824|10.1671|9.6673|9.3758|8.3327|7.4997|8.043|9.6673|11.5007|11.5596|10.3785|12.6374|13.0857|13.0095|12.6984|13.5238|16.1673|16.6667|18.6933|18|16.7067|17.1933|20.3067|23.3333|22.82|22.7467|25.3333|24.6933|21.6867|23.06|22.08|19.22|15.38|13.91|10.37|9.45|8.79|8.07|3.41|1.7|3.2701|2.45|2.2|1.73|1.864|1.41|2.22|3.99|2.4|3|2.27|3.0101|3.2776|3.152|3|4.75|5.55|4.74|5.17|5.18|5.06|5.2|5.06|5.44|5.25|5.19|5.45|6|7.16|7.69|9.58|10.28|9.26|9.43|9.99|10|11.82|12.35|10.05|10.76|10.41|10.06|10.71|9.64|7.39|7.32||
2020-11-01 14:43:54|russ2000_1776|AHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|4.67|2.74|1.4|1.28|3.56|4.7|6|7.78|6.4|8.8|7.52|7.25|5.2|3.96|5.16|4.08|4.6|4.68|5.22|6.89|7.13|7.74|10.2|11.67|11.31|12|8.8|6.4|4.35|5.26|5.77|5.11|5.97|6.15|6.3|5.45|4.65|4.95|5.15|4.65|4.5|4.5426|3.91|3.83|3.5|2.9199|2.5|1.55|1.54||
2020-11-01 14:43:55|russ2000_1777|LEAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:56|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1343|10.96|10.39|11|12.81||
2020-11-01 14:43:56|russ2000_1779|DAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:43:56|russ2000_1781|AP|price_second_month|0|15.5|14|14.25|17.625|19.5|23.25|19.5|16.375|12.625|12.75|14.125|15.625|16|13.25|14.125|13.5|15|18|13.375|14.75|13.125|12.5|12.625|14.75|15.25|15.125|12.875|9.125|9.125|7.625|5.875|8.375|8.125|6.125|7.5|8.375|7.125|6|6.125|9.375|7.25|7.25|6.5|8.625|7.875|7.75|7|8.875|8.25|10.5|9.375|10.625|11.875|11.875|13.875|12.875|13|17.875|19|18.5625|14.75|13.625|12.0625|9.375|12.5|12.75|12.3125|12.125|11.0625|11.5|10.875|12.3|10.5|11|9.22|10.7|11.95|11|12.69|12.5|14.3|12.3|10.72|13.75|12.97|13.23|13.47|13.25|11.53|14.1|14.42|20.31|32.86|28.84|34.69|25.25|37.88|42.53|35.22|37.86|46.66|43.44|16.65|10.95|25.96|23.88|29.24|25.76|23.17|21.48|26.34|26.52|23.64|21.33|20.55|21.21|15.53|16.86|18.73|18.71|18.36|16.28|18.34|20.45|21.59|21.24|18.3|18.75|16.5|12.32|11.61|12.01|14.39|10.8|15.55|14.6|15.7|15.4|14.3|10.2|10.9|7.55|4.3|3.94|4.7|3.59|3.4178|2.73|3.29|3.46||
2020-11-01 14:43:57|russ2000_1782|NATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|16.875|17.375|12.25|11.9375|9.75|8.375|8.5|7.5625|7.625|6.75|9.3125|10.18|13.1|14.25|12.69|11.24|11|10.64|7.41|8.88|8.53|8.07|9.06|14.9|14.94|16.74|18.68|16.47|21.4|18.28|16.75|10.9|8.65|11.22|12|11.45|||9.2|8.45|7|6.15|||5.35|7.25|8.35|12.52|8.53|8.65|8.02|14.15|18.39|17.05|15.84|14.04|14.74|15.31|14.58|15.4|18.13|19.49|15.53|14.84|16.41|14.92|13.85|12.92|11.99|10.95|7.64|9.84|13.26|15.05|11.7|13.35|9.95|12.6|11.5|9.2|8.45|8.96|8.3|9.55|9|10.045|8.2|9.7|11.04||
2020-11-01 14:43:59|russ2000_1783|BSTC|price_second_month|0||||||||||||||||||||||||||||||||||||11.875|13.625|8.5|7.75|5.5|7.625|9|7.5|11.375|12.5|8.625|8|7.75|5.75|4.75|3.5|4.875|5.375|4|5|4.25|4.734|4.5|5.875|7.75|5|4.5|4|3.688|3.063|2.75|1.625|3.438|2.5|1.5|2|1.25|2.6|2.86|1.75|1.845|2.17|0.961|1.31|1.4|0.85|1.24|1.55|1.75|1.5|1.6|1.75|1.3|1.1|1.8|1.5|0.87|0.86|1.05|4.5|4.2|4.55|5|7.5|13.24|12|20.5|16|20|19|25.98|29.21|28.94|24.21|26.5|22.68|26.88|24.06|17.5|15.04|17.32|17|18.78|13.33|15.7|15.89|18.28|22.19|23.73|26.98|31.28|37.92|38.96|47.64|49.66|48.45|35.5|37.53|36.59|49.36|52.87|51.83|47.15|44.9|40.5|43.26|53.64|61.37|69.45|59.15|55.08|55|55.19|62.2|64.5||
2020-11-01 14:44:00|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|4.15|3.8|7.5|7.79|8.93|8.01|7.07|7.44|7.85|8.84|7.48|7.07|6|7.13|6.55|6.05|3.45|3.93|5.32|6.62|7.64|10.41|8.05|8.58|4.76|3.79|3.42|3.16|1.25|0.5401|1.05|1.25|1.46|1.35|2.06|3.07|3.05|3.66|3.17|2.86|1.99|1.42|1.54|1.84|1.75|1.32|1.02|1.11||
2020-11-01 14:44:01|russ2000_1785|NWHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.04|14.28|14.18|15.25|13.37|15|8.41|9.97|10.85|11.53|10.68|10.75|10.21|11.71|11.24|10.14|8.85|7.31|5.82|4.54|3.53|4.48|4.91|3.09|4.33||
2020-11-01 14:44:02|russ2000_1787|CNBKA|price_second_month|0||||||||||||||||||6.25|4.5|4.5|4.375|4.75|4.625|4.75|5.375|4.875|3.75|3.5|2.875|2.75|1.625|2|2.125|1.875|1.75|3|3.25|2.5|3.25|3.875|3.625|3.5625|3.75|4.125|4.375|7.75|6.625|9|8|10.375|10.125|10.875|12.5|12.875|13.75|13.25|12.875|15|18|21.75|22|16.5|19.5|18|17.5|18.5|16.625|15.375|13.5|13.625|14|17.375|20|22.61|20.75|22.19|26.1089|28.27|27.33|27.9|28.07|35.21|37.5|36.87|32.66|31.55|30.74|29|26.28|33.515|30|28.03|26.9|25.39|26.5|26.75|23|20.5|21.58|20.6|19|17.9599|15.37|16.5|17.01|23.65|20.97|19.1|20.28|21|24.11|27.04|25.72|26.71|27.95|24.76|27.97|31.41|30.36|33|35.49|31.64|35.11|35.9|33.34|35.98|38.92|38.74|38.37|41.69|44.91|39.45|42.72|43.88|54.35|63.3|59.75|66.8|85.8|76.8|79.9|71.25|81.75|77.35|89.61|81|87.25|72.3|75.4|70.45||
2020-11-01 14:44:03|russ2000_1789|GORO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.61|3.58|3.85|4.55|4.07|5.79|3.59|2.45|5.65|4.95|5.39|8.99|10.62|10.2|14.29|25.8|24.49|27.18|25.2|18.19|25.49|26.15|18.96|16.18|13.3|8.61|8.54|4.96|5.48|4.31|6.05|4.1|3.38|3.14|2.23|2.29|1.62|3|5.28|4.51|5.18|3.57|3.91|4.03|4.07|5.88|5.25|3.84|4.53|2.95|3.41|4.46|4.02|3.9|3.98||
2020-11-01 14:44:04|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||50.83|49.17|50|34.17|62.5|60.42|56.67|61.46|67.5001|66.2501|116.6667|165.4168|207.9169|242.5|161.25|153.75|158.75|77.8125|140.625|163.3|184|232.4|195.1|178.7|111.5|150.9|112.3|136|119|135.9|142.5|177.8|190.7|186.2|209.8|206.7|160.5|209|241.9|188.1|165.2|218.7|214|258.3|224.4|239|283.5|226.4|231.2|165|127.5|124.9|130.8|127.6|122.2|156.1|152.6|189.1|181.8|199.6|161.3|190.9|151.5|181.9|163.2|123.2|130.5|100.9|50.9|65|58.1|85.1|66.6|73.6|69.6|73.6|92.2|77.25|64.5|74.6|92|71|51.5|43|33.5|25.5|24|30|23|22.8|19.7|8|8.2|10.1|7.064|6|3.96||
2020-11-01 14:44:05|russ2000_1792|JONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:05|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.5|182.85|120.45|121.5|107.4|19.8|56.4|42.6|34.95|29.85|45.3|65.85|60.45|36.45|99.9|82.8|84.75|86.85|78.75|63.6|46.05|46.95|32.85|23.1|23.4|16.65|19.35|21.3|20.55|19.5|19.5|11.7135|15.3|15.3|15.8999|13.7699|6.687|5.66|7.21|5.029|5.91||
2020-11-01 14:44:06|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.5|4|4.25|5.125|5.25|5.375|4.875|6.25|5.5|6.375|7.75|7.75|10.125|12|9.75|8.75|7.25|7.5|7.625|8.063|7|8|7.375|7.5|7|8.25|7.25|7|7.25|6.875|6.5625|5.5|5.1875|4.87|6|6.5505||4.65|4|3.85|3.69|3.45|4.18|8.089|7.9|9|8.92|11.05|17.2|15.23|21.26|28.55|25.56|32.582|34.2|33.32|30.85|34.74|32.01|30.865|31.49|37.59|37.89|26.82|20.28|38.08|35.77|34.51|37.37|36.16|38.43|40.66|39.73|37.69|42.33|52.45|60.9|44.75|44.79|43.42|47.5|51.06|60.3|57.41|55.95|63.29|58.5|69.23|71.38|59.42|53.37|51.42|51.03|50.9|63.55|73|76.16|78.2|79.3|84.35|71.21|79.37|75.5|74.65|72.35|81.93|77.17|102.87|80.55|74.16|92.13||
2020-11-01 14:44:07|russ2000_1795|MCHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|9.05|15.68|22.39|14.71|14.68|22.23|23.16|17.01|16.1|14.09|13.56|13.41|9.32|12.04|8.54|11.95|10.99|5.61|3.58|3.27|4.67|4.34|5.47|5.17|3.94|7.22|8.8|7.79|9.49|6.54|4.75|3.49|3.26|3.93|3.94|6.01|6.74|9.54|11.91|10.54|8.87|3.63|4.15|5.13|3.74|4.11|4.26|3.33|2.88|2.58|2.84|2.77|2.95|3.5|3.2|2.65|2.69|3.07|4.07|4.71|3.45|4.02|2.59|1.55|1.79||
2020-11-01 14:44:08|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10500|7000|3500|4500|4500|2500|1876|1624|748|248|460|280|248|280|872|372|500|500|640|360|320|240|260|10|0.84|0.84|0.76|1.12|1.6|1.24|1.3|2.7|3|1.85|1.83|1.95|1.12|1.4|1.95|2.95|2.93|2.54|2.49|3.1799|2.3|3.8|4|6.11|3.7|1.267|1.57|2.94|2.846|3.95|4.836|5.35|4.54|6.14|7.49|7.56|6.29|6.99|9.28|8.22|7.86|7.75|10.54|10.84|11.43|12.15|12.9|11.05|10.14|8.5|6.67|7.12|5.07|6.06|4.44|5.81|5.72|8.3|8.75|8.05|7|7.1|8.05|9.4|10|8.81|7.95|6.38|5.92|5.21|4.71|2.44|2.73||
2020-11-01 14:44:09|russ2000_1797|OLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:10|russ2000_1799|TRUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.625|13.875|16.25|15.75|12.1875|12.75|10.25|10.5625|11.75|12.75|14.5|14.5|14.25|14.65|15.1|15.91|16.11|17.75|20.5|21.58|21.901|21.15|19.96|21.77|20.77|20.51|21.49|21.33|20.76|20.02|18.9|19|19.4|19.19|19.72|21.48|18|17.88|12.18|8|3.76|5.25|4.54|1.62|3.14|2.67|1.2716|1.1499|0.66|0.53|0.347|0.35|0.55|0.67|0.5|0.38|0.67|1.15|1.16|1.1|||20.9|19.16|17.95|14.9|4.79|7.1|4.71|7.59|10.83|12.11|14.27|17.41|16.67|12.07|11.71|9.53|12.49|10.57|8.1|6.41|3.73|5.25|2.63|2.7|4.73||
2020-11-01 14:44:11|russ2000_1800|TAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.05|28.499|30.8|27|32.3|31|22.3|10.6|12|14|10.8|10.7|8|10.1|8.15|9.1|7.8|7.975|8.7|10.74|6.91|4.79|5.32|2.56|1.58|0.67|0.9307|0.7543|0.8941|1.11|1.32|0.77|0.6601|1.44|1.63|1.66|0.9845|1.16|0.839|0.6356|0.4401|0.32|0.2273|0.2507||
2020-11-01 14:44:12|russ2000_1801|AE|price_second_month|0|10.5|10|6.5|6|5.75|6|4|4|4.25|6.5|5.75|4.25|5|4.75|3.75|3.5|4.25|6.25|3.5|3.5|3.75|3.5|3|3.5|3.5|3|3|4.5|4|2.75|2|2.75|3|2.75|3|3.625|3.5|5.125|5.5|4.875|4.3125|4.5|4.5|4.75|5.625|6.25|9|9|8.5|7|6.688|6.125|7.375|10.625|9.875|12.25|13.75|13|14.875|12.5|12|6.563|7.125|6|7.75|9.5625|8.75|12.625|16.5625|14.75|12.625|14.75|14.35|10.4|7.22|8.35|8.15|4.89|5.3|5.85|8.23|10.26|11.62|12.54|13.99|12.9|17.75|22.8|16.85|22.17|22.2|26.29|31.44|39|30.3|37.31|31.92|22|24.9|24.6401|33.32|27.97|15.01|13.76|17.7|19.55|20.76|21.29|17|17|23.15|28.25|26.1|23.466|26.49|41.47|35.45|35.1|34.89|39.81|62.64|60.81|57.22|73.6|63.23|65.59|44.29|66.88|42.9|45.61|42.92|32.72|38.79|37.1|39.54|40.5|39.87|34.67|47.41|39.5|44.17|45.9|40.5|39.74|34.05|30.6901|32.14|30.345|26.235|21.27||
2020-11-01 14:44:13|russ2000_1802|MNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.05|6.12|4.1|4|3.43|3.88|6.24|8.05|6.85|6.33|5.49|5.3|4|1.06|1.06|0.76|1.64|1.848|2.23|2.05|2.23|3.57|5.429|5.02|4.28|3.82|6.7101|8.12|7.53|7.49|9.53|10.38|10.03|12.49|14.88|15.79|12.88|11.23|11.55|8.18|5.89|5.98|5.08|6.14|6.09|5.4|7.85|7.18|8.5|8.39|11.15|12.18|11.43|7.35|7.47|6.05|5.63|5.35|5.67|4.28|4.51||
2020-11-01 14:44:14|russ2000_1803|FLXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|13.12|17.15|22.82|20|22.76|17.51|10.42|17.44|16.92|17.38|20.05|17.42|24.42|26.32|25.26|26.17|22.1|15.65|14.18|11.91|11.87|17.73|15.79|11.43|11.66||
2020-11-01 14:44:15|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8|22.5|11.25|13.375|15.625|16|14.5|10.5|8.625|10.75|7.375|7.25|8.5|4.875|5.125|4|6|3.563|4.125|4.625|5.125|5.32|3.25|2.75|3|3.83|4.15|3.84|3.56|5.19|7.65|16.6|13.59|9|4.09|7.05|8.03|10.41|14.4|12.24|20.38|21.44|15.92|26.42|30.57|19.43|14.69|15.95|11.74|11.72|11.28|4.62|3.71|7.22|11.2|12.59|15.41|11.06|10.32|13.01|12.73|10.9|8.21|6.41|7.9|8.02|6.24|4.39|4.73|4.85|6.01|6.09|7.71|7.69|6.93|7.18|7.14|5.35|4.99|5|4.36|4.99|6.0199|6.35|10.1|13.15|9.25|7.4|6.05|4.85|5.75|4.8|5.48|5.51|4.87|5.97|5.6|5.21|6||
2020-11-01 14:44:16|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.875|4|2.25|2.62|4.12|2.75|2.875|3.125|3.5|5.75|5|5.125|5.25|4.484|4|4|4|4.5|3|3.2813|4.125|3.875|3.375|2.875|3|2.75|2.3125|1.9063|1.9688|1.63|1.35|1.15|0.91|1.45|1.41|1.03|1.08|1.1|1.34|2|2.08|3.25|3.14|3.41|3.52|3.16|3.836|2.446|2.9206|5.68|5.66|4.69|4.64|5.57|5.06|6.2|6.01|13.44|10.62|4.07|4.1|4.16|5.3|6.67|7.78|8.83|9.5452|11.6|18.05|16.02|16.21|15.28|17.57|16.26|16.9|16.63|18.92|19.19|20.63|25.6|25.59|24.3|23.33|21.84|23.16|19.83|21.52|24.41|22.37|21.55|24.84|25.1|24|27.35|26.6|27.55|28.45|30.6|35.25|36.29|33.5|36.92|41.78|46.35|49.33|45.21|41.21||
2020-11-01 14:44:17|russ2000_1808|ERII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|6.75|7.94|5.27|5.62|6.44|3.8|3.8|3.49|3.27|2.66|2.56|2.88|2.15|2.2|2.53|3.12|4.47|4|5.35|4.82|4.42|5.12|4.63|4.93|3.39|2.71|2.74|7.03|6.2|10.75|12.24|10.42|8.41|7.69|6.47|10.58|6.86|8.33|9.61|8.17|8.18|9.37|9.03|8.71|9.84|7.685|8.51||
2020-11-01 14:44:18|russ2000_1810|AGTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18.97|21.04|21.35|20|15.48|16.64|14.85|16.28|12.78|9.2|7.5|5.2|4.55|3.95|3.85|4.5|4.45|6.49|3.4|3.69|2.59|2.74|4.73|4.8|5.14||
2020-11-01 14:44:18|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.8173|5.3436|6.525|5.715|6.6487|6.1425|6.8906|9.3094|10.62|11.9537|11.8069|11.0869|12.15|15.0581|13.59|16.635|17.3475|18.3375|17.67|17.75|19.4|18.27|15.09|16.5|17.3|16.59|17.44|17.81|15.15|13.6|14.57|15.24|14.84|14.82|12.75|11.03|14.68|13.04|12.71|12.17|11.94|13.77|14.95|14.04|13.57|14.63|15|13.8|15.99|14.96|14.83|15.91|15.65|16.09|14.38|14.58|13.93|14.7|15.87|16.17|16.14|16.61|15.48|15.28|17.59|15.81|13.97|14.43|13.98|13.56|14.74|14.43|14.63|14.27|14.25|14.43||
2020-11-01 14:44:20|russ2000_1812|III|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.58|7.02|5.35|4.82|5.02|3.05|3.18|2.91|3.78|3.2|3.33|2.55|1.5|2.17|2.24|2.01|0.95|1.25|1.2|1.32|1.21|1|1.36|1.96|3.59|4.1|5.24|4.59|4.06|3.98|4.22|4.09|3.98|3.72|3.18|3.78|3.81|3.6|3.18|3.6|3.74|4.46|4.23|4.04|4.24|4.13|4.14|3.17|2.51|2.46|3.17|1.72|2.055||
2020-11-01 14:44:21|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.35|3|3.55|2.65|1.45|2.15|3.65|2.395|3.45|2.72|2.55|2.06|3.15|3.05|3|2.6|3.22|2.85|0.55|1.46|1.55|1.65|3.03|3.7|3.85|4.2|4.8|5.6|4.3499|4.46|3.3|3.26|3.498|3.41|2.87|3.09|5.15|6.48|9.09|8.94|12.24|10.53|9.16|13.2|11.22|11.51|10.61|8.6|9.24|9.23|15.25|14.8|12.05|12.4|11|11|7.35|8.25|8.16|8.16|5.41|5.68|4.7|5.14|5.12|4.96||
2020-11-01 14:44:22|russ2000_1815|NVTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|9.44|8.06|7.8|9.1|7.76|6.95|10.31|8.56|9.65|8.52|6.59|7.4|14.17|13.93|19.22|17.63|23.94|19.9|20.38|16.82|34.96||
2020-11-01 14:44:22|russ2000_1818|HNRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.16|||0.08|0.15||0.75|1.75||||||||||||0.7813||2.875|||5||||||0.9||||||3.5|2.5||2.11||3.85|2.55|3.9|4||3|2.75||2.95||4.55|3.3|3.75|2.55|2.95|6||8|8.32|10|11.15|12.64|10.09|11|8.67|9.52|10.21|7.36|7.89|8.09|8.14|7.7|7.36|7.59|8.29|9.29|13.475|11.97|11.81|10.09|7.49|6.67|4.73|4.27|6.11|9.19|9.07|7.35|5.61|6.12|6.14|7.64|6.16|5.7|5.62|5.69|4.38|2.99|1.29|0.7036|0.772||
2020-11-01 14:44:24|russ2000_1821|SYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.875|28|44.875|45.25|45|33.5|23.75|22|18|21.625|20.625|13.313|19.625|16.438|13.625|9.3125|9.6875|9.875|6.8125|4.3125|1.5|2.11|2.85|2.17|2.59|2.3|3.05|2.08|1.68|1.76|3.7|6.13|7.25|6.16|6.2|5.79|6.9|6.25|6.37|6.97|5.92|6.95|7.48|11.45|13.51|26.55|21.75|18.6|19.75|10.83|19.38|15.42|9.78|9.28|12.27|13.3|15.4|16.3|19.29|11.77|12.98|13.66|14.42|13.5|14.7|19.3|12.16|11.65|10.3|9.95|9.65|9.09|11.47|11.77|15.99|14.58|12.92|12.03|8.35|9.12|9.67|8.81|9.09|8.1|8.64|7.9|15.93|24.44|30.5|28.57|33.02|36.5|27.89|20.26|20.59|20.07|23.16|20.86|20.99|22.19||
2020-11-01 14:44:25|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.6563|0.562|0.1875|0.4375|0.3|0.38|0.57|0.9|0.75|0.44|0.86|1.1|1.25|1.22|1.2|1.01|1.16|1.98|1.91|3.38|4.4|5.09|3.24|4.3|4.05|6.75|7.11|8.35|8.26|6.59|4.98|3.78|4.63|4.52|7.89|7.22|6.54|6.64|4.3|5.23|4.29|4.19|5.16|5.72|7.47|7.44|6.92|6.37|5.16|7.89|9.1|7.75|8.19|8.13|6.32|5.69|6.07|6.99|6.51|9.04|5.73|5.28|2.41|1.43|1.9|1.11|1.08|1.03|0.7182|1.14|1.01|0.725|0.7499|0.81|2.18|2.25|1.57|2.47|1.68|1.57|1.83|2|0.9919|1.06||
2020-11-01 14:44:26|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|14.2|15.4|15.1653|16.1|17.3119|17.15|19.491|24.08||
2020-11-01 14:44:26|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|12.07|18.91|15.3|11.21|14.91|10.51|14|13.5|14.98|12.35|13.58|16.49|22.3|18.87|18.14|15.47|7.72|6.41|12.89|16.22|17.27|23.29|27.57|23.74|26.92|35.66|30.53|40.48||
2020-11-01 14:44:27|russ2000_1828|TSQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.23|13.05|11|11.24|9.84|8.83|9.7|8.8|10.87|9.99|10|7.97|6.96|6.31|9.17|6.2|5.56|5.51|6.05|8.23|8.91|4.47|4.65||
2020-11-01 14:44:28|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:28|russ2000_1831|CUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:28|russ2000_1832|MOBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.021|0.16|0.24|4|1.05|0.7|0.5|0.17|0.025|0.01|0.0115|0.029|0.048|0.21|0.224|0.155|0.194|0.297|0.285|0.201|0.256|0.201|0.175|0.0945|0.0475|0.039|0.0077|0.0053|0.0027|0.0016|0.002|0.0003|0.0007|0.0004|0.0002||||||||||||||||||||8.86|9.51|8.91|6.05|4.27|4.28|3.3|2.96|3.01|4.3|4.85|5.2|3.8|3.85|4.8|4.25|4.9|4.57|4.89|5.64|6.9|4.83|4.05|4.52|6.53||
2020-11-01 14:44:29|russ2000_1833|TTOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.82|17.08|12.06|11.58|8.09|8.53|6.64|5.83|5.79|3.31|4.16|4.2|5.25|7.74|6.36|4.44|3.84|2.1|1.44|1.36|0.6894|0.8393|1.56||
2020-11-01 14:44:30|russ2000_1834|MSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:30|russ2000_1835|ISRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:38|russ2000_1836|BPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800|350|160|94|52|24|90|68|86|84|72|110|74.48|76|61|68|74|78|58|70|98|115.8|490|838|540|460|520|400|282|212|306|308|542|310|250|163.62|78.24|55.96|52.6|33.8|32.6|25.2|8.864|2.2|14.8|11.55|7.25|5.48|5.53|4.3||
2020-11-01 14:44:39|russ2000_1837|PLPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.938|17|19.125|19.75|||||24|33|30.625|28.25|24.75|18.5|19|18.875|15|15|16|15.5|14|17.05|19.375|16.4|20.08|18.9|17.651|17.76|15.15|13.83|20|25.55|31.06|27|24.41|28.25|33.25|34|42.5|41.31|41.05|36.5336|36.99|33.682|34.05|48.42|49.54|52.26|49.5|51.62|53.89|38.55|31.43|37.43|33.97|41.1|34.94|33.45|33.97|46.39|71.64|64.89|55.22|47.38|66.07|55.91|58.38|53.52|70|71.18|67.44|67.53|60.99|52.08|55.74|48.32|45.95|40.02|30.3|41.13|32.88|42.53|41.3|53.36|46.02|49.9|52.3|79|60.79|74.87|80.94|64.9|59.87|49.59|51.25|71.9|48.8|49.63|54.41||
2020-11-01 14:44:40|russ2000_1838|ACRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.12|2.9|2.89|3.4|3|4.72|4.99|8.3|10.07|8.3|12.08|9.64|6.99|6.63|8.45|3.43|4.02|5.65|3.73|3.46|3.23|3|3.05|2.5|3.35|2.15|1.8|3.4|3.05|3.37|3.2|2.62|2.1|1.86|1.32|1.39|1.25||
2020-11-01 14:44:41|russ2000_1841|SHLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:41|russ2000_1844|CTG|price_second_month|0|3.6995|3.2156|3.6682|2.7161|3.0751|3.1687|3.2624|4.4955|5.4192|5.997|7.3401|8.8706|9.25|5.9375|6.25|7.8125|8|6.625|4.75|4.875|5.25|6.125|7.5625|6.625|7.5|6.125|5.4375|4.75|5.8125|4.6875|3.5625|5.125|4.625|4.25|3.875|4.9375|4.25|4.0625|4.3125|3.75|3.625|3.125|3.375|3.8125|4.375|4.9375|4|4.875|5.688|6.875|9.688|9.563|14.188|14.375|20.938|21.438|30.563|44.688|31.5|40.813|31.625|25.688|27|20.25|16.75|16.75|14.813|12.813|7.188|3.5|3.813|6|5.75|2.69|3.04|4|4.6|3.2|3.6|2.91|2.4|3.05|4.18|5|4.35|3.25|3.64|3.59|3.5|3.89|4.03|4.04|4.75|3.42|4.21|4.68|4.71|4.5|5.2|4.21|5.02|6.94|4.22|3.1|4.57|6.18|6.17|7.57|7.73|6.28|9.85|11.73|13.42|11.17|13.04|14.71|12.17|16|18.24|19.9|22.32|17.88|19.04|16.25|15.52|12.78|9.32|7.63|7.43|6.71|6.73|4.73|5.29|4.72|4.16|5.78|5.52|5.3|5.19|7.97|7.28|5.84|4.45|4.15|4.2|5.06|6.1|5.85|4.1|4.8||
2020-11-01 14:44:43|russ2000_1846|HIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|9.4375|8.75|7.625|3.125|5.95|2.03|2.06|1.82|2|4.4|3.25|3.4|4.3|10.45||||||4.87|5.36|5.3|5.13|5.28|5.58|6.19|5.3|6.59|7.7|7.1|7.02|10.29|13.15|15.45|19.3|4.15|3.1|4.23|6.41|6.77|5.28|4.2|3.83|5.29|6.41|3.77|5.62|5|5.74|2.93|3.79|3.18|3.38|2.97|2.85|3.51|4.46|6.14|4.49|3.76|3.6|5.37|3.92|3.37|3.05|4.24|4.49|4.05|4.95|4.8|4.75|5.4|5.55|5.65|4.2|3.12|3.24|2.54|2.95|3.16|3.15|1.47|1.47||
2020-11-01 14:44:44|russ2000_1847|QUIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|31.5|24.5|||227.5|367.5|309.75|84|102.375|76.86|63.28|50.4|56|64.246|37.646|28.7|16.24|47.6|113.82|87.5|53.2|41.58|37.8|34.16|54.46|61.18|51.66|50.54|63.56|71.4|39.34|40.6|37.38|39.34|49.14|49.84|42.28|24.08|21.28|7.98|13.72|18.62|16.24|22.82|34.72|36.12|49.14|79.8|81.2|38.08|39.9|31.22|36.4|47.32|37.1|27.72|31.78|32.48|35.56|44.38|74.06|57.68|49.84|43.4|30.38|21.42|19.32|18.34|19.18|14.28|12.2234|13.3|21.98|17.36|18.97|22.4|22.54|21.84|14.98|14|12.4627|10.6679|5.355|3.64|4.94|4.92|3.2||
2020-11-01 14:44:46|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||3.9597|3.8433|3.2609|3.2609|2.4457|2.3292|2.0963|1.2812|1.3975|1.6305|1.6305|1.1645|1.5141|1.5723|1.3685|1.3975|1.747|1.8634|1.4557|1.6886|2.0963|2.1545|1.3975|1.5136|1.8076|1.6311|1.9795|2.5614|2.6788|3.203|3.028|3.7848|5.1243|5.1364|6.1492|7.1973|9.0564|7.4636|5.2827|6.9597|7.7144|5.115|4.9473|4.2765|3.6895|2.9767|2.9767|2.6833|3.4379|3.8237|3.5218|3.495|3.7291|4.348|3.8974|4.1591|5.0841|5.5812|6.0441|8.7273|8.5133|7.9827|9.5927|11.2087|10.8028|11.0413|10.6364|10.0744|11.6529|12.3182|12.0182|11.8909|11.4545|9.95|8.05|7.6|6.2|4.66|8.99|8.31|5.74|7.78|6.18|3.88|4.16|2.97|1.75|2.09|2.93|2.45|1.92|1.4|2.02|1.99|2.11|2.09|2.61|3.08|3.45|3.19|3.68|5|4.47|3.79|3.32|3.52|3.53|4.61|4.03|4.27|4.1|5.35|8|8.85|8.45|9.45|8.45|8.6|7.8|7.55|6.4|4.84|4.045|3.96|3.03|2.37|2.09||
2020-11-01 14:44:47|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|67.4075|88.5187|94.815|79.6297|84.6298|39.0741|26.2963|37.0371|61.2964|82.5927|73.7483|92.2668|53.2149|63.2297|52.889|43.0815|40.3556|39.4075|50.5482|63.9705|83.9409|82.1335|88.8001|82.7556|161.24|176.0001|256.2001|237.9|157|181.3|143.1|223.1|212.9|196.1|173.3|135|128.2|127.3|111.9|106.4|60.3|54|82|67.2|56.1|82.8|67|60.2|64.9|60.3|64.9|68.6|69.4|89.6|60.9|54|37.5|38.1|53.5|61|59|54.2|42.8|27.1|30.3|38.2|27.8|18|4.5|4.4|3.493|7.501|5.375|6.42|4.67|5.43|5.58|6.46|6.64|6.8|6.85|5.6|5.9|6.01|6|5.75|4.19|4.24||
2020-11-01 14:44:49|russ2000_1853|IHC|price_second_month|0|5.2429|4.8262|5.2429|4.6179|4.0277|4.0277|3.9582|4.2359|4.5485|4.8262|5.2429|5.3124|7.4998|7.4998|6.597|6.9095|10.2427|9.6524|7.2222|5.2778|6.6667|6.9444|5.8333|6.25|6.1111|6.25|4.4444|3.1944|2.2222|2.2222|1.5278|1.1111|1.3889|1.25|1.3889|1.6667|2.0833|2.2222|2.0139|2.6389|2.7778|3.4028|4.1667|3.8889|3.3333|3.1944|3.4727|3.542|3.4727|4.0282|4.1668|4.2372|5.1392|5.0006|4.5133|4.0975|4.7223|6.1111|6.6667|6.8057|8.3333|7.0829|7.1533|7.0829|5.9719|6.5802|6.2502|6.4581|6.5967|7.083|6.875|7.2222|7.917|8.111|9.111|9.917|12.322|11.227|11.139|10.478|11.756|12.7778|12.933|17.389|18.667|18.99|18.09|19.63|17.65|17.85|17.99|22.25|22.05|20.09|20.35|21.45|22.11|19.85|13.56|11|13.69|13.14|5.15|3.61|7.25|6.06|5.37|8.72|7.24|6.6|7.74|8.47|10.37|8.28|8.51|9.16|9.05|10.19|8.5|9.49|11.21|14|14.11|13.63|14.24|13.95|13.79|11.77|11.74|12.31|15.13|16.28|15.84|17.55|19.85|18.15|19.85|21.7|29.7|28.5|37.15|35.25|38.49|38.19|37.33|37.02|42.26|37.11|29.05|35||
2020-11-01 14:44:50|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.1|11.35|11.33|11.31|12.61|12.58|12.14|13.15|14.03|13.56|10.91|13.24|11.9|11.6|11.25|13|11.2|11.2|12.15|13.5|13.87|13.76|14.02|11.47|14|12.63|9.8|8.9||
2020-11-01 14:44:51|russ2000_1856|CYTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:51|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.14|12.98|17.72|12.51|13.8|17.87|15.3|14.95|18.15|20|22.1|22.75|26|36.3|37.41|49.42|56.35|47.44|43.37|42.74|44.54|59||
2020-11-01 14:44:52|russ2000_1858|MNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:52|russ2000_1859|ZEUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5|12|11.5|10.5|10.125|10.125|8.875|8.75|18.5|24.5|24.125|19.125|16.625|19.75|14|16.625|13.938|6.25|5.9375|8.375|7.625|5.9688|5.0625|4.5|4.4375|3.375|2.375|2.625|4|3.98|2.55|4|5.41|4|3.99|3.31|3.8|4.13|5.54|10.08|14.2|20.25|26.9|25.509|15.7|16.6|21.2|26.36|33.32|27.65|25.94|29.44|33.55|24.43|26.14|41.3|64.98|47.61|17.5|12.38|18.4|26.93|27.73|27.66|27.56|22.04|21.04|26.89|29.32|20.72|23.74|23.44|16.58|15.76|19.77|20.67|25.33|25.98|28.07|27.51|23.66|24.04|16.26|15.09|17.54|12.95|11.26|10.72|23.71|19.33|24.45|24.18|16.47|18.25|19.92|22.53|23.13|22.04|18.36|19.42|12.38|10.75|16.76|12.05|11.03|11||
2020-11-01 14:44:53|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|13.59|12.28|14.31|12.06|12.76|10.32|8.94|5.62|7.48|9.45|8.05|6.83|7.22|7.32|8.41|7.91|7.03|6.13|7.51|9.73|14.35|11.12|8.22|8.44||
2020-11-01 14:44:54|russ2000_1862|FLKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:54|russ2000_1863|FRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:44:55|russ2000_1864|CSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|10.67|12.42|6.96|8.86|5.26|4.13|2.82|4.21|4.09|4.6|3.55|3.6|3.8|3.9|3.55|3.75|3|2.61|3.28|3.3|1.4|1.39|0.9063|0.7877|1.38||
2020-11-01 14:44:55|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12.76|9.41|2.4|2.69|6.53|7.18|7.04|6.36|7.41|6.4|7.11|7.48|6.03|5.15|4.11|5.85|4.23|5.01|5.24|6.11|6.7|6.61|9.42|10.88|10.29|10.01|8.67|8.66|9.25|9.66|9.27|6.16|8.75|7.66|9.85|9.93|8.7|10.11|10.98|10.65|9.48|9.14|10.23|9.38|9.38|8.41|8.89|6.53|4.08|4.95||
2020-11-01 14:44:56|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|12.61|14.15|17.54|13.45|16.06|18.66|21.65|26.9|22.85|27.6|32.8|40.95|41.1|41.55|38.28|33.58|30.01|27.96|35.86|33.87|24.55|28.56||
2020-11-01 14:44:57|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.8|222.3|130.8|38.1|44.2|94.2|122.7|154.6|161.6|265.3|263.4|219.4|228.5|229.4|126.9|84.6|120|88.1|88.4|64.2|57.7|76|104.9|100.1|122.8|85.8|61.9|51.4|44.9|31.3|13.7|9.389|8.04|6.8|6.2|5.1|5.9|9.17|8.31|8.3881|7.21|7.5203|9.045|8.1|8.15|8.0541|9.2599|8.14|8.51|7.6|8.2981||
2020-11-01 14:44:58|russ2000_1869|TZOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.5|4.51|10.25|5.3|8.5|21.52|33.79|79.95|66.89|32.91|23.41|21.48|18.31|29.81|34.4|31.16|34.99|26.05|17.42|15.01|10.96|10.64|7.54|6.54|4.63|9.66|13.57|14.72|11.39|15.89|16.04|39.93|42.6|71.91|36.52|25.96|25.4|23.36|22.48|17.28|21.32|28.84|28.82|20.88|23.6|19.41|17.25|12.6|9.8|12.68|8.75|8.64|7.72|8.11|12.63|10.35|9.05|10.35|8.1|6.35|6.4|15.9|12.5|8.67|16.46|18.79|11.87|10.33|8.18|6.12|7.99||
2020-11-01 14:44:59|russ2000_1870|SPWH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.52|6.61|3.71|5.77|5.96|4.29|5.43|3.75|5.05|8.03|6.16|14.25|14.31||
2020-11-01 14:44:59|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|21.88|23.87|4.78|6.74|5.82|8.2|8.28|9.73|7.38|11.22|14.14|9.55|17.92|25.38|17|10.56|6.52|6.44|8.56|4.19|3.88|3.84||
2020-11-01 14:45:00|russ2000_1872|PFMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|13.02|10.9|10.67|10.37|7.25|9.31|9.99|7.03|6.06|2.78|2.46|1.97|1.71|1.77|2.15|3.75|1.8|2.24|1.77|1.8|2.67|2.22|2.5|1.72|2.44|1.62|1.17|0.95|1.0118|0.6|0.6101||
2020-11-01 14:45:01|russ2000_1873|TRXC|price_second_month|0|||||||||||||||||||||||||||||||||||1137.5|1320.345|1259.375|1259.375|1056.25|1218.75|1178.125|1503.125|4671.875|5931.25|3737.5|3900|4793.75|5484.7|6378.45|8531.25|7089.55|8937.5|11273.6|11456.25|10725|6825|8856.25|3412.5|1787.5|1422.2|650|203.45|365.95|186.875|221.39|235.625|658.125|893.75|467.22|589.095|233.61|211.25|215.15|162.63|170.3|136.5|128.7|68.315|54.535|52|38.35|42.25|48.75|47.45|47.45|48.75|45.825|49.075|87.1|110.5|120.25|168.35|163.15|117|110.5|107.25|120.9|162.5|243.75|224.25|191.75|152.75|97.5|65|71.5|55.25|87.75|78|68.25|123.5|130|74.75|52|58.5|38.35|52|58.5|39.65|19.5|20.8|31.2|96.85|104|154.7|54.6|51.22|27.3|37.18|58.63|34.32|34.19|41.73|23.79|17.81|19.76|17.03|6.162|11.18|30.03|24.7|46.15|75.4|40.43|32.37|17.42|11.9041|2.613|1.18|0.4233|0.4027||
2020-11-01 14:45:03|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|18.625|17|15|13.25|11.03|17.99|15.37|17.79|14.9|9.91|10.82|6.55|5.49|5.25|5.26|5.25|6.08|6.25|5.25|5.38|6.05|10.12|13.95|13.9|16.4|10.05|13.35|12.39|15.37|19.03|21.7|22.58|15.34|13.25|4.96|3.52|5.71|5.73|7.42|7.23|7.68|5.88|7.57|7.55|5.02|3.74|3.37|3.62|4.02|3.53|2.61|3.49|4.06|5.02|6.18|6.72|7.11|7.24|7.51|6.79|6.83|6.01|6.42|5|7.61|7.17|9.1|8.55|10.75|11.1|13.1|12.85|17.3|17.6|12.59|11.61|7.93|6.67|8.37|8.43|7.83|11.7||
2020-11-01 14:45:04|russ2000_1876|PRGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||138.33|143.33|87.5|108.33|91.67|118.33|102.5|118.33|145|168.75|206.4583|229.1667|252.5|322.5|405.625|210.625|181.25|98.75|65.9375|68.75|87|140.5|66|94.3|140.5|143.3|98.2|68.9|69.6|59.5|49.5|40.4|45.2|52.9|54|46.2|38.6|31.4|8.6|5.211|4.8|2.85|7.34|10.85|16.34|14.15|9.63|7.96|10.18|10.52|4.79|4.01|2.96|5.05|4.73|5.7|4.03|5.31|5.91|6.35|7.71|5.88|5.4|5.58|7.01|7.97|6.78|6.97|5.68|6|6.54|6.65|6.35|6.17|5.26|5.44|4.4|3.945|3.82|3.35|4.77|4.82|5.45|6.25|6.25|6.6|7.4|7.5|9.7|9.55|8.95|9.25|7.07|5.39|4.5|3.61|3.94|5.52||
2020-11-01 14:45:05|russ2000_1877|ENZ|price_second_month|1|20.0759|18.4762|17.7564|12.4241|10.6645|10.318|10.6645|11.3577|8.7182|9.0649|8.7982|10.8512|8.9723|7.9952|6.2185|7.7287|6.5737|4.5307|2.6651|2.8427|3.0204|2.8427|2.3097|2.221|2.5763|2.9317|2.5763|2.5763|2.3985|1.6879|1.5102|1.1548|0.3997|1.3325|2.6651|3.1981|2.7538|3.4645|5.2413|5.3301|6.0409|10.3049|11.282|8.9723|5.7742|8.5282|7.906|7.195|8.488|14.831|14.365|12.6857|12.779|13.339|14.201|10.772|12.39|14.105|11.459|12.958|11.003|5.76|8.485|7.713|8.33|23.344|37.8443|57.177|51.6059|36.2737|18.6043|13.8132|28.2187|13.953|19.3335|17.5014|12.3788|12.3529|12.0937|11.2904|20.4952|18.581|17.0571|16.0286|14.4354|14.2857|19.47|14.42|17.93|15.36|12.42|13.5|15.08|12.19|14.27|15.08|14.95|11.35|12.74|9.09|11.22|10.98|4.89|4.02|4.43|7.08|5.38|6.02|4.07|3.8|5.28|4.19|4.25|2.57|2.24|2.69|1.67|2.04|2.7|2.52|2.08|2.52|2.92|4.16|5.25|5.15|4.44|2.95|3.03|3.17|4.5|4.55|5.97|5.09|6.94|8.37|11.04|10.47|8.15|5.48|5.19|4.12|2.78|2.73|3.37|3.6|2.63|2.53|2.24|2.11||
2020-11-01 14:45:06|russ2000_1879|NNVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.3|124.6|119.7|83.65|67.2|84|70|46.9|27.65|38.5|79.8|89.6|42.7|49.7|44.1|57.4|61.6|79.1|119.35|93.1|112.7|84.7|98|76.3|49.7|49|45.5|46.97|37.45|31.15|43.75|74.9|93.2|68.6|67.8|82|64.8|59.2|30|25.8|23.8|36.712|31.2|30.8|25|23.8|26.4|26.4|19.802|18.4|10.25|8.298|7|7.8|5.002|4.2|2.7551|9.5|7.52|3.97||
2020-11-01 14:45:07|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|47.1|48.2|41.3|44|62.5|135.4|75.3|113.9|128|83.7|99.5|73.1|61|65.6|37.8|23.2|25.4|15.9|7|4.6|15.8|10.5|13.9|14.501|20.601|15|14|17.2|19|13.6|14.4|17.7|16|12.5|14.1|15|15.3|14.2|23.1|28.6|24.2|21.8|17.8|15.6|9.518|5.9|4.001|2.152|1.42|1.78|1.53|1.55|1.69|1.48|1.4|1.23|1.6|1.415|0.78|1.36|1.89|1.13|0.77|0.4626|0.85|0.88||
2020-11-01 14:45:08|russ2000_1882|LWAY|price_second_month|0|||||||||||||||||||||||||1|0.6875|0.7813|0.7188|0.5938|0.5|0.4688|0.5938|0.5313|0.7188|0.75|0.75|0.7813|0.7188|0.625|0.625|0.5|0.625|0.5938|0.3438|0.375|0.4375|0.3275|0.28|1.0625|0.5|0.5|0.5|0.6565|0.844|0.9845|0.844|0.875|1.344|1.875|2.0625|1.6565|1.1875|1.141|0.9065|1.3438|1.9219|1.75|1.6563|1.7815|1.375|1.375|1.5315|1.75|1.925|1.4225|1.7125|1.8382|1.5375|1.7525|1.675|1.9|3.625|3.6125|6.2375|6.005|5.19|4.665|3.701|6.53|7.4349|5.4465|5.77|5.39|7.22|8.71|9.43|10.02|14.16|10.18|10.44|12.93|11.32|6.8|8.29|11.22|12.91|11.3|11.72|10.47|10.0275|9.52|9.2|10.45|10.49|10.31|9.1|9.87|9.55|8.27|11.65|17.51|14.17|15.12|14.36|13.14|13.84|18.52|18.73|17.86|14.41|11|11.29|9.47|12.4|11.63|10.51|9.82|8.7|10.18|6.76|5.1|3.6|2.65|2.35|2.13|2.92|2.04|2.05|2.37|4.63||
2020-11-01 14:45:09|russ2000_1884|MPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.822|2.045|1.867|3.115|4.4222|4.5111|4.88|4.4667|4.4667|5.5867|6.5022|8.7778|9.94|11.9|17.4667|18.06|15.1|13.38|10.1|11.57|9.58|8.59|10.69|9.75|8.19|8.73|7.17|7.6|7.9|8|5.52|3.5|3.78|5.36|4.88|6.48|6.74|6.11|6.61|7.21|6.26|5.57|4.65|6.22|5.55|5.83|5.5|7.01|7.48|8.63|9.27|8.22|7.78|8.13|6.94|8.2|6.2|7.44|6.81|7.43|8.63|8.91|10.74|10.62|13|15.28|14.69|14.28|15.97|19.45|21.84|14.95|14.33|15.34|15.13|12.58|11.25|14.45||
2020-11-01 14:45:10|russ2000_1886|NICK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.334|2.334|1.876|1.918|2.6667|1.2083|1.7083|1.6667|1.8125|1.6667|1.7083|1.625|1.5417|2.2167|3.3333|2.5|2.5533|3.733|2.993|2.68|2.6|3.22|4.6933|5.3193|6.16|5.6|6.0267|8.6667|10.6667|12.2867|10.56|10.43|12.59|13|13.69|11.36|10.97|10.93|8.31|7.3012|7.23|7.03|6.19|2.4|2.63|5.105|6.614|7.02|7.558|8.58|8.58|10|12.26|12.49|11.1|10.63|12.97|12.53|13.74|12.24|13.08|14.15|15.51|15.88|15.78|14.57|13.05|12.5|14.93|13.19|13.02|12.69|10.54|10.7135|10.6|10.3|11.1|9.05|8.71|8.01|8.93|8.62|11.1835|11.61|10.12|8.65|9.25|8.93|8.125|5.45|8.05||
2020-11-01 14:45:11|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|15.9|16.81|18.3|16.65|14.53|14.1|13.21|11.56|12.07|10.74|12.25|12.44|13.45|13.35|12|12.2|15.3|15.1|16.1|15.95|13.97|15.36|13.5|13.01|12.95|11.56|11.27|12.54||
2020-11-01 14:45:12|russ2000_1892|NYNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:12|russ2000_1893|ONE|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|8.2|9.05|8.75|7.23|7.18|5.93|4.82|3.75|4.15||
2020-11-01 14:45:13|russ2000_1896|SHOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:13|russ2000_1898|GFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|7.79|7.79|7.65|8.5|8.45|6.5|6.39|1.96|0.85|1.36|1.37|1.15|1.18|1.39|1.1199|1.99|3.31|2.93|3.0674|2.5|2.63|3.15|3.9892|4.75|5.146|4.29|4.93|6.53|6.64|8.37|8.92|9.3|9.18|5.9|3.98|4.34|4.01|4.25|4.35|4.15|5.05|5|4.65|6.05|7.05|11.1|13.45|12.89|9.96|7.92|7.52|10.81|7.79|5.93|6.48||
2020-11-01 14:45:14|russ2000_1903|STRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.38|2.75|2.125|1.5|1.125|1.344|1.125|1.188|1.188|1|1|1.125|1.031|0.969|0.438|0.5|1.75|1.031|1.187|1.125|1.25|1.09|1.125|1.14|0.875|0.75|1.25|1.56|1.48|1.95|2|1.72|1.54|1.85|3.25|4.7|6.25|3.85|3.4|5|6.84|6.88|16.92|20.77|18.39|32.19|22.59|24.83|19.98|22.2|22.12|24.07|20.11|19.99|17.81|13.26|17.53|16.75|16.93|17.13|19.02|15.95|10.94|13.31|12.72|12.51|12.81|11.21|10.6|9.25|9.83|8.17|11.31|10.34|9.77|11.14|9.82|9.12|8.57|6.66|2.76|3.68|4.64|5.25|4.44|4.52|6.47|7.95|8.99|10|11.86|17.52|12.08|12.6|14.52|12.83|13.93|12.01|11.19|14.57|13.66|9.05|14.14||
2020-11-01 14:45:15|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|17.38|18.59|20.01|21.72|19.17|14.57|17.59|19.69|20.75|22.65|24.9|21.95|31.25|29.75|30.25|28.9|20.57|24.19|27.34|27.38|28.5|33.33|29.54|35.68||
2020-11-01 14:45:16|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|98.79|72.25|61.83|40.3|52.4|45|45|58.165|51.5|61.65|100|98.95|79.59|92|64.75|61.12|45.46|24.01|23.56|20.85|6.36|6.8338||
2020-11-01 14:45:19|russ2000_1911|ICD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.2|115.8|145.4|116.2|117|78.6|80|101.8|100.4|119|78.6|62.2|78.2|83|86|85.6|67.6|69.4|47.4|19.76|15.8|7.904|6.17|2.78||
2020-11-01 14:45:20|russ2000_1912|AMBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:20|russ2000_1913|OFLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.24|18.12|17.3|24.36|19.85|22.2899|20.5|15.99|13.41|16.658|15.51|21.39|17.97|16.06|13.94|18.09|17.05|10.55|11.97|12.59|17.13|12.75|13.34|13.58|13.11|16.35|11.61|11.17|12|14.78|13.26|18.62|20.32|21.85|19.65|17.79|30.08|28.5|32|30.66|39.9|33.02|35.09|37.82|45.89|45.4|58.81|57.39|66.2|55.82|71.73|88.01|54.74|68.06|86.1|84.2|95.81|78.3|102.3|131.74||
2020-11-01 14:45:23|russ2000_1914|KIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|16.73|10.83|9.93|6.84|6.33|5.72|3.99|4.08|4.08|4.38|4.35|5.2|7|7.45|7.55|8.9|9.8|14.8|13.6|10.63|8.38|7.06|7.87|10.87|4.29|4.96||
2020-11-01 14:45:23|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||60|40|30|41.25|35|48.75|98.75|79.38|105|155|118.75|117.5|143.75|167.5|248.75|192.5|186.875|242.5|117.5|242.5|243.75|308.125|276.875|233.75|325|303.75|425|392.5|273.75|258.6|199.7|200|202.5|229.9|152.3|117.8|47.6|70|78.9|100|60|55.3|44|74.5|103.1|45|50.7|82.6|81|102|61.7|101.7|109.1|105.099|133|98.3|86.9|111.6|108|37|16.9|32.6|36.1|18.2|17.5|17.6|7.8|4.25|7.4|8.6|8.8|10|8.28|18.9|23|22.6|39.9|43.6|33.1|41.8|50|48.9|12.4|10.3|9.501|3.7|2.2|1.599|2.213|3.37|4.74|2.67|2.11|2.25|1.92|1.32|0.82|0.7105|0.4501|0.2|0.205|0.109|0.1394|0.125|0.45|0.5|0.47||
2020-11-01 14:45:25|russ2000_1919|TRUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.88|8.3|7|8.3|8.71|15.12|15.03|16.89|15.55|20.05|22.27|30.04|29.63|32.58|39.03|29.93|29.93|30.43|24.42|34.08|30.74|30.12|62.73||
2020-11-01 14:45:28|russ2000_1923|AMRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.7|469.65|442.8|276.45|151.8|90|41.4|49.2|39.6|43.5|43.8|39.3|40.35|71.85|53.1|61.5|41.4|40.5|30.15|23.7|24.9|22.8|8.601|6.195|13.4715|7.6425|3.9015|2.43|3.59|5.29|5.11|8.39|4.94|4.93|3.75|3.71|4.02|3.185|3.73|3.28||
2020-11-01 14:45:29|russ2000_1925|DRNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.59|14.23|11.82|24.43|16.63|10.08|11.28|5.01|3.72|3.39|3.04|2.79|3.1|3.45|8.07|12.76|13.99|15.74|14.91|10.51|12.45|14|24.06|19.74|21.57|18.52||
2020-11-01 14:45:29|russ2000_1927|PTIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:30|russ2000_1928|MDLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|9.93|10.78|7.39|6.1|5.48|6.07|7.57|9.75|9.35|5.65|5.9|6.8|6.1|4.25|5.3|5.09|3.94|2.59|3.23|2.92|2.58|0.4499|0.7999||
2020-11-01 14:45:30|russ2000_1929|CARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|10.25|9.39|10.72|9.61|19.03|16.47|6.99|6.46|5.5|9.45|16.03|16.55|12.86|12.14|13.98|15.76|20.01|18.18|16.95|17.98|22.52|25.98|15.03|15.87|15.5||
2020-11-01 14:45:31|russ2000_1930|ATNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|138|207||359.7|188.7|182.1|102.3|113.4|57.9|65.4|59.7|57|54|30.297|46.2|42.9|19.2|20.85|12.9|11.1|19.326|17.415|18.576|9.24|6.918|8.1|7.1491|6.3811|8.31||
2020-11-01 14:45:32|russ2000_1931|GNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.6|104.4|72.72|73.52|83.2|97.52|49.28|28.8|37.6|43.12|32.96|37.36|47.76|37.68|9.28|8|7.3432|4.7592|5.0384|4.3752|4.3824|3.08|2.5|1.75|2.76|2.42||
2020-11-01 14:45:34|russ2000_1932|FSAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|10.01|8.58|4.58|3.18|4.39|5.17|6.25|5.15|3.65|4.05|4.08|1.0437|1.3|1.35|1.3|1.3|1.55|1.43|1.625|0.292|0.28|0.2825||
2020-11-01 14:45:35|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.09|4.5|3.81|5.39|4.15|6.6|7.35|10.19|14.5|15.87|15.91|22.23|21.6|24.32|30.36|34.1|47.82|42.88|53|52.82|62.91|68.17|73.03|104.2|127.44||
2020-11-01 14:45:39|russ2000_1935|AKBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.92|13.12|9.89|7.97|6.1|10.05|7.32|8.91|8.3|8.84|10.02|13.47|16.57|14.83|14.3|9.88|8.26|8.08|7.32|5.05|4.12|6.29|8.87|11.64|10.41||
2020-11-01 14:45:39|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.876|27.375|28.25|16.752|26.125|21.5|17.5|18.625|18.375|24.625|20.8125|19.125|19.625|28.625|24|18.5625|14.8125|21.25|19.6875|20.4375|15.75|9.875|9.3125|7.9375|10.06|13.1|12.2|11.78|10.98|10.88|8.3|7.18|6.35|8.52|9.39|9.01|13.19|13.41|15.69|16.18|13.85|15.22|19.48|21.78||||||||||||||||||||||||||||||||||||10.79|6.73|8.53|6.05|5.15|3.04|12.06|12.23|12.55|11.05|8.95|8.1|9.25|10.9|12.35|10.8|8.1|8.18|8.2|7.21|10.66|8.33|4.99|5.51||
2020-11-01 14:45:41|russ2000_1939|MIND|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|4.438|5|6.625|6.75|6.25|9.75|8.125|12.313|21.125|18.25|12.5|11.688|7.125|4.5938|4.25|4|5.125|3.4375|5.4375|5.3125|5.9375|3.5625|6|6.8|4.4|4.55|4|3.6|1.68|1.2|1.2|1.53|2.001|3.6|4.95|5.14|6.14|6.7|6.96|8.55|11.4|17.47|16.64|12.77|10.57|11.95|14.65|19.05|19.28|20.56|17.82|17.08|10.09|3.97|3.81|5.19|6.2|7.37|7.23|6.77|7.37|11.58|13.65|17.3|11.2|21.84|22.46|16.97|15.94|13.63|16.92|16.78|15.29|17.71|13.94|13.98|11.05|5.93|4.6|4.19|3.78|3.01|3.06|3.75|3.3358|4.15|4.9|3.88|3.49|3.17|3.24|4.02|4.15|2.56|3.93|3.95|3.25|2.87|1.25|1.6|2.08||
2020-11-01 14:45:42|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|18.0004|17.6254|15.5628|25.2005|22.26|28.62|20.34|18.12|9.6|16.716|15.66|17.04|17.64|20.1|19.38|5.46|3.3|7.2|4.8|2.1|4.02|2.4|2.22|1.9206|0.36|1.38|2.94|2.52|1.8|2.46|4.26|3.42|4.14|7.2|8.1|5.67|4.68|5.1|2.4|2.21|2|3.09|4.29|6.37|8.63|14.97|13.13|4.86|3.97|4.04|2.83|1.84|2.43|1.15|1.48|1.99|0.82|1.94|2.44|1.76|2.65|4.28|4.47|4.69|4.58|5.97|4.05|3.38|3.23|2.12|3.03|2.65||
2020-11-01 14:45:47|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.145|15.76|15.72|17.525|17.785|24.21|17.96|26.02|26.2|36.515|41.57|34.83|34.17|43.47|40.16|42.49|43.16|39.37|35.93|32.56|29.25|36.36|34.55|34.88|36.65||
2020-11-01 14:45:48|russ2000_1942|SALM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4375|15.625|12.0625|13|10.0625|15.625|22.24|20.32|21.46|23.13|29.16|23.39|27.36|23.23|21.92|23.63|23.25|23.41|29.5|26.19|25.6|22.75|18.22|18.31|19.1|13.98|14.506|11.53|12.04|11.97|12.65|10.27|8|3.3|2.42|2.02|0.7|0.73|0.87|2.4|4.94|4.96|4.3|2.41|3.34|3.9001|3.6|2.5|2.4|2.74|4.6|4.98|5.25|6.74|7.7|7.2|9|8.38|8.51|8.26|7.86|7.37|4.96|5.53|6.12|4.59|6.61|6.41|6|6.95|7.1|6.3|4.75|4.7|3.6|4.15|2.93|2.82|2.1|1.66|1.48|1.23|0.8998|0.97||
2020-11-01 14:45:49|russ2000_1944|AJX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.07|12.39|10.09|13.79|13.52|13.27|13.14|13.79|14.08|14.38|12.98|13.18|13.76|12.93|13.06|13.49|14.3|15.23|14.13|8.2|9.12||
2020-11-01 14:45:49|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|23.92|17.3|11.12|17.7|19.54|10.09|8.8|9.97|14.8|13|4.7|4.95|6.4|5.375|4.025|4.3|2.72|2.57|2.68|3.69|7.43|6.92|7.33|5.74||
2020-11-01 14:45:50|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8906|94.7591|64.4888|35.9734|49.6462|31.2|27.36|16.64|13.36|9.2|8.72|10.56|11.92|15.44|13.92|8.64|6.2944|5.68|5.84|7.1992|4.31|0.9555|0.8221||
2020-11-01 14:45:54|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|14.31|11.92|9.13|10.945|4.02|3.69|2.83|2.4|1.47|1.98||
2020-11-01 14:45:54|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.43|12.66|6.52|8.79|10.33|8.03|7.2|6.05|5.56|5.63|7.63|8.05|8.14|7.98|6.51|6.02|7.64|12.28|12.24|19.68|24.2|25.93|28.72|24.69|24.94|33.31||
2020-11-01 14:45:55|russ2000_1951|ATEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|11|4.1|4.37|6.18|6.06|7.67|6.04|6.46|10.24|8.37|9.46|8.36|6.48|8.13|6.28|6.36|6.93|6.3|6.94|6.29|6.83|6.67|6.71|6.8|8.55||
2020-11-01 14:45:56|russ2000_1952|PATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|23|23.97|21.54|20.7|21.075|26.42|23.05|19|20|18.17|18.86|18.49|20.6|19.65|19.25|18.35|18.25|18.02|12.2|8.4|8.55||
2020-11-01 14:45:57|russ2000_1953|OHRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:57|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||21.375|26.375|27.25|22.875|21.375|18.125|11.25|12.375|11.625|14.875|16|10.25|9|8.125|7.375|4.5|5|4|5|5.375|8.875|7.5|9.75|10.6249|11.8744|15.625|15.625|12.2504|13.8741|11.5003|11|9.6241|11.375|12.7499|13.2493|16.1871|14.8749|20|10.7992|7.2335|5.2638|5.7732|6.5543|7.4033|7.8447|9.4408|12.667|12.1576|10.7313|8.7372|8.7752|7.7592|8.0308|9.7804|7.9874|8.9111|8.3677|9.1936|9.4816|9.7152|15.03|12.5|14.46|22.59|21.9|15.2|14.17|14.8|13.19|11.91|10.35|11.09|10.98|10.7|10.45|10.09|10.86|11.5|10.52|11.46|9.27|7.61|6.86|6.82|7.22|6.93|7.62|11.76|13.67|19.19|15.1|13.71|14.8|12.22|11.66|10.7|12.8|11.68|10.93|11.67|11.23|8.82|8.79|7.59|7.86|7.96|3.85|3.56|2.53|3.07|5.9|6.25|5.9|7.4|7.55|15.35|8.05|9.25|7.9|4.24|4.33|3.27|3.69|4.24|3.37|3.13|3.5||
2020-11-01 14:45:58|russ2000_1959|EOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:45:58|russ2000_1960|MBII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.53|10.6|5.7|2.51|3.48|1.94|2.01|1.96|1.04|0.69|1.42|2.37|1.96|1.2|1.2|1.0514|1.11|1.65|2.05|1.52|1.6|1.61|1.25|1.08|1.13|1.07|1.27||
2020-11-01 14:45:59|russ2000_1961|ADMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|14.71|17.26|17.49|19.26|15.65|14.8|16.82|12.99|15.15|18.5|15.42|20.9|35.12|24.86|28.22|22.28|10.12|10.97|4.77|5.96|5.95|4.56|2.76|5.18||
2020-11-01 14:46:00|russ2000_1963|MPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:00|russ2000_1965|TIPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0625|25.0625|24.125|21.4375|25.25|23.25|20.4375|20.6875|25.375|28.9375|29.3125|29.9|27.87|33|29.46|30.1|31.6|26.45|25.27|24.01|27|28|29.08|32.02|27.36|32.49|32.39|31|34.57|35.86|35.59|40.22|44.18|||||11.48|9.73|10.68|10.81|10.93|8.5|6.78|6.14|6.88|8.4|8.39|8.72|7.85|4.41|5.2|7.24|6.88|5.6|6.95|6.97|7.1|6.85|6.96|6.5|7.8042|7.46|6.77|8.7|7.12|7.35|7.27|6.74|5.98|6.98|5.72|5.59|5.36|6.55|6.35|6.3|6.9|6.8|5.75|6.65|6.45|5.85|6.32|6.18|6.94|7.79|6.58|6.1|5.64||
2020-11-01 14:46:01|russ2000_1966|AKAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:01|russ2000_1968|HIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:01|russ2000_1970|XXII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.2|0.99|0.35|0.599|0.3|0.41|0.84|0.6|1.18|1.2|4.49|2.42|3.17|1.93|0.8|1.08|0.64|1.46|0.98|0.9141|1.04|0.9726|0.96|1.37|2.28|2.26|2.51|2.18|2.6|3.04|2.54|2.21|1.85|1.03|0.74|0.8283|0.5899||
2020-11-01 14:46:04|russ2000_1971|CRCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:04|russ2000_1974|SPKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.515|7.025|7.745|9.535|12.8|15.045|14.555|13.075|13.5|22.1|17|12.2|9.85|10.15|9.15|8.88|10.01|10.16|9.68|11.03|8.56|8.22|9.19||
2020-11-01 14:46:04|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|7.92|7.78|6.57|7.18|6.35|3.78|4.01|4.98|3.73|4.14|4.59|4.06|4.76|4.6|5.02|4.87|3.36|3.63|4.93|6.14|6.81|7.95|6.2|8.5||
2020-11-01 14:46:05|russ2000_1978|RVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:05|russ2000_1979|SIF|price_second_month|0|4.277|3.7775|2.997|3.4029|2.7785|3.1532|2.841|2.9346|2.7161|2.0917|2.1541|3.0594|3.3404|2.9034|3.6527|4.0584|3.996|3.996|3.0907|4.558|4.0897|4.0897|4.4331|5.8409|9.6515|9.589|8.7456|8.5938|11.875|8.25|7.25|6.5|6.875|6.25|6|7|5.375|4.75|3.875|3.8125|3.5625|2.875|2.9375|4.125|2.9375|3.125|3.25|3.5|4.5|4.5|4.438|4.875|8|9.875|10.75|11.5|14.5|19.313|20.5|21.25|24.375|14.375|14.25|10.5|8.875|8.5|6.875|6.625|6.125|6.75|5|4.7|5.4|6.8|5|5|5.5|3.92|2.86|2|1.54|2.09|3.5|3.9|4.1|3.1|4.3|4.85|3.31|3.82|3.32|4.25|4.35|4.15|6.45|8.35|20.4|15.67|19.55|13.5001|12.7099|10.276|4.5|5.3|9.5|14.62|16.18|14.283|11.23|10|15.47|16.25|16.6|16.5|19.0145|19.39|18.99|18.84|15.31|16.04|15.37|19.28|25|26.5|31.93|27.09|32.4|20.75|14.93|12.64|12.3|8.3|9.725|6.55|11.25|9.1|7.5778|5.5|7.4|5|5.35|5.1|4.74|3.02|2.91|2.88|2.6|4.31|3.6|3.99||
2020-11-01 14:46:07|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.018|6.012|8.4168|36.072|7.2144|69.138|34.5|35|35|41.1|34.3|28.5|40.5|48|27.5|21.6|12.5|13.5|4.1|1.9|1.8|2.5|1.4|0.2|0.5|0.32|1|1.2|0.98|0.98|0.7|0.58|0.5|1.86|3.05|2.29|2.2|1.75|1.8|2.73|4|2.89|2.7|3.01|3.45|9.8|8.02|3.66|3.45|3.33|1.87|1.92|1.54|1.4|1.31|1.01|1.4|1.04|0.95|0.92|0.94|0.9698|1.28|1.47|1.27|1.25|1.17|1.63|1.07|0.655|0.57||
2020-11-01 14:46:11|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7||7.85|7.89|7.97|9.24|7.31|4.34|3.19|2.04|0.89|0.84|0.136|0.2|0.2027|0.0693|0.0444|0.0148|0.02|0.011|0.0118|0.01|0.01|0.0066|0.0031|0.0026|0.0051|0.0018|0.0029|0.0022|0.0085||
2020-11-01 14:46:12|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3677|1.0131|0.8105|1.3677|1.621|1.5703|1.5703|1.0638|1.3677|1.5197|1.5197|1.317|1.0638|1.0131|1.3677|1.4082|1.2664|1.0638|1.009|1.0131|1.0273|1.0212|0.9624|0.9523|0.9321|0.7578|0.5592|0.4296|0.5167|0.5471|0.4863|0.539|0.5268|0.5592|0.5714|0.5066|0.6004|0.6079|0.7163|0.62|3.0621|2.5089|2.2126|1.9558|1.9044|6.5746|10.8813|12.525|18.659|11.8039|6.1933|6.1736|3.2004|1.6792|1.5706|2.2027|2.4694|5.087|4.2968|3.4572|2.1731|2.1731|1.95|2.4|2|1.3|1.02|0.46|0.18|0.195|0.18|0.27|0.37||
2020-11-01 14:46:13|russ2000_1991|QRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.4|12.4|9.2|14|26|15.2|16|20|12.8|23.6|16|19.12|23.04|18.32|21.6|22.8|17.44|34.24|31.92|11.04|10|8.8|6.0808|6.56|4.4|3.316|2.12|1.96|2.13|2.5501|1.4404|1.941|2.14|1.91|2.28|1.4|1.62|2.93|2.39|2.5765|2.19|1.33|1.94||
2020-11-01 14:46:18|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.22|0.55|0.4|||0.24|0.45|0.32|0.25|0.45|1|0.98|0.75|1.65|1.47|1.3|1.4|1.3|1.35|1.85|3.85|3.89|4.03|4.66|3.49|2.08|1.58|0.92|1.35|0.7799|1.01|1.16|1.33|1.26|1.45|1.47|1.87|2.13|4.67|2.79|1.96|1.8|1.49|1.45|1.43|1.19|0.77|0.7373||
2020-11-01 14:46:19|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||106|66|62|86.016|80|102.016|174.016|108|76|408|144|62|56|44|44|48|36|67.008|48|240|256|192|150.5|118|83.5008|28.5|37|19|24|20|16.8|19.2|15.2|25.92|21.12|40.976|27.2|33.92|36.16|114.08|109.6|196.96|249.44|272.48|109.6|144|113.76|92.8|61.28|56|62.08|76.64|61.28|61.6|60.32|33.76|26.4|28.48|25.92|10.3984|6.4|14.72|28.16|34.08|30.56|31.36|38.88|36.16|32.48|28.16|28.48|25.6|27.2|25.28|21.92|28|32.16|37.76|54.72|63.04|62.72|57.76|52.64|47.52|11.8416|4.08|2.6416|2.3616|0.208|0.09|0.055|0.05|0.0478|0.044|0.024|0.0174|0.028|0.012|0.01|0.014|0.025|0.009|0.015|0.0096|0.0088|0.0123|0.024||
2020-11-01 14:46:20|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.6|24.8|14.42|17.9|20.4|40.4|18.48|43.76|73.88|63.2|50.04|56.6|43.28|28.04|15.88|10.2|7.2|8.84|8.68|3.8408|3.9|4.32|5.8|4.24|3.05|2.7269|2.08|0.4501|16.61|24.22|16.44|16.07|9.17|8.79|8.34|6.61|10.58|19.57||
2020-11-01 14:46:20|russ2000_1998|TSRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:20|russ2000_2_0000|AAXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.688|1.142|1.403|1.3183|0.5796|0.3242|0.3125|0.7492|1.95|5.9442|15.265|13.915|13.795|25.7|14.68|11.5|8.66|7.12|9.56|9.4|7.8|8.85|7.94|9.54|14.31|13.04|11.27|7.11|5.95|3.84|4.91|4.3|4.83|4.3|5.95|4.33|3.63|4.04|4.09|4.38|4.48|5.97|4.17|5.27|5.55|8.07|7.02|8.53|11.15|16.81|20.5|13.08|15.67|20.57|23.48|31.87|23.4|18.24|16.32|21.86|29.41|27.99|25.67|24.88|21.59|23.77|34.83|59.8|66.46|46.68|55.43|67.14|59.97|73.8|77.37|75.96|85.68||
2020-11-01 14:46:21|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|8.99|4.4|4.52|2.38|2.92|4.1|6.55|5.4|5.6|13.65|16.65|13.85|17.7|14.9|8.2|6.47|6.2|1.73|3.37|3.08|3.31|2.35||
2020-11-01 14:46:22|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.7|25.99|26.34|27.61|26.98|26.83|24.46|24.7|28.18|34.05|27.92|20.02|17.13|16.08|14.55|10.46|2.65|0.58|1.88|1.96|1.83|2.33|3.15|4.55|5.38|6.56|5.08|4.11|3.61|4.65|6.13|5.62|5.09|7.91|7.03|6.87|6.56|6.82|7.09|6.97|6.72|7.17|7|6.39|6.67|6.2|6.74|7.8|7.48|7.38|8.25|8.05|8.72|8.56|9.44|12.13|11.98|12.3|12.94|12.55|15.16|12.14|8.42|11.32||
2020-11-01 14:46:24|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.97|26.18|31.15|36.65|38.25|34.15|40.3|38.15|43.65|44.55|37.83|37.93|34.19|31.64|35.88|33.17|25.61|25.42||
2020-11-01 14:46:26|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.32|5.169|4.5605|3.761|4.738|7.5975|5.07|5.0499|3.33|1.832|1.65|2.56|2.1492|3.32|4.99|4.49|4.75|5.1|8.09|23.15|12.89|19.13|16.31|19.73|13.55|6.98|5.44|3.17|4.14|3.8895|2.65|2.675|3.3|4.275|5.45|5.45|5.85|9|4.36|3.79|1.88|1.34|1.67|2.92|2.17|2.91||
2020-11-01 14:46:27|russ2000_2_0005|AC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9121|24.8558|26.9064|24.7936|30.5726|25.9121|30.8833|37.2215|44.0568|52.2592|46.1696|46.4902|51.352|51.69|53.9271|42.4735|39.5704|33.257|34.1021|28.9023|33.6249|35.8818|31.9347|38.4867|33.3564|34.0723|39.3218|47.2756|45.1878|44.2333|53.8376|64.446||||||||||||||||||||||||||||||||||||||||26.9934|29.9562|32.6108|33.8535|37.0848|33.953|33.0084|34.4501|34.3009|38.5264|36.8859|42.9706|41.8869|38.7054|34.5594|35.8917|40.9092|40.8495|38.65||
2020-11-01 14:46:28|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.22|15.39|16|18|18.45|17.75|17.25|17.3|20.95|18.65|17.99|19.16|17.3|16.12|18.92|18.13|11.4|11.535||
2020-11-01 14:46:28|russ2000_2_0007|ACIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.86|70.67|51.95|46.41|48.11|38.65|38.7|32.87|39.79|42.88|55.45|47.3|62.79|66.64|68.51|67.5|67.48||
2020-11-01 14:46:33|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|11.54|13.96|10.76|11.38|19.01|13.91|13.81|34.95|59.79|88.81||
2020-11-01 14:46:33|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.966|15.4195|15.4195|14.966|15.4195|14.7392|15.0794|16.6667|18.8209|21.2018|22.6757|24.9433|25.1701|19.9546|19.9546|17.6871|17.0068|15.9864|16.5533|15.6463|16.4399|14.5125|14.6258|15.1474|16.9161|16.5079|16.2358|19.4921|18.1406|18.9116|20.6667|21.8594|22.1315|23.6281|25.1701|24.2177|22.1315|23.3469|22.9478|21.0431|20.6349|18.5941|18.1406|19.5011|18.1406|19.7619|18.4476|17.4952|16.2857|16.1905|14.75|15.2|15.5|12.5|9.5|10.65|13.25|13.5|12.55|14|14|15.05|16.2|15.67|14.31|13.735|14.75|14.98|15|16.01|16.75|16.6501|17.172|18.07|18.88|19.64|19.065|19.95|20.55|20.3|20.37|21.9|21.75|24.75|26.62|31.3|29|28.75|26|27.85|28|31.6|35.5|36.72|39.65|36.63|34.4|35.22|30.48|24.84|21.02||
2020-11-01 14:46:34|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.49|20.16|29.95|27.19|23.38|25.05|23.22|19.94|17.9|14.7|9.32|6.74|4.86|0.9513|1.64|1.14|1.41|2.46||
2020-11-01 14:46:35|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.425|4.6|11.25|13.54|7.41|9.845|8.25|11|9.88|7.27|8.3|8.115|10.98|5.27|4.775|5.22|5.06|4.28|1.345|2.46|1.655|2|1.435|2.4949|3.055|2.8|2.365|7.545|5.395|7.595|9.005|11.235|13.56|11.47|8.4|12.525|18.895|19.635|28.995|26.495|19.2|21.06|19.82|17|12.65|9.5|3.74|4.8|7.55|7.35|9.06|11.66|9.31|9.92|9.81|8.75|11.12|11.2|9.92|12.02|11.58|12.24|10.17|8.89|5.04|3.87||
2020-11-01 14:46:36|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|8.75|9.35|12.37|9.54|8.62|9.156|9.155|4.42|7.75|5.75|5.71|4.67|3.8|3.49|2.96|3.75|5.27|6.38|5.27|4.35|4.46|4.18|4.75|2.915|3.29|2.55||
2020-11-01 14:46:37|russ2000_2_0013|ADRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:37|russ2000_2_0014|ADSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|22.83|23.63|23.68|22.38|23.55|26.69|26.95|27|32.15|32.49|32.95|33.06|31.18|30.13||
2020-11-01 14:46:41|russ2000_2_0015|ADVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.49|36.96|39.13|10.51|9.95|5.29|4.32|3.58|2.85|2.75|2.55|2.6|3.05|6.95|6.05|5.85|3.54|4.37|9.52|10.67|10.91|12.31|20.63|12.2||
2020-11-01 14:46:41|russ2000_2_0016|AFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|19.74|19.68|22.7|18.49|14.76|17.57|14.01|13.55|17.78|15.64|14.57|11.46|6.4|4.01|2.64|3.42|3.87||
2020-11-01 14:46:42|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|2.81|2.72|1.42|1.15|1.13|0.8832||
2020-11-01 14:46:42|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.7|9.75|11.26|9.77|5.72|4.51|5.02|6.3|2.87|2.71|6.84|7.03|5.84|7.74|7.06|6.73|4.21|4|2.56|1.56|2.37|2.19|2.66|2.48||
2020-11-01 14:46:43|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.895|5.09|5.83|4.22|4.11|4.27|6.29|10.39|10.83|8.08|8.35|6.39|7.55|8.55|6.83|8.81|7.275||
2020-11-01 14:46:44|russ2000_2_0020|AGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32.04|22.45|23.91|19.48|9.61|11.49|9.69|5.21|4||
2020-11-01 14:46:44|russ2000_2_0021|AIMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:45|russ2000_2_0022|AJRD|price_second_month|0|12.3637|10.7352|12.0647|11.1068|10.2599|12.5073|10.9439|12.6702|15.2576|15.6726|20.7159|24.7378|23.9928|25.4317|28.1532|25.8697|34.0028|36.9119|22.8353|22.75|18.5|21.75|18.125|16.75|18|17.875|12|11.625|12.375|9.375|5.875|8.875|9.25|10.75|10.125|13.625|14|13.25|10.625|12.875|12.625|16.875|13.875|14.5|12.375|14.5|10.3751|13.5|12.8746|11.8741|11.7509|13|15.1259|13.8752|18.5009|18.8742|21.1255|26.7498|25.0633|15.2336|16.6661|11.7396|13.7661|11.2155|13.6613|12.0191|10.9375|7.75|9.8125|7.3125|8|12|11.69|12.4|12.75|10.87|14.6|10.85|8.1|6.8|8.02|10.26|10.01|11.28|11.36|12.08|16.81|18.67|18.9|18.85|18.26|19.25|18.14|13.77|13.81|13.86|13.41|11.44|12.1|10.4|8.32|7.81|2.86|2.53|2.01|4.41|7.81|4.32|5.2|4.38|4.91|5.19|6.28|4.45|5.44|6|6.12|9.13|9.2|12.05|13.68|15.07|18.34|18.63|18.61|18.43|16.7|19.3|20.75|20.57|17.54|15.53|17.24|17.97|20.32|19.39|21.9|29.63|31.49|27|28.94|35.11|35.21|37.25|38.58|52.23|44.2|49.28|43.85|41.37||
2020-11-01 14:46:46|russ2000_2_0023|AKCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:46:46|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2271.6|2049.6|1608|1742.4|2208|297.6|507.6|524.4|603.6|469.2|435.6|559.2|520.8|193.2|240|242.4|148.8|77.988|76.2|87.48|88.8|80.7|79.8|112.5|158.1|68.4|94.5|60.3|57.9|46.8|41.1|33.3|21|10.497|9.6|11.517|12.3|21.9|24.86|21.53|24.47|25.02|33.81|31.33|32.26|25.74|25.29|32.9|26.02|22.62|23.38|26.76|27.82||
2020-11-01 14:46:47|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|7.3503|9.85|6.87|6.76|6.9046|3.7|5.81|5.7192|5.45|4.95|4.9|4.25|6.8|8.25|8.3|8.15|8.97|7.81|7.16|4.41|7.98|3.8|4.92|6.53||
2020-11-01 14:46:48|russ2000_2_0026|ALEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|16.46|18.64|27.48|32.7|12.92||
2020-11-01 14:46:48|russ2000_2_0027|ALLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.91|39.96|39.2|88.46|95|62.33|65|89.58||
2020-11-01 14:46:50|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.69|26.23|27.23|28.18|27|48.16|35.65||
2020-11-01 14:46:51|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.49|10.75|9.37|6.59|4.15|4.12|2.21|1.97|1.68|1.35||
2020-11-01 14:46:55|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|18.67|16.87|21.2|27.91|29.9|28.54|32.59|45.78|41.13|36.135|44.13|55.48|50.85|65.09|60.25|46.77|43.62|48.25|47.29|59.87||
2020-11-01 14:46:55|russ2000_2_0031|AMAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|17.71|16.5|16.05|19.12|16.01|11.23|11.77||
2020-11-01 14:46:56|russ2000_2_0032|AMEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.5|1.1|0.96|0.81|1.458|2.2|2.2|1.888|1.688|1|1|4.7|5.5|6.3|7.5|5.5|6.3|5.3|5|4.8|4.2|4.294|6.01|8.5|6|5.88|4.5|4.67|4.23|8.76|9.75|8.2|9|19.99|13.21|16.51|17.18|19.26|19.37|20.41|18.27|17.47|18.89|18.89||
2020-11-01 14:46:57|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.01|22.73|18.02|11|11.4|14.79|16.98|18.5|15.2|11.42|16|13.07|14.44|15.58|19.02|19.68|19.7|23.28|27.3|27.29|22.73|18.14|16.84|14.9|17.13|18.32|8.91|7.02|7.23|9.02|8.43|9.19|8.06|4.9|5.78|6.99|8.35|5.51|4.26|5.63|6.21|7.59|10.95|12.4|13.75|14.74|13.9|13.7|11.27|15.01|17.12|22.51|25.79|33.05|29.49|28.53|37.34|36.89|33.85|42.25|36.25|37.6|48|56.5|54.8|58.3|61.05|53.55|48.55|56.33|59.47|73.6|44.36|53.84||
2020-11-01 14:46:59|russ2000_2_0034|AMOT|price_second_month|0|6.8206|7.2987|6.8206|6.1513|6.3106|6.1513|6.8525|8.3186|9.2474|9.375|8.7372|7.0153|6.8878|5.375|4.5|6.625|6.75|8|3.25|3.5|2.625|2|2.875|4.125|4|4.25|2.875|2|2.75|2.375|2.625|2|2.375|2.75|3.125|4.25|4.75|3.375|2.625|3.375|2.8125|3|3|3|2.5|3.625|3|2.625|2.688|2.938|2.25|2|2.875|3.625|3.875|4.5|2.5|4|3|2.625|2.5|1.5|1.125|1.438|1.875|2.7188|1.2813|15|3.375|7.375|3.0625|4.125|3.88|3.14|2.6|2.72|2.712|2.6|2.25|1.91|1.79|2.731|4.47|4.55|5.17|5.919|6.851|7.569|4.78|4.13|3.82|4.43|5.05|4.66|6.02|6|6.02|4.71|4.59|4.97|5.43|5.2|2|1.77|1.82|2.01|2.25|3.435|4.71|4.18|5.35|8|6.71|5.39|6.35|7.1501|5.77|6.02|6.63|7|6.81|8.75|12.02|11.3304|14.53|16.35|21.78|27.86|31.28|19.02|23.88|18.46|22.78|22.53|21.38|24.15|25.18|25.29|31.91|31.35|48.36|48.84|47.31|41.65|32.47|32.21|44.8|38.54|36.19|42.59||
2020-11-01 14:47:00|russ2000_2_0035|AMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:00|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|17.71|13.53|7.54|2.55|3.76|3.85|4.87|4.11||
2020-11-01 14:47:00|russ2000_2_0037|ANAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.97|81.46|123.12|77.1|87.55|73.72|71.77|77.74|39.32|13.49|14.95|19.08|17.33||
2020-11-01 14:47:01|russ2000_2_0038|AOBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:01|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|20.9|19.16|15.81|15.15|21.63|29.1|26.88|34.62|33.69|30.83||
2020-11-01 14:47:04|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.99|12.16|14|18.62|21.9|24.85|28.5|42.2|42.6|40.1|58.15|84.35|61.29|70.54|96.81|97.86|112.92|122.97|158.51|168.03||
2020-11-01 14:47:04|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.9701|7.5|7.3|8.2|8.14|8.8599|9|8.29|7.76|8.2|8.5|8.72|8.88|10.23|11.22|9.82|10.91|11.45|13.91|13.69|13.98|13.66|15.57|18.16|21.68|13.75|14.93|18.22|14.79|15.35|15.99|13.74|13.77|9.54|6.99|6.6||
2020-11-01 14:47:05|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|22.21|5.3|3.1|3.38|4.06|3.22|3.74|3.31||
2020-11-01 14:47:05|russ2000_2_0043|AQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:06|russ2000_2_0044|AQST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|8.05|3.72|3.8|7.79|3.73|4.87|7.86||
2020-11-01 14:47:06|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|19.33|19.4|8.12|13.41|11.84|14.7|18.94|20.97|18.81|20.46||
2020-11-01 14:47:06|russ2000_2_0046|ARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|24.21|22.6|15.99|13.67|14.72|19.82|14.77|21.95|16.59|13.06|6.22|5.97|9.46|8.05|6.19|6.74||
2020-11-01 14:47:07|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.79|70.77|76.55|78.49|95.71|82.91|88.07|79.8|93.55|87.79|74.06|74.11|50.35|32.96|37.67||
2020-11-01 14:47:08|russ2000_2_0048|ARGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8825|146.4247|120.3737|126.2127|91.6277|106.0007|105.1024|100.1617|97.9159|128.9975|125.0449|118.5771|101.042|140.1365|169.17|165.2893|152.7129|155.9468|146.9637|134.3155|166.6547|184.3335|171.6134|166.2235|173.41|186.8487|171.9727|175.8534|90.6216|29.8239|28.3148|27.4524|34.064|32.5548|33.9921|29.788|27.129|27.553|27.1721|26.2091|21.7104|21.8541|21.7535|25.6989|22.7596|20.3018|22.5584|21.2145|26.5038|28.0273|21.2361|19.8132|20.2731|21.5954|20.6971|22.3859|23.6364|27.4308|31.1606|30.3917|33.8915|32.0158|34.797|38.3543|40.5605|37.65|42.5692|43.7549|49.5889|43.6838|45.7826|48.6696|55.4348|58.4348|53.913|52.3478|53.2174|59.15|60.75|62.65|66.65|69.09|70.13|67.3|65.78|56.26|30.69|37.14||
2020-11-01 14:47:10|russ2000_2_0049|ARL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.438|13.45|12.2|10.6|11.6|9.25|8.45|8.86|8.59|9.63|12.82|10.3|12.15|7.65|7.33|8.84|7.89|9.31|9.0543|9.54|9.35|7.82|9.33|8.81|8.05|8.33|9.47|7.84|8.76|9.92|11.83|7.95|9|10.01|11.51|14|8.38|9.23|8.32|8.14|8.45|3.95|2.53|1.83|1.29|1.71|2.56|2.13|3|3.35|4.23|4.19|4.67|9.13|6.2799|5.65|5.5|5.66|5.16|7.22|4.96|4.57|4.74|5.7|5.86|7.5|7.9499|8.1|11.27|13.08|14.86|17.49|15.38|12.88|13.08|12.74|13.23|12.74|7.51|8.45||
2020-11-01 14:47:11|russ2000_2_0050|ARLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|4.33|3.43|3.14|3.46|3.28|2.21|5.73||
2020-11-01 14:47:11|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5234|20.2801|21.1882|21.8904|16.212|15.7095|12.834|13.5786|10.8362|10.9149|10.5093|12.5434|13.6513|14.1356|18.797|18.6153|19.8624|21.842|23.3191|20.9884|24.3664|23.6158|26.4852|33.2352|32.6601|36.7161|40.4997|44.4649|46.8743|50.5974|42.1645|43.7324|28.5799|9.0201|12.6645|11.4356|10.0674|13.1427|12.949|14.523|13.397|13.9055|14.2869|12.0894|7.0103|6.193|8.9838|7.1616|11.3327|12.2952|14.9649|17.7497|16.7387|20.1227|24.1001|25.1595|27.1754|22.7137|19.6566|19.7413|13.512|10.48|4.19|6.92|11.15|13.5|13.65|11.35|9.95|9.8|9.5|11.8|12.5|9.88|9.69|9.25|9.71|8.41|7.05|6.35|6.56||
2020-11-01 14:47:12|russ2000_2_0052|ARQL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:12|russ2000_2_0053|ARVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|19.36|20.92|26.01|38.4|47.13|33.27|25.95||
2020-11-01 14:47:13|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.28|28.95|31.42|43.71|41.98|37.35|33.95|26.88|33.29|25.83|21.53|20.23|14.53|11.84|12.73||
2020-11-01 14:47:13|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|85|49|38.55|51.55|50.7|18.65|12.8|15.05|12.95|12|14.95|7.05|5.15|7.46|8.65|14.77|15.92|12.83|9.7|5.18|5.61|6.11|12.85|20.09|25.41|27.8|46.05|56.74|42.09|40.38|25.78|21.36|15.21|11.45|16.22|18.12|19.49|21.87||
2020-11-01 14:47:14|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|10.875|9.25|7.875|10.375|3.438|2.938|5|7|4.75|3.438|4.25|3.5|3.75|6.75|5.5|5.8|4.2|2.35|1.82|2.75|3.5|5.47|6.79|7.05|7.61|4.7|4.66|4.39|4.42|5.05|5.98|6.31|5.84|4.25|3.16|3.64|4.39|1.99|2.62|3.27|3.75|4.25|1.58|2.23|2.1|3.32|3.35|3.1|3.32|3.78|5.39|8.96|8.31|6.22|4.26|6.29|5.11|5.28|5.9|6.84|5.81|6.88|8.49|12.69|11.59|14.94|15.53|19.14|20.59|31.85|19|16.49|20.13|20.05|20.14|16.39|10.1|6.12|6.3|6.87|6.7|6.545|5.4|4.4|3.43|1.44|0.76|1.08|0.9866|0.81||
2020-11-01 14:47:15|russ2000_2_0057|ASUR|price_second_month|0||||||||||||||||||||||||||||||||||||||60|73.3334|43.3334|31.6667|55|50|36.6667|27.5|38.3334|47.5|66.6667|60.8334|136.6667|133.3334|70.8334|79.1667|52.92|67.5|46.6667|40.8334|48.7534|48.1267|40|38.3334|22.92|20|15.42|32.92|26.6667|24.1667|44.5867|23.3333|20.8333|9.3733|7.7067|9.2667|6|24|13|21.2067|26.6667|15|9.1333|13.8|20.8|22.4667|13.2|8.5333|10.2|11.4667|14.4067|12|9.8|11.5333|12|9.8667|2.6|3.5327|8.5327|7.0667|5.6|8.9333|5.3333|3.6013|2.4|1.2673|1.1333|1.2|1.562|2|1.6334|1.6267|1.7|1.5|1.7667|1.8133|2.3333|2.52|4.9933|4.44|7.79|5.61|6.55|5.95|4.5366|5.09|6.79|6.21|5.16|5.23|5.95|6.09|5.56|5.49|5.24|4.95|5.2999|8.9|11.06|15.5|11.58|14.36|14.25|17.53|15.03|5.69|6.46|6.43|6.44|8.2|8.43|6.18|6.73||
2020-11-01 14:47:16|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||1.6875|1.7813|2.4688|2.1407|2.5625|2.5|2.75|3.0313|3.4063|3.4532|3.9063|3.3438|3.2813|3.594|4.344|4.875|5.532|6.657|7.407|9.938|11.5|11.157|9.938|13.813|13.5|13.375|17|19.907|18.0625|26.375|25.125|22.25|20.875|20.1875|18.0625|27.9375|37.375|30.3125|36.24|33.4|32.83|25.99|32.38|26.98|18.01|16.66|17.08|25.13|25.95|27.39|29.72|27.0302|19.42|16.86|17.38|20.55|18.47|23.22|23.48|24.5|22.35|26.22|27.64|33.6|34.53|54.98|43.94|57.05|51.58|57.48|51.95|43.57|51.1|54.32|63.15|57.49|38.11|42.94|54.25|53.85|44.18|34.51|35.53|27.33|19.31|26.07|29.98|31.23|30.01|35.54|42.01|42.23|42.93|48.86|36.55|31.81|26.16|23.75|18.26|18.1|23.04|29.85|32.15|37.4|34.2|41.45|46.05|47.75|47.85|57.74|48.2|43.96|42.72|33.73|30.87|33.46|33.2||
2020-11-01 14:47:17|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|4.65|3.5|3.29|2.7|0.38|0.95|0.89|0.9499|1|3.48|2.72|2.82|2.7|2.6001|2.78|2.21|1.23|1.95|1.4|1.53|1|1.53|1.86|1.72|1.84|3.93|1.49|1.38|1.42|2.59|1.34|1.13|1.07|1.34|2.28|1.94|1.74|1.2|1.45|1.74|2|1.37|2.37|2.03|2|1.53|1.8|1.33|1.32|1.2|2.91|2.18||
2020-11-01 14:47:18|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|22.49|25.77|21.23|16.55|22.03|21.74|22.1|27.41|20.42|24.04|23.53|27.57|41.72|36.91|26.84|26.73||
2020-11-01 14:47:19|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17.88|15.84|16.11|15.98|13.22|13.12|13.76|15|15.58|12.22|10.87|11.49||
2020-11-01 14:47:19|russ2000_2_0062|AUBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.417|6.625|7.167|8.6667|8.3333|9|10.917|18.3333|19|20.5|17.75|16.5|17.75|15.125|15.5|12.5|12|12.5|9.625|10|11.45|13.15|12|12.25|14.99|14|13.93|13.99|14.5|16.75|21|19.94|21.02|20.889|20.251|22.55|22|23.64|21.75|21.9501|23.9799|23.67|27.72|28.5|27.25|24.65|24.96|21|22.0052|22.51|22|20.3|24|23.75|20|19.88|17.97|19.99|20.142|19.5101|19.62|19.47|19.41|21.47|23.92|21.6|22.26|21.4|22|23.95|25.26|25.68|24.207|23.4|23.93|24.7499|24.86|27|27.05|24.78|29.7|28.75|28.3589|32.7|34.4047|36.05|35.71|36.08|43.27|46.22|38|34.16|36.58|40.0359|43.04|56.99|53.84|40.78||
2020-11-01 14:47:20|russ2000_2_0063|AVEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9|86.6|147.8|142.6|183.3|160|149.9|136.2|129.1|94.8|64.8|66.3|25.9|21|21.3|19.4|11.2|12.9|8.9|12.5|22.7|12.8|11.5|9.42|9.561|9.523|6.526|8.4|7.2|34|29.9|28.6|22.6|29.2|20.7|6.25|6.838|6.978|7.6|4.4|8.16|4.76||
2020-11-01 14:47:21|russ2000_2_0064|AVID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||22.75|17.25|20.5|23.5|28|33.25|41.25|33.5|36.75|39.75|39.625|16.75|22.625|18.5|12.875|10.875|23.5|33|29.25|34.5625|40.5313|25.25|23.875|29.3125|16.25|12.625|11.0625|17.5625|10.0625|14.0625|18.0625|16.8125|14.21|10.05|10.54|13.31|9.12|10.15|19.62|20.79|33.65|49.7|52.79|42.47|52.02|43.27|57.07|66.9|58.64|37.34|50.48|46.84|39.39|39.83|38.98|33.4|34.1|30.83|26.53|24.37|21.46|23.24|12.52|9.96|14.24|13.03|11.9|13.45|13.48|11.05|15.78|22.06|17.47|9.84|7.96|10.65|7.14|9.21|6.53|6.93|6.38|5.39|8.85|4.93||||15.68|17.81|8.31|7.59|7.65|5.95|8.99|4.21|5.62|5.21|4.41|6.73|4.79|5.1|5.92|6.44|4.75|7.75|7.46|7.87|7.39|7.06|8.1||
2020-11-01 14:47:22|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.99|31.99|52.21|67.64|84.34|78.03|84.75|107.06|132.41||
2020-11-01 14:47:23|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.51|41.44|29.42|32.38|25.85|31.09|36.71|37.16|39.06|36.13|44.43|48.42|49.38|54.87|72.06|43.83|47.64|40.1|32.5|34.66|32.41|29.06|32.4||
2020-11-01 14:47:23|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.35|26.79|16.66|14.16|19.48|16.04|19.3|20.22|17.32||
2020-11-01 14:47:24|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|21.57|22.95|15.57|16.11|12.92|13.7|12.77|12.96|14.6|15.52||
2020-11-01 14:47:24|russ2000_2_0069|AX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.355|2.105|1.825|1.9875|1.7825|1.75|1.845|1.805|1.82|1.765|1.5375|1.7125|1.945|0.85|1.245|1.7125|1.7175|2.45|3.3|4|2.7925|3.37|3.7425|3.785|3.5025|3.9575|4.1825|4.6275|5.775|6.72|8.7175|11.2425|15.955|20.11|21.655|19.6125|19.615|19.73|22.58|23.6425|30.015|20.8225|17.86|18.77|20.64|24.98|29.6|22.08|26.61|26.88|38.2|40.65|36.63|29.1|32.95|28.96|25.91|29.45|24.91|21.8|24.78||
2020-11-01 14:47:25|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||5.75|4.6251|4.6251|4.8749|4.3751|4.5|5.5|4.75|5.1249|5.1249|5.1249|4.5|4.6251|4.5|3.8749|3.8749|4.75|6.375|12.75|9|10|8.25|10|12.25|10.25|11.25|11.25|11.5|10|9.5|8.75|9.75|8.875|11.75|10.5|9.75|10.5|12|10.75|6.75|7.5|6.25|5.875|5.5|4.375|4.3125|2.8125|3.25|2|3.25|3.125|2.25|2.5|2.625|2.6875|1.75|1.875|2.25|1.9|1.052|1.48|0.7|0.45|0.6|0.84|0.4|0.37|0.5|1.1|0.8|1.6|0.9|2|1.5|1.3|0.6|0.49|0.45|0.27|0.615|0.65|3.25|3.65|2.5|2.1|2.6|4.32|3.52|5|4|3.55|3.5|3.75|3.15|3.55|3.02|3|3|2.05|3|2.86|3.35|3.05|2.7|3.95|4.25|3.24|3.95|4.04|2.52|2.54|2.82|3.17|3.06|4.75|5.5|5.2|5.56|9.01|8.35|10.45|14.85|17.6|26.7|29.2|49.1|43.85|33.48|18.46|20.93|15.85|17.33|12.38|9.7|11.87||
2020-11-01 14:47:27|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|32.86|33.27|24.39|35.445|36.67|42.26||
2020-11-01 14:47:27|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.75|15.25|26.5|26|16.3125|43.625|33.1875|38.125|31.4375|22.5625|38.5|17.3|14.3|9.1|9.699|7.62|2.31|1.049|1.42|2.17|3.36|4.4|2.1|1.47|1.64|1.48|1.3|1.25|1.87|2.91|3.8|3.33|5.31|4.91|3.9|4.56|4|5.52|4.7|3.4|0.95|1.04|1.04|1.88|2.37|3.07|4.06|5.41|8.17|9.18|7.25|8.21|3.94|5.84|3.81|3.24|2.79|3.02|2.88|2.31|2.27|2.34|2.15|2.4|2.56|2.74|2.45|2.19|2.31|2.63|3.37|4.34|5.05|7.1|6.95|7.8|10.35|7.475|6.65|7.85|5.24|4.43|4.41|3.39|3.16|3.48|5.29|5.64||
2020-11-01 14:47:28|russ2000_2_0073|AYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|23.43|24.79|34.19|33.55|56.65|60.18|73.64|89.24|142.1|113.53|139.62|143.94|120.83||
2020-11-01 14:47:29|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|20.16|22.03|24.05|23.8|22.43|22.92|25.28|26.77|25.01|29.51|27.01|27.18|28.39|26.02|22.59|19.59||
2020-11-01 14:47:29|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|19.87|22.22|23.32|23.86|22.59|22.96|25.29|26.66|25|29.59|27.09|27.13|28.3|25.98|21.95|19.43||
2020-11-01 14:47:30|russ2000_2_0076|BBGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|13.625|8.125|13.375|13.7|12.65|12.2|12.14|13.64|10.55|11.75|10.6|11.52|13.9|14.6|19.09|15.24|13.68|17.6|16.69|16.08|13.86|13.79|13.945|7.1|6.99|7.01|9.19|8.69|7.07|6.82|5.7|4.77|3.88|0.8753|1.939|2.26|3.3|4|3.75|6.11|3.91|4.26|6.32|4.98|4.13|3.88|3.68|5.72|5.71|5.03|5.1|7.27|7.05|8.99|8.84|6.92|6.1|5.03|4.98|4.91|4.25|3.75|3.29|4.49|4.85|5.45|9.35|8.45|9.8|10.55|10.5|10.65|7.5|5.78|4.38|3.64|3.05|2.835|3.11|2.37|1.52||
2020-11-01 14:47:31|russ2000_2_0077|BCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3003|18.7498|14.8998|16|18.6|28|19|18.25|24|19.25|19.25|20|15.65|15.27|15.65|15.12|16.02|17.87|17.29|15.12|16.3|15.25|14|14.7799|10.4|10.466|9.48|7.71|9|8.9|9.025|8.93|9.19|10.85|10.99|9.1|10|10.37|10.22|10.35|9.25|9.83|10.21|10.58|12.34|13.08|13.434|13.0399|12.14|11.8|12.12|11.6912|11.1|10.05|10.46|11.02|12.2|14.7|15.75|14.15|14.45|15.3|15.75|14.75|11.57|12.14|12.6|12.36|13.54|11.34|9.59|8.145||
2020-11-01 14:47:31|russ2000_2_0078|BCML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.5|11.9|12.2|12|12.75|12.5|12|12|12.5|12.5|10.25|10.5|10.35|9.5|7.5|7.5|8.55|9.35|8.5|8|8.3|9.75|8.75|7.31|7.51|7.05|6.63|6.75|7.5|7.6|7.76|7.95|8.45|7.98|9|10.05|10.15|10.5|11.25|11.95|11.64|11.95|11.6|13.31|12.02|11.91|12.25|12.949|16.3|17.15|17.2|19.25|22.65|23.89|26.14|23.11|23.2|22.47|21.3|21.96|21.31|13.18|11.585||
2020-11-01 14:47:33|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|24.95|24.18|24.77|23.5|24.6|24.07|14.49|14.47||
2020-11-01 14:47:33|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.99||11.85|12.2|13.86|12.8844|14.18|17.7|13.7|13.11|16.15|15.49|15.53|16.45|18.65|24.36|24.78|24.73|19.83|17.94|21.6|15.42|10.44|9.38||
2020-11-01 14:47:34|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1||
2020-11-01 14:47:35|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|4.2222|5.5556|6.3333|7.5556|10|8.8889|8.528|8.3333|8.6667|10.3333|11.3613|12.2222|12.1111|9.3613|10.7778|9.1111|8.8889|8.3333|8.7778|7.4167|7.0556|6.7222|6.5|6.5333|6.8|8.0667|7.5556|7.4|8.7467|7.8889|8.2222|8.2444|9.2667|10.2178|11|11.1778|11.5111|12|12.5333|12.5333|11.9333|12.0267|11.8|12.4444|12.9289|12.8844|13.7733|14.1911|14.0889|13.3778|14|13.8889|13.7689|12.9778|11.84|9.3868|12.4444|14.9778|11.9333|11.8889|11.8444|12.3556|12.1022|12.9111|12.6444|12.7556|12.6867|13.5778|15.5556|15.8889|15.1911|15.8444|15.9733|16|17.5556|16.8889|16.9333|18.82|20.3267|21.52|24.6667|22.1067|23.2733|22.06|22.46|24.5333|29.38|28.4067|28.87|26.26|28.5|27.1|30.14|29.45|25.73|25.82|23.63|22.07|25.64|20.42|19.72|20.26||
2020-11-01 14:47:36|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.997|15.3853|16.0676|17.1651|15.939|15.4842|11.4203|13.912|10.1053|10.6985|15.3458|12.4487|12.9035|9.5812|9.4626|9.2055|8.5035|10.9457|11.3511|9.3934|12.6649|11.9228|8.1629|9.81|7.36|3.4|2.39||
2020-11-01 14:47:37|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|25.98|33.1|34.39|37.82|30.15|45.1|58.75|37.77|57.32|44.16|62.47|63.39||
2020-11-01 14:47:37|russ2000_2_0085|BJ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|22.16|27.4|26.4|25.87|22.74|25.47|37.27|41.55||
2020-11-01 14:47:38|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|34|30.02|36.45|44|40.57|52.41|42.87|52.16|53.01|50.17|53.82|62.57|74.3|87.37||
2020-11-01 14:47:38|russ2000_2_0087|BLBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||9.57|13.07|11.8|10.7|8.5|10.95|14.54|16.05|17|18.05|18.05|19.45|23.2|18.75|22.8|18.93|18.74|18.54|17.71|20.35|17.88|14.35|11.38||
2020-11-01 14:47:39|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|30.85|26.95|35.41|34.12|36.29|38.62|53.55|57.05|68.92|69.64|84.45|62.02|50.95|58.08|78.4|88.14|110.28|101|114.69|153.8||
2020-11-01 14:47:40|russ2000_2_0089|BMCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|22.26|18.94|16.69|16.07|15.21|16.86|17.47|16.71|15|19.13|19.94|18.85|20.2|19.5|20.2|23.05|18.75|20.5|22.4|17.01|17.6|20.34|24.8|29.61|24.53|26.17|39.92||
2020-11-01 14:47:41|russ2000_2_0090|BNED|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|10.06|9.63|9.42|9.56|11.85|9.46|10.76|6.54|8.29|6.74|6.1|5.67|3.94|4.2|3.14|3.3|4.27|1.36|1.6|2.58||
2020-11-01 14:47:41|russ2000_2_0091|BOCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.3331||||||3.5552|3.4441||3.7774|3.5838||5.5|6.5417|6.4581|7.3337||7.0422|6.0005|5.6672|4.833|5.167|5.6667|6.6667|6.6667|7.2|7|7.6667|6.6667|6.6667|6.283|6.5|8.15|8.75|10.6667|13.2|12.39|10.99|11.5|10.15|10.15|10.1|10.3|10.25|11.71|11.75|11.47|10.2101|9.21|8.5|7.3|6.438|5|4|5.558|5.14|5.47|5.42|4.79|3.94|3.68|4.05|4.26|3.6|3.36|3.95|3.93|4.3|4.48|5.06|4.99|5.31|5.67|6.06|6.22|6.17|5.98|5.72|5.74|5.76|7.2|5.88|6.22|6.72|8.2|10.05|11.05|10.5|11.8|10.8|11.7|12.7|12.28|11.6|10.48|10|11.45|10.455|7.63|7.35||
2020-11-01 14:47:42|russ2000_2_0092|BOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:42|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|22.46|24.98|23|22.9|24.57|24.01|24.8|20.62|21.33|19.46|16.32|16.31||
2020-11-01 14:47:43|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|22.14|17.27|18.99|28.34|30.34|35.18|35.35|51.87|70.56|86.56|82.5|74.44|57.37|74.28|82.41|77.72|82.04|54.13|65.14|77.43||
2020-11-01 14:47:44|russ2000_2_0095|BPRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6|32.46|33|33.26|28.96|32.48|28.08|26.44|28.66|27.26|20.65|19.48||
2020-11-01 14:47:44|russ2000_2_0096|BRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.36|12.82|13.23|13.7|10.73|11.33|9.33|11.94|13.41|13.1|12.48|12.08|10.09|11.36|7.53|8.82|9.83|9.1|10.66|11.72|12.22|12.26|10.39|6.43|7.41||
2020-11-01 14:47:45|russ2000_2_0097|BRT|price_second_month|0|12.375|10.5|9.75|7.875|6.75|7.125|6.375|8.25|8.25|9|7.5|11.25|13.125|16.75|15.25|19.5|18.625|19.5|17.25|19.125|18|19.25|19|18.625|17|14.75|12.875|10.625|8.125|4.875|2.875|3.75|3.625|2.25|2|3|2.25|2.375|2.5|3.875|3.25|4.125|4.375|4.125|4.375|4.5|3.5|3.75|3.75|4.25|4.25|4.75|4.625|5.5|6|6.75|7.125|7.75|8.063|8.125|7|6.1875|5.875|6.5|7.8125|8|8.0625|7.9375|7.875|8.125|7.625|9|9|10|10.25|12.81|13.85|12|13.11|13.75|16.45|18.23|23.88|22.9|21.65|20.55|23.3|23.95|22.55|23.25|22.6|25.9|26.63|26.98|30.53|31.17|29.4|21.17|15.1|12.6|12.91|10.56|2.93|2.85|3.6|5.25|4.92|5.03|6.07|5.2601|6.63|6.46|6.45|6.3|6.28|6.46|7.08|6.295|6.3|7.29|7.64|7.21|7.11|7.13|7.1652|7.2|7.22|6.99|7|7.02|6.79|6.45|7.18|7.75|7.988|8.59|7.89|7.78|11.07|10.44|12.64|12.87|11.41|13.3|12.62|14.48|18.36|15.6|11.28|13.35||
2020-11-01 14:47:46|russ2000_2_0098|BRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9|12.375|15.99|12.39|12.67|10.76|7.77|7.97|6.37|4.24|3.94||
2020-11-01 14:47:47|russ2000_2_0099|BSET|price_second_month|2|51.25|43.75|43.25|33.25|30.25|32.25|38.5|33.25|34|34|36.5|49.25|38.5|39.5|41.25|40|47.25|35.5|32.5|35.5|37|41.5|39|37|39.5|37|36|36.5|34.5|29.25|35.5|39|34.25|33.25|40.75|34.5|40.75|33.75|50|47.25|28.875|30.25|34.375|25.875|29.5|27.25|30|26.75|25|20.125|24.5|25.75|22|22.375|22.625|22.625|30|28|28.75|31.25|27.75|22.75|22.1875|24|24.625|18.1875|13.25|13.3125|13.5|12.625|12.625|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|14.76||
2020-11-01 14:47:48|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|19.42|15.28|16.13|11.17|15.18|13.51|14.55|14.91|13.86|13.46|16.45|15.33|15.49|12.64|13.17|14.03|11.71|8.76|9.63|9.35|8.35|13.86||
2020-11-01 14:47:48|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.05|0.032|0.04|0.04|0.035|0.06|0.075|0.05|0.031|0.04|0.06|0.085|0.05|0.09|0.12||0.08|0.08||0.07|0.06||0.02|||0.0035|||0.06||||||||||||||||||||||||||||||||||||18.49|16.25|17.25|16.455|18.91|17.9|10.2|10.24||
2020-11-01 14:47:49|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3154|100.1714|111.1438|119.3868|89.4719|86.0328|90.9458|57.5917|12.2826|25.8753|34.7188|25.7|13.8|8.856|6.691|4.8|3.63|3.46|4.15|2.15|2.41||
2020-11-01 14:47:50|russ2000_2_0103|BWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.81|12.09|11.36|11.07|11.24|12.78|12.5|10.42|9.72||
2020-11-01 14:47:50|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.4|13.75|17.9||17.5||20.75||20.7|||20||11.75|18||||22|15|||14.05|13.5||15.5|12.5|13.5|13.25|16|21.99|22|19|20|17.9|19.5|19.01|19.4|18.46|18|19.25|19.75|21.51|22.53|28.72|32.85|30.7|32.72|33.83|32.55|31.19|31.05|29.675|30.23|28.87|25.93|29.28|28.47|14.64|15.6||
2020-11-01 14:47:51|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2275|95.0799|81.1054|98.7063|140.3645|119.2258|90.3923|95.7875|105.782|98.9716|69.4305|34.4941|47.6726|46.5228|60.0551|19.5467|20.1658|28.2144|44.7539|24.8535|26.7108|31.4869|30.1602|33.4328|34.1403|29.718|21.2|15.9|23.4|26.1|21.8|22.1|31.4|24.7|16.1|17.3|15.9|13.9|12.8|12|10.8|10.9|9.1|6.6|4.1|7.1|8.87|7.82|6.83|9.65|9.85|9.29|15.12|36.7|36.15|23.76|32.12|22.29|28.69|10.27|11.75|6.9|20.43||
2020-11-01 14:47:52|russ2000_2_0106|BXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|20.74|19.55|14.08|13.55|8.1|9.24|9.87|7.76|4.36|5.56||
2020-11-01 14:47:54|russ2000_2_0107|BXMT|price_second_month|0|330|303.75|333.75|326.25|322.5|337.5|341.25|352.5|401.25|390|337.5|390|337.5|360|367.5|217.5|195|195|157.5|168.75|153.75|142.5|187.5|120|123.75|108.75|86.25|75|82.5|86.25|67.5|86.25|86.25|86.25|67.5|67.5|63.75|56.25|63.75|67.5|67.5|75|71.25|60|60|52.5|52.4948|48.7451|48.7451|48.7451|41.2459|37.4963|48.7451|63.7436|56.2444|157.4843|161.2339|333.7166|365.6034|288.7529|292.5029|183.7518|219.3772|150|148.1265|127.5013|142.5014|127.5013|116.2512|131.2513|127.5013|132.0013|166.5017|192.0019|147.9015|165.0017|148.5015|148.5015|135.0014|169.8017|177.6|202.9|233.2|251.8|229.9|269.5|328.5|323.2|349.7|329.1|306.5|338|340.6|392.5|445.8|459.7|444.8|346.6|307.6|276|289.5|120.6|50|16.7|16.1|30.9|12.2|16.9|18.8|16.7|12|28.2|44.6|29.1|23.7|34|32.9|31|35.8|22.6|26.37|25.6|25.84|28.97|29.72|29.05|28.56|28.91|30.22|27.69|28.9|24.74|28.19|29.82|30.08|31.14|31.05|31.35|32.72|31.05|31.59|34.06|35.1|34.48|35.26|34.8|36.63|36.06|23.59|23.77||
2020-11-01 14:47:55|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|19.73|22.9|21.83|23.34|20.74|20.29|19.06|16.73|18.39|17.5|12.15|12.64||
2020-11-01 14:47:55|russ2000_2_0109|CADE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|24.03|28.19|29.2|28.25|20.51|20.07|19.81|14.82|16.51|14.12|8.07|9.5||
2020-11-01 14:47:56|russ2000_2_0110|CAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.02|9.99|16.5|14.83|4.99|3.28|4.9|6.78|7.98|8.69|12.82|13.24|20.45|19.88|23.36|13.03|14.37|19.61|18.91|20.19|20.7|26.62|24.98|21.85|22.88|21.85|22.29|19.64|21.31|23.79|22.7|12.42|11.09|7.23|7.68|8.03|8.89|17.12|19.29|28.4|35.05|20.87|25.37|26.45|23.06|23.64|22.12|20.46|24.1|24.74|18.81|21.81||
2020-11-01 14:47:57|russ2000_2_0111|CAL|price_second_month|1|16.8889|14|14.1666|13.1667|11.7778|11.1667|12.1666|12.4445|13.0556|13.5556|15|17.7222|16.9445|13.8334|15.3333|17.1111|19|18.5|14.5556|15.4445|14|16.2222|13.9445|15.1111|15|15.4445|12.0556|10.9445|12.2778|10.6667|9.8334|11.7778|10.4445|11.8334|11.2777|11.5|10.1112|11.6111|12.5556|14.3889|13.8889|15.2223|15.3889|16.2778|16.7223|14.9445|14.2222|12.8889|10.1111|8.1667|6.3333|6|7.7222|10.3333|8.1667|7.3889|8.3056|8.0833|5.9167|6.3889|8.8333|6.8333|7.8056|5.8611|9.6667|8.1389|6.2778|5.3333|5.7778|4.0833|5.7778|8.3778|8.0222|5.0444|7.2178|8.6489|12.4889|7.9556|10.5911|12.0311|13.2445|14.0889|16.8578|16.1911|18.1911|11.1378|13.2578|15.2311|17.4|14.6667|18.8578|23.3245|22.72|23.8933|31.8267|28|24.32|19.4|15.17|15.07|13.55|16.38|8.47|3.75|7.24|8.02|9.87|15.48|15.18|11.47|13.93|12.22|10.65|7.12|8.9|9.23|12.91|16.03|18.37|16|21.53|23.47|28.14|26.54|28.61|27.13|32.15|32.8|31.78|30.53|26.82|28.29|24.21|25.29|32.82|26.42|27.78|30.52|33.48|33.6|34.39|35.86|27.83|24.69|19.92|23.41|23.75|5.2|8.34|9.56||
2020-11-01 14:47:58|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|32.13|49.72|38.91|42.25|34.7|31.94|40.09|25.49|25.98|24.38||
2020-11-01 14:47:59|russ2000_2_0113|CARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:47:59|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|24.11|29.27|24.44|26.72|25.87|25.16|21.45|8.91|13.29|9.08|6.17|8.68||
2020-11-01 14:48:00|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.21|14.59|15.55|10.35|5.94|5.43|3.68|3.28|4.35|4.55||
2020-11-01 14:48:00|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||151.25|173.25|170.5|118.25|114.125|167.75|142.318|314.193|250.25|279.125|181.5|271.5625|240.625|247.5|1083.5|277.0625|316.25|253|215.1875|174.35|127.27|121.66|78.76|68.64|30.47|16.06|11.11|36.3|38.06|42.68|43.23|23.21|15.07|20.68|43.45|26.73|28.27|24.86|27.06|18.7|20.13|22.11|17.16|19.25|12.21|15.4|10.01|7.81|5.06|2.53|1.98|6.93|6.05|11.44|9.559|4.466|2.64|5.08|5.23|4.67|1.43|1.54|2.15|1.98|1.99|1.35|2.86|1.8|1.87|1.6301|1.94|1.82|1.7699|1.54|1.62|1.4|1.38|1.12|0.87|1.21|1.13|1.36|1.41|1.01|0.96|3.02|3.73|6.55|7.76|3.9|3.62|3.19|3.19|3.31|1.77|2.64|1.71||
2020-11-01 14:48:01|russ2000_2_0117|CATC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.75|48|61|64|70|68.75|73.15|83.5|82.01|89.53|87.44|86.2|84.39|74.97|77.9|68.47|58|54.84||
2020-11-01 14:48:02|russ2000_2_0118|CBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|5.04|7.21|9.98|3.86|2.55|1.23|1.18|2.33|2.31|1.99|2.9|4.51|6.33|8.44|14.89|11.52|12.5|8.71|11.48|12|5.82|1.76|1.66|3.705|6.47||
2020-11-01 14:48:03|russ2000_2_0119|CBFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.875|9.86|9.75|11|10.9|14|14.6|12.25|12.75|15.25|14.5|15.25|14|14.25|13|13.5|14.5|14.1|15.1|16|18.5|16|16.5|16.87|16.5|16.44|15.5|18|17.95|16.9|15|13.25|12.9|14|15|17|15.5|16.75|18|18.75|18.5|19|19.75|20|21|20|19|19|21|18.5|20|19.5|20.25|19.74|20|19.42|20.1|19.8599|20.2801|21.9|19.95|22.1152|22.6845|24.4|26.375|25.9|28.4497|30.352|29.8625|34.25|31.95|25.79|25.6|23.6|25.22|29.77|29.31|24.25|18.6||
2020-11-01 14:48:04|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588|762.3|952.35|1019.5605|968.1|985.95|830.55|805.3395|1048.95|201.6|236.25|286.65|1344|2401.35|2098.95|2367.75|2180.85|2355.15|2784.6|2320.5|1575|723.45|756|435.75|472.5|460.95|473.55|588|499.8|569.1|488.25|392.7|294|253.05|265.65|286.65|242.5605|48|30.9|20.55|18.9|11.55|6.77|4|3.19|6.81|27.54|24.96|10.75|10.52|8.5|8.2|7.27|5.45|5.77|7.21|5.22||
2020-11-01 14:48:05|russ2000_2_0121|CBLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:05|russ2000_2_0122|CBMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11|6.9|6.5|2.9|2.2|1.6|1.6|3|1.8|5.5|10|5.6|6|10|9.5|8|6|7.49|4.2|5.4|4.1|5.79|6.5|5.25|5.2|||18.58|15.6|29.5|29.54|21.67|22.77|17.41|14.59|14.16|13.65|12.05|6.35|8.7|10.85|16.55|16.5|19.45|19.36|17.01|16.29|12.11|18.06|15.96|13.77|18.58||
2020-11-01 14:48:06|russ2000_2_0123|CBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.81|12|12.1|14.9|13.84|11.38|10.41||
2020-11-01 14:48:06|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|29.79|36.47|35|33.31|28.44|26.93|29.52|24.95|20.42|15.75||
2020-11-01 14:48:07|russ2000_2_0125|CCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.35|16.06|14.77|16.99|16.39|12.7|13.75||
2020-11-01 14:48:07|russ2000_2_0126|CDLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.46|14.51|18.53|23.55|36.2|56.05|79.39|68.09|75.85||
2020-11-01 14:48:08|russ2000_2_0127|CDMO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||32.83|75.46|175|225.33|161.875|170.625|157.5|172.83|153.125|106.085|76.58|27.335|48.125|35|38.29|36.085|43.75|21.875|18.585|222.04|135.625|85.33|32.83|51.415|92.05|34.65|120.05|75.95|40.95|14.7|27.3|17.5|50.75|75.25|77.35|85.75|51.1|56.35|40.95|51.45|33.6|35|32.55|53.9|55.65|44.45|40.6|34.3|26.95|23.436|12.95|16.45|14.7035|11.585|10.15|12.95|29.4|24.15|20.72|21.56|15.05|10.15|16.1|16.52|13.02|7.63|7.21|3.7807|3.7821|7.21|9.24|9.31|9.03|9.8|9.73|13.3|13.16|9.52|9.73|9.45|9.17|7.14|8.19|2.9435|2.5487|3.01|2.1588|4.578|4.256|3.14|3.88|2.92|3.92|6.86|4.1|4.25|5.6|5.3|7.67|5.11|6.565|7.62||
2020-11-01 14:48:09|russ2000_2_0128|CDNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.045|6.11|4.65|6.44|6.42|4.95|4.44|4.79|3.65|2.1|1.01|2.86|6.7|5.18|11.56|21.66|27.53|31.56|31.07|23.86|20.52|23.31|32.12|34.15||
2020-11-01 14:48:09|russ2000_2_0129|CDXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.08|1.41|4.8|4.05|5.07|6|4.02|3.66|2.55|2.04|2.04|1.932|2.04|2.01|2.1|2.52|3.09|5.31|4.5|3.27|3.417|4.14|3.81|3.48|3.975|3.915|5.22|3.61|2.59|2.76|3.29|3.3|6.96|5.53|3.22|4.49|3.35|3.66|3.91|3.84|3.64|3.69|4.81|4.95||
2020-11-01 14:48:10|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|9.57|10.4|10.95|6.63|4.6|3.99|3.34|2.18|2.12|2.09|2.36|1.79|1.51|1.94|1.41|2.62|2.35|3.5|4.13|3.4|3.83|4.13|3.8|4.3|4.75|4.1|4.3|5.65|6.6|9.55|14.5|17.2|21.92|21.95|19.2|13.42|15.54|11.65|12.42|13.8||
2020-11-01 14:48:11|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||118.75|111.725|96.875|131.25|139.075|142.2|112.5|107.825|125|140.625|201.575|179.7|204.7|337.5|203.125|225|215.625|256.25|250|215.625|304.7|168.75|242.2|191.4|250|231.5|221.5|196.5|200|221.5|125|23.75|7.625|3.5|2.25|5.5|7.3|8.51|12.9|16.5|15|16.75|17.71|19.86|18.37|18.01|20.14|20.66|26.67|22.42|19.93|19.86|14.92|16.79|19.51|12.19|7.94|7.61|12.12|12.94|11.85|12.92|10.99|11.28|12.8|10.51|10.06|8.54|10.62|7.56|8.16|8.55|6.74|5.88|4.56|5.9|7.46|8.13|13.22|11.34|11.5|8.61|8.03|3.73|4.84|6.09|7.77|10.4|14.65|15.15|12.2|13.7|13.85|12.95|9.6|10.83|9.83|10.38|11.51|11.46|8.76|11.07|10.46||
2020-11-01 14:48:12|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|43.18|41.19|34.36|38.32|26.76|16.38|12.76|5.69|6.81|5.17||
2020-11-01 14:48:13|russ2000_2_0133|CELC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17.34|19.2|25.21|26.9|23.75|22.46|17.05|10.7|8.49|9.73|5.55||
2020-11-01 14:48:13|russ2000_2_0134|CELH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|14.6|5.2|3.6|1.72|1.68|1.1|1.02|3.7|10.7|7|3.44|2.93|1.8504|0.74|0.36|0.31|0.21|0.235|0.231|0.332|0.3|0.25|0.2489|0.29|0.5|0.3701|0.43|0.7|0.53|0.52|1.13|2.59|1.91|1.67|1.57|2.46|2.06|2.5|3.63|3.93|4.93|5.305|5.34|4.06|4.13|3.81|3.52|4.15|4.1|4.85|5.91|9.27|19.42||
2020-11-01 14:48:14|russ2000_2_0135|CENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.4167|3.5834|3.2917|2.8333|1.25|1.125|1.7083|2.2293|2.875|2.9583|4.875|8.2083|7.2083|7.2083|8.0417|9.8333|9.4583|11.5833|9.8542|4.7083|5.3646|5.6667|4.5625|2.5833|2.6875|3.2083|3.8021|2.5|2.8542|2.5833|2.32|3.0467|2.7867|3.0867|4.9|4.5067|6.37|7.6333|8.32|9.2633|8.8367|11.5233|12.3933|10.4467|12.9|15.2067|14.7833|16.5133|14.6733|18.12|13.9567|14.61|17.4|13.95|14.35|12.8|5.37|4.93|8|5.61|4.21|7.34|10.65|12.14|8.72|10.53|10.05|9.28|9.26|9.13|10.22|7.84|8.65|9.06|9.02|11.35|11.2|8.83|7.77|6.46|7.77|7.57|7.86|8.81|7.32|9.06|9.5|12.26|14.77|13.93|18.68|25.68|28.88|33.75|29.92|35.25|39.63|38.63|40.83|39.7|33.85|31.28|28.15|26.42|26.38|26.78|36.69|40.69||
2020-11-01 14:48:15|russ2000_2_0136|CFFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20|19.5|18.75|19.5|17.25|18.75|16.125|16.125|15.25|15.5|15.25|16.5|17.9|18.68|20|23.5|22.9|22.78|28.29|38.96|44.5|45.5|39.77|38.73|35.5|39.01|37.4|40.25|39.75|39|39.3|40.15|38.3|40|44.05|42.86|40.1|33.592|30.07|27.66|21|17.5|15|16|18.9|17.9|19.98|19.835|18.48|20.19|22.99|21.35|22.66|22.11|31.038|34.75|40.02|34.99|39.81|48.39|52.4|53.61|35.41|34.54|33.45|39.43|36.14|36|34.38|38.36|39.75|43.9|43.05|45|47.6|47.5|47.4|58.5|49.25|60.15|65|51.74|51.17|47.5|47.41|56.3|45.5|36.04|31.97||
2020-11-01 14:48:16|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.68|17.9|18.4|22.97|21.78|22.72|24.7|26.24|28.58|23.54|28.08|31.52|31.54|35.37|38.8|42.71|47.6|47.63|36.42|46.7||
2020-11-01 14:48:17|russ2000_2_0138|CHMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.813|12.75|13||15|16.25|17.125|17.5|17.25|17|20.5|22.25|28|27.5|25.5|27|25|25|24.375|22.5|20.5|19.25|19.25|20.0625|20.25|26.5|29.5|28.65|28.3|28.15|26|26.75|30.25|33|32|34.2|28.5|29.85|31.45|32.5|33.9|32|30.75|30.15|31|30.5|32.3|32.49|30.75|28.5|27.25|27.25|27|25|22.98|19.5|18.5|19.68|22.5|20.45|20.25|20.75|21.55|24.05|22.7|23|23.25|25.5|25|24|24.75|30.25|33.25|30.61|31|29.01|27.9|28.04|28.2001|28.05|26.4|26.6|27.6751|26.75|32.95|29.38|32.06|36.6|38.81|39.7|48|42.8|49.33|41.54|42.94|47.63|47.46|41.39|45.77|35.9|25.32|28.71||
2020-11-01 14:48:18|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.23|20.13|18.92|17.63|17.6|16|14.44|13.55|15.57|16.41|18|18.55|18.22|18.46|18.5|16.12|19.18|18.72|19.01|18.71|17.04|11.94|14.98|14.26|8.63|9.56||
2020-11-01 14:48:19|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.33|6.51|6.06|4.66|2.84|2.34|2.21|1.85|2.61||
2020-11-01 14:48:19|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.21|12.31|12.6|11.48|11.57|11.9|11.77|12.98|12.61|13.03|12.26|12.7|13.34|10.04|12.33|12.94|10.94|12.13|12|13.35|13.43|11.6|9.28|8.04||
2020-11-01 14:48:20|russ2000_2_0142|CISN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:20|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25||30.5|34.25|36|38|40.5|33.5|29|25|26|27.5|28.5|28|27|22.25|19.375|18.875|21.5|20|23.75|23.5|22.5|20.51|24.25|22.85|28.5|33.26|27.39|28.33|27.04|24.5|22.71|23|23.25|20.5|23.14|20.56|22.18|19.7|19.35|20.3|19.57|19.6|17.84|16.28|14.83|13.39|12.17|7.7401|7.53|6.2956|5.22|4.84|4.2|5|4.3501|4.0501|4.24|4|3.77|4.05|5.3|6.4508|5.42|5.55|6.55|7.31|6.79|6.68|8.87|8.69|8.99|10.22|10.71|10.8001|10.317|10.61|10.89|11.72|14.45|15.13|21.93|20.94|20.07|22.58|22.53|24.2|23.82|21.18|20.55|22.48|20.43|21.68|19.14|15.24|13.35||
2020-11-01 14:48:21|russ2000_2_0144|CIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|17.625|22.1875|17.25|15.8125|16.75|19|18.6875|18.875|22|12.75|10|12.65|12.32|9.55|13.2|12.22|10.15|8.55|7.15|5.13|5.72|6.31|10.63|16.25|15.7|16.05|16.48|14.45|15.92|15.5|17.17|15.25|17.06|16.59|18.99|18.41|19.5701|12.05|10.59|6.04|7.21|7.45|4.7|5.77|7.58|8|8.25|10.74|11.9|11.49|15.05|14.33|14.15|15.52|17.05|13|13.1|13.31|14.4|12.48|14.24|12.9|12.1|11.32|10.7|11.82|11.3|11.75|11.041|11.224|10.4|11.15|11.99|12.5|15.05|13.25|15.25|13.75|13.95|15.05|13.1|13.48|15.09|15.03|14.56|15.21|13.82|14.07|13.7||
2020-11-01 14:48:22|russ2000_2_0145|CJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:22|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2721|7.0984|6.8894|8.2035|7.8949|7.1283|8.3628|9.229|9.4181|8.4524|7.9646|8.7113|10.2445|13.4403|10.6925|10.7522|8.333|9.0498|7.2179|9.4181|6.9889|4.7588|4.2013|4.1515|4.5697|6.2223|5.5254|5.9237|7.417|7.6659|6.6704|7.417|10.2046|11.2699|11.7478|13.1515|10.5531|12.5343|11.5088|10.478|12.59||
2020-11-01 14:48:23|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|15.63|15.95|15.68|14.94|16.66|15.52|14.1|10.67||
2020-11-01 14:48:24|russ2000_2_0148|CLDR|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|17.02|16.52|20.29|13.67|17.84|11|10.67|5.28|9.09|11.63|7.87|12.72|10.89||
2020-11-01 14:48:24|russ2000_2_0149|CLNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|20.08|16.97|17.85|15.63|12.56|13.25|12.73|4.95|6.02||
2020-11-01 14:48:25|russ2000_2_0150|CLPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.13|10.2|8.9|8.82|11.77|13.24|13.16|12.83|10.94|8.95|11.27|7.38|6.67||
2020-11-01 14:48:25|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|18.51|7.85|7.05|6.9|7.09|6.46|14.54|6.95|1.47|1.49|1.16|0.5901|1.44|2.24|1.86|1.72||
2020-11-01 14:48:26|russ2000_2_0152|CLUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:26|russ2000_2_0153|CLXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|18.37|18.75|17.04|11.52|15.46|14.68|5.99|3.68|6.31|4.34|5.435||
2020-11-01 14:48:26|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.21|15.66|11.72|14.43|13.68|12.95|14.1|15.07|16.71|16.73|17.41|19.84|21.84|22.49|20.43|19.1|19.47|14.52|12.08|6.94|9.46|8.8|5.76|6.01|6.55|6.3|5.67|5.79|7.41|7.04|5.3|5.35|5.3|5.57|8.23|6.53|4.6|5.05||
2020-11-01 14:48:27|russ2000_2_0155|CNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|9.1|12.6|14.39|14.3|14.99|22.98|13.18|13.31|10.47|9.35|9.3|12.01|14.99|22.54|22.1|19.91|15.44|13.08|15|10.76|9.94|7.54|8.46|10.62|9.62||
2020-11-01 14:48:28|russ2000_2_0156|CNNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3327|12.7735|12.825|11.5982|10.87|9.94|12.02|12.85|13.15|12.45|13.7|16.95|18.33|18.38|20.2|19.47|17.43|22.6|26.16|27.89|37.49|37.29|36.83|37.73||
2020-11-01 14:48:28|russ2000_2_0157|CNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|10.1|8.62|7.25|46.56|35.34|35.53|21.05||
2020-11-01 14:48:29|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|3|3.25|2.375|2.188|2.125|2|2.219|1.813|1.5|1.563|1.281|1.063|1.063|0.688|1.219|0.906|1.25|0.969|0.875|0.906|1.125|0.9375|1|1|1.75|1.5313|1.6563|2.25|2.12|2.13|2.3|2.105|3|2.639|2.1|2.1|2.259|2.45|3.93|2.889|5.57|4.7|7.99|8.78|6.88|6.75|8.31|8.73|9.97|10.25|10.08|10.18|8.37|6.83|6.21|4.85|4|2.53|0.95|1.65|2.56|2.87|2.55|2.47|2.3|1.92|2.25|2.6|2.84|2.79|2.35|2.8|2.92|2.63|2.65|2.91|3.4|5.19|5.33|6.79|6.14|5.18|5.19|5.63|6.11|5.82|6.7|6.73|5.7|6.39|6.9|6.84|7.81|6.85|9.05|7.97|8.49|8|7.46|8.43|8.74|7.68|8.1|6.98|5.47|6.15||
2020-11-01 14:48:30|russ2000_2_0159|CNXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|15.3333|15.875|11.25|9.5417|8.4583|17.9167|17.5|33.0834|60.375|17.3125|12.8125|15.65|10.1702|15.72|9|9.79|6.2|6.99|6.64|7.46|9.6|7.1|8.8|7.18|7.2|7.03|7.76|5.11|5.6|6.38|5.53|5.99|7.73|12.95|17.73|11.18|13.17|13.07|10.51|10.78|7.11|4.89|4.31|5.02|5.73|6.22|6.35|6.85|6.5|7.95|8.76|8.64|8.67|10.13|9|8.87|12.16|10.77|14.49|16.85|15.27|21.32|20.39|21.14|22.76|22.37|24.64|25.79|20.21|21.98|24.26|22.99|26.46|27.57|27.77|26.14|24.62|27.35|24.41|29.71|38.45|30.7|42.04|32.8|35.65|49.32|40.67|43.28|44.29||
2020-11-01 14:48:31|russ2000_2_0160|COLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.43|24.37|26.5|28.06|31.32|36.16|37.62|30.67|35.71|38.35||
2020-11-01 14:48:31|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|19.08|19.59|16.72|8.99|16.31|13.26|8.32|9.75|15.86|23.99|22.62|16.72|19.19|15.51|11.79|11.13|21.73|23.75|22.05|19.06||
2020-11-01 14:48:32|russ2000_2_0162|COOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.94|5.76|9.24|11.4|12.36|13.68|32.52|34.92|32.4|22.2|26.4|34.08|27.72|28.44|29.28|28.44|28.68|19.8|16.2|13.8|15|9.3948|15.48|16.56|19.2|15.13|14.55|8.61|8.96|13.44|12.83|11.15|18.325||
2020-11-01 14:48:33|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|14.07|13.97|12.12|9.1|10.11|7.96|3.96|5.68||
2020-11-01 14:48:34|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.1|3.04|2.68|3.24|3.45|3.73|2.17|2.16|1.97|0.4811|0.71|0.725|1.19|1.12|1.06|1.17|1.18|1.27|1.02|1.11|0.553|1.64|0.495|0.4301|0.8573|1.35|1.75|1.92|2.04|2.27|2.73|3.34|3.99|4.07|2.72|1.85|0.62|1.03|1.08|1.13|2.12|2.77|3.36|3.19|3.44|3.01|2.94|2.77|3.61|6.16|4.64|4.21|4.31|3.28||
2020-11-01 14:48:35|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.8|1.3|3.26|4.11|8|8.55|6.2|7.45|7.75|7.4|6|5.65|6.9|8.58|7.2|5.28|4.7|4.74|7.46|9.285||
2020-11-01 14:48:35|russ2000_2_0166|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96||
2020-11-01 14:48:37|russ2000_2_0167|CRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.94|23.9|26.28|15.86|19.56|20.58|16.34|16.03||
2020-11-01 14:48:37|russ2000_2_0168|CRVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|13.65|15.43|13.33|10.13|15.9|11.28|8.19|13.24|10.74|5.98|4.14|3.9|3.45|3.05|3.44|3.45|3.79||
2020-11-01 14:48:38|russ2000_2_0169|CSTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|11.75|15.8|22.34|29.2|41.71|47.81|54.48|49.72|52.83|61.61|63.41|60.53|40.5|41.09|35.42|39.47|39.55|27.85|33.4|37.55|28.9|25|21.65|15.15|18.75|15.65|17.06|14.28|14.45|15.66|10.81|11.14|11.035||
2020-11-01 14:48:38|russ2000_2_0170|CSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|19.56|17.98|17.26|21.5|19.02|20.37|17.4|16.38|16.94|14.54|15.15|16.8|13.44|11.52|10.19||
2020-11-01 14:48:39|russ2000_2_0171|CSWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|30.5|33.44|32.36|36.2|37.1|35.35|41.5|48.2|45.85|48.75|56.2|52.97|57.34|64.23|65.77|73.83|65.84|71.56|72.25||
2020-11-01 14:48:40|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|10.8|11.64|11.1|12.5|14.02|17.13|20.36|29.71|25.58|24.07|13.58|12.73|10.38|8.86|6.26|6.69|8.86|7.3||
2020-11-01 14:48:40|russ2000_2_0173|CTSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|52.5|22.5|5.5|6.75|5.75|4|4|0.75|2.75|2|1.85|5.075|4.325|2.625|1.975|2.375|3.75|4.55|4.25|3.45|3.725|3|3.4575|3.25|2.525|3.175|2.725|3.3|6.275|5.75|6.375|5.6875|10.76|6.24|6.42|6.39|4.27|4.29|4.97|5.1|5.6|4.25|4.75|7.05|7.3|11.5|11.9|10.62|8.1|6.97|4.83|3.99|6.03|10.21|8.44||
2020-11-01 14:48:41|russ2000_2_0174|CUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|8.61|4.94|6.62|8.32|7.79|11.84|17.49|27.68|17.87||
2020-11-01 14:48:42|russ2000_2_0175|CULP|price_second_month|1|||3.2307|2.9744|3.1794|2.2564|2.6667|3.3846|3.0769|3.1794|3.282|4.4102|3.8974|3.8974|4.7179|6.359|6.4615|5.6411|2.6667|2.8718|3.1794|2.5641|3.3846|3.5385|3.3846|3.5898|3.6411|3.4872|3.7948|2.9744|3.3846|3.282|4.1026|4.1026|4.8205|5.4359|4.3077|4.4|4.6667|6.6667|7.4667|7.8334|16.6667|12|9.25|8.5|10|9.5|7.75|10.75|11.125|10.875|13.5|14|15.25|17.25|18.125|20.75|20|20.5|12.938|7.9375|7.875|5.8125|10.5|7.25|6.3125|5.625|5.125|4|2|3.05|4.5|3.15|3.8|8.98|16.11|8.5|8.5|4.46|6.9|9.2|10.9|10.3|7.78|7.35|6.78|5.9|4.4|4.68|4.79|4.85|4.89|5.47|5.15|7|9|10.38|6.96|7.52|7.02|5.92|1.9814|3.08|5|5.57|9.98|11.99|10.96|9.8|10.36|9.28|9.39|8.45|8.52|10.98|10.25|11.76|15.01|15.91|17.39|18.71|20.45|19.74|17.41|18.15|21.68|26.75|31|32.07|25.47|26.22|27.63|29.77|37.15|31.2|32.5|32.75|33.5|30.55|24.55|24.2|18.9|19.23|19|16.3|13.62|7.36|8.61|12.42||
2020-11-01 14:48:43|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|23.01|30.76|13.4|9.86|10.04|13.96|13.61|9.23|6.69|7.7||
2020-11-01 14:48:43|russ2000_2_0177|CUTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|12.01|17.89|14.8|24.29|39.44|25.53|18|23.33|28.44|34.95|26.33|22.16|14.97|12.68|10.58|11.87|7.85|6.67|7.48|9.13|9.27|9.43|9.87|6.99|7.01|9.38|9.14|7.5|7.89|9.34|7|7.42|8.97|12.9|9.38|9.31|9.43|10.58|9.92|9.69|10.14|12.58|14.32|13.5|13.15|11.27|10.48|10.93|16.9|21.9|22.15|34.95|41.1|46.2|39.7|33.4|20.95|16.71|18.62|30.7|38.3|24.78|13.28|16.37||
2020-11-01 14:48:44|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.3752|10.2498|9.3764|9.251|9|8.7516|8.1268|8.7516|10.3466|10.626|10.2498|11.3124|11.7502|12.5|11.5632||11.8756|9.5018|9|8.25|7.064|7.126|6.5|6.876|7.626|8.876|10|9.75|10.126|5.65|5.7125|6.25|7.375|7.65|9.25|9.625|11.6|11.68|11.25|12.75|12.5|12|13.25|14.745|17|15.53|14.76|14.89|15.24|14.3|11.28|11.05|10.06|9.94|9.24|7.34|6.8|5.192|5.21|5.54|5.74|6.45|6.23|5.55|6.0501|6.45|6.18|5.971|6.7625|7.4|8.08|8.75|8.65|9.25|9.93|10.799|11.79|11.36|11.67|10.764|10.77|10.68|10.99|11.19|11.95|13.915|14.94|16.52|22|21.28|19.6|20.07|19.5|21.345|21.4|19.8|19.9|20.31|19.58|21.1|17.2|15.06|12.03||
2020-11-01 14:48:46|russ2000_2_0179|CVIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:46|russ2000_2_0180|CVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0834|4.509|4.979|5.2953|5.6067|5.5116|5.4182|5.5116|7.0252|7.4191|8.2124|9.1019|9.3472|7.325|6.1062|6.3476|6.5528|6.5528|6.9558|4.9364|4.8952|4.5986|4.6989|7.5174|6.6518|6.7205|6.3036|5.8913|7.4558|7.576|7.5039|7.3836|8.1467|8.4094|10.0003|10.46|10.1026|9.3867|10.1026|10.4579|10.4992|10.0788|11.0198|11.2982|11.0212|11.1089|12.2783|12.1923|12.6086|11.7641|11.661|11.2097|10.6738|8.7312|5.7531|5.3741|4.4671|4.2032|4.122|3.858|5.5162|5.5704|5.99|7.2422|7.1068|6.7684|5.7464|7.1948|9.205|10.403|10.4541|11.6552|12.1527|12.5222|14.6333|15.0885|15.7377|16.3048|15.5138|16.0623|16.6499|16.4971|17.3097|16.4705|17.6141|17.1204|20.7321|22.4684|22.287|21.6391|27.356|23.737|27.2109|28.381|22.8667|21.6|20.019|21.2952|21.51|20.6|13.25|12.9||
2020-11-01 14:48:47|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|15.59|20.04|28.31|62.09|43.29|38|60.14|80.15|95.32|82.91|92.98|215.96||
2020-11-01 14:48:48|russ2000_2_0182|CVTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:48|russ2000_2_0183|CWBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|1.05|1.146|1.5|2.77|2.246|2.05|1.9|1.8|2|4.75|6.07|5.84|5.27|3.58|3.28|1.78|1.53|1.75|1.6|2.53|0.933||
2020-11-01 14:48:48|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|2.875|4.125|5.125|3.032|2.344|3.375|3.625|3.063|2.75|3.438|3.25|3.469|3.563|3.9063|3.5625|3.375|3.125|3.6484|3.5|3.5313|3.8125|4.5|5.525|5.315|6.625|7.13|6.75|6.655|7.225|7.3105|7.5355|9.75|10.1245|12|11.825|13.64|15.5|18.2|20.0485|19.57|24.05|31.32|27|24.13|25.99|26.38|30.12|32.95|22.56|20.21|22.29|10.7|10.83|13.96|19|13.18|12.84|11.89|9.88|9.25|10.4|9.12|8.15|7.51|8.27|7.27|8.14|7.35|9.1|11.08|12.87|12.36|12.56|10.76|11.86|12.28|10.47|11.58|11.74|11.89|11.27|13.54|12.78|11.5|10.35|11.65|12.1|13.1|12.55|12.85|13.45|12.44|13.27|13.75|14.66|16.68|16.16|14.83|12.03||
2020-11-01 14:48:49|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.29|12.86|15.66|17.44|16.1|18|17.85|18.25|19.65|15.65|17.95|20.4|18.26|14.6|15.58|17.33|19.83|21.04|21.91|25.51||
2020-11-01 14:48:50|russ2000_2_0186|CWEN.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.996|17.9203|22.3884|25.8748|22.6949|24.5722|24.56|15.71|14.6|12.05|14.83|16.68|15.34|17.4|17.48|18.02|19.33|15.38|17.87|20.18|18.03|14.39|14.91|16.43|18.98|20.29|20.29|24.15||
2020-11-01 14:48:51|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8|26.88|36.54|46|40.8|19|19.76|18.87|14.9|11.08|7.5|12.04|13.68|21.18|29.06||
2020-11-01 14:48:51|russ2000_2_0188|CWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.33|16.86|16.84|19.39|18.19|10.25|11.61||
2020-11-01 14:48:52|russ2000_2_0189|CYCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|9.51|1.85|4.28|3.98|6.82||
2020-11-01 14:48:52|russ2000_2_0190|CYRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.6235|699.7207|682.9274|615.7542|335.8659|106.3575|33.5866|173.5307|210.476||95.162|119.7922|96.2816|89.6762|55.9777|45.9017|89.5642|61.5754|53.1788|55.9777|21.2715|7.9488|7.9488|12.8749|10.6358|11.4194|9.5162|8.6206|5.7097|4.7021|2.463|4.6461|4.813|4.7021|5.5978|5.1499|4.7021|5.1276|5.2619|5.609|0.5606|2.7709|2.2858|1.4554|1.8006|2.03|2.42|3.56|3.44|6.85|7|9.06|10.17|14.19|10.42|11.95|17.38|21.76|15.75|16.7|24.57|55.48||
2020-11-01 14:48:53|russ2000_2_0191|DBI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.65|14.69|17.675|15.32|19.76|21.375|17.67|14.54|8.7|8.08|6.755|6.645|5.85|4.92|4.81|7.985|13.455|12.765|11.94|14.675|19.375|20.275|24.61|23.33|22.04|27.605|26.61|33.3|32.435|33.805|36.565|41.635|42.19|38.9|28|30.11|36.04|36.88|34.6|24.8|24.35|27.97|21.01|20.77|24.82|20.25|16.9|21.5|21.47|22.31|26.06|34.1|23.34|22.22|18.59|16.88|15.74|4.98|6.77|5.43||
2020-11-01 14:48:54|russ2000_2_0192|DCPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|25.04|26.5|38.31|23.99|29.55|24.57|38.85|47.29|53.24|58.57|45.01||
2020-11-01 14:48:54|russ2000_2_0193|DFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|26.2|22.47|21.17|20.3|17.31|15.75|20.56|16.66|16.63|13.01|10.95|10.04|8.7|8.15|10.9||
2020-11-01 14:48:55|russ2000_2_0194|DLTH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.22||
2020-11-01 14:48:56|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|20.79|16.82|18.6|21.91|19.98|18.56|17.79|19.77|27.83|31.9||
2020-11-01 14:48:56|russ2000_2_0196|DOMO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|19.63|40.33|27.32|15.98|21.72|9.94|32.17|38.33||
2020-11-01 14:48:57|russ2000_2_0197|DOVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:48:57|russ2000_2_0198|DRRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|7|9|8.8|10.64|7.79|7.2688|5.45|2.69|1.45|3.65|2.33|2.22|3|3.8|1.63|2.3|2.67|3.49|5.85|5.1|5.69|4.22|3.79|3.99|4.03|4.33|5.08|5.33|4.97|4.23|5.25|3.75|2.64|2.27|2.38|2.25|2.13|2.63|2.08|2.75|3.29|3.12|1.71|1.31|0.7397|0.8|0.9791|0.9299|1.12|0.9084|1.1|1.49|1.48|1.38|1.58|0.96|1.05|2.44|2.06|2.28|1.06|1.2|1.71|1.4|1.03|1.22|1.55|1.15|1.22|1.9|1.29|0.8378|0.7816|0.7278|1.64|2.13|1.77|2.34|1.735||
2020-11-01 14:48:58|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7828|7.2494|9.1625|9.8836|12.2337|11.7077|12.4076|13.4681|13.4384|12.8827|12.5094|11.6228|10.9993|10.3927|11.5762|12.713|12.5051|12.45|6.8761|5.6926|4.5601|4.2334|2.77|0.0636|0.123|0.403|0.5896|0.8484|0.8738|1.1156|1.0265|2.5239|3.4105|2.0955|2.333|1.7858|2.3924|2.8718|3.2196|3.3681|4.6491|4.8774|4.8321|4.8412|5.2297|5.0468|4.81|4.8|4.84|5.22|4.9|4.31|3.34|4.42|4.61|4.59|4.19|3.48|2.61|5.89|5.05|6.46|6.21|4.9|4.52|4.87|4.71|3.84|2.86|1.78|1.39||
2020-11-01 14:48:59|russ2000_2_0200|DSKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||10||||9.62|9.8358|9.82|9.87|10|9.44|12.93|12.69|10.06|9.59|9.02|4.02|4.92|4.32|1.57|2.95|3.3|2.765|6.15||
2020-11-01 14:48:59|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6562|7.1421|5.7143||2.8571||4.6424|3.5711||3.214|4.9995|3.3939|2.8571|2.4997|1.4286|5|2.8571|3.5714|1.6086|1.7857|2.8571|3.3943|2.5886|2.2314|2.68|3.2|2.8286|1.6|0.5143|21.2286|18.5429|16|13.2|13.4857|13.7429|12.8571|13.2571|11.4857|5.4286|7.1714|8.7143|10.6286|29.3714|17.4857|25.1429|31.6286|29.314|22.1714|24.8517|30.0286|29.2857|26.5429|21.9714|20.1714|18.7143|5.3143|5.6286|14.2571|11.1714|11.3143|11.6|9.7714|10.6429|8.9143|15.6571|17.0857|18.2286|18.2286|28.9714|26.0857|17.0286|19.9714|27.4286|25.5714|22.6571|20.8857|20.1429|13.2571|11.0286|8.5429|6.1905|5.381|4.8476|4.1238|2.7905|6.3333|6.9619|7.3238|7.3524|4.1048|3.8762|4.8095|5.51|7.29|6.22|4.29|3.85|2.34|2.11|2.26|2.06|1.32|1.77||
2020-11-01 14:49:00|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2275|83.75|80|64.25|70|68.75|65.5|59|61|52.25|40.25|35.5|29|33|30.75|31.5|27|23.75|9.25|1.3675|3.8125|6.51|9.25|11.625|12.73|7.65|5.85|13.25|12.35|11.5|7.35|4.6515|6|4.45|3.23|2.15|4.628|4.95|13.9|28.3|20.3|14.9|17.3|10.85|7.025|11|8.95|5.7|6.5|5.75|5.95|5.55|5.35|5.94|6.5792|8.6|10.79|10|10.47|13.47|14.07|13.07|10.67|7.97|7.63|7.35|10.42||
2020-11-01 14:49:01|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|6.66|8.74|1.71|1.91|1.51|0.7301|0.9295|1.77||
2020-11-01 14:49:02|russ2000_2_0204|EDIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|16.82|15.29|23.54|13.75|21.26|28.05|36.64|35.65|30.97|27.42|20.95|21.15|24.3|30.28|22.18|27.07|35.23||
2020-11-01 14:49:02|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|23.03|21.95|20.77|15.61|11.65|12.52|11.87|9.21|10.01|6.86|2.22|2.76||
2020-11-01 14:49:03|russ2000_2_0206|EGAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3850|5300|1100|868.75|400|334.375|297|154|175|95|5.4|3.7|2.7|2|2.9|3.4|2.641|2.75|1.55|0.6|1.3|1.01|0.68|0.8|0.8|1.25|1.45|1.25|1.35|1.15|1.1|1.02|0.6|0.75|0.86|0.8|0.49|0.5|0.5|0.74|1.06|0.95|0.78|0.82|1.07|1.89|2.8|4.02|5.79|5.34|3.95|5.1|4.3985|7.22|8|10.84|12.04|8.77|6.685|6.16|5.16|3.52|3.715|3.29|4.54|3.74|3.2|3.2299|2.35|2.05|1.55|1.8|3.55|7.4|12.15|13.75|7.04|11.41|8.23|6.94|7.63|8.08|10.41|13.38||
2020-11-01 14:49:04|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676666.6667|762740.7407|665777.7778|698444.4444|828592.5926|857111.1111|1079037.037|1123629.6296|1289555.5556|1305111.1111|1346074.0741|1728740.7407|1360074.0741|224518.5185|184592.5926|403407.4074|258740.7407|280000|261333.3333|261333.3333|242666.6667|259259.2593|211555.5556|149333.3333|100592.5926|56518.5185|95407.4074|43037.037|38888.8889|31240.7407|25277.7778|55092.5926|46407.4074|48222.2222|49388.8889|44203.7037|16203.7037|1972.6|1395.8|1416.8|821.8|453.6|88.186|77.84|42.14|42.35|38.43|32.27|31.43|30.87|33.88|38.22|37.73|33.32|33.04|32.83|31.85|33.39|23.24|12.39|18.48||
2020-11-01 14:49:05|russ2000_2_0208|EGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.71|12.7|34.19|67.72|79.01|87.59|60.49|48.99|59.75|78.96|72.21|72.95|54.39|58.17|56.14|66.94|68.34|50.4|46.23|52.87|55.55|58.48|45.9|51.26|39.68||
2020-11-01 14:49:05|russ2000_2_0209|EIDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|14.13|18.47|31.21|41.81|56.33|50.58|48.91|43.28||
2020-11-01 14:49:06|russ2000_2_0210|ELF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|27.7|25.21|20.31|21.61|18.44|18.82|13.55|12.76|7.3|10.52|17.57|16.57|15.96|17.14|19.53||
2020-11-01 14:49:06|russ2000_2_0211|ELOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|3.38|3.6|4.62|5.38|3.8|6.8|6.8|14.15|18.32|15.57|13.43|9.23|6.28|5.22|3.13|3.39|3.085||
2020-11-01 14:49:07|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.33|7.55|7.37|7.72|9.54|4.51|4.48|4.27|4.47|4.15|3.3|1.7|1.97||
2020-11-01 14:49:08|russ2000_2_0213|EML|price_second_month|0|1.9574|1.7769|2.1795|2.3183|2.5959|3.2901|2.8181|3.1111|3.3333|2.9445|2.7222|3.3889|3.4074|2.8148|3.0555|3.4074|3.7593|5.2593|3.7407|5.1852|5.4444|4.2593|3.8148|4.4074|4|5.6296|5.3333|4.8518|5.7407|5.3333|4.9259|5.4444|5.0556|4.9444|4|5.4444|5.8889|4.6111|4.6111|5.2223|5.3889|5.0556|5.6667|7.2777|7.0556|6.2778|5.8887|5.9447|6.5553|5.6113|5|5.3333|5.1667|5.8333|6|6.0553|5.6667|6.4447|8|9.6113|11.8613|9.278|11.5|10.5556|11.6111|10.9583|10.5|10.0417|8.5833|9.5|10.1667|10.1333|9.8333|9.4333|8.5667|9.8|10.2667|8.5333|7.4667|7.8667|9.2|10.2333|9.56|10.4667|10.4933|10.2|12.6267|15.6667|14.7267|16.4|13.2667|14.4|14.7|14.6267|18|24.38|29.26|21.26|19.81|16.9|16.47|14.65|9.25|11.2|13.5|16.49|14|12.89|13.75|16.99|18.3|19|17.75|19.51|19.55|19.2|17.31|17.05|14.77|16.63|14.78|16.63|17.2401|15.91|15.49|15.76|16.82|19.65|19.35|16.4599|17.83|15.84|16.42|19.2|21.45|19.35|30.45|26.15|28.8|25.5|30.55|29.5|27.3|29.1|24.32|22.06|27.48|25.47|18.71|21.9||
2020-11-01 14:49:09|russ2000_2_0214|ENFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:09|russ2000_2_0215|EOLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.79|14.96|24.65|14.51|14.32|13.99|8.59|4.57|3.86||
2020-11-01 14:49:10|russ2000_2_0216|EPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4208|14.6455|16.2676|19.6212|17.1296|13.2143|14.0745|16.1211|18.6053|21.7272|22.3279|19.1689|23.1065|26.2506|28.0971|33.5622|33.629|30.4403|34.6301|43.2987|46.6282|46.213|39.5391|41.8008|38.6418|47.4662|48.8158|64.9295|73.8651|76.5198|81.3325|69.0896|59.2345|60.8584|31.8122|32.9245|38.2265|49.4164|42.9576|41.4968|40.9035|48.1187|51.997|51.3667|55.7418|55.9717|50.0912|56.691|53.7026|50.6103|57.4251|67.1393|73.5611|73.9541|81.8738|71.5441|85.0476|88.3845|95.2438|101.2725|107.279|88.06|81.71|76.36|79.22|79.47|81.15|73.84|72.09|75.03|57|50.15|45.02|56.39|43.72|45.02|30.89|27.84|31.16|30.36|30.42|28.71||
2020-11-01 14:49:11|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.15|16.97|21.26|22.71|26.09|22.91|13.64|16.97||
2020-11-01 14:49:11|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.45|3.86|3.25|4.81|3.45|5.89||
2020-11-01 14:49:12|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|23.43|24.19|31.32|33.68|29.74|34|35.16|36.94|40.19|41.06|37.76|33.89|25.64|24.98|29.45|26.18|16.31|15.9||
2020-11-01 14:49:13|russ2000_2_0220|ERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:13|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|18.21|23|25.01|25.35|25.08|24|22.52|23.1|23.94|22.91|17.13|16.5||
2020-11-01 14:49:13|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9799|11.45|12.12|12.55|13.47|13.47|12.65|13.95|13.54|12.36|11.71|13.21|10.8|13.15|12.8|11.78|11.28|10.76|9.7|10.35|10.33|10|11.4|10.55|11.02|11.48|10.68|10.64|11.36|11.3|12.15|12.97|12.6|13.29|13.39|13.69|13.71|14.81|16.53|14.59|14.69|16.19|15.39|15.45|16.05|16.01|16|15.35|14.96|17.23|16.54|14.35|12.8||
2020-11-01 14:49:14|russ2000_2_0223|ESTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.5|0.7|0.8|0.7|0.7|1|0.9|0.3|0.25|0.25|0.2|0.35|0.45|0.4|1.1|1.1|1.11|1.15|1.95|2.2|1.9|1|1|1.7|1.4|1.3|1.4|1.2|1.4|2.27|4.2|5|5.2|6.8|14|11.9|20.7|22.5|25|22.8|20.3|20.8|18.3|14.2|11.3|10.9|10.6|20.9|17.4|7.5|7.1|8|8.2|8.5|7.9|9.5|10.1|11.4|18.02|16.2|12.85|16.218|22.34|18.5|13.99|14.75|16.51|13.78|15.25|18.96|21.19|26.5|35.49|22.4725|29.67|24.34|16.95|13.96|11.58|14.84|10.23|14.38|12.9|12.92|9.71|8.79|9.2|9.27|8.47|7.37|6.69|6.72|3.44|4.47|3.85|2.98|2.93||
2020-11-01 14:49:15|russ2000_2_0224|ESXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.23|7.39|7.44|7.4|7.52|7.32|4.52|3.36|3.5|3.61|3.2|2.73|3.098|2.76|1.15|0.76|1.42|1.1401|1.15|1.05|1.34|1.95|2.37|2.4511|3.39|3.18|3.64|3.68|4|4.2|4.41|4.44|4.42|4.45|5.05|5.36|4.95|5.1|5.44|6.06|7.95|8.1|8.35|8.25|8.3|9.25|9|8.31|7.8|7.28|7.62|8.69|8.17|5.63|5.13||
2020-11-01 14:49:16|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|9.29|7.39|9.25|13.47|12.73|12.12|13.36|16.17|16.32|25.31|31.71|48.31|54.04|56.67|65.03|53.41|43.39|57.81|80.98|119.7||
2020-11-01 14:49:17|russ2000_2_0226|EVBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|19.15|26.16|23.34|27.12|31.91|46|59.56|54.77|70|82.26|86.21|87.94|105.66|146.26|148.61||
2020-11-01 14:49:17|russ2000_2_0227|EVBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.898|17.2336|20.8526|20.8095|22.0952|20.4762|20.4857|24.25|24.25|22.5|22.199|26.9|23.2502|23.05|21.8|22.01|19.55|22.22|20.5|20.31|20.8|19.5|19.18|16.885|17|17.05|16.2801|16.5|12.7|13.75|12.15|12|12.75|12.67|12.7|13.73|14.2|14|12.8|11.85|14|15.75|15.6|16.2|17.68|17.55|19.3|20.6|22.4|23|23.4|23.02|24.28|24.4|22.76|24.25|24.5|23.52|27.29|30.2|39.5|39.95|40|42.25|42.75|46.95|47.55|42.92|35.5|35.96|34.11|40.69|39.27|24.44|22.8||
2020-11-01 14:49:18|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.42|8.48|15.32|24.81|18.85|19.7|22.7|16.55|12.65|14.65|20.7|25.1|24.6|14.07|10.01|6.56|7.21|9.24|8.88|14.33||
2020-11-01 14:49:19|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1|0.875|1|0.813|1|1.125|1.25|1.063|0.625|0.906|1|0.875|1.188|0.875|1.5|2.625|2|2.25|2|4.6875|1.75|1.625|1.5|0.97|0.7|0.72|0.46|0.8|0.6|0.45|0.46|0.64|0.65|0.65|1.75|1.85|1.65|2.61|2.15|3.15|2.53|2.67|2.32|2.2|2.01|1.83|2.51|2.1688|1.95|1.82|1.57|1.1|1.15|0.9|0.9099|0.81|0.96|0.96|1.07|1.16|1.14|1.07|1.1|1.3501|1.29|1.2499|1.5|1.42|1.31|1.41|1.9|1.5001|1.85|1.85|3.6002|3.236|2.66|2.49|2.74|2.27|4.29|4.64|4.32|3.23|4.04|5.11|13.9|23|20.4|29.75|27|35.55|39.8|47.4|34.52|40.5|35.9|29.81|30.57|22.07|19.66|24.56||
2020-11-01 14:49:20|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|9.92|8.79|7.48|5.49|4.51|5.06|4.37|4.44||
2020-11-01 14:49:20|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.52|26.19|26.72|29.44|29.68|28.07|25.28|22.14|28.73||
2020-11-01 14:49:21|russ2000_2_0232|EVRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.86|15.37|14.6|15.72|15.97|16.23|11.1|4.39|5.27|6.65|5.94|2.63|2.44|6.94|8.41|7.39|7.77|7.84|3.62|2.38|3.52|3.2|2.94|4.06|5.61|7.28|7.5|7.43|7.17|6.7|7.83|8.94|8.53|8.47|7.75|7.11|7.11|7.82|5.17|3.57|2.55|1.14|2.19|2.4|3.25|6.81|7.61|8.85|7.45|7.4|8.56|6.5|7.67|11.73|8.94|13.47|10.4|6.21|7.76||
2020-11-01 14:49:22|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.53|14.25|18.67|30.44|27.87|27.32|30.22|25.87|28.39|27.78|22.5|17.93|13.92|9.79|5.38|5.1|6.42|4.6||
2020-11-01 14:49:22|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.51|36.08|42.96|36.77|33.69|27.36|26.99|30.2|34.82|26.78|37.57||
2020-11-01 14:49:23|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.49|5.22|3.76|4.87|6.14|6.13|4.13|1.62|1.57|2.6|3.18|4.07|3.33|3.97|4.36|11.26|10.99|12.5|15.36|14.42|20.25|15.88|15.62|29.2|32.43|36.4||
2020-11-01 14:49:23|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.35|5.79|4.85|7.31|9.77|8.03|1.65|2.77|1.79|2.13|2.05|2.42|2.95|2.48|2.97|2.98|2.82|2.8|2.41|3.09|3.88|4.85|4|4.26|3.29|1.94|1.22|2.15|1.92|1.76|2.06|2.14|2.9|3.955||
2020-11-01 14:49:24|russ2000_2_0237|FBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|32.23|34.4|34.57|42.21|40.89|40.91|44|38.66|35.26|35.06|35.22|38.5|32.57|23.61|27||
2020-11-01 14:49:25|russ2000_2_0238|FBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|12.69|14.91|13.69|15.35|14.03|9.78|9.51|15.55|17.24|20.44|15.6|13.32|16.23||
2020-11-01 14:49:25|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.875|9.75|12.125|13.875|14|19|23.2|24.15|26.4|25.81|23.51|21.92|21|20.5|19.3|14.5|12.5|7.25|9.97|6.81|7.02|8.16|8.83|8.14|9|9|10.6|9.29|7.57|9.51|9.11|9.58|9.5|11.18|13.7|14.34|14.52|14|14.33|14.61|15.3|14.581|16.9|17.01|17|17.9|16.4|17.26|23.65|29|28.1|28|32.95|31.75|34.75|40.55|35.22|32.67|30.98|31.34|33.56|29.84|21.19|21.44||
2020-11-01 14:49:26|russ2000_2_0240|FCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.36|22.39|22.03|21.56|20.36|22.76|22.65|14.05|14.15||
2020-11-01 14:49:27|russ2000_2_0241|FCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5002|14.2495|15.2|13.6|13.4|13.6|11.2|11.2|10.8|11.8|12|11.5|10|11.72|14.5|14|12.95|17.03|19|19.65|20.99|24.5|21.84|21.5|20.17|21.92|18.5|18.35|19|18.25|18.25|17.8|17.95|17.5|16.9595|14.84|14.76|15|14|11.8001|8.835|5.9|7.5001|6.76|6.04|6.25|6.6|5.52|5.2215|6.65|6.94|5.95|5.9|7.27|8.1499|8.27|8.5001|9.2|10|10.59|10.1|10.95|10.95|10.7896|10.733|11.73|12.3|11.95|13.48|13.491|14.49|15.1|16|21.5|21.55|20.7|24.5|21.4|23.1|25.9|23.48|19.8|17.89|18.02|20.53|19.41|14.8|12.68||
2020-11-01 14:49:28|russ2000_2_0242|FCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3995|3.3713|3.5398|4.1581|3.933|4.0119|3.3042|2.7287|2.5664|3.562|3.3204|4.4603|4.5841|5.2297|6.0466|5.2713|7.3475|7.9362|7.7859|7.4417|8.0045|9.3513|9.0358|9.337|9.9107|12.0778|11.1441|12.0417|12.1682|11.714|11.7076|11.7013|11.4863|12.4034|12.3095|10.7004|9.8892|10.0156|8.9901|7.4622|6.5397|4.1415|5.052|6.6264|4.5892|5.7981|6.1507|5.2104|6.66|7.5277|6.1703|5.6026|5.364|7.239|7.645|7.904|7.7227|8.2086|8.3448|9.2336|9.1973|9.48|9.5238|9.2425|10.1315|10.5215|10.9738|10.9905|11.8762|11.63|12.49|13.11|15.15|19|17.15|17.3|18.1|19.5|21.2|21.5|19.78|18.5|18.99|17.31|20.38|18.32|12.84|12.17||
2020-11-01 14:49:29|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|19.44|20.43|19.66|22.18|24.37|25.18|26.45|21.96|22.79|26.97|27.74|27.86|28.99|27.84|28.32|28.69|21.62|25.25||
2020-11-01 14:49:29|russ2000_2_0244|FDBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4847|15|||17.576|17.6513||19.2427||19.6967|20.9093||22.2727|22.1213|22.424|22.2727|22.2727|22.3633|22.424|22.1213||||25|24||24.6667|24|23.3333|23.1667|23.5|23.9667|23.6667|24|26.3333|26.5|23.5|21.8333|22.3333|24.6667|22.6667|19.6667|19.1667|18.5|18.6667|19.6667|16.3333|14.6667|14|13|11.3333|10.3333|8.0333|12.6667|12.1667|13|12.9|12.3333|13|15.1667|13.5|13.62|13.5|14.3067|16|16.9|19.3333|17.2067|17.6667|19.8333|20.4333|22|22.8333|21.6667|23.3333|20.6667|20.8333|22|24|26.6667|29.3333|32.1|38.78|49.75|50|58.55|61.1|58.69|59.68|58.1|65.58|49.3|37.99|45.22||
2020-11-01 14:49:30|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0413|20.5058|32.5265|16.9703|22.6271|10.6065|30.5466|28.2839|37.3347|27.1525|45.3674|67.8814|50.3453|51.4767|45.8199|45.2542|42.9915|62.9034|109.1758||||3.3941|3.7335|3.1452|2.1269|3.0094|1.9233|1.1766|0.8146|0.6562|1.4029|0.8146|0.5657|0.7014|0.6788|0.3618|0.0871|0.0566|0.0679|0.1584|0.1186|0.0792|0.0905|0.0905|0.0611|0.1335|0.141|2.19|1.32|0.6|0.513|0.45|1.098|1.776|2.934|0.8028|0.729|1.8|5.34|2.5794|2.4668|2.59|2.4276|2.42|0.287|1.75|2.39|2.06|1.6623|3.14|3.8903|7|9.95|9.01|11.23|9.67|6.65|7.18|3.89|4.44|6.261|6.8535|7.4|5.48||
2020-11-01 14:49:31|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.965|9.45|10.685|11.435|10.575|11.475|12.575|14.425|16.4|15.6|16.65|19.16|18.26|19.23|16.08|16.01|15.55|13.62|13.77|16.39|14.475|14.9|15.19||
2020-11-01 14:49:32|russ2000_2_0247|FG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:32|russ2000_2_0248|FGBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5868|13.2149|13.2397|15.5372|20.5702|20.9669|21.8512|22.2314|23.0545|25.1364|23.0182|19.1364|19.0455|18.8636|16.6364|19.5455|17.08|11.9|12.83||
2020-11-01 14:49:33|russ2000_2_0249|FIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|27.99|12.33|14.06|15.48|8.36|5.88|5.23|5.97|6.74|4.78|5.39|6.06|5.51|6.7|4.88|2.85|6.96|6.39|6.34|6.36||
2020-11-01 14:49:34|russ2000_2_0250|FIXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|16.42|21.99|24.24|20.42|18.54|16|16|14.24|10.63||
2020-11-01 14:49:34|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|36.1|36.7|35.5|37.3|38.5|39.1|41.1|25|21.25|8.75|15.25|12.55|10.15|8.85|3.5|8.5005|8.45|7.85|5.6|5|5.25|8.55|6.2|6.25|4.599|3.1005|3.9|5.6|6.99|6.61|10|4.64|5.09|4.9|3.6|3.65|5.35|4.55|4.4|3|2.8|2.4|3.56|4.95|5.15|3.15|1.64|2.33|1.995|3.1||
2020-11-01 14:49:35|russ2000_2_0252|FLOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|17.87|29.26|29.41|31.34|33.88|37.33|32.8|43.76|48.76|44.16|48.25|35.86|34.9|36.26|32.02|47.4|36.78|34.58|43.48||
2020-11-01 14:49:36|russ2000_2_0253|FMAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|13.75|12.5|11.125|11.525|11.25|11.125|11.17|11.25|10.175|9.5|9.025|10.875|11.125|9.625|9.375|8.8|9.875|7.6|8.375|9.05|9.375|8.75|9.15|9.25|8.95|8.925|9.41|10.62|10.1|10.07|10.675|10.8|10.625|10.325|11.505|11.975|12.88|13.495|12.75|13.875|13.125|13.5|13.75|14.275|15.1255|17.25|20.975|28|32.995|40.34|37|41.14|45.49|41.07|31.87|30.46|24.97|25.95|26.6|21.73|21.55||
2020-11-01 14:49:37|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4444|10.3704|9.4815|8.8148|8.2963|8.3704|9.9||10.0741|10.4444|11|11.9911|12|11.8933|12.8889|13.9778|19.6667|20.5333|20.8889|21.7778|24|25.6667|26.8333|27.1667|27.3333|27.1667|27.5333|26.8333|27.8667|27.6667|27.8667|27.8|27|26.1|25.05|26.45|25|24.5|19|17.75|18.75|18.3|17.5|17.75|18.5|17.25|18.35|18.5|18.7||22|25.5|25||24|23.01|22.03|22.5|21.86|21.2201|20.8875|19.9|19.45|20.21|21.67|22.56|25.46|25.72|24.79|31.83|33.46|33.44|34.37|41.82|34.14|37.76|41.1|37.03|35.69|34.5|31.29|34.98|28.17|25.45|26.04||
2020-11-01 14:49:38|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.152|13.0493|13.4996|11.0861|8.1864|7.8919|7.6564|8.9521|9.6117|11.0534|11.0534|11.1015|11.1015|13.2843|15.049|16.1765|16.0294|16.25|16.9|17|16.6|17|15.85|14.8|13.95|12.7|11.9|11|11|10.53|10.5|10.5|9.65|7.8|7.5|8.45|6.35|5.5|5|6.25|5.1|4.85|4.35|4.2|3.9|3.55|4.88|4.8|4.25|4.4|5.54|6.27|6.04|6.01|6.28|6.22|6.13|6.3|7.42|7.47|7.65|8.32|7.88|8.14|8.31|8.3|8.36|9.17|9.86|12.05|13.8|13.65|13.25|14.3|13.5|15.8|15.8|13.34|14.46|14.42|13.5|15.34|15.03|11.75|11.66||
2020-11-01 14:49:39|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|9.9|23.3|15.89|19.96|21.38|22.22|14.27|8.11|5.65|5.84||
2020-11-01 14:49:39|russ2000_2_0257|FNWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4899|11.8|13.97|12.56|13.14|13.4|14.82|15.44|16.4|15.85|18.27|16|16.2|16.63|15.48|16.49|16.09|15.96|17.63|15.92|13.56|11.1||
2020-11-01 14:49:40|russ2000_2_0258|FOCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|37.85|28.05|20.52|28.11|27.19|27.84|35.39||
2020-11-01 14:49:40|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|14.78|10.39|10.35|13.49|8.9|10.3|6.64|10.31|3.5|3.85|3.28|3.09|4.15|6.26|7.45|4.08|2.4|6|4.98|5.02|5.76|2.78|3.45|2.66|2.38|2.63|2.21|5.5|8.13|8.63|11.96|16.18|11.33|6.57|7.1|6.69|9.23|6.08|8.44|14.09|13.22|13.76|15.16|13.61|10.5|11.42|12.18|9.89|10.48|9.545|12.475|14.6||
2020-11-01 14:49:41|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||13.2825|31.25|24.22|39.0625|37.5|33.595|48.4375|32.0325|50|37.5|34.375|64.0625|62.5|37.5|38.2825|56.25|50|75|75.775|69.15|60.15|64.075|62.5|66.4|69.525|69.525|70.325|83.6|66.4|62.5|32.825|46.1|32.825|30.4688|25.7813|50.7813|68.75|57.8125|62.5|44.5313|26.9531|36.75|45|35.5|28.25|36.75|32.75|29.25|23.75|25.25|46|30.5|36.25|30.75|27.5|38.75|37.75|29.25|27.25|22.75|18.5|10.5|9.2375|8.5|6.375|5.6|7.4|7|4.27|2.72|1.56|0.89|0.68|2.16|1.9399|1.82|1.36|1.55|1.5|1.34|2.02|2.11|1.87|1.77|2|4.24|3.28|4.85|5.39|6.59|5.31|19.3|22.66|12.95|12.22|11.86|13.34|10.85|9.61|15.92|16.44|15.92|20.56|20|18.5|25.3|29.6|24.85|24.7|26.7|26.2|22.03|21.65|19.2|24.1|19.87|19.98|23.9|25.37||
2020-11-01 14:49:42|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|11.25|11.15|11|10.1|11.15|10.52|11.12|11.65|11.11|10.8|9.73|8.92|9.07|7.52|8.5|6.99|6.2|5.37|6.29|6.19|6.67|5.91|6.9|6.69||
2020-11-01 14:49:43|russ2000_2_0262|FRAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:43|russ2000_2_0263|FRBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|5.5|4.25|5.5|6.5|5|3.75|4.53|4.1|3.5|3|2.75|2.8|3|3.15|5.5|3.52|4.8|5.1|4.9|5.2|5|5.35|5.5|5.95|6.01|6.26|6.15|6.15|6.06|5.97|6.06|6.04|6.98|6.41|6.85|8.5|10.75|13.55|11.8|12.1|14.1|13.85|13.7|14.25|11.76|11.59|11.23|10.42|10.83|9.75|7.47|6.52||
2020-11-01 14:49:43|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|7.65|3.48|9.8|7.27|8.79|9.1|4.95|5.2|5|6.09|11.11|13.54|8.82|13.25||
2020-11-01 14:49:44|russ2000_2_0265|FSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:44|russ2000_2_0266|FSBW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.7|17|16.74|17.2|16.9099|17.11|17.35|17.4|19.43|21.55|23.25|26|24.21|24.8799|27.59|33.24|37.88|43.85|50.24|57.5|54.3|58.07|57.74|47.17|51.51|48.52|48.59|59.78|47.79|42.24|39.62||
2020-11-01 14:49:45|russ2000_2_0267|FSCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:45|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|9.95|10.8|10.1|10.89|12.69|13.3599|14.4|16.65|16.23|16.25|17.25|17|17.99|18.25|19.25|22.75|22.84|22.12|22.7|23.5|23.7|24.76|25.1062|26.89|29.75|30.07|36.3499|33.25|35.25|35.25|39.98|48.6|49.9899|52.9|56.7988|65.5001|68.32|69.47|57.9|52.98|58.35|58.56|66|62.45|41|43.5||
2020-11-01 14:49:46|russ2000_2_0269|FTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388|233.4|209|213.8|136.8|51.4|20.8|18.5|6.14|4.8||
2020-11-01 14:49:46|russ2000_2_0270|FTSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:46|russ2000_2_0271|FUNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||11.56|11.8903|12.7985|16.5142|21.4685|23.2851|19.8171|17.9592|18.0831|22.7897|17.3403|16.8445|17.3403|15.606|14.3674|14.6151|15.2344|15.606|17.0922|17.8354|18.4547|18.0831|19.8171|19.3217|19.074|16.8445|14.8628|15.1105|14.4913|11.8903|11.6425|11.3948|10.1563|13.005|13.4162|17.0625|16.0221|15.8933|17.984|16.7752|16.3194|18.5092|22.3834|24.1372|24.1471|23.2355|21.2043|20.3125|20.9863|20.6197|19.5892|19.718|19.8171|20.907|20.6534|21.0557|22.1951|21.9078|21.2935|19.0839|19.064|19.8072|18.9451|19.7477|15.3582|10.9093|11.5137|10.7508|6.8171|5.6875|5.5489|4.1814|3.8148|3.5284|5.2128|4.6075|3.3293|5.0732|5.6776|5.1029|6.6883|8.2935|7.3323|8.8681|7.6989|7.4215|8.9375|8.5142|8.5114|8.7195|8.6997|8.2736|10.0076|9.3537|10.3019|10.0671|12.6829|15.55|14.85|15|17.55|17|20.4992|20.45|18.12|17.21|18.15|20.92|23.89|21.63|13.76|11.45||
2020-11-01 14:49:48|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.4|16.16|17.3|17.6999|17.001|19.7|19.9|17.75|17.94|16.55|17.13|15.43|11.13|10.54||
2020-11-01 14:49:48|russ2000_2_0273|GATX|price_second_month|0|7.4375|7.75|7.8125|7.3438|6.8438|6.6875|7.75|8.25|7.3438|7.5|7.7813|10.3125|8.5313|8.2813|8.2813|10.25|9.875|12.25|9.25|11.25|11.5938|11.75|13.5938|14.25|15.8125|16.5313|16.6875|16.1563|16.125|11.0625|11.75|17.6875|16.625|19.8125|11.625|14.25|13.5|13.625|15|17.5|18.8125|19.75|18.75|20.6875|20|19.4375|20|22.313|21.188|25.813|24.375|22.438|22.5|23.125|24.938|24.5|28.375|31.282|30.375|38.75|41.0625|33|37.8125|34.5625|38.8125|33.375|32.875|31.125|33.6875|40.6875|47|43.72|40.28|39.26|28.17|30.62|31.95|24.33|24.13|15.44|16.99|21.18|24.3|23.52|24.11|26.97|29.44|29.98|33.37|40.53|37.64|39.7|43.41|37.11|46.18|46.15|51.45|43.6|37.03|35.98|49.31|43.83|28.15|18.27|25.18|27.43|28.87|26.65|28.91|27.3|33.17|34.69|39.72|36.26|42.69|43.49|38.29|41.16|42.13|49.85|49.93|45.26|50.17|64.89|65.85|66.27|61.94|62.25|55.71|49.57|46.3|43.01|45.87|43.85|54.64|58.08|59.48|60.58|63.15|68.94|71.9|84.45|83.51|79.5|69.82|74.22|80.83|71.53|62.74|66.88||
2020-11-01 14:49:49|russ2000_2_0274|GBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.73|15.53|23.92|18.23|18.65|27.85|27.25|28.6|37.4|58.65|46.8|49|31.54|50.73|60.97|45.35|66.5|63.96|69.92|62.78||
2020-11-01 14:49:50|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3749|2.1566|2.4063|2.3125|2.125|1.9375|1.9063|2.25|2.5313|3.0075|3.79|3.6|4.6875|4.5625|4.375|4.795|4.9275|5.8775|7|8.1775|8.8725|7.4375|8.2225|8.225|8.25|8.9275|9.5|9.005|7.2994|7.475|7|7.8|7.72|7.35|6|5.53|6.375|6.75|6.6225|5.875|5.3|7.6|7|7.3|7.5|7.75|8.25|8.87|9.072|8.685|9.255|8.405|8.625|9|9.5|10.96|10.5045|10.1|11.315|12.88|12.8|13.34|12.95|13.5005|14.5|14.125|14.2475|14.5|17.5|17.92|16.66|21.7|22.9|23.9|23.75|29.7|34.75|30.6|34.5|31.62|31.51|30.2|26.49|28.92|27.05|22.03|23.46||
2020-11-01 14:49:51|russ2000_2_0276|GCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|29.76|28.2|26.35|30.1|28.15|32.35|32.6|31.65|25.65|27.3|26.31|25.99|16.73|22.37|19.47|20.14|26.06||
2020-11-01 14:49:51|russ2000_2_0277|GDEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.3125|8.9375|7.875|8.625|9|7.75|10.3125|9.4|7.2|6.98|6.75|7.54|6.59|5.95|5.639|7.27|8.7|14.43|24.9|23.26|18.54|27|37.2|24.68|25.7|16.1|20.2|19.5|16.66|20|17.84|22.16|21.96|12.6|12.52|11.52|11.78|5.92|4.62|6.76|7.08|5.28|4.68|3.32|4.02|4.42|5.88|4.5|4.9|4.14|3.92|5.64|4.74|5.4|6.28|7.34|7.78|7.82|8.98|9.5|8.5|6.88|8.375|8.77|9.15|10.22|10.05|12.21|12.51|12.75|11.85|16.37|22.81|31.91|27.89|30.49|28.47|15.31|18.14|13.33|14.18|18.12|16.28|12.195|12.84||
2020-11-01 14:49:52|russ2000_2_0278|GEFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:49:53|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8133|1.38|1.8667|2.0733|2.28|2.6|1.3333|0.7733|1.0667|1.1667|1.4667|2.1|2.1533|3.6667|4.5333|5.8667|5.6667|5.6667|5.6667|5.1|5.7667|6.1667|6.1667|7.2667|7.04|6.1667|6.6|5.8667|12.46|9.1467|6.4|4.0267|4.26|5.2673|4.8053|4.9734|4.7333|5.1867|4.6733|4.8333|5.32|5.16|5.0333|4.6467|4.5531|4.6733|5.04|5.1533|4.9|4.7133|5.2133|6.04|7.3733|6.62|6.7533|6.52|6.28|6.58|6.3067|6.8|8.4533|9.5867|11.45|14.85|14.95|15.75|15.55|17.75|16.15|15.75|12.95|11.8|14.18|11.9|11.44|12.55|10.05|11.91|12.61||
2020-11-01 14:49:54|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.64|76.88|87.53|77.67|86.96|90.39|95.5||
2020-11-01 14:49:54|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|26.26|16.51|24.35|30|31.21|45.5|40.52|37.2|27.3|31.3|37.16|67.4|65.88|68.66|67.5|65.78|64.13|43.98|38.98|47.83||
2020-11-01 14:49:55|russ2000_2_0282|GLYC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.88|9.15|8.08|8.54|7.01|6.79|4.95|8.24|7.73|6.61|6.11|13.42|11.46|13.42|23.35|17.87|14.94|11.49|11.72|11.98|3.34|5.88|3.62|2.83|3.69||
2020-11-01 14:49:55|russ2000_2_0283|GMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220||||||||||||10.75|7.31|8.48|9.29|8.47|9.61|6.5|8.8|9.46|9.47|10.53|10.72|10.77|13.92|13.97|10.72|12.79||
2020-11-01 14:49:56|russ2000_2_0284|GMS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.73|24.59|24.1||
2020-11-01 14:49:56|russ2000_2_0285|GNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156|97.5|72|54.4|16.7|5.086|5.1|4.7|8.97|11.58|9.23|13.93|11.7|13.76|18.6|14.09|8.35|8.41|7.49|8.71|10.5|7.68|4.72|7.11||
2020-11-01 14:49:57|russ2000_2_0286|GNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|26.76|22.89|24.51|24.96|23.52|24.6|22.5|21.51|21.68|15.64|19.88|21.5|20.19|19.67|18.74|19.07|20.39|18.45|14.03|17.5||
2020-11-01 14:49:58|russ2000_2_0287|GNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.26|30.69|35.55|32.89|31.45|30.51|31.1|29.44|29.7|33.05|27.61|25.42|26.45||
2020-11-01 14:49:58|russ2000_2_0288|GOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|18.75|16.83|19.23|21.29|24|27.21|23.45|24.9|24.08|25.07|30.07|25.45|33.42|35.29||
2020-11-01 14:49:59|russ2000_2_0289|GOSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|20.96|25.5|13.13|12.15|13.9||
2020-11-01 14:50:00|russ2000_2_0290|GPMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|17.95|17.37|18.27|18.96|18.84|19.02|18.78|18.29|18.17|16.42|4.92|6.64||
2020-11-01 14:50:00|russ2000_2_0291|GRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|86|115|79|21.2|6.2|6.4|16|12.7|28.6|58.4|39.2|24.2|40.4|18.6|11.16|6.2|10.6|13.03|5.7|3|4.48|5.422|4.32|3.41|2.05|3.46|5.37|12.31|7.88|8.15|9.39|12.15|7.41|5.15|7.44|8.03|9.5|9.45|10.4|9.4|11.7|10.1|12|10.25|8.65|8.86|8.95|9.19|11.41|10.94|10.7|14.24||
2020-11-01 14:50:01|russ2000_2_0292|GRIF|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14|15.375|14.5|15|10.875|10.5|11.25|11|10.4375|11.5|12.875|14.125|12.8125|16.75|18|12.9|13.4|14.9|13.25|13.85|14.16|11.19|13.4|13.15|20.5|27|23.64|23.5|26.05|26.26|26|23|29|30.6|30.06|28.02|33.2|35.5|37.75|37|33|33.16|34.03|30.48|34.3|31.11|32.91|29.38|27.55|29.98|26.68|24.96|29.42|29.8|28.51|26.72|26.78|24.51|28.78|25.915|28.28|28.98|32.37|32.91|32.26|29.39|29.86|28.56|30.45|31.51|32|25.24|24.75|26.4|32.04|31.18|31.43|31.35|32.8|36.16|37.1|37.71|42.71|35.56|32.9|36.23|34.535|39.38|40.5|38.42|49.2|53.05||
2020-11-01 14:50:03|russ2000_2_0293|GRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|12.86|9.31|10.12|8.71|8.4|6.46|3.31||
2020-11-01 14:50:03|russ2000_2_0294|GSHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|25.42|31.55|36.63|46.24|40.52|54.24|59.95|102.76||
2020-11-01 14:50:04|russ2000_2_0295|GTHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.1|22.59|45.93|60.09|38.23|20.33|22.3|33.37|21.6|17.94|16.97|15.35||
2020-11-01 14:50:04|russ2000_2_0296|GTXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:04|russ2000_2_0297|GWRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.16|8.59|9.48|9.61|9.75|8.55|9.16|9.76|10.17|9.64|9.59|11.73|13.47|11.95|10.75|11.05||
2020-11-01 14:50:05|russ2000_2_0298|HARP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|14.48|18.7|15.34|21.76|13.76||
2020-11-01 14:50:06|russ2000_2_0299|HBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|24.62|27.4|25.6|20.77|24.94|18.87|13.84|19.66|11.6|9.55|21.85||
2020-11-01 14:50:06|russ2000_2_0300|HBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.37|12.42|12.28|12.19|13.31|13.16|13.62|14.44|15.14|14.61|15.21|16.42|16.88|16.99|18.49|18.48|17.7|17.18|18.79|20.79|20.92|22.08|22.65|21.35|22.19|24.44|26.19|24.85|27.73|28.92|33.59|36|34.76|40.34|43.48|41.5|43.61|45.49|37.98|35.53|35.95|35.4|38.58|33.07|23.76|24.16||
2020-11-01 14:50:07|russ2000_2_0301|HBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5989|4.205|4.7164|3.1632|3.178|2.5344|1.557|2.7276|2.2805|2.773|3.8034|5.5157|8.1297|3.614|3.6534|3.1064|3.4852|2.2578|2.2048|2.6745|3.7125|3.22|3.2352|3.5231|3.8413|3.9777|3.4701|2.8867|3.4776|3.5837|3.5989|1.485|1.9548|2.5003|2.8109|2.8033|2.6139|2.6594|2.6139|2.9927|3.3792|4.2959|3.4625|3.0079|3.1519|2.773|3.0306|2.9321|4.3793|3.811|3.7125|4.17|4.79|4.11|4.51|4.74|5.46|5.43|4.37|3.05|2.76|3.53|2.7|2.5|2.8|2.4|3|3.25|4.7|4.3|5.9|3.72|3.82|2.31|2.48|2.9|3.24|2.64|3.35||
2020-11-01 14:50:08|russ2000_2_0302|HBMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.99|||9.5|13|10.75|10.25|9.75|9.55|6.75|8.4|7|7.5|7|6.8|5.7|7.25|6.05|5.55|5.3|5.05|6.5|7|7|6.8|7.22|8.47|8.5|10.44|9.9|10.04|10.65|13.73|13.9975|14.49|13.19|12.884|13|13.03|14.5|18.25|19.05|19.55|21.6|18.7|17.3|17.2|15.9|13.68|13.92|14.69|16.66|15.75|10.31|9.81||
2020-11-01 14:50:09|russ2000_2_0303|HCHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|11.31|6.33|6.33|3.64|4.49|4.84|4.76|5.5|5.31|4.67|5.43|4.96|6.26|6.26|3.16|3.37|2.6|1.93|2.14|3.82|2.64|2.5||
2020-11-01 14:50:10|russ2000_2_0304|HIFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.167|7.667|9.167|9.167|9.167|10.167|12|12.417|12.417|16.167|18.083|22|24.5|15.3333|17|15.5|14.625|15.75|14.75|12.75|12.25|14.5|15.25|18.875|20.3|23.25|23.48|25|30.75|29.5|30.25|30.64|34.51|40.05|41.499|40|41|41.5|42.75|42.751|42|41.25|39.49|38.27|37.5|37.6|34|36.31|32.79|30|31|29.68|28.75|30|28.25|26|27.75|31.785|30.2|32.7|37.73|38|42|51.5099|52.12|49|48.95|52.5|58.4|62.86|61.67|69.96|63.73|66.2|79.09|78.3|72.79|83.11|86.19|96.93|112|116.98|130.19|117.45|133.89|129.92|167.52|187.54|174.396|184.01|228.2|200.01|214.26|217.01|222.2|195.8|180.56|180.1|191.76|182.96|164.15|183.36||
2020-11-01 14:50:11|russ2000_2_0305|HIIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:11|russ2000_2_0306|HLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.44|24.15|25.18|28.15|31.49|33.55|35.79|44.4|46.42|49.15|47.06|42.3|46.11|46.63|42.49|47.67|51.22|60.48|58.6||
2020-11-01 14:50:12|russ2000_2_0307|HLNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|23.05|34.35|34.94|46.62|48.25|37.82|45.64|49.28|59.68|58|62.14|73.17|73.11||
2020-11-01 14:50:12|russ2000_2_0308|HOFT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|24|13.126|15.064|17.376|18.188|18.126|14.75|14.5|13.5|15.188|16.5|14.5|||7.125|7.2188|6.375|6.25|6.25|6.25|4.25|4.375|4.1|4.175|4.75|6.75|7.875|7.625|9.25|11.78|13.65|16.5|19.92|21.3|20.2|27.62|22.12|24.48|18.81|16.27|17.49|16.91|15.78|14.84|15.51|19.34|21.37|20.94|21.34|22.68|17.76|18.08|7.22|8.62|11.66|13.5|12.73|16.08|11.23|11.72|14.39|11.75|8.97|9|11.04|13.53|11.32|13.1|15|16.2|15.67|14.53|17.2|15.13|14.35|15.21|16.85|19.05|25.57|23.88|25.92|33.6|23.44|26.68|36|30.55|38.35|47.65|43.05|36.1|49.75|33.85|25.89|28.83|20.22|21.27|25.69|15.61|19.45|25.83||
2020-11-01 14:50:14|russ2000_2_0309|HOME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|15.16|22.8|22.83|30.56|31.62|38.33|30.93|17.94|18.2|6.61|9.71|5.5|2.02|6.49|14.86||
2020-11-01 14:50:14|russ2000_2_0310|HONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|19.62|19.79|19.3|17.53|18.83|19.78|18.24|19.72|17.42|8.9785|10.1314|9.94|10.61|9.995|7.97|8.65||
2020-11-01 14:50:15|russ2000_2_0311|HOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5323|3.2508|2.75|2.25|2.5|2.5156|2.4375|2.3438|1.9063|2.25|3.125|3.4375|4.4375|3.95|4.9625|4.125|4.75|5.6625|4.9525|5.5|5.7175|8.455|9.99|10.79|16.15|15.82|20.42|20.93|20.66|14.08|13.82|19|17.47|18.72|18.59|20.05|18.51|16.1|15.55|13.21|10.96|12.44|11.17|9.57|2.99|4.55|7.92|10.26|8.63|7.65|5.96|7.75|9.78|8.38|7.09|8.36|10.51|10.52|12.46|10.96|12.42|12.88|13.66|15.63|16.89|15.08|14.38|14.2|13.75|14.5|14.55|18.25|14.58|15.97|17.03|20.21|21.79|17.41|16.32|19.22|18.74|18.43|17.84|14.9|14.85|13.34|13.57|14.51|12.21|9.495|8.46||
2020-11-01 14:50:16|russ2000_2_0312|HPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|30.45|30.2|39.28|35.28|31.04|28.76|30.99|30.34|37.19|36.52|38.71|48.57|55.06|41.25|21.44|19.58|32.75|31.43|30.61|31.94|33.47|34.02|38.45|38.3|44.57|45.6|37.12|29|20.92|23.72|17.49|15.99|23.3|20.65|27.4|24.16|25.26|22.59|10.13|11.96|9.35|3.69|6.5|2.84|7.11|6.39|6.76|5.97|3.6|2.87|5.73|5.33|6.86|5.01|3.32|2.79|1.91|1.23|62.5|34.035|12|15.725||
2020-11-01 14:50:16|russ2000_2_0313|HRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|49.75|36.51|42.2|59.87|65.21|54.39|52.4|34.72|40.1|35.8|38.51|46.76|36.68|28.5|40.95||
2020-11-01 14:50:17|russ2000_2_0314|HSDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.775|63.75|64.75|57.5|16.85|27.1|19.2|21.505|21.95|34.5|40.75|39|51.95|56.25|12.07|11|9.95|8.3|7.32|2.52|1.89|0.52|0.91|0.494|0.4989||
2020-11-01 14:50:17|russ2000_2_0315|HSKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|120|126.25|99.375|63.75|43.125|43.75|27.5|20.625|37.5|20|38.125|18.125|13.125|12.2|10|9.11|11.49|6.8|4|4.2|7.4|15|13.4|31.5|26.6|15.1|14.4|10.5|12.3|7.5|7.9|12.1|14.01|11.1|14.3|16.1|16|21.799|20.6|20.1|17.5|14.432|9.6|2.8|2.7|3.46|4.1|4|6.55|7.7|4.501|4.699|5.54|9.31|8.61|6.8|8.58|12|8.034|9.1|8.38|7.5001|5.71|7.83|9.54|10.84|12.91|15.59|21.14|27.85|31.51|35.155|32.55|36.27|50.99|67.69|82.4|97.15|99.59|86.71|59.71|103.56|104.27|100.22|98.97|74.6|75.14|95.5|95.47|87.93|103.6||
2020-11-01 14:50:18|russ2000_2_0316|HUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|20.09|19.91|15|13.54|10.71|13.91|9.31|5.04|7.54||
2020-11-01 14:50:19|russ2000_2_0317|HWC|price_second_month|0||||||||||||||||||||||||||||||||||4.1667|5.145|6.087|6.7029|7.6812|8.9131|8.4058|9.1304|9.2029|9.4566|8.6957|8.1159|8.6232|8.4058|8.624|8.768|10|10.725|10.797|10.725|10.508|12.319|14.042|13.917|16.084|19.834|20.5|18.7917|15.0833|15|15.1667|14.75|12.7083|13.4792|12.4167|10.5|10.7083|10.5417|12.7917|12.55|14.31|13.99|16.6007|19.7767|23.72|22.78|22.45|23.69|23.855|28.625|29.045|27.48|31.06|34|30.66|32.36|32.9|38.48|44.65|53.94|51.84|53.64|44.57|39.54|40|39.21|37.04|44.49|49.05|43.11|28.36|34.93|38.31|41.4|40.32|38.23|27.22|31.5|34.67|32.31|31.22|30.535|33.98|30.49|29.64|31.42|30.2|28.55|32.15|35.2|34.46|33.78|33.24|32.71|29.27|29.13|28.08|29.12|23.07|27.49|32.63|41.55|47.45|46.2|43.95|51.35|51.7|50.25|51.55|40.22|43.68|37.98|35.11|40.61|33.5|21.62|20.01||
2020-11-01 14:50:20|russ2000_2_0318|ICBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.6|20.2401|19.78|21.68|20.87|22.75|27.48|24.76|30.51|32.45|26.74|27.96|24.9|21.4|19.67|17.8|16.85|24|24.64|21.75|19.3||
2020-11-01 14:50:21|russ2000_2_0319|ICHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|24.24|22.54|28.01|25.84|24.43|25.75|18.2|21.63|21.69|19.7|31.55|28.92|22.75|25.16||
2020-11-01 14:50:21|russ2000_2_0320|IEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.7999|9.85|9.83|10.08|9.05|10.16|8.58|6.23|2.91|3.75|3.02|2.82|1.89|5.32||
2020-11-01 14:50:22|russ2000_2_0321|IESC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.21|23.99|27.11|22.03|19.85|16.08|18.3|20.43|6.53|8|9.76|8.65|7|5.02|4.47|3.39|3.4|3.89|3.27|3|2.8|2.41|2.9|2.9|4.53|5.39|5.85|4.51|4.66|6.36|6.81|7.24|7.5|7.9|7.52|7.37|7.79|11.42|14.22|16.57|19.75|20.4|15.9|16.3|18.05|15.35|17.7|18.9|17.9|18.61|18.47|18.87|21.69|23.31|23.4|28.83||
2020-11-01 14:50:23|russ2000_2_0322|IIIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|22.53|21.04|25.57|22.62|27.32|28.98|28.86|27.89||
2020-11-01 14:50:23|russ2000_2_0323|IIN|price_second_month|0|1.625|2.125|1.2917|1.25|1.2917|1.5833|1.875|2.5416|1.5833|1.9166|1.4167|1.625|1.75|1.4167|1.4167|1.7083|1.875|2.5833|1.6667|2.125|2.5416|2.7917|2.75|3|3.25|4.875|5.75|7.6667|10.0833|8|5.5001|9.9167|8.8334|7.1667|6.1667|6.5833|8|6.6667|6.5001|6.5001|6.6667|7.0833|8.4167|9.5833|7.75|7.8334|6.5|6.333|6|5.75|5.5|7.083|7.167|8.833|10.833|11.75|10.833|11.625|10.375|11.5|9.438|7.25|8.125|5.938|5.875|6.188|6.188|6.375|5.75|5.625|3.25|4|3.52|3.6|2.15|1.76|2.4|2.28|1.8|1.8|1.52|1.55|2.8|3.14|3|2.49|2.08|2.03|1.9|4.74|4.2|5.9|6.3744|4.94|5.49|5.79|7|11.0174|13.8|6.83|8.01|5.83|4.99|4.1|3.29|3.2195|3.3|2.9701|4.32|3.94|4|3.86|4.05|3.51|6.4|5.9401|6.25|4.87|5|4.5555|3.85|3.97|4.01|4.751|6.99|6.62|6.25|7.31|7.95|6.9|7.41|7.02|5.4|4.52|6.3|7.95|8.3|8.4|17.55|18.6|31.85|73.9|34.63|26.92|26.09|17.4|18.82|14.88|14.14|12.14||
2020-11-01 14:50:24|russ2000_2_0324|IIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|17.8|16.92|18.41|24.96|36.83|43.3|49.35|72.99|86.48|101.66|77.41|91.94|81.72|123.09||
2020-11-01 14:50:25|russ2000_2_0325|ILPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|23.88|21.51|20.88|18.96|21.38|21.64|20.66|18.75|21.57||
2020-11-01 14:50:25|russ2000_2_0326|IMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.625|4.75|4.125|5.938|7.938|11.75|14.438|17.5|14.563|17.125|17.75|22|23.875|24.75|27.438|25.25|17|27.25|17.875|22|21.0625|27.375|25.25|21.75|27.3125|3.4375|3.8438|2.75|1|2.01|3.51|7.15|4.96|4.37|4.23|7.64|7.75|7.92|7.17|5.54|5.13|8.3|10.76|9.56|9.12|8.55|9.1|9.1734|4.56|3.38|4.57|4.5|4.66|4.68|6.36|7.23|7.23|2.9|4.03|7.5|9.4|10.48|13.41|16.95|14.13|27.21|26.51|37.21|17.53|19.41|25.52|21.24|20.21|21.65|25.7|25.91|27.44|30.83|26.75|26.23|27.72|31.38|34.97|40.34|31.35|37.88|29.51|33.34|30.49|31.95|32.35|25.05|18.65|25.4|21.1|20.9|23.5|18.56|22.91|21.76|20.92|21.5|15.58|12.61|15.37||
2020-11-01 14:50:26|russ2000_2_0327|IMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.46|2.05|2.78|3.93|3.5701|2.79|2.7|2.75|2.85|2.25|1.92|2.74|2.02|5.44|14.32|15.17|11.75|9.71|4.9|6.96|5.85|6.34|5.99|10.1501|18.35|16.43|17.92|13.2|14.13|16.58|16.53|13.9|16.23|13.72|12.1|8.9|8.85|7.5|3.85|3.74|3|6.03|5.75|6.45|1.6|1.52||
2020-11-01 14:50:27|russ2000_2_0328|IMUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.6|787.6|894|846|136.8|360.4|318.8|325.2|230.8|212|186|110|120|196|214|210|332|12.656|8.44|10.66|14.27|7.03|7.76|11.99|16.05||
2020-11-01 14:50:28|russ2000_2_0329|INBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.3333|11.1667|10.1667|12|10.9|11|10.8667|10.0333|9.5|9.4|9.0667|8.5333|7.6667|6.7667|6.1667|5.6667|5.7333|4.2|4.3333|2.84|6|6.9667|7.6667|7.0667|7.3333|6.5333|7|9.1667|9.6667|11.3333|13.1667|17.6667|17.6667|27.52|24.15|22.0266|20.12|16.77|17.85|16.31|24.84|29|31.58|25.57|25.59|23.48|29.1|30.75|26.35|31.9|40|37.3|34.85|31.7|24.9|21.66|21.36|19.9|22.7|24.29|16.08|14.61||
2020-11-01 14:50:29|russ2000_2_0330|INNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:29|russ2000_2_0331|INSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.99|45.94|62|56.47|69.51|70.96|85.87|81.54|119.45||
2020-11-01 14:50:30|russ2000_2_0332|INST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:30|russ2000_2_0333|INSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.78|18.32|16.89|16.27|20.35|21.23|19.28|18.11|18.24|16.96|26.48|19.89|22.68|16.96||
2020-11-01 14:50:30|russ2000_2_0334|INVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|17.59|21|20.95|29.11|23.58|25.28|31.51|32.99|34.77|29.35|22.27|18|13.18|13.95|5.77|17.1|14.14|15.02|13.4|9.98|12.56|12.09|21.71|24.18|23.98|19.37|21.78|18.41|21.44|27.19|21.08|20.48|36.21|36.09|37.76|39.29|27.59|22.56|13.3|17.48|16.46|13.05|8.82|||11.34|10.45|11.79|12.13|12.58|13.19|16.44|14.46|14.08|17.58|14.67|14.06|11.57|13.48|13.47|13.97|11.71||
2020-11-01 14:50:31|russ2000_2_0335|IOTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:31|russ2000_2_0336|IOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|126|133|90|120|119|62.85|48|25.5|7.5|1.51|5.5|8.42|5.52|6.5|6.6|6.14|7.3|10.43|5.99|6.58|4.94|5.9|8.37|6.8|7.65|5.15|5.55|9.05|17.35|15.3|17.65|9.67|9.81|16.94|19.69|22.83|32.91|32.09|33.33||
2020-11-01 14:50:32|russ2000_2_0337|IRMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|14.5|19.85|24.56|30.09|16.82|18.54|18.9|11.25|8.35|8.1|10|14.1|13|18.55|26.9|28.78|26.08|21.48|19.5|21.98|23.74|23.25|21.2||
2020-11-01 14:50:32|russ2000_2_0338|IRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|8.5|9.07|10.35|9.45|9.31|8.75|7.23|7.55|6.51|7.68|9.4|8.9|9.23|9.75|10.22|10.41|8.52|9.72|10.27|10.1|10.28|10.96|13.88|14.94|13.26|9.89|11.71||
2020-11-01 14:50:33|russ2000_2_0339|IRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.72|34.75|46.01|55.83|62.15|76.2|92.24|74.08|95.35|69.6|70.77|72.09|86.97|124.31|220.18||
2020-11-01 14:50:34|russ2000_2_0340|ISTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.26|15.69|15.79|17.0001|14.52|15.4297|15.38|18.175|20.15|21.95|21.75|23.5|24.35|27.8|27.45|25.13|25.05|24.12|22.58|25.02|21.36|13.05|13.6||
2020-11-01 14:50:34|russ2000_2_0341|ITGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.318|20.064|24.8976|24.852|27.1594|26.4389|23.5752|21.5232|26.1288|22.8091|32.7134|35.0482|38.2128|34.0814|24.8064|14.4734|18.5136|15.7229|22.4443|22.4352|26.4298|22.5629|20.6933|21.3408|22.9003|24.2957|27.1685|28.3997|18.3221|19.9637|16.7808|21.4229|22.9277|20.6933|19.3253|19.2614|17.0544|18.2856|19.0243|21.0946|20.7115|22.1069|26.0102|20.3832|17.9846|22.572|18.8328|21.2314|20.3376|25.2624|29.9318|32.3122|36.8083|38.1216|42.636|41.5507|45.6638|46.4664|46.7309|49.0565|51.9384|33.2059|31.38|24.33|27.3|36.15|39.5|45.3|49.1|51.05|66.3|79|82.67|82.69|68.81|72.4|75.85|90.17|79.18|69.26||
2020-11-01 14:50:35|russ2000_2_0342|ITI|price_second_month|0||||||||11.1249|7.1249|5.7501|7|9.8751|9.3751|6.6249|6|7|10|7.8751|5.1249|5.8751|6.2501|5.8751|5.5|6|6|4.8751|4.2501|5|4.6249|4.7501|4.5|4.6249|6.3751|4.7501|5.7501|6.3751|5.8751|5.1249|5.8751|7.5|7|9.6249|9.1249|11|9|9.2501|6.7497|5|5|5|9.7498|7.7507|18.7504|10.6894|12.9988|20.5007|12.2495|14.1257|6.625|5.375|13|5.75|8|8.375|8.375|11.375|12.5|26.063|10.563|14.125|9.875|4.906|3.25|2.3|1.21|1.54|1.41|1.16|0.95|0.7|0.67|0.9|2.05|3.43|2.7|3.25|3.51|3|2.63|3.3|2.4|2.15|2.4|2.5|2.3|2.62|2.45|2.2|3.4|2.66|2.98|2.23|1.5|1.15|1.43|1.48|1.51|1.46|1.57|1.28|1.5|1.65|1.33|1.17|1.285|1.5|1.33|1.52|1.67|1.75|1.68|1.81|2.15|2.22|1.75|1.74|1.94|1.75|1.78|2.09|2.34|2.55|2.4167|3.54|3.22|4.66|5.68|6.42|6.41|5.57|5.13|5.15|4.57|4.32|5.34|5.44|5.17|4.83|4.81|4.57||
2020-11-01 14:50:37|russ2000_2_0343|ITIC|price_second_month|0||||||||||||||||9.5938|11|16.5|10|7.75|6.75|6.75|6.25|7|6.25|7.75|6.25|5.5|7|6|4.75|6.5|5.5|4.5|4.5|7.25|4.75|4.25|5.75|8.5|7.625|7.75|8.75|8.5|8.5|8.5|7.25|7.75|8.5|8.25|10.25|10.75|12.25|12.875|15.5|15|15|17.5|22.5|25.5|26.75|21|21|22.5|20|17|17.9375|11.75|10.5|10.75|11|15|14.68|17.3|14.5|17.58|20.01|18.25|20.661|22|29.5|29.69|30.6|33.85|27.02|29.31|34.63|38.81|35.22|39.51|42.99|43.226|44.67|43.5|51.26|49.96|49|41.03|37.8499|48.64|48.27|43.2|31|27.97|30.5|33.1399|29.5|34.52|34.36|29.1|31.45|31.6|40.12|36.99|37|45.4|51.86|62.55|60.06|65.93|71.64|71.26|79|76.92|68.82|71.86|72.5|74.5|71.99|71.15|87.05|86.36|93.26|98.06|123.43|137.71|186.41|175.87|201|192.5|185|194|186.08|170.41|154.41|147.2|160.25|163.96|126.1|136.06||
2020-11-01 14:50:38|russ2000_2_0344|JAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:38|russ2000_2_0345|JAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|9.28|10.4|9.83|9.95|9.3|10.9|9.85|10.4|9.9|12|12.2|10.22|9.67|10.76|11.95|10.37|8.21|4.24|4.09||
2020-11-01 14:50:39|russ2000_2_0346|JCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|17.16|15.96|15.26|13.9|16.06|19.79|21.51|22.36|18.95|20.62|16.89|19.9|19.98|21.38|21.51|21.07|19.13|17.48|17.92|12.07|17.24||
2020-11-01 14:50:39|russ2000_2_0347|JELD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|30.82|38.8|31.82|27.36|25.37|18.31|20.3|19.4|16.61|22.75|18.8|13.63|21.05||
2020-11-01 14:50:40|russ2000_2_0348|JILL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|11.11|7.8|4.43|9.18|5.95|5.15|5.31|1.7|1.93|1.13|0.5524|0.692|0.5395||
2020-11-01 14:50:40|russ2000_2_0349|JNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|16.09|15.51|21.08|11.01|7.87|4.32|4.34|5.16|3.62|5.41|4.52|5.39|4.84||
2020-11-01 14:50:41|russ2000_2_0350|KALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.2|14.43|12.9|6.05|8.39|5.32|3.72|4.17|5.35|12.31|8.9||
2020-11-01 14:50:41|russ2000_2_0351|KDMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|3.71|2.33|2.53|3.56|3.61|3.64|4.28|2.44|2.52|2.31|2.08|4.42|4.64|4.44|5||
2020-11-01 14:50:42|russ2000_2_0352|KIDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|21.54|32.08|29.9|41.08|39.83|30.8|39.34|46.42|46.13|50.4||
2020-11-01 14:50:42|russ2000_2_0353|KINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|1.25|4.065|1.875|1.875|2.5|2.5|4.69|4.375|3.75|6.875|6.875|9.685|6.25|6.25|5.3125|4.53|3.125|2.35|1.375|1.5625|1.55|1.25|1.15|1.35|1.5|1.45|2|1.5|2.4|4.75|4.2|6.3|6.05|5.4|8.25|7.1|5.02|3.62|3.11|3|2.14|2.25|2.48|2.84|2.37|2.51|1.66|1.69|1.1001|0.92|0.45|0.74|2|2.4499|1.99|3.5|2.75|2.7385|3.6|3.43|3.32|3.1|3.08|3.23|4.82|4.95|4.84|5.09|5.1674|5.09|5.64|7.19|6.16|7.32|8.645|7.9|7.44|8.4|9.8|7.77|9.03|9.02|12.7|15|14.625|15.05|19.45|19.1|17.45|18.55|15.78|16.81|8.92|8.09|7.63|7.025|4.4|5.97||
2020-11-01 14:50:43|russ2000_2_0354|KLXE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.25|125.7|102.15|43.225|32.2|3.5|10.75|4.15||
2020-11-01 14:50:44|russ2000_2_0355|KNSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.04|20.22|17.95|15.25|8.83|10.65|18.46|20.87|17.67||
2020-11-01 14:50:44|russ2000_2_0356|KNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|30|36.24|37.34|44.33|49|53.66|60.23|62.21|66.08|86.04|95.72|101.26|121.47|149.32|207.23||
2020-11-01 14:50:45|russ2000_2_0357|KOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.88|11|29.6|63.97|64.61|52.59||
2020-11-01 14:50:45|russ2000_2_0358|KREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.74|19.7|20.39|21.3|19.13|20.27|20.13|18.96|20.19|19.64|16.19|18.2||
2020-11-01 14:50:46|russ2000_2_0359|KURA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|3.01|5.88|5.1|8.35|8.9|7.15|16|22.6|16.5|19.55|12.7|14.96|16.86|15.28|15.94|12.07|17.09|24.89||
2020-11-01 14:50:46|russ2000_2_0360|KZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.27|29.68|20.35|9.47|3.38|2.61|4.38|4.77|4.86||
2020-11-01 14:50:47|russ2000_2_0361|LAND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|16.26|16.39|12.82|11.36|12.42|10.74|11.91|11|9.2|9.21|8.49|10.11|11.28|11.14|12.81|11.27|13.81|13.46|12.46|12.96|13.55|13.22|12.27|12.49|11.4|12.68|13.43|14.5|15.74||
2020-11-01 14:50:47|russ2000_2_0362|LASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|19.1|21.39|18.69|12.92|19.93|16.51|21.56|23.36||
2020-11-01 14:50:48|russ2000_2_0363|LAUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|14.37|13.6|13.37|15.86|15.85|14.75|14.87|16.47|17.34|17.35|18.7|9.73|12.52||
2020-11-01 14:50:49|russ2000_2_0364|LAWS|price_second_month|0|10.3595|9.829|9.985|8.6476|8.3355|10.8017|10.989|13.2368|12.3315|12.8934|11.988|15.1099|17.1789|14.4927|14.1804|16.6791|16.8354|22.9885|16.8354|21.3333|25.25|27.25|23.75|22|23|22.75|21.75|26|28.25|26.25|27.25|29.25|28.5|30.5|24|27.625|28.25|23.5|22.25|28.5|25.75|27.75|28.25|28.25|23.1875|23.75|25|26.5|27.25|28.25|23.75|23.516|23|21.5|21.625|22|25|27|30.25|27.75|27.125|21.6875|23|21.0625|24.625|23|22.75|22.5|23.9375|25.25|25.4375|24.1875|27.36|28.5|26.68|27.98|30.97|27.78|30.6|25.5|25.1|28.35|34.01|34.09|35.15|37.11|48.58|46.54|42.8|38.9|37.75|35.39|36.79|38.6|50.23|39.19|36.83|36.52|33.83|25.4|25.99|30.12|22.83|17.77|11.2|18.08|14.35|17.73|13.77|13.56|20.11|24.07|18.85|17.06|15.76|16.31|9.81|8|8.28|14.24|14.9|11.2|12.77|14.65|16.4|17.8|22.78|27.3|23.14|23.39|27.98|16.24|19.29|16.99|23.7|27.65|21.3|23.85|25.75|23.45|24.05|33.7|30.8|31.57|36.68|36.45|51.56|40|31.06|35.9||
2020-11-01 14:50:50|russ2000_2_0365|LBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|12.21|11.36|10.4|10.65|10.13|10.43|11.56|10.43|10.28|9.29||
2020-11-01 14:50:51|russ2000_2_0366|LBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.16|17.58|16.67|14.04|10.43|8.84|6.69|5.15|6.45||
2020-11-01 14:50:51|russ2000_2_0367|LCII|price_second_month|0||||||||||1.75|2|1.375|1.375|1.1876|0.875|1|0.875|1.125|0.6876|0.6876|0.5626|0.5626|0.4376|0.4376|0.9688|0.9375|0.5625|0.5|0.4375|0.4063|0.25|0.25|0.2188|0.3438|0.75|1.2188|1.1563|1.1875|1.8438|2.8125|1.875|2.375|2.0938|2.75|2.6563|2.3438|2.157|2.282|2.688|3.032|3.813|3.907|4.282|5.719|5.75|6.875|6.313|6.625|6.375|6.469|7.375|5.938|6.125|6.0313|6.4063|5.75|4.75|4.0625|3.5|3.5|2.8125|2.925|3.39|4.7|4.65|7.225|7.75|8.1|8.225|7.625|8.14|9|13.47|18.205|18.625|17.2|16.655|18.735|20.5|22.425|30.12|32.45|31.7|26.11|27.74|28.77|33.69|39.27|27.32|26.96|21.98|16.03|14.06|6.21|14.35|20.58|19.35|23.17|21.94|19.13|20.2|23.13|26.4|19.91|21.7|27.4|26.55|28.97|32.46|36.38|37.8|41.96|54.21|49.24|48.52|44.39|47.1|58.99|61.4|55.26|60.43|60.19|77.36|101.85|105.1|107.7|89|98.8|130.9|109.3|87.7|92.95|77.38|81.48|82.87|84.75|106.46|96.55|98.93|113.63||
2020-11-01 14:50:52|russ2000_2_0368|LCNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.5|18.25|15.125|11|9.25|8.75|8.625|10|10.25|10.5|10.3875|11|10.9375|12.5|13.5|13.3125|16.375|17.75|17.75|18.25|19.05|19|19|19.2|18.8|19.125|19|19|18.5|18.25|16.525|14.35|13.9|12.5|13|11.05|9.25|10.01|8.8|9.26|10.35|10.55|11.5|11.75|11.5|11.75|11.8|12.55|12.65|12.87|12.78|13.05|13.4799|13.7501|15.15|18.66|19.72|17.79|17.62|15.4|15.27|14.75|15.15|16.41|16.145|16.205|16.17|17.1|17.46|21.9|21.8|19.95|18.35|20.45|18.5|19.4|18.7|16.2|16.95|17.24|16.77|18.49|15.83|14.87|14.66||
2020-11-01 14:50:53|russ2000_2_0369|LEGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|12.92|14.77|16.02|14.37|13.01|15.27||
2020-11-01 14:50:54|russ2000_2_0370|LEVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|25.5|24.08|24.2|23.48|24.49|24.25|18.81|16.1||
2020-11-01 14:50:54|russ2000_2_0371|LEXEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:50:54|russ2000_2_0372|LILA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7303|34.5244|30.319|38.512|26.644|20.44|25.1001|19.9948|24.7686|20.5726|19.6065|20.601|18.7161|17.2859|18.0626|16.7081|14.6906|16.8597|14.3497|9.4433|9.2823||
2020-11-01 14:50:55|russ2000_2_0373|LILAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9134|32.919|40.4382|27.1489|20.124|25.0671|19.9244|24.5063|20.4092|19.4396|20.6754|18.5651|17.5764|18.0422|16.6354|14.6771|17.0536|14.4395|9.1257|9.0686||
2020-11-01 14:50:55|russ2000_2_0374|LIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.95|9.83|9.79|9.83|10.83|8.91|10.8|9.89|10|9.28|9.62|8.97|9.49|11.21|10.54|9.21|12.1|15.13|12.88|13.36|16.48|19|15.5|11.9|7.85|9.905||
2020-11-01 14:50:56|russ2000_2_0375|LITE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.08|25.34|34.55|41.35|45.9|58.5|56.8|54.1|61|59.9|68.4|44.47|50.61|42.91|53.97|73.66|77.82|73.32|86||
2020-11-01 14:50:57|russ2000_2_0376|LIVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.75|11|10.5|6.5|7.5|5.5|3.5|4.5|4|5.5|6.75|4.5|5.375|6.156|2.875|4.5|6.25|12.875|11.25|24.125|11.375|5.813|10.875|8.813|11.563|18.563|17.438|25.5|17.75|16.438|22.125|22.875|14.58|17.5|24.45|14.74|15.25|18.5|17.1|17|18.94|27.54|27.49|24.37|19.74|17.12|18.57|37.49|36.5892|38.28|28.21|27.17|24.99|16.28|24.43|20.48|18.78|15.09|13.64|12.9|17.73|21.45|13.73|13.45|14.49|15.04|18|17.85|17.56|21.43|26.9075|33.03|32.65|28.19|30.33|37.23|38.55|49.93|51.7|45.75|47.71|50.87|68.72|68.47|60.8|57.39|53.25|68.5|64.01|65.34|59.85|56.44|48.81|60.02|44.27|50.4|56.84|62.58|87.18|89.74|94.05|125.55|101.19|93.2|71.9|77.63|83.76|69.72|53.49|46.9||
2020-11-01 14:50:58|russ2000_2_0377|LIVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.825|4.21|4.49|5.09|6.18|4.1|2.32|1.92|1.26|2.86|2.7||
2020-11-01 14:50:59|russ2000_2_0378|LJPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||12187500|5000000|8437500|8750000|10157500|10000000|17970000|17812500|13437500|10157500|12812500|10470000|11720000|12032500|9062500|9687500|5781250|8125000|10000000|2656250|1718750|4687500|19218750|8906250|16875000|16562500|12812500|18175000|16875000|21125000|15800000|14950000|12200000|17500000|3250000|9750000|9850000|7250000|7625000|6750000|8525000|3525000|3475000|2000000|2100000|1700000|2700000|1880000|1880000|1675000|1540000|2685000|2195000|1855000|1245000|955000|885000|350000|30750|155000|115000|35000|52500|27500|17500|15000|18500|55|34|12.5|2.5|2.995|3.15|3|4.45|4.15|3.255|7|7.61|8.11|10.42|11.13|20.33|22.33|35.58|33.79|15.39|16.1|16.35|18.1|33.51|28.6|34.15|33.35|31.06|31.2|23.04|14.47|5.7|5.39|9.57|2.74|6.8|4.72|4.2||
2020-11-01 14:51:00|russ2000_2_0379|LKSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:00|russ2000_2_0380|LLEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:00|russ2000_2_0381|LMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.332|6.1|6.72|7.18|5.02|3.65|3.4|2.98|2.05|2.85|3.5|4.84|4.68|5.29|6.8|6.68|6.8|7.06|6.75|5.5|5.63|5.3|6.23|6.18|6.19|6.35|6.89|8.27|8.16|7.63|7.44|7.35|7.63|10.17|13.22|14.19|12.75|13.97|17.4|23.22|24.59|30.41|34.06|33.87|35.51|34.08|36.69|28.08|29.23|26.45|31.45|35.57|28.5|26.89|32.28||
2020-11-01 14:51:01|russ2000_2_0382|LNTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|3.57|2.33|1.95|9.59|9.5|12.8|16.5|16.95|22.55|15.3|14.2|15.6|18.75|23.94|24.7|21.84|20.9|15.55|13.73|13.42||
2020-11-01 14:51:02|russ2000_2_0383|LOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|13|16.14|14.45|17.6|22.95|24.55|22.65|26|26.1|30.05|30.1|17.91|16.6|16.11|17.4|18.25|15.37|13.54|22.18||
2020-11-01 14:51:02|russ2000_2_0384|LOGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.17|15.17|10|8.04|8.04|6.86|6.3||
2020-11-01 14:51:03|russ2000_2_0385|LOVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|22.94|27.81|31.07|18.67|16.05|5.83|26.23|27.71||
2020-11-01 14:51:03|russ2000_2_0386|LQDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|20.02|9.93|4.06|4.35|4.13|9.24|5.12||
2020-11-01 14:51:03|russ2000_2_0387|LTHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|6.32|6.15|7.8|8.93|6.74|8.48||
2020-11-01 14:51:04|russ2000_2_0388|MARK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|36.5|31.4|3.3|1.9|1.8|2.849|3.96|2.3|2.05|6.14|4.22|3|5.68|4.6|3|5.84|3.37|2.0199|1.13|1.35|3.08|2.95|5.55|6.03|5.85|7|4.97|4.6|4.0499|4.33|4.64|4.05|4.64|4.5401|4.57|2.98|3|2.7472|8.54|7.48|4.42|3.45|1.68|1.95|1.04|0.8296|0.675|0.6574|2.64|1.12||
2020-11-01 14:51:05|russ2000_2_0389|MAXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2972|25.814||36.6865|37.12|40.8744|46.3|50.5|49.973|57.268|48.39|46.85|44.7|||53.79|63.45|68.03|74.67|78.099|72.834|78.3079|76.12|78.3|77.64|78.4617|55.5354|64.21|60.02|65.24|68.8646|52.8177|49.35|46.2676|54.441|63.18|46.57|46.76|31.95|16.7|7.31|7.05|7.08|10.4|15.21|15.07|23.15||
2020-11-01 14:51:06|russ2000_2_0390|MBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8322|14.059|9.8725||12.4717|12.4717|11.5646||11.7914|13.0952|13.8095|14.119|14.1667|14.7619|15.2381|16.125|16.625|18||20|22|20.25|20|20.375|21.25|20.75|20.875|19.975|19.625|19.075|20.25|18|17.5|11|11.25|10.75|10|9.25|7.625|11.25|10.5|8.875|8.9|9.005|9.5|8.3|8.675|9.625|11.245|11.475|11.375|15.5|13.5|14|12.62|13.525|14.05|15|16.875|16.5|16.25|15.9857|17|16.875|15.76|16.3926|17.525|20.5001|26.75|21.9|22.3|24|26.35|24.95|22.665|21.5|20.1|23.515|26.25|23.81|19|19||
2020-11-01 14:51:07|russ2000_2_0391|MBIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.64|25.94|25.88|23.89|21.72|20.28|15.22|17.98|18.02|17.08|20.38||
2020-11-01 14:51:07|russ2000_2_0392|MBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|11.21|7.55|6.7|3.83|4.43|3.5|3.85|3.17|2.92|3.73|3.27||
2020-11-01 14:51:08|russ2000_2_0393|MBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:08|russ2000_2_0394|MCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.05|50.21|41.15|35.98|38.72|39.96|36.74|45.09|42.75|28|30.97||
2020-11-01 14:51:08|russ2000_2_0395|MCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|12.6|15.38|11.94|13.02|14.68|19.16|17.34|23.71|24.51|29.95|27.14|26.3|24.73|21.08|13.86|16.61|16.17|14.86|20.91||
2020-11-01 14:51:09|russ2000_2_0396|MCRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|33.01|24.04|30.43|10.81|10.29|9.68|9.08|13.49|10.24|9.5|8.2|8.47|8.35|5.9|3.83|4.03|3.95|3.14|5.49|26.49||
2020-11-01 14:51:09|russ2000_2_0397|MCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:10|russ2000_2_0398|MDGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.45|192.5|262.5|321.055|245|280|178.85|271.6|169.75|103.6|153.65|149.8|105.35|103.95|144.9|172.55|193.9|148.75|139.65|167.3|136.5|230.65|286.3|301.7|260.05|206.85|170.485|245.35|146.65|141.75|113.05|83.65|81.9|64.4|15.064|7.644|12.6035|9.5|16.65|15.53|16.19|16.89|50.34|133.85|265.61|249.21|113.89|125.57|92.19|91.1|110.69|86.17|116.02|107.7||
2020-11-01 14:51:10|russ2000_2_0399|MEDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.46|36.11|27.82|32.22|33.96|32.05|42.13|58.71|61.91|69.98|56.5|80.36|76.67|89.94|92.82|129.79||
2020-11-01 14:51:11|russ2000_2_0400|MEET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:11|russ2000_2_0401|MESA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.07|9.12|6.46|7.27|5.77|3.25|3.66||
2020-11-01 14:51:12|russ2000_2_0402|METC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|7.84|4.8|6.85|7.91|7.76|5.3|5.92|6.25|4.09|3.42|2.88|2.71|3.02||
2020-11-01 14:51:13|russ2000_2_0403|MFSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:13|russ2000_2_0404|MGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.65|45.5985|50.1|24|20.4|14.1|7.8|9|7.05|9.5|14.05|10.92|9.26|7.78|5.55|7.27|5.86|3.48|2.9|2.61|1.1|0.8|0.7425|0.987|0.9259||
2020-11-01 14:51:14|russ2000_2_0405|MGPI|price_second_month|0||||||||||||||||||||||||7.9167|8.5834|10.75|9.5834|6.0834|6.0834|6.5|8.1667|9.0417|8.5834|9.5|9.7083|11.1667|10.8333|11.125|11.8125|14.125|12.625|12.875|12.75|15.25|16.25|15.125|13.75|9.375|9.125|8.75|6.063|6.25|6.25|6.5|8.375|7.5|5.938|7.125|7|6.75|6.875|5.125|6.75|6.625|4.8125|5|4.2188|3.75|3.4375|4.5|4.75|4.3438|4.565|4.675|6.064|6.975|6.975|4.875|3.7|3.695|3.75|4.2355|5.9|10.816|17.845|9.21|9.34|7.67|8.36|9|11.27|13.33|28.48|24.09|21.81|19.84|17.06|14.46|8.22|6.42|7.4|4.93|0.8|0.6|2.3|3.78|6.63|7.11|6.79|6.59|9.11|9.09|8.13|6.13|4.99|6.04|3.29|3.33|3.3|4.14|5.35|5.04|5.01|5.68|7.07|11.92|14.88|15.59|17.64|15.94|20.92|23.39|32.72|39.94|47.3|44.23|51.21|56.23|74.35|83.92|88.55|77.11|67.99|81.85|60.21|48.17|45.62|28.76|37.51|35.55||
2020-11-01 14:51:15|russ2000_2_0406|MGTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|9.78|13.11|14.66|10.33|13.24|11.76|8.84|7.27||
2020-11-01 14:51:15|russ2000_2_0407|MGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13.51|16.26|22.01|20.25|19.27|16.2|14.84|13.01||
2020-11-01 14:51:16|russ2000_2_0408|MITK|price_second_month|0||||||||||||||||||||1.375|1.5|1.1875|1.8125|1.5625|2.0625|1.4375|1.5|1.625|1.5625|1.6875|0.9375|1.25|2.125|2.5|1.5625|1.8125|0.4375|0.625|1|1.1875|0.875|1.1875|1.1875|1.4375|1.1875|1.125|1|1.38|1.25|1.25|1.5|2.063|5.063|3.75|2.5|2.063|1.406|1.094|1.438|1.063|1.063|0.688|0.688|1.625|1.5|2.875|4.25|11.125|5.1563|6.0625|0.625|1.25|0.71|1.95|1.51|2.02|1.55|1.22|1.15|1|1.07|1.099|2.261|1.53|0.625|0.58|0.48|0.9|0.63|0.91|1.25|1.65|1.28|1.4|1.08|0.75|0.64|0.55|0.42|0.33|0.45|0.21|0.07|0.11|0.35|0.7|0.7|0.8|0.8|1.4|3.57|5.5|7.1|10.95|7.33|10.4|2.12|4.54|2.38|4.3|6.33|5.17|6.99|5.31|3.26|2.47|3.46|3.2|3.3|3.3|5.25|5.17|9.09|7.77|5.6|6.25|7.8|10.15|9|7.65|8.65|7.25|9.57|10.81|10.2|10.14|7.13|8.71|9.33|12.69||
2020-11-01 14:51:17|russ2000_2_0409|MJCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:17|russ2000_2_0410|MLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:17|russ2000_2_0411|MLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.875|9.5|14|20|19.125|15.75|19.5|23.75|21|23|19.05|24.95|23.5|20.5|21.7|18.75|15.15|18.3|19.75|23.5|29.55|39.1|32.85|29.5|32.6|47.12|37.73|33.27|33.12|37.88|37.03|34.1|31.57|30.75|34.18|28.99|28.8|26.16|28.54|25.65|10.72|9.24|9.11|6.15|6.12|3.29|4.286|4.5|3.87|6.81|4.81|4.99|4.0293|3.73|3.705|3.35|3.59|4.09|4.25|4.23|4.26|6.13|7.94|6.94|5.55|6.18|5.18|5.27|5.15|5.368|6.04|6.46|6.85|8|17.55|13.7|17.45|11.8|11.9|13.2|11.99|12.26|9.96|10.32|11.35|11.01|10.51|11.66||
2020-11-01 14:51:18|russ2000_2_0412|MLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.4|8.55|10.05|9|9.4|9.45|8.42|7.5|5.9899|8|7.848|7.05|5.75|7.8|8|9.2|10.35|11.61|11.98|11.77|11.65|10.5|10.33|10.92|11.38|12.75|14.34|15.51|16.22|16.57|16.44|16.47|20.4|20.9|22|23.45|26.75|23.85|25.85|24.55|20.9|21.11|20.12|21.38|22.96|19.12|11.88|12.35||
2020-11-01 14:51:19|russ2000_2_0413|MNLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:19|russ2000_2_0414|MNOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|9.15|6.91|4.5|3.78|4.1|3.6|1.7|2.34|3.3755|6.4674|6.41|6.65|5.5901|4.86|5.44|4.0399|2.5299|2.195|2.14|2.5|2.75|1.8601|1.9499|1.82|3.02|2.519|2.2|2.22|1.79|2.09|3|3.75|4|3.52|3.39|4.35|6.71|6.08|7.41|6.44|5.76|5.41|6.96|10.45|9.62|11.73|9.57|7.63|11.48|8.66|7.12|4.2|5.34|5.24||
2020-11-01 14:51:20|russ2000_2_0415|MOGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:21|russ2000_2_0416|MPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6252|30.6247|28.5|29|28.6252|27|24.75|24.75|23.626|24.5626|21.7501|17.3754|17.188|15|15.6301|18|18.7403|18.5|19|18.5507|18|21.2496|21.05|21.7497|23|24|28.9496|27.7|28.4004|25.2504|25.7995|25|26.5996|24.3001|26.3|24.8|24.17|24.35|24.84|23.95|25.05|24.3|25.5|25.3|23.63|23.25|17.8|20.25|16.35|10.8|10|10.6|6.15|7.5|8.5|9.38|8.4|7.71|10.37|9.5|10|9.98|11.11|10.27|11.96|12.15|14.251|14.8|16.0988|15.4|15.6001|15.25|16.65|16.6|15|15.85|18.78|20.99|28.45|27.4136|29.15|30.4|31.9|35.3|30.3|26.19|23.75|24.91|23.95|26.97|21.27|18.66|19.24||
2020-11-01 14:51:22|russ2000_2_0417|MRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|45.84|32.68|51.36|24.76|17.2|22.4|6.36|4.32|5.24|4.68|12.24|28.92|22.68|23.32|25.32|16.48|14.48|18.32|4.48|5.28|10|10.16|7.76||
2020-11-01 14:51:22|russ2000_2_0418|MRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.19|17.31|20.43|13.76|5.3|7.3|4.74|2.43|3.85|8.66|22.64|19.16||
2020-11-01 14:51:23|russ2000_2_0419|MSBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|32.44|35.29|34.94|29.82|33.11|31.35|32.59|34.26|25.95|25.6|25.24|25.44|28.08|23.82|14.97|14.61||
2020-11-01 14:51:23|russ2000_2_0420|MSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1242|5.9278|7.0402|8.2463|7.9924|7.3031|8.8025|9.6277|11.3658|12.717|13.24|16.9097|17.9163|17.617|16.8523|17.7772|15.8457|20.1804|21.9971|23.906|25.9782|21.3684|19.75|15.64|17.31|17.55|20|21.8|21.25|21.05|18.2|24.4|19.65|25.05|26.91|24.22|20.62|14.15|16.24|12.64|12.38|9.74||
2020-11-01 14:51:24|russ2000_2_0421|MTEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.36|667.92|956.34|918.06|268.62|132|178.2|241.56|98.34|49.5|40.92|38.28|21.78|20.35|4.6189|16.28|18.7|14.19|21.56|19.47|16.06|14.74|12.87|30.25|19.47|16.72|15.18|57.09|76.23|90.31|49.94|50.05|64.02|50.05|51.15|51.48|41.91|44.99|31.9|47.85|42.57|46.53|42.57|2.4805|4.4055|11.66|5.1634|6.6792|5.181|5.39|8.3|9.28|6.9|5.98|4.59|4.66|8.11|5.03|13.03|16.09|15.52|11.61||
2020-11-01 14:51:25|russ2000_2_0422|MVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||||||||||||||||22||23.5|24|24||34.25|33.01|33.25|16|16.4|15.35|13.35|14|15.4|14.3|11.4|12.75|13.2|12|13.8|12.88|15.25|18.26|19.6|18.545|17.94|18.08|15.3|16.03|18.45|21.3|17.64|14.2|14.2||
2020-11-01 14:51:26|russ2000_2_0423|MYOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|12.36|21.96|17.2|12.15|12.6|43.15|34.7|58.2|47.65|59.75|62.07|43.41|50.26|50.85|65.15|63.39|102.29|109.44||
2020-11-01 14:51:26|russ2000_2_0424|NBN|price_second_month|0|||||||||||||||||||4.3333|4.3333|4|4.6667|4.625|5|4.8334|4.9166|4.4167|3.9166|3.0834|4.4167|3.5833|3.6667|3.3333|3.5833|4|4.0834|3.9166|4.4167|4.0834|4.5833|4.8334|5.25|6.5833|7.3333|7.5|7.6667|7|7.167|7.167|7.583||8|8.333|8.5|8.6667|9.167|9.3333|9.667|17.667|18.25|17.875|12.75|10.75|11.5|10.75|8.75|8.875|8.75|8.125|9.25|8.25|10.1|10.5|13|12.4|13.34|14.2|14.5|13.8|14.95|15.2|16.6|20.25|19.33|19.35|19.3|22.7|19.99|21.6|21.85|22.2|23.13|21.01|21.47|19.1|18.96|17.6|16.3|15.31|15|14|12|9.034|8.12|10.97|8.96|9.71|11.85|12.5|12.6|12.985|14.8|13.95|12|12.63|13.43|8.1|8.5|9.28|10|10.12|10.5084|9.894|9.35|9.715|9.48|9.03|9.36|9.8|10.65|10.75|10.0999|11.27|11.2|11.15|13.45|19|20.8|24.85|22.35|22.4|21.85|18.07|19.17|21.63|20.7|21.6|17.8|17.16|18.66||
2020-11-01 14:51:28|russ2000_2_0425|NCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.29|43.63|48.74|49.36|53.46|58.99|54.07|57.48|55.32|51.95|57|60.01|62.66|72.46|66.45|55.91|60.02||
2020-11-01 14:51:28|russ2000_2_0426|NCSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|16.78|14.85|15.09|16.17|7.33|5.68|2.66|2.11|2.15|1.09|0.5199|0.6212||
2020-11-01 14:51:29|russ2000_2_0427|NE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:29|russ2000_2_0428|NEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|3.125|1.575|9|4.8|3|2.9|1.7|1.2|1.2|0.9|1|0.7|0.07|0.09|0.09|0.89|0.34|0.2|0.2|0.5|0.4|0.45|0.24|0.27|0.6|0.95|1.6|1.55|1.68|1.22|1.25|1|1.19|0.98|0.71|0.75|1.31|1.75|1.55|1.39|1.4|1.01|1.29|1.34|1.48|1.15|1.36|1.72|1.7|2.84|2.77|3.4|3.5|2.25|3.52|3.45|3.45|5.38|4.24|4.44|4.99|5.63|7.64|5.87|8.97|8.22|9.36|7.9|7.34|9.27|9.1|7.36|11.7|13.4|16.28|18.45|21.21|26.24|25.81|28.33|26.69|38.95||
2020-11-01 14:51:30|russ2000_2_0429|NEOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.66|9.98|10.48|6.72|7|6|8.15|8.4|10.45|8.3|6.85|5.5|1.96|2.48|1.49|1.87|1.66|1.54|0.7098|0.6855||
2020-11-01 14:51:31|russ2000_2_0430|NERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.97|5.02|5.4|5.12|4.9|12.3|12.4|13.4|8.75|8.55|6.15|6.05|5.25|9.1|10.5|7.91|7.94|5.16|6.47|6.25|7.28|3.71|3.18||
2020-11-01 14:51:31|russ2000_2_0431|NEXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||9.85|9.95|10.07||10.2399|10.23|9.58|9.73|5.9|6.35|6.58|4.8|3.59|5.23|5.29|6.55|3.83|1.51|1.33||
2020-11-01 14:51:32|russ2000_2_0432|NGVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|51.29|53.97|59.51|62.07|78.37|74.91|78.68|99.89|98.01|115.14|89.07|74.63|90.31|45.04|52.67|56.17||
2020-11-01 14:51:32|russ2000_2_0433|NH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|12.54|7.54|3.15|2.69|3.27|3.02|3.36|2.21|0.8909|0.6551|0.5646|0.481|1.18|2.27|2.64|3.18||
2020-11-01 14:51:33|russ2000_2_0434|NHTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14500|27000|20000|21500|14000|12000|4252|4500|1752|252|376|75|118.8|318.8|375|343.8|337.5|228.1|146.9|50|4|3|1.8|7.1|4.6|3.9|2.8|1.2|1.8|2.4|1.4|4.7|8.75|8.25|14.75|13.6|13.99|10.4|14.85|12.79|16.05|9.51|9.1|6.05|3.07|1.7|2|3.3|3.08|1.73|0.979|1.28|0.689|0.29|0.23|0.5|0.95|0.21|0.19|0.34|0.17|0.1|0.18|0.46|0.6|0.87|1.68|1.27|1.38|0.85|1.15|0.83|1.5|2.81|4.97|6.35|12.8|12|13.49|34.6|22.42|45.47|34.08|29.85|33.14|25.43|28.62|27.85|19.88|18.44|16.93|21.84|25.9|22.22|15.12|10.56|7.12|5.77|3.51|7.3|5.21||
2020-11-01 14:51:34|russ2000_2_0435|NIHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:34|russ2000_2_0436|NINE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|29.73|28.74|26.22|17.9|5.48|5.48|4.06|2.03|1.37||
2020-11-01 14:51:35|russ2000_2_0437|NK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|7.47|7.41|8.09|6.54|4.94|3.67|5.67|4.83|4.44|3.81|3.29|1.71|1.18|1.03|1.21|1.72|4.84|6.74|7.3||
2020-11-01 14:51:35|russ2000_2_0438|NMRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|13.43|12.7|8.4|10.26|8.71|8.43|13.05|9.55|4.25|4.43||
2020-11-01 14:51:36|russ2000_2_0439|NODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|16.51|17.39|16.48|16.43|16.71|15.52|15.11|17.09|16.59|16.74|14.12|14.99|16.32||
2020-11-01 14:51:36|russ2000_2_0440|NOVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|27.75|50.25|64.125|78.564|37.125|32.814|32.25|24.09|24.03|26.76|28.53|20.22|19.65|12.78|18.57|27.99|31.65|40.68|41.25|33.66|29.79|28.95|23.4|30.15|27|37.95|28.68|25.5|27.03|27.87|30.42|28.26|27.3|25.29|23.49|15.36|3.18|3.54|2.97|1.9503|1.785|2.46|7.5|6.63|8.7|13.505|11.7|9.48|10.41|11.49|12.05|8.95|7.26|9.53|8.38|8.33|10.92|11.72|12.48|12.55|12.75|13.74|14.68|13.54|14.195|12.59|15.05|16.83|19.85|24.3|32.7|38.6|54.1|55.85|62.7|77.8|65.91|74.93|79.61|75|93.18|89.21|102.71|107.17||
2020-11-01 14:51:37|russ2000_2_0441|NPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.53|6.44|4.29|5.38|4.03|5.8|5.43|5.06|6.48|6.49|5.8|8.02|4.74|2.71|3.36|3.24|7.84|6.78|9.86|10.41|9.01|15.25|13.59|10.15|8.92|5.99|6.88|6.07|6.46|8.81|7.7|7.75|3.56|6.14|8.2|6.61|8.67|6.66||
2020-11-01 14:51:38|russ2000_2_0442|NRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|18.31|17.5|15.34|13.65|15.14|14|13.7|12.38|15.71|14.71|13.7|16.08|15.95|18.65|24.15|32.6|34.25|28.3|34.9|38.55|39.87|39.61|51.89|63.26|64.51|54.99|56.72|56||
2020-11-01 14:51:39|russ2000_2_0443|NRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:39|russ2000_2_0444|NSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|15.88|17.32|20.59|20.31|20.58|24.01|24.25|22.01|26.5|24.53|28.1|28.08|27.97|28.31|29.47|33.6|33.5|33.74|30.01|34.31||
2020-11-01 14:51:40|russ2000_2_0445|NSSC|price_second_month|0|0.8395|0.888|0.666|0.7839|0.7632|0.8117|1.3042|1.5757|1.7977|1.7778|2.3333|2.3333|2.7222|2.5|2.2222|2.7778|2.3333|2.5556|1.8333|1.9722|2.4722|2.6667|2.7778|3.0555|2.1111|1.3333|1.3055|1.2778|1.1111|0.6667|0.5555|0.6945|0.6945|0.7222|0.5833|0.6389|0.6667|0.5555|0.5833|0.8889|1.2223|1.3333|1.1667|0.9723|0.8056|0.8056|0.6392|0.556|0.5696|0.6256|0.8889|0.8336|0.9168|0.8336|0.792|1.1392|1.1111|1.1392|1.3616|1.2224|1.1944|1.084|0.9448|0.6112|0.6664|0.7224|0.792|0.6952|0.792|0.7776|0.7368|1.084|1.0576|1.1136|1.2776|1.2624|1.444|2|2.18|1.9936|1.84|2.0336|1.8424|2.2436|3.9111|3.6844|4.4|4.4711|4.1289|5.4444|7.1333|10.14|9.7067|9.69|6.44|5.16|5.93|6.15|5.04|5.5|4.6|4.11|1.45|0.99|1.44|1.39|1.85|2.2|2.02|2|1.65|2.35|2.21|2.649|2.2|2.69|2.97|3.25|3.37|3.7699|4.34|4.98|6.49|6.96|6.18|4.97|4.51|5.55|5.45|5.95|5.85|6.22|6.59|7.15|8.55|8.65|9.55|7.85|10|10.1|11.85|15.1|16.54|21.49|26.72|34.48|31.25|20.34|22.72|24.91||
2020-11-01 14:51:41|russ2000_2_0446|NTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|31.87|33.16|32.84|39.75|45.61|47.92|52.84|39.68|41.23|35.44|27.5|34.55|27.68|24.43|25.2||
2020-11-01 14:51:42|russ2000_2_0447|NTGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:42|russ2000_2_0448|NTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|17.25|12.25|11.38|19.87|21.01|26.1|25.32|29.89|15.98|15.43|14.47|14.1|17.33|13.35|17.51|21.58||
2020-11-01 14:51:42|russ2000_2_0449|NTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.72|13.79|10.11|11.94|9.56|10.32|12.02|9.5|9|11.74|27.46|17.32|16.76|22.71|31.88|36.49|37.905|43.85|63.71||
2020-11-01 14:51:43|russ2000_2_0450|NVCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|11.13|7.75|7.85|7.6|12.5|20.25|19.1|20.55|31.525|43.3|34.32|53.28|53.55|91.56|92.18|72.75|67.43|82.75||
2020-11-01 14:51:43|russ2000_2_0451|NVEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.55|9.73|9.42|12.75|12.94|22.02|19.01|21.82|19.59|27.25|31.3|36.3|36.8|36.2|47.35|54.4|43.25|63.6|89.3|68|79.9|78.92|61.04|48.09|53.53|47.16|51.77||
2020-11-01 14:51:44|russ2000_2_0452|NVTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:51:44|russ2000_2_0453|NWFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3792||9.7403|9.4519|10.245|13.4918|18.4704|8.7542|12.6984|8.7061|8.4656|9.0428|8.9466|7.3112|7.0707|7.9365|6.5416|7.3112|8.0423|10.1972|10.0818|10.0048|11.0823|11.5633|11.3747|11.5479|13.8528|16.8543|14.886|17.1596|17.9567|17.6046|18.6089|19.3074|18.8456|19.0476|18.0664|18.759|18.9091|18.9939|18.7273|20|20|18.2121|18.6364|19.1091|18.2728|18.4848|18.3636|15.8485|18.0121|19.4667|15.6485|15.6848|15.7939|17.4242|16.9364|16.3636|16.7698|15.1576|14.5818|16.0182|16.7455|16.5455|18.2121|18.7212|20.56|19.04|18.2933|20.0334|19.32|19.4067|19.4333|19|19.5131|19.1599|19.0267|17.9666|18.5691|19.2942|22.2733|26|25.8667|29.42|30.07|30.37|30.66|38.26|35.72|30.38|32.57|30.35|35|30.88|24.49|24.75||
2020-11-01 14:51:45|russ2000_2_0454|NXGN|price_second_month|0|3.0625|2.3125|2.0625|1.4688|0.7188|0.4063|0.3438|0.3281|0.25|0.2188|0.25|0.4219|0.4219|0.25|0.3125|0.3438|0.2813|0.3438|0.2266|0.1875|0.1953|0.125|0.125|0.2344|0.25|0.2344|0.1563|0.2031|0.2344|0.3125|0.2813|0.2656|0.1875|0.1875|0.1875|0.1719|0.1719|0.1563|0.1719|0.2188|0.25|0.25|0.25|0.7657|0.8125|0.5938|0.375|0.2813|0.547|1.4688|3.1408|2.9375|3.6875|1.6095|1.1407|0.8438|0.9688|0.797|0.9063|0.875|1.0782|0.5391|0.5703|0.5313|0.7188|0.875|0.8594|1.7031|0.9063|1.1406|0.9922|1.3125|1.7825|1.4875|1.8562|2.1|2.0125|2.1726|2.9937|3.1658|3.9063|5.3775|5.35|5.6312|5.84|5.955|7.6762|10.0625|15.0325|16.25|20.28|17.305|16.61|20.05|19.105|20.465|20.475|18.425|14.795|16.29|16.465|21.41|15.035|19.385|24.965|26.92|29.745|28.62|29.52|28.025|32.245|39.95|43.04|46.01|35.35|42.91|28.61|17.67|18.21|18.52|17.88|20.69|23.36|17.46|15.57|15.66|14.73|17.38|15.84|13.59|16.25|15.55|12.71|11.77|13.12|15.26|15.36|15.75|14.43|12.55|17.6|22.89|17.55|17.5|19.25|14.21|18.42|13.08|10.32|13.26||
2020-11-01 14:51:46|russ2000_2_0455|NXRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|12.35|13.22|11.65|14.16|20.91|19.62|23.32|24.16|23.2|28.79|24.11|28.11|32.18|36.49|38.07|39.95|45.83|47.85|44.5|31.98|41.4||
2020-11-01 14:51:47|russ2000_2_0456|NYMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.375|4.125|5.813|4.5|2.875|3.188|3.25|5.4375|3.375|3.875|2.2656|1.9063|2.05|4.34|4.18|3.86|3.74|4.35|4.22|4.23|2.85|2.5|2.68|4.6|3.03|2|2.55|2.87|2.66|2.31|2.208|1.94|2.71|2.55|3.4|5.76|5.53|5.21|6.41|5.34|4.25|5.3908|3.03|3.29|3.15|4.5201|4.39|3.79|3.64|3.93|4.09|6.13|8.24|7.74|7.53|7.92|7.51|5.98|7.39|6|5.18|6.7|6.99|5.76|5.1|5.11|0.55|0.41|1.7|2.16|3.38|2.41|2.42|2.43|3.205|3.54|3.91|3.37|3.89|3.19|3.62|2.74|1.76|2.59|1.82|1.76|1.865|2.855|3.46|2.52||
2020-11-01 14:51:48|russ2000_2_0457|OBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.52|37.38|36.06|33.36|32.04|35.67|30.24|20.86|23.68||
2020-11-01 14:51:49|russ2000_2_0458|ODT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|23.99|19.45|15.76|16.48|21.89|30.81|34.38|29.59|32.67|16.15||
2020-11-01 14:51:49|russ2000_2_0459|OFED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.95|12|12|12.61|13|15.5|14.81|15.5|17.0601|17.25|17.25|17.945|18.1701|18.95|20.5|20.15|19.298|18.44|19.58|19.76|20.5|23|23.82|27.96|28.69|29.92|29.29|29.04|26.52|25.91|27|23.05|23|22.5|26.5|20.77|26.26||
2020-11-01 14:51:50|russ2000_2_0460|OLLI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.35||
2020-11-01 14:51:50|russ2000_2_0461|OOMA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|13.05||
2020-11-01 14:51:51|russ2000_2_0462|OPBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13|14.75|13.5|13.75|12.5|10.7|8.5|6.2|4.75|4.7|3.35|3.25|2.25||0.26||1.01|0.99|2|1.25|1.5|2|||1.45||||||6.2|6.25|8.1|8|8.16|7.25|6.9|6|6.05|5.77|5.75|5.9|6.3|6.61|7.6|7.65|8.65|9.65|10.25|12.5|12.18|9.99|9.32|10.26|9.5|9.78|8.85|6.34|6.1||
2020-11-01 14:51:52|russ2000_2_0463|OPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.12|97.92|94|105.28|101.48|102.6|106.04|105.92|92.52|82.6|93.56|87.56|90.56|91.88|104.92|98.84|94.24|99.68|98.68|101.52|95.48|90.88|93.56|78.32|60.8|66.88|55.04|78.4|93.16|76.24|82.44|86.36|73.56|74.56|54.88|58.12|67.64|35.2|30.95|24.17|26.26|33.36|29.13|25.29|23.84||
2020-11-01 14:51:53|russ2000_2_0464|OPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|23.38|15.42|8.56|7.91|8.13|6.29|9.34|6.05|4.32|4.55||
2020-11-01 14:51:53|russ2000_2_0465|ORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|10.6|12.1601|12.67|12.82|13.98|13.79|13.9|13.59|8.63|9.23|9.25|10.38|10.55|10.76|9.82|10.03|9.64|9.58|7.19|7.45|7.97|6.77|7|6.45|5.96|5.68|5.73|4.17|5.11||
2020-11-01 14:51:54|russ2000_2_0466|ORRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9824||14.6911|14.2714|14.3646|14.1781|14.9243|14.5512|18.4121||16.1867|||19.3335|19.9505|22.9025|28.5714||45.3515|37.1882|37.8685|40.3628|39.9093|39.5918|38.0952|33.5714|31.619|34.7143|35.5905|35.2857|34.4286|35.5|31.05|31.75|30.55|30.5|30.25|29.25|26.75|29.45|36.19|33.08|34.57|24.57|20.26|26.2|26.91|26.12|14.87|8.24|8.06|7.58|8.39|8.38|14.5|15.5|16.18|16.46|16.39|16.48|15.66|16.8|16.82|17.2|17.37|18.02|17.42|18.845|19.95|22.45|23.25|20.9|24.6|24.9|25.4|26|25.85|20.31|20.38|21.88|21.68|21.92|17.8|13.48|13.77||
2020-11-01 14:51:55|russ2000_2_0467|OSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|6.45|6.3|5.8129|6|5.55|6|6.8248|6.8998|7.1998|7.3358|7.6878|8.1098|8.7658|8.9528|10.4527|11.2497|11.9067|10.3594|9.375|9.8203|9.8438|10.875|10.5|8.2969|8.0625|8.3906|9|9.375|12.1688|14.475|13.23|14.9063|16.5113|20.95|19.475|18.83|21.35|21.25|25.22|25.48|24.05|26.2|32.59|34.81|28.55|30.56|32.73|32.15|30.08|30.42|30.31|28.51|29.1|29.88|26.9|25.76|20.11|17|14.85|7.49|7|5.55|5.8|6.79|4.28|0.8301|2.18|1.05|1.15|1.26|1.25|1.25|1.35|1.47|1.3515|2.68|5.64|6.02|4.5|4.87|4.71|4.75|4.72|5.56|6.09|5.98|7.6|6.25|7.23|7.71|9.2|10.85|11.55|11.45|13.75|13.75|14.85|15.4|14.68|14.4|12.59|11.995|12.35|10.64|7.7|8.17||
2020-11-01 14:51:56|russ2000_2_0468|OSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5991|3.8785|3.8008|2.8329|5.01|2.92|2.21|2.81|1.77|3.64|3.42|2.14|2.01|1.5|1.63|1.75|1.72|2.21|2.11||
2020-11-01 14:51:57|russ2000_2_0469|OSMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|2.4|3.06|6.685|5.83|5.97|5.94||
2020-11-01 14:51:57|russ2000_2_0470|OSPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8125|5.875|6.75|6.125|5.125|12.5|14|11.625|10.3125|7|6.5625|4.9|1.9|1.1|2.66|2.01|1.25|1.05|0.86|1.65|2.65|2.6|2.31|2.27|1.94|5.62|6.99|9.96|10|11.32|10.72|8.53|8.84|11.11|18.45|21.42|30|21|18.44|11.46|13.25|10.67|6.41|7.44|7.94|6.76|8.29|6.25|5.98|8.64|8.28|10.12|7.01|7.31|8.92|7.15|9.485|7.16|8.33|8.34|7.86|7.2|7.92|10.78|14.11|27.06|25.62|27.15|16.72|19.29|14.14|16.5|18.41|14.95|13|14.25|12.3|13.5|12.05|20.25|18.45|16.37|16.15|13.93|13.5|18.65|16.51|20.32|21.55||
2020-11-01 14:51:58|russ2000_2_0471|OVBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.2|8.7018|8.9578|9.3417|9.8535|10.8773|11.1972|11.1972|12.4769|15.36|15.573|16.2133|16.2133|25.28|25.6|28.16|27.2|26.9|26.2|29.6|25.2|21.8|21.3|20.6|20|20|20.2|18.6|19.088|18.88|18.8|16.512|17.936|18.04|19.08|21.68|23.88|27.08|24.96|26|26.72|26.21|25|25.0875|25.15|25.15|25.25|25.45|25.5|25.25|25|25.49|25|25.1|22.5|19.07|20.4|23|28.92|22.21|22.66|20.29|19.79|19.5|20.12|18.4|17.38|18|19.12|20|19.1|18.57|18.75|20.45|20.55|21.75|22.34|22.7|23.36|24.04|23.6|22.48|23.255|25.5699|22.5201|22.28|21.81|24.25|28.55|34.15|32.9|39.7|39.15|49|42.15|37.15|36.51|36.3|32.21|37.67|27.8|25.05|22.8||
2020-11-01 14:52:00|russ2000_2_0472|OVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|10.72|6.87|7.73|6.61|3.9|2.06|1.59|1.77|4.26|3.28|5.35|5.74||
2020-11-01 14:52:00|russ2000_2_0473|OVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.899|||2.687|3.398|3.319|3.161|3.891|4.198|3.358|3.555|3.457|2.963|3.519|3.481|3.593|3.23|3.259|3.366|3.555|4|3.807|4.148|4.074|5.097|6.778|7|7.111|7.778|8|10.555|14.633|13.373|13.167|13.167|14.2|15.85|15.19|13.6|11|11|10.5|8.75|8.24|7.75|6.75|5.75|5|4|4.5|4.59|4.4|5.7|5.5|5.56|5.91|6|5.55|6.5|7.74|7.38|7.15|7.5|8.55|7.7457|8.28|8.16|9.72|10|10.22|10.1001|10.15|9.5|9.6455|10.1|9.37|9.46|10.05|11.31|14.9102|14.35|15.1|18.49|22.25|19.83|20.83|19.09|17.81|18.71|18.01|18.73|16.69|13.76|13.5||
2020-11-01 14:52:01|russ2000_2_0474|PAR|price_second_month|0|17.3333|15|10|8|10.3333|11.3333|8|11.6667|11.6667|12|12|12.3333|15.5001|9.9167|9.3333|8.1667|7.25|6.6667|4.0833|3.9167|4.25|5.75|4.3333|4.6667|5.5001|5|3.4167|2.5833|3.6667|2.5833|1.8334|2.6667|2.8334|2.0833|1.8334|3.3333|5.1667|4.25|4.25|3.6667|3.75|3.6667|4.6667|5.3333|4.8334|4.1667|4.333|5.417|6.25|5.917|6|7.3333|11.083|9.417|9|7.417|6.5|6.042|7.125|4.6667|4.375|3.75|4.4583|4.3333|4.3333|5.375|3.375|3.75|2.5417|2.125|1.3333|1.3333|2.1333|2.3|2|2.4333|3.6133|3.62|5.1333|3.26|3.4667|4.4333|5.2867|6.5467|6.9333|5.9333|7.88|9.8|19.1|16.64|21.4|18|14.48|9.26|8.48|9.07|9.29|8.23|7.32|7.8701|9.4|8.04|3.3|4.6|6.3|6.08|5.41|5.9|6.77|4.83|6|5.36|4.08|3.62|3.95|5.14|5.12|5.01|5.02|4.58|3.99|4.3761|5.54|4.98|4.29|4.27|5.67|4.91|4.07|4.5|6.8|5.78|4.35|5.32|5.35|6.55|8.67|10.75|8.72|11.04|14.01|25.68|19.87|26.97|28.11|23.13|30.09|26.49|25.01|37.34||
2020-11-01 14:52:02|russ2000_2_0475|PARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5816|11.4396|14.7762|15.7295|19.4474|20.0193|18.4941|17.9183|14.9551|18.6814|22.6457|17.73|24.7269|22.7448|15.1632|12.29|14.26|14.6|16.82|17.75|20.18|17.02|18|20.81|16.92|17.32|19.46|21.65|24.89|16.59|9.29|8.68||
2020-11-01 14:52:04|russ2000_2_0476|PBIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3262|12.5503|12.6033|13.0269|14.086|14.086|14.3402|14.4567|14.552|14.0966|13.2387|13.4929|12.5397|10.591|9.5319|10.6969|13.1222|12.2326|10.4745|10.072|6.6405|7.043|6.9159|6.9265|6.5558|5.4755|5.2319|5.9309|5.5709|6.0051|6.7782|8.2716|9.1718|10.591|10.62|10.68|10.83|11.76|12.199|12.22|12.99|14.24|14.73|15.33|14.9|14.47|15.78|17.41|18.26|18.05|18.43|17.66|17.43|18.35|18|18.2|18.12|16.18|18|16.43|12.22|9.89||
2020-11-01 14:52:05|russ2000_2_0477|PCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6687||13.9477||||||||||34.4853|31.5552|30.4282|24.9061|||16.6792||9.2412|6.9872||6.8745|7.3253||4.846|||2.8174||||3.3809|||3.9895|6.7618|||||10.5184|||12.6033|10.7438||10.404|9.9091||11.0455|13.1|13.65|14|14.55|14.75|17.25|19.36|16.11|16.92|17.01|16.34|17.12|13.37|9.02|9.55||
2020-11-01 14:52:05|russ2000_2_0478|PCSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.15|19.54|20.28|20.65|20|20.22|19.76|19.57|20.4|18.36|13.36|12.68||
2020-11-01 14:52:06|russ2000_2_0479|PCYO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.8|1.563|1.56|2.7|3.75|2.9|2.6|4.38|1.9|1.9|1.6|1.2|1.6|1.3|1|2.3|2|1.9|1.5|1.1|1.5|1.2|1.1|1|0.9|1.5|1|0.75|1.1|1.05|1.65|2|2.5|2.3|2.5|8|9.35|8.75|7.84|7.578|7.63|8|6.57|7.81|12.74|9.5|7.5|8.01|7.98|7.77|8.38|6.8|6.57|6.21|5.14|3.2518|2.85|3.5001|2.77|2.8|2.68|2.6|3.34|3.58|3.83|3.26|1.85|2.25|2.508|2.13|2.51|3.35|5.23|5.77|6.7|6.44|5.71|6.97|6.09|4.54|5.35|4.6|5.27|4.01|4.49|4.46|5.68|5.25|5.6|7.1|7.6|8.9|9.4|10.4|9.76|9.39|10.27|11.06|11.18|12.99|10.27|9.03|8.8||
2020-11-01 14:52:07|russ2000_2_0480|PDLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.5|14.8|13.06|13.12|14.06|14.07|14.6|14.05|8.94|8.11||
2020-11-01 14:52:08|russ2000_2_0481|PDVW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:08|russ2000_2_0482|PEBK|price_second_month|0||||||||||||4.0015|4.5535|4.6914|4.4154|3.8635|4.1395|3.8635|3.7256|3.8635|4.4154|4.8294|5.3814|5.3468|5.3814|5.3814|5.2433|5.2433|5.3814|5.2433||4.9674|4.8293|4.9674|4.6224|4.5536||4.5535||4.6914||4.6914|4.9674|6.6232|6.3472||6.2087|5.7259|5.9337|5.864|5.5884|5.7953|6.0712|6.416|6.33||8.1962|10.3211|10.0175|9.7329|10.3211|8.8033|7.7408|9.7899|9.3345|8.5945|7.5131|6.3463|6.9497|6.0105|6.3549|7.6386|7.3929|9.6419|7.0123|7.8888|8.4648|6.8871|6.9171|7.3128|8.7653|8.6401|9.2958|9.5467|9.742|9.116|9.722|10.0075|10.0606|11.6639|11.9559|13.0579|16.6667|16.3636|17.4115|16.9091|17.6667|15.8818|15.2273|11.6818|12.5364|10.1473|10.3364|5.9091|5.8364|5.8545|4.5364|4.954|5.7273|4.9818|4.5272|5.6818|5.8273|4.6024|4.9545|7.4091|7.0455|8.4091|8.8545|9.6818|10.9182|12.27|12|14.1701|15.8909|15.1182|16.8182|16.9636|16.4545|17.3636|17.2818|16.9887|17.7091|19.0909|19.8818|24.5636|24.9091|27.4818|31.3273|28.18|31.47|30.58|28.5|28.23|27.5|27.3|31.5|25.43|17.5|17||
2020-11-01 14:52:09|russ2000_2_0483|PETQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.89|20.22|37.96|31.2|29.71|26.76|31.27|23|31.1|30.68|35.18||
2020-11-01 14:52:10|russ2000_2_0484|PFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9364|8.5929|10.4832|11.0636|13.7483|18.2165|16.3261|14.5216|12.8891|12.6313|10.4659|9.5637|8.9321|7.4434|6.1352|5.6164|4.2405|4.3758|5.0525|5.269|6.7487|6.1352|5.9547|6.569|4.8721|5.0525|6.1857|7.0374|6.5906|5.8465|6.6837|6.6116|6.792|8.0118|8.3727|7.6509|9.3832|10.105|11.3681|11.205|10.3576|10.401|11.6569|11.0073|10.2927|9.5132|9.3255|8.3006|7.1962|5.7007|4.7277|4.2368|4.6916|4.4751|5.4928|6.0341|4.8721|4.5112|4.7999|5.233|4.3668|3.2697|4.4462|5.3095|6.5314|7.1385|8.5315|9.0656|8.6614|9.9679|10.1309|10.5964|10.9455|11.3527|10.96|10.8873|11.2727|10.9746|10.9091|11.8036|12.5455|14.7564|14.704|15.592|15.152|15.2|17.62|22.1|19.22|18.83|16.16|16.13|15.5|18.15|16.65|13.26|12.82||
2020-11-01 14:52:11|russ2000_2_0485|PFGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|24.83|25.83|22.2|23.6|28.4|27.55|29.7|30.65|36|32.55|34.46|38.53|40.37|46.26|47.06|42.4|26.65|36.51||
2020-11-01 14:52:11|russ2000_2_0486|PFNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:11|russ2000_2_0487|PFSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.4125|40.5375|9.8406|3.525|4.7734|5.546|4.606|4.2535|3.995|2.115|1.88|2.35|1.833|2.162|7.52|7.661|8.695|6.815|6.11|13.348|15.322|9.776|8.554|6.439|8.084|5.593|4.512|3.29|5.64|4.653|4.7|5.311|4.7|4.371|3.31|0.87|0.97|1.26|1.5|1.4499|2.92|4.34|2.55|3.88|3.34|5.52|4.99|3.33|2.72|3.3|2.594|2.4|3.48|4.42|4.75|8.43|8.35|8.17|8.76|10.92|10.83|14.43|12.32|12.87|12.25|12.475|9.87|8.17|7.43|6.88|7.8|6.89|7.44|10.45|8.67|6.25|6|3.71|2.32|3.68|3.76|5.93|8.45||
2020-11-01 14:52:12|russ2000_2_0488|PI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|29.99|45.27|36.12|25.58|12.84|19.08|21.29|19.65|18|24.59|36.47|31.56|30.75|25.85|24.45||
2020-11-01 14:52:13|russ2000_2_0489|PIRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|1.75|1.9|1.6|1.48|2.03|4.58|5.5|6.09|8.76|5.84|5.24|3.35|3.06|4.32|4.51|4.07|3.11|3.6|2.86||
2020-11-01 14:52:14|russ2000_2_0490|PJT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|26.85|25.96|24.85|29.64|37.01|38.59|38.32|42.06|47.81|55.57|58.32|47.23|45.43|38.65|39.94|42.62|44.95|54.69|59.18||
2020-11-01 14:52:14|russ2000_2_0491|PKBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8555|3.0526|3.5316|4.5637|4.9158|4.5214|4.7609|6.268|5.8144|5.2736|6.5041|7.099|7.8596|8.1132|7.6239|7.2978|7.3424|7.1842|7.3672|6.3855|6.5997|7.1586|5.9013|3.7204|3.1149|3.6178|5.0739|4.3618|4.6389|5.608|4.7077|5.3907|5.5318|4.8601|3.8981|3.7989|3.353|3.651|3.3095|3.2598|4.4582|5.3685|5.9081|6.1403|8.0989|7.8888|7.8616|7.5746|8.0527|8.4557|8.3669|8.6743|8.4079|9.7521|10.5184|13.1104|16.0781|17.2727|15.9504|17.2314|17.1488|19.6364|21.1364|17.4727|18.9636|19.3182|20.7|21.7545|18.5|13.92|12.3||
2020-11-01 14:52:15|russ2000_2_0492|PLAN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|39.36|50.47|47|52.4|30.26|45.31|62.58||
2020-11-01 14:52:16|russ2000_2_0493|PLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.39|17.85|22.02|21.61|21.43|21.51|24.76|32.06|36.98|39.75|50.86|55.22|58|75.49|69.95|73.92|67.49|64.63|60.79||
2020-11-01 14:52:16|russ2000_2_0494|PLSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|6.3|14.59|28.16|20.67|20.84|18.59|15.84|14.09|12.37|17.76|11.8|11.43|14.52|6.85|9.09|9.89||
2020-11-01 14:52:17|russ2000_2_0495|PMBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|7.625|5.563|6.531|6.35|7.6|7.1|8.75|7.725|7.1|6.901|7.39|9.84|9.35|9.2|10.95|10.89|10.79|14.18|15.66|14.14|16.23|17.67|18.03|18.49|16.25|16.78|15.33|13.53|15.63|11.95|9.99|8.94|6.5|3.45|3.75|3.73|3.47|3.115|3.06|4.24|3.59|3.79|4.38|3.63|4.09|3.2|4.01|6.16|6.82|6.27|5.75|5.85|6.48|6.13|6.14|6.59|6.8825|6.815|7.1|7.18|7.07|6.71|6.94|7.25|7.2|6.2|7.6|7.65|8.2|9.35|8.15|9.8|10|7.93|8.72|7.84|7.56|7.16|6.53|3.8|3.71||
2020-11-01 14:52:18|russ2000_2_0496|PQG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|14.52|17.04|17.76|14.33|16.32|15.33|14.24|15.86|13.27|12.55|11.65||
2020-11-01 14:52:18|russ2000_2_0497|PRMW|price_second_month|0||||||||||||||||||||||||||||||||||||||6.75|10.625|15.4375|18.875|28.875|29.125|28.125|20.25|10.875|10|8.938|10|9.5|6.375|6.047|8.688|7.813|7.25|9.844|9.125|9.563|9.875|8.563|6.125|5.375|4.813|3.188|3.25|3.625|5.844|6.25|5.75|5|7.063|9.188|9.59|13.43|17.03|17.98|18.9|16.5|17.69|16.95|21.51|23.24|26.03|29.51|31.76|27.11|25.55|24.01|22.26|25.36|13.78|12.32|14.48|16.92|13.62|14.04|16.1|11.29|6.36|2.2|2.91|1.9|0.845|0.782|5.88|6.37|8.48|7.19|7.33|6.87|8.3|8.36|8.75|7.93|6.28|6.56|7.56|8.28|8.6|9.55|8.19|7.99|8.37|8.14|7.1|7.5|6.55|9.68|9.59|10.56|10.46|12.24|14.48|15.94|11.35|10.66|13.19|15.18|17.17|14.55|15.78|15.6|14.85|15.01|13.02|12.61|13.37|14.25|12.03|13.68||
2020-11-01 14:52:19|russ2000_2_0498|PRNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:20|russ2000_2_0499|PRPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8||9.8|10.01|9.945|10|10.05|10.73|7.27|5.44|7.24|5.75|6.23|8.14|8|13.58|14.34|18.91||
2020-11-01 14:52:20|russ2000_2_0500|PRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|21.11|21.1|21.71|25.95|27.58|24.97|22.17|20.77||
2020-11-01 14:52:20|russ2000_2_0501|PRTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.24|0.6||||44.0001||||129.6003|143.6003|130.0003|299.8006|170.4003|170.4|164.4|199.8|143.4|66.6|43.8|58.92|109.32|70.38|91.8|108.24|93.84|78|99|130.44|38.88|88.08|100.2|76.56|79.2|56.4|76.08|38.64|33|41.16|40.08|38.52|26.4|20.04|28.22|30.95|24.13|19.06|13.9|15.44|13.36|13.15|14.95|21.15|26.6|20.65|13.1|10.5|10.2|7.22|7.23|4.18|3.74|2.93|4.78|4.44|4.6||
2020-11-01 14:52:21|russ2000_2_0502|PRTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|12.98|9.38|13.57|17.42|16.05|15.15|16.55|13.85|13.4|14.45|14.75|15.15|11.95|12.1|8.15|4.53|1.93|1.99|1.29|2.74||
2020-11-01 14:52:22|russ2000_2_0503|PSDO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:22|russ2000_2_0504|PTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.1323|1176.3528|367.6103|882|477.8935|147.0441|58.8|67.6403||17.6453||44.1132|176.4|88.2|73.522||470.5411|705.8117|1229.2887|808.7426|497.0091|499.8|387.66|107.94|57.96|48.3|65.94|57.54|59.64|67.2|66.3642|83.58|43.26|45.78|48.2958|37.3758|22.6758|28.1358|60.9|71.4|38.22|35.196|32.76|27.3|27.72|61.74|110.46|102.48|110.46|104.58|84.84|70.98|39.48|24.78|28.14|25.7124|25.62|22.89|15.33|9.42|4.08|6.9|8.04|7.98|6.7734|4.62|5.1012|4|3.33|6.33|15.24|31.68|24.94|18.1|26.36|29.54|14.9|14.34|6.63|3.71|3.24|1.36|0.9764|1.21||
2020-11-01 14:52:23|russ2000_2_0505|PTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|13.23|11.68|14.61|4.1|2.09|2.59|2.99|5.06|2.57|5.07|4.04|1.02|0.7376|2.44|1.56|1.31|1.35||
2020-11-01 14:52:24|russ2000_2_0506|PTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3200|800|600|250|62.4|50|80|63.76|80|60|70|72.5|72.5|66.25|26.25|36.88|45|49.38|39.38|36.88|84.375|46.25|65|40|33.5|58.7|37.6|40|35|27|21|20.4|15|36|35|31|38|37.5|29|27|23.2|20.2|19.4|35.8|30|23.2|24.6|20.9|20.8|19.4|6.69|2.598|3.8|2.1|1.4|0.901|0.8|2.3|3.175|2.5|2.51|2.648|1.755|1.28|0.86|0.91|0.714|0.53|0.572|0.61|0.61|0.63|0.6099|0.619|0.66|0.693|1.06|1.08|0.845|0.8385|0.9425|0.8836|0.8487|0.7|0.49|0.5253|0.5099|0.8167|0.366|0.3525|0.43|0.91|0.934|1.11|1.01|0.8094|0.988|1.34|0.9011|0.825|0.5107|0.5069|0.5527||
2020-11-01 14:52:24|russ2000_2_0507|PTVCB|price_second_month|0||||||||||||||7.2333|5.9333|5.8|4.1333|4.9|2.9667|3.2667|3.5|3.9667|3.9667|4.2667|4.7|5.4|5.7333|5.4667|5.4667|5.4667|5|5.7333|6.2|6.1333|7.3333|7.0667|7.4667|8.4|9.2667|8.9667|10.4667|11.8667|11.6667|11.8|11.6|11.9|12|13.8|13|12.025|13|13.2|14.1|14.7|14.25|13.9|14|15.5|19.4|19.2|19.2|16.9|17|16.75|16.75|17|16.5|14.5|14.8|15.55|15.15|17.4|17.384|17.72|19.568|17|18.456|16.512|19.2|19.92|23.2|23.13|24.95|25.801|24.15|25.24|26|25.43|25.7|25.95|25.07|24.75|23.5|24.49|26.71|24.67|26.01|27.4|26.94|24.36|21.71|21.32|18.35|16.95|19.67|22.12|23.18|24.18|22.57|22.19|23.13|24.39|22.69|22.77|22|21.04|21.25|22.52|22.98|23.29|23.69|23.59|27.92|25.71|25.49|25.87|25.55|23.23|22.49|22.92|23.45|24.35|23.44|25.24|26.5|23.8|23.8|21.9|24.4|22.65|23.3|23.5|20.89|21.11|17.15|16.2|16.87|14.26|13.82|14.36||
2020-11-01 14:52:26|russ2000_2_0508|PUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:26|russ2000_2_0509|PUMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|11.07|18.24|16.13|17.84|14.63|16.22|18.83|18.95|10.36|8.62|8.76|4.95|6.28||
2020-11-01 14:52:27|russ2000_2_0510|PVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.75|44.8|37.45|34.93|37.3|66.93|83.45|56.12|54.93|31.91|28.62|24.15|15.9|8.78|11.42||
2020-11-01 14:52:28|russ2000_2_0511|PVBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.05|14.01|15.74|18.5|19.5|20.85|20.1|23.6|23.2|23.9|28.25|25.32|23|23.2|25.81|11.8|10.99|8.52|7.78||
2020-11-01 14:52:28|russ2000_2_0512|PYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:29|russ2000_2_0513|QCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.3334|4.3334|4.3334|4.111|4|4.111|4.778|4.945|5.3333|5.667|6|6.6667|7.1111|8.778|9.445|12.445|15.167|13.945|13.833|13.3333|14.083|12|12.6667|10|8.459|10|9.083|6.833|6.875|6.6667|7.3|7.3333|8.367|9|10.1667|10.3333|12.08|12.3267|15.2667|17.7007|19.2267|18.96|18.5|19.75|20.75|20.679|22.5|18.104|17.97|17.95|17.45|17.85|17.05|17.25|14.992|15|15.2|15|13.93|10.95|9|9.54|10.29|8.87|8.9|10.2|9.55|8.75|7.83|9|9.1|8.95|10.09|12.0201|13.57|13|16.35|15.5|15.79|17.9|17.29|17.11|17.45|17.76|17.48|21.32|21.71|24|21.94|26.3|30.73|38.5|43.4|44.1|43.95|44.7|43.6|48.4|44.3|36.64|36.12|33.06|36.14|41.8|38.06|30.37|29.97||
2020-11-01 14:52:30|russ2000_2_0514|QES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:30|russ2000_2_0515|QHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:30|russ2000_2_0516|QTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:30|russ2000_2_0517|QTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|18.4|15.35|18.74|23.65|21.83|27.13|25.33|22.81|27.59|35.6||
2020-11-01 14:52:31|russ2000_2_0518|QUOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.26|12.72|15.96|10.09|13.43|9.51|6.75|8.46|11.16|13.2|12.45|11.9|11.05|14.75|11.95|13.15|13.5|14.7|12.29|10.18|10.72|7.25|10.43|8.95|6.96|8.71||
2020-11-01 14:52:31|russ2000_2_0519|RAMP|price_second_month|0||||1.144|1.0816|1.1244|1.2299|1.269|1.6672|1.4992|1.4368|2.0733|2.375|2.1875|2.0313|2.0938|1.875|2.2813|1.3125|1.8125|1.9688|1.9688|1.8438|1.7188|2.0313|2.2188|2.6875|2.6875|2.6407|2.1875|1.7969|2.5313|1.5|1.8438|1.8125|2.0625|1.9375|2.25|3.7813|3.7813|4.625|4.875|5.5625|5.625|5.1875|6.875|6.813|7.75|9.75|13.438|14.375|12.75|15.625|19|22.938|15.25|17|17.75|17.188|21|21.625|20.0625|23.625|23.9375|27|17.5625|18.4844|28.875|29.25|25.5|36|27.875|16.95|12.74|12.92|14.6|17.78|17.65|15.35|15.26|14.99|16.16|16.62|19.48|24.1|22.47|25.29|22.5|18.45|19.82|22.18|25.88|23.58|24.29|24.92|21.36|27.8|24.5|12.32|12.71|14.67|14.45|7.51|8.28|10.66|9.12|11.54|16.86|17.41|12.395|17.03|17.14|13.75|10.97|12.44|14.04|14.07|17.06|17.69|18.2|21.99|24.88|33.28|37.23|22.73|18.545|19.03|20|16.57|20.96|22.9|20.74|21.18|25.99|26.53|28.52|26.2|23.29|27.25|27.37|29.29|45.69|47.3|53.75|51.38|42.36|50.09|35.44|50.43|55.84||
2020-11-01 14:52:33|russ2000_2_0520|RARX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:33|russ2000_2_0521|RBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|25.56|30.37|28.57|21.76|22.2|19.1|18.38|20.02|16.87|12.83|12.97||
2020-11-01 14:52:33|russ2000_2_0522|RBBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3334|133.75|167.8125|141.7|79.7|26.7|13.85|10.9|4.25|6.97|9.65|22.4|35.45|45.7|26.85|28|24.65|33.05|27.05|22.25|24.45|21.4|23.05|22.65|22.45|31.7|38.45|43.3|29.7|30.35|18.55|21.2|15.35|7.4|6.4|11.05|9|10.55|11.2|12|15|13.5375|16.55|15.9|12.95|11|14.6|11.85|9.55|7.15|13.6|12.85|16.9|14.4|16.5|18.75|18.95|18.75|18.1|7.66|7.46|6.69|6.93|9.02|8.73|6.32|5.9|7.9|6.92|7.68|6.48|5.77|6.91|5.72|5.82|4.62|5.17|2.93|3.23|4.4|4.28||
2020-11-01 14:52:34|russ2000_2_0523|RBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.65|15.43|17.0936|20.5414|21.76|21.5|24.01|24.35|23.79|26.05|27.55|23.52|22.21|21.8|21.72|22.34|19.85|14|14.5||
2020-11-01 14:52:35|russ2000_2_0524|RC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|15.66|16.66|17.1|16.43|19.08|17.9|17.61|17.52|14.91|15.31|13.64|14.45|13.76|13.15|13.8|14.85|15.2|15.8|13.8|15.65|17.15|14.9|16|14.75|14.62|15.77|14.5|5.87|10.23||
2020-11-01 14:52:36|russ2000_2_0525|RCKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|48.64|47.48|30.08|36.8|28.44|25.2|6.4|6.6|3.994|9.24|17.01|20|22.28|16.35|17|17.16|11.25|17.59|19.49|18.81|25.57||
2020-11-01 14:52:36|russ2000_2_0526|RCKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||10|13.375|19|13.75|10|10.5|9.5|9.75|8.5|5.5|6.875|5.5|7|7|8.75|14|13.75|18.5|17.25|18.5|15.313|8.4375|7|6|6.625|7.25|7.5625|6.5|5|5.25|4.25|4.875|4.6|6.35|6.05|7.02|6.65|4.6|5.52|6.41|8.99|11.276|17.3|20.96|20.46|19.2|20.8|31.24|29.59|30.13|23.93|23.74|23.8|10.93|14.11|14.75|15.87|8.71|7|5.67|5.86|5.3|3.1101|3.08|3.75|5|7.61|8.48|8.22|7.66|9.16|14.59|11.865|11.54|9.49|11.75|13.23|11.71|13.31|13.82|14.62|15.89|15.24|13.76|14.33|14.88|15.04|19.88|19.17|18.25|11.36|11.51|11.4|10.57|10.65|10.8|14.25|12.9|17.7|18.4|28.2|30.15|25.89|29.95|24.46|29.14|27.88|24.35|20.74|24.08||
2020-11-01 14:52:37|russ2000_2_0527|RCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|13.3|21.11|24.34|27.13|21.1|24.89|11.84|10.2|11.42|9.57|11.27|9.68|8.3|8.45|7.35|8|8.5|6.1|5.4|2.72|2.07|2.5|1.7923|1.86|2.3|2.26|3.57|3.25|4.02|6.56|8.01|9.9|9.16|9.99|11.46|11.17|12.89|12.28|10.61|14.5||
2020-11-01 14:52:38|russ2000_2_0528|RCUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.47|11.42|11.65|8.9|7.81|8.27|15.22|31.35|23.8||
2020-11-01 14:52:39|russ2000_2_0529|RDFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.96|21.97|19.92|15.46|19.61|16.73|16.92|19.28|27.06|29.99|47.57||
2020-11-01 14:52:39|russ2000_2_0530|REPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9165|5.011|2.4204|2.9134|6.6247|11.5282|7.9514|5.8|7.5032|8.3459|7.808|6.9922|6.6068|6.6964|8.6775|8.0769|4.8139|5.7014|5.8896|7.4942|8.3907|10.327|16.54|14.34|4.52|2.75||
2020-11-01 14:52:40|russ2000_2_0531|REPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.72|13.52|10.38|13.9|13.87|18.78|27||
2020-11-01 14:52:41|russ2000_2_0532|RETA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|27.83|25.43|27.56|28.93|25.74|24.09|34.75|86.33|63.15|89.77|90.36|71.51|195.13|194.75|145.32|104.95||
2020-11-01 14:52:41|russ2000_2_0533|REVG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.57|27.71|28.37|32.26|21.1|16.3|15.29|7.25|10.52|13.56|11.54|12.23|4.17|6.1|7.89||
2020-11-01 14:52:42|russ2000_2_0534|RGCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.75|5.875|6|4.9167|5|5|5.1667|6|6|5.4167|5.8333|5.9583|5.5833|5.5|6|6.9167|6.6667|6.375|7.0417|6.9583|6.7917|7.0833|7.125|6.875|6|5.9167|6.3333|6.5|6.6667|6.4333|6.5|6.4633|6.3833|6.02|5.87|6.47|6.5433|7.5167|7.6567|7.6667|8.3333|8.9167|8.1|9.167|8.75|8.7367|8.22|8.3667|8.3947|8.6173|8.8367|8.9333|9.1167|9.0133|10.28|9.5333|9.3333|9.6833|8.17|8.3767|8.5|9.427|9.3333|10.2733|10.4167|10.3333|10.4333|10.3967|10.81|11.1767|12.0867|11.88|11.4667|12.22|11.8307|12.0337|13.5867|12.5667|12.4333|13.1664|13.0733|13.5233|14.0333|14.4667|13.5467|13.5067|14.2867|14.1067|15.5667|15.7455|16.4733|17.8267|24.95|28.03|26.51|24.95|26.74|27.13|28|27.54|27.24|28.38|29.38|27.45|26.4|23.32||
2020-11-01 14:52:43|russ2000_2_0535|RGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|13.13|12.36|12.19|22.7|18.4|16.7|21.1|26.8|28.45|54.05|67.2|64.52|53.24|46.65|33.32|41.86|40|37.66|30.52||
2020-11-01 14:52:43|russ2000_2_0536|RICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.063|5.75|5.063|4.375|4.25|2.5|2.625|2.75|2.625|3.875|2.125|0.531|0.469|2.25|3.5|2.75|3.25|2.375|2.1563|1.5|3.25|2.3|3.03|3|2.84|2.789|2.49|2.34|1.9|1.16|1.391|1.83|2.01|2.75|2.48|2.5|3.63|3|3.5|3.5|4.58|6.75|6.53|6.82|10.54|8.35|8.5|15.65|22.32|22.9|13.5|4.39|3.92|6.95|7.98|7.05|11.95|8.99|6.94|7.17|11.41|9.6|7.15|7.46|9.4|7.58|7.735|8.11|8.52|8.73|9.1|10.21|11.36|10.51|11.42|9.96|10.66|11.77|10.96|9.94|8.46|10.92|11.06|12.17|17.03|20.86|22.94|31.2|27.01|32.06|33.37|24.88|23.64|16.67|17.64|18.4|20.15|14.49|19.12||
2020-11-01 14:52:45|russ2000_2_0537|RILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.895|9.48|9.9|9.89|17.05|15.8|15.25|16.3|18.65|18.5|21.4|22.85|18.17|16.8|20.68|20.8|29.21|23.66|19.23|26.78||
2020-11-01 14:52:45|russ2000_2_0538|RLGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.05|0.95||0.6|0.62|0.7|0.46|0.52|0.16|0.24|0.25|0.15|0.28|0.28|0.28|0.24|0.23|0.34|0.93|1.45|2.2|2.5|2.38|2.2899|1.77|1.62|1.4|2.15|1.94|1.81|2.2|3.04|3.05|3.05|3.77|4.57|5.45|6.02|4.35|3.29|3.28|2.99|3.6|5.6|5.93|5|4.77|3.7|4.1|4.25|5.44|5.96|6.65|4.47|5.35|4.4|3.99|5.28||
2020-11-01 14:52:46|russ2000_2_0539|RLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.938|11.188|8.063|10.063|7.938|7.5|6.875|7.75|6.375|5.125|5|5.99|7.4|6.3|7.6|7.4|6|5.43|5.12|3.98|4.57|4.7|5.95|6.08|4.91|5.07|6.55|6.89|6.96|8.6|10.92|11.68|9.79|12.16|11.44|12.72|9.55|9.74|7.83|8.58|8.56|2.7|2.5|5.03|6.17|4.91|6.23|6.41|6.68|7.94|8.48|7.89|6.99|6.67|7.69|8.11|7.26|7|7.8|6.38|6.26|5.55|5.85|5.77|5.59|5.9|6.82|7.24|8.48|7.44|5.79|8.05|6.49|9.25|7.45|6.55|7.1|8.6|9.7|10.15|13.5|8.65|8.36|7.69|5.24|3.49|2.57|1.76|2.27||
2020-11-01 14:52:47|russ2000_2_0540|RMNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.74|9.86|9.8||10.05|10.04|10.01|6.5057|8.61|5.3|5.07|5.11|5.46|4.75|4.77|3.97|4.62|4.61|4.38||
2020-11-01 14:52:48|russ2000_2_0541|RMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|29.64|38.92|42.1|52.4|47.15|50.35|60.05|62.8|76.4|92.75|63.5|73.34|49.97|44.13|46.97|37.26|26.96|28.22||
2020-11-01 14:52:48|russ2000_2_0542|ROKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|41.52|38.6|62.99|39.22|67.37|91.8|145.89|160.37|113.67|109.51|173.48||
2020-11-01 14:52:49|russ2000_2_0543|ROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:49|russ2000_2_0544|RPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13|12.18|12.85|19.22|11.76|15.15|18.01|16.9|18.46|26.41|31.55|37.79|31.8|46.29|53.19|54.09|56.07|46.3|48.89|64.57||
2020-11-01 14:52:50|russ2000_2_0545|RRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|22.92|22.98|23.64|22.18|30.52|33.5|34.16|32.62|26.16|29.37|22.17|20.07|23.4|20.61|13.8|17.075||
2020-11-01 14:52:50|russ2000_2_0546|RTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:50|russ2000_2_0547|RUBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|15.88|14.46|9.28|7.7|8.37|6.45|4.815||
2020-11-01 14:52:51|russ2000_2_0548|RUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.06|6.29|6.08|5.1|5.83|5.04|6.78|5.56|6.69|11.5|13.1|14.65|15.82|15.49|14.84|13.88|19.34|16.7|56.555||
2020-11-01 14:52:51|russ2000_2_0549|RUSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5556|5.6111|3.9444|3.2222|3.3333|4|3.7778|5.2778|4.6667|4.5|5|7.3333|6.6944|6.7222|3.5556|3.2986|2.9444|1.8889|1.8333|2.1111|3.3333|3.2222|3.1111|4.6578|1.4889|1.788|1.6222|2|2.64|3.6356|5.36|5.3942|5.4978|7.1644|6.8578|6.4667|7.16|6.4756|7.6356|7.08|6.8711|7.4356|8.5733|10.32|10.3467|9.92|10.6333|9.3867|8.3133|6.2067|5.86|6.2733|7.7|6.2867|6.7|8.0733|8.22|11.6|11.9333|11.1733|10.3133|9.5267|13.34|9.1467|9.7933|10.6767|14.3267|15.5733|14.4467|16.6667|16.4267|20.1667|21.4267|20.72|17.6|16.36|15.3467|14.92|10.8267|13.6933|15.9533|18.6733|21.3267|22.72|25|31.4333|27.3667|28.3667|29.2|25.7933|27.4|25.34|25.6267|30.4133|27.94|24.4067|27.86||
2020-11-01 14:52:53|russ2000_2_0550|RVSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.5|7.5|6.5|6.4375|5.9844|6.2188|5.5|4.75|4.4375|4.1875|4.1875|4.8125|5.125|5.875|6|6.2255|7.05|7.555|7.4|8.255|8.515|9.2|10.695|9.675|9.92|10.375|10.75|10.81|10.685|11|11|12.6|12.135|13.2|14.18|17.58|14.01|14.91|13.07|11.33|8.84|6.93|4.43|3.69|3.05|3.49|3.01|2.57|3.28|1.83|2.6799|3.03|3.02|2.7|2.11|2.26|1.32|1.36|1.8|2.1535|2.32|2.65|2.76|3.39|3.7|3.76|4.21|4.41|4.15|4.44|4.72|4.21|4.62|5.41|6.07|7.4|6.82|7.83|9.35|9.02|8.7|9.67|8.38|7.47|7.61|7.32|7.23|6.45|5|4.13||
2020-11-01 14:52:54|russ2000_2_0551|RYTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|30.56|31.12|29.53|27.52|25.16|21.77|22.45|19.08|19.39|29.51||
2020-11-01 14:52:54|russ2000_2_0552|SAFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.79|55.47||
2020-11-01 14:52:55|russ2000_2_0553|SAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|25.07|30.51|24.25|30.84|17.64|22|25.03|25.32|22.83|39.23||
2020-11-01 14:52:55|russ2000_2_0554|SBBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:52:55|russ2000_2_0555|SBOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|30.25|30.5|28.06|21.64|22.88|27.97|27.92|29.97|25.21|20.24|15.15|8.99|8.72|2.81|3.78|4.94||
2020-11-01 14:52:57|russ2000_2_0556|SBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8.43|9|13.21|13.74|15.29|12.05|13.12|13.94|11.08|10.52|6.01|3.735|4.34|1.35|1.65|1.29||
2020-11-01 14:52:57|russ2000_2_0557|SBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|13.62|12.27|8.43|10.3|9.53|9.22|9.69|7|2.85|2.97||
2020-11-01 14:52:58|russ2000_2_0558|SCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.86|5.14|4.74|3.27|3.53|5.53|4.2934|8.85|8.33|8.56||
2020-11-01 14:52:59|russ2000_2_0559|SCWX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.04|12.51|10.59|9.5|9.27|12.7|9.34|8.5|12.3|14.13|15.55|19.83|12.87|12.3|16.66|11.51|11.43|11.39||
2020-11-01 14:52:59|russ2000_2_0560|SELB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|26.33|12.39|13.69|16.64|10.05|9.16|12.02|13.24|6.03|2.24|2.3|1.7|1.64|4|3.67|2.6||
2020-11-01 14:53:00|russ2000_2_0561|SENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|4|2.86|2.35|1.5|2.84|2.95|2.89|3.27|3.88|3.4|2.72|2.04|1.04|1.04|1.4|0.4667|0.4695||
2020-11-01 14:53:00|russ2000_2_0562|SFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2119|4.0981|4.2688|4.0981|4.3827|4.5762|4.599|5.0998|4.7993|5.3503|5.0088|5.4869|5.9422|7.5132|7.8319|10.9282|13.148|13.3188|11.9527|13.1412|13.4417|13.6398|14.8487|15.8254|16.3923|14.7872|14.4741|16.4463|15.9654|15.5522|14.3817|13.2983|11.0669|10.7062|8.2269|6.9721|3.8918|5.1841|5.0714|5.0714|5.447|6.1983|5.0713|4.7183|6.9008|6.6777|6.1975|5.9917|6.4455|7.7727|7.6636|8.5545|10.064|11.07|13.19|13.26|13.65|13.35|14.19|16.1|16.25|17.39|20.13|22.41|22.6|25.74|27.84|32.05|33.5|35.15|35.35|41.4|42.15|47.2|42.45|37|38.65|36.28|37.48|42.83|38.12|29.06|25.9||
2020-11-01 14:53:01|russ2000_2_0563|SGC|price_second_month|0|1.5156|1.375|1.4688|1.4844|1.4375|1.6563|1.4688|1.8125|2.0313|2.0469|2.2813|2.5313|2.8281|2.4531|2.3594|2.6094|2.5938|2.9688|2.3281|2.6563|3.1406|3.1094|3.625|4.0938|4.5938|4.4844|3.8594|3.7656|4.5|5.0313|5.0156|6.4063|6.8438|6.5|6.5625|6.4844|9.8125|7.5|9.6875|9.8125|9.0625|7.375|7.1875|7.5|6.625|7.1875|6.75|6|6.125|5.3125|4.5|4.9375|5.75|5.8125|6.4375|6.8125|5.75|7.6875|7.5625|8.5|7.875|6.6875|6.875|6.625|6.75|5.5625|4.875|4.875|4.3125|3.8125|3.875|4.19|4.65|4.775|4.65|4.895|5.625|5.5|5.6|5.5|5.55|6.575|8.17|7.605|8.25|6.875|6.96|7.09|6.925|6.425|5.5|5.54|6.4|5.875|6.625|6.395|6.425|5.87|5.65|4.8951|4.53|5.245|4.4|3.295|3.625|4.225|5|4.5251|4.96|4.805|5.39|5.5|5.58|5.951|6.16|6.285|5.87|5.82|5.78|5.825|5.795|5.935|7.685|8.335|7.71|10.875|12.11|18.35|18.9|16.98|18.49|17.75|17.7|16.98|19.19|18.32|19.3|22.02|25.43|25.1|23.65|18.95|18.38|17.38|16.01|14.18|13.43|12.02|10.01|23.14||
2020-11-01 14:53:02|russ2000_2_0564|SGH|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|30.18|36.27|38.94|30.53|27.19|24.42|22.82|30.44|29.7|30.16|25.29|27.89|26.39||
2020-11-01 14:53:03|russ2000_2_0565|SGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|13.755|19.34|14.95|22.5|22.1|8.9|9.4|15.85|16.5|17.55|14.35|13.27|9.62|6.06|13.78|16.42|13.405|19.09||
2020-11-01 14:53:03|russ2000_2_0566|SHBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333||15.1667|22|21.3333|21.3333|20|19.3333|14|12|12.6667|12|14|11.0833|9|12.8667|13.4|12.2333|13.4|13.5667|13.5|15|20.6733|20.5667|22.64|28.0667|24.6|19.6667|19.3467|21.24|22.6667|19.6467|21.3333|21.7133|22.5267|27.2667|28.55|28.6|26.67|25.45|25.63|22|21.5899|23.9|22.56|24.5|16.35|18.03|17.61|14.9|11.97|12.5|10.54|9.96|9.85|7.95|5.57|5.5|5.97|6.14|5.39|5.26|6.26|7.53|8.13|9.24|9.79|9.59|8.9|9.45|9.35|9.58|9.25|10|11.26|11.02|11.74|13.94|17.33|15.86|16.44|16.97|17.29|18.75|18.87|15.92|15.49|15.47|15.25|16.74|15.56|10|9.75||
2020-11-01 14:53:04|russ2000_2_0567|SIBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|16.79|19.44|17.79|19.31|17.49|21.82||
2020-11-01 14:53:05|russ2000_2_0568|SIEB|price_second_month|0|10.1992|11.8125|12.6875|11.375|11.1563|11.5938|11.8125|13.125|14|14|14.4375|17.9375|19.6875|17.0625|16.1875|17.5|19.25|22.75|13.125|14.4375|15.75|14.875|15.5313|17.5|20.125|20.125|19.6875|18.8125|18.375|14.4375|11.375|12.6875|14.4375|15.75|15.75|15.75|15.75|19.25|20.125|16.1875|15.75|17.9375|17.7188|17.9375|17.9375|17.0625|17.5|17.5|17.9375|20.125|15.3125|26.6875|28.875|29.3125|2.688|2.531|2.313|1.75|2.188|6.344|9.25|6.75|7.188|28.063|26.125|17.625|17.25|15.375|7.4375|9.0625|4.5625|5.25|5.22|4.45|4.14|4.55|3.8117|3.27|2.45|2.43|4.16|4.36|3.28|4.19|4.19|3.52|3.05|3.344|2.95|3.02|2.73|2.552|2.7|2.75|4.99|3.88|3.75|3.68|3.418|3.29|3.48|3.0501|1.8101|1.8401|1.58|2.21|2.41|2.25|2.19|1.91|1.9|1.8806|1.8906|1.4589|1.51|1.58|1.58|1.67|1.6|1.32|1.65|1.649|1.67|2.54|3.11|2.17|2.3|1.7|1.54|1.41|1.27|1.309|1.2|1.23|1.435|2.65|4.04|3.89|4.1|7.66|8.195|15.8|12.91|12.6|8.89|10.97|10.64|8.2|6.84|3.78||
2020-11-01 14:53:06|russ2000_2_0569|SIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:07|russ2000_2_0570|SIGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.375|4.125|1.375|2.25|1.563|1.375|0.813|2.094|7.5|4.25|3.25|4.375|2.5625|4.2|2.83|2.25|2.55|1.9|1|1|1.29|1.6|1.71|1.977|2.18|1.64|1.52|1.37|1.59|1.219|0.93|0.98|1.01|1.26|1.0699|3.63|3.96|3.86|3.88|3.28|2.3|2.77|2.694|2.3|5.64|6.39|7.09|8.4|6.15|7.13|7.495|12.6|11.48|14.39|5.04|1.91|3.12|2.4|2.96|2.45|3.92|3.84|3.59|3.4|3.45|2.8|1.48|1.65|2.05|1.9|1.17|0.6|0.44|0.69|2.57|2.39|3.29|3.5|2.95|4.89|6.6|6.37|8.34|5.39|6.99|5.77|5.02|4.9|4.995|5.99|6.95||
2020-11-01 14:53:08|russ2000_2_0571|SITE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|35.6|39.29|51.59|49.69|73.14|68.84|74.34|90.81|61.64|55.26|66.66|75.56|88.76|99.25|106.31|125.05||
2020-11-01 14:53:08|russ2000_2_0572|SKY|price_second_month|0|28.75|21.875|18.375|14.75|13.5|14.5|15.875|15.375|13.5|14.75|14.375|19.625|16.375|14|14.5|17.875|14.5|17.5|13|14.75|14.75|13.875|14.125|16.875|18.75|18|14.625|13.75|14.125|13.375|14|16.125|17|14.875|14.875|17|15.75|15.625|18.125|21.625|17.875|17.25|17.75|20.75|17.75|20.125|18.5|18.25|18.25|17.625|18.75|23.5|25.875|25.375|25.875|24.125|24.625|28.938|27.125|31.938|29.125|28.25|32.5|29.25|31.1875|27.75|24.8125|21.5|20.625|22.125|20.3125|24.45|24.3|28|30.4|29.35|34.6|30.75|28.39|24.9|28.64|32.33|32.1|40.51|40.02|38.2|41.35|38.35|39.1|39.37|38.25|40.12|36.98|39.01|41.89|34.22|33.14|29.93|33.9|28.2|26.72|22.87|23.07|15.96|19.87|23.57|16.47|17.05|18.9|18.31|18.98|20.09|18.25|10.92|5.77|8.05|4.54|4.73|4.1|4.59|4.07|4.77|4.87|5.74|4.81|3.49|3.8553|3.61|3.3|3.31|3.7|4.03|10.32|12|12.8|12.05|5.26|11.93|12.22|21.39|31.74|28.91|22.52|19.86|23.39|28|33.18|25.48|24.84|28.54||
2020-11-01 14:53:10|russ2000_2_0573|SLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5||11.515||23.75|23.5|22.5|23.5|22|25.8|21.75|19.25|19.8|18.5|15.45|14.021|11|9|8.4|7.38|9.4|6.29|4.7|6.5|6.35|5.65|5.1|5.96|5.19|4|5.03|4.8|3.2|2.45|2.49|4.65|5.15|5.58|6.5|6.37|6.81|6.93|6.5999|6.26|7.5|7|6.95|6.99|8|8.33|8.09|8.09|8.0608|9.44|11.05|11.61|11.4525|12.14|13.29|12.75|12.95|12.14|11.94|11.06|10.96|11.93|10.5|7.5|7.65||
2020-11-01 14:53:11|russ2000_2_0574|SLDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|40.05|31.18|8.96|5.51|8.36|3.93|3.3|2.95|2.39||
2020-11-01 14:53:11|russ2000_2_0575|SLP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3438|1.25|1|0.4063|0.9375|0.75|0.4688|0.3438|0.453|0.75|0.5313|0.5938|0.5|0.4125|0.3575|0.2675|0.3475|0.375|0.3|0.335|0.75|0.625|0.6875|1|1.4375|1.2075|0.9375|1.1625|1.475|0.9525|0.925|0.7775|0.9475|1.1125|1.2125|1.53|3.525|6.385|5.085|6.51|3.31|1.61|1.45|1.1|1.03|1.14|1.46|1.55|1.4|2.26|2.51|3.3|2.81|3.1|3.23|3.03|3.082|4.41|4.18|4.66|4.2|3.96|4.54|5.25|5.26|6.1|5.61|6.03|6.58|5.82|6.74|8.88|11.39|8.59|8.02|8.45|10|12.05|14.45|16.6|16.15|17.7|17.55|20.63|19.6|22.3|34.23|35.41|32.58|38.05|70.4|64.82||
2020-11-01 14:53:12|russ2000_2_0576|SMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.1563|2.219|2.875|3.719|3.6875|4.0625|3.6875|3.5|3.4375|3.5625|4.25|4.375|4.3125|4.5|5.5|5.25|4.3438|4.2813|3.7031|3.5469|3.5|3.2344|2.9688|3.0625|3.1875|3.1875|3.4219|3.35|3.9125|4.025|4.2175|4.7475|4.5625|5.5125|5.695|6.25|6.9725|7.08|7.839|7.825|7.67|9.125|8.795|7.221|7.255|7.45|6.79|7.04|7.37|7.18|7.5|7.375|7.35|7.12|7.5|7.375|6.75|5.875|4.75|4.5|5.075|5.675|7.1825|7.925|7.695|7.975|10.245|10.188|11.425|10.58|11.0545|11.46|11.51|12.18|12.38|12.845|13.75|15.875|16.825|17.5|17.7449|18.9|18.58|19.3299|19.4399|22.36|23.71|24.13|24.5|28.58|36.25|30.97|31.57|39.66|35.23|35.3|39.39|33.18|36.44|33.03|33.39|37.38|32.82|24.32|23.68||
2020-11-01 14:53:13|russ2000_2_0577|SMBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2157|17.6471|21.8137|21.3235|25.4902|26.4706|30.3922|36.2745|35.2941|39.2157|45.1043|50.9804|47.7451|50|60.7843|60.7843|59.4118|49.3725|43.2941|31.3333|31.3725|23.5294|22.549|14.1176|18.6275|14.7059|11|9.4|9.2|10.4|6.6|6.8|5||4.44|7.8|7.2|5.36|6.6|9.48|8.36|9.6|10|9.6|10.2|10.4|11.6|13.6|14.8|15.4|15.26|15.175|15.79|15.25|18.95|21.68|23.43|23.35|22.35|21.82|23.95|24.35|20.65|20.24|21.21|19.28|22.8|18.99|15.4|13.77||
2020-11-01 14:53:14|russ2000_2_0578|SMHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|12.29|16|23.49|20.13|19.12|14.01|13.88|11.96|11.83|7.95|1.55|2.68||
2020-11-01 14:53:15|russ2000_2_0579|SMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9424|3.9424|4.1996|4.171|4.4567|5.1537|5.3137|7.7706|7.9992|8.2528|8.5934|11.1965|12.9129|14.0556|16.5697|15.9892|17.5981|18.9694|22.8547|25.4602|28.3307|24.0523|22.2422|20.1121|18.0004|17.3696|17.2453|19.1065|19.3351|17.3696|16.0074|13.2832|12.1221|11.0068|7.4415|7.1764|5.3663|4.964|3.5971|3.6065|3.5196|3.1905|4.3424|3.7665|3.6293|2.8523|2.2215|3.5653|5.0189|3.7939|4.3881|6.5364|7.3318|8.1546|8.502|9.1967|9.9281|9.5898|10.3852|10.5141|11.62|11.67|11.69|12.25|18.22|19.33|25|23.96|21.62|21.86|27.1|23.95|25.76|25.03|20.98|24.63|25.6|24.63|26.95|21.92|16.8|14.75||
2020-11-01 14:53:16|russ2000_2_0580|SMPL|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|13.91|12.59|16.68|17.87|19.22|22.75|27.23|24.54|22.97|18.85|24.04|18.8||
2020-11-01 14:53:16|russ2000_2_0581|SMTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:17|russ2000_2_0582|SNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8333|10.3333|4.8753|3.6667|3.6667|2.4167|1.6458|1.25|1.625|0.38|0.7267|1.2733|1.94|4.2267|2.8|6.1333|6.2733|10.2667|14.6267|17.7|16.64|18.4|10.5867|13|13.9933|15.92|12.62|15.14|24.3667|23.3267|19.34|21.41|18.53|17.68|17.09|11.12|4.28|2.64|2.38|0.27|0.28|1|3|5.46|7.73|9.93|5.37|8.45|11.22|15.71|16.37|19.37|29.1|26.29|28.8|25.55|20.79|21|24.27|19.86|18.08|18.68|22.14|26.56|32.1|30.5|24.35|24.06|15.83|22.38|26.35|23.78|23.49|29.61|29.57|34.935|34.44|28.18|33.35|36.62|43.07|34.18|41.84|48.27|44.05|31.17|48||
2020-11-01 14:53:17|russ2000_2_0583|SND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|9.74|5.99|7.87|7.42|6.3|4.93|3.26|2.99|3.3|2.26|2.32|1.63|1.06|1.38||
2020-11-01 14:53:18|russ2000_2_0584|SNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.69|10.04|10.78|12.69|11.57|8.47|9.04|9.11|7.83|5.1|6.26|7.28|8.77|7.29|9.41|16.2|16.31||
2020-11-01 14:53:19|russ2000_2_0585|SNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:19|russ2000_2_0586|SNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|15.93|11.06|9.06|9.18|10.22|12.39|10.14|10.44|9.54|9.62|8.24|8.08|7.74|6.26|5.31|5.42|6.47|6.21|7.85|6.07|2.9|4.38||
2020-11-01 14:53:20|russ2000_2_0587|SOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|16.89|18.11|16.34|16.95|13.25|16.48|14.68|13.64|10.73|10.6|6.93|7.78||
2020-11-01 14:53:20|russ2000_2_0588|SONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.54|12.25|11.54|10.15|9.05|7.9|5.75|4.7|8.64|7.25|6.15|7.61|7.7|6.95|7.2101|7.3|6.58|7.04|6.1|6.45|7.05|7.58|7.93|9.95|9.85|9.66|9.77|10|10.4|10.73|11.72|11.6501|12|11.4|11.78|12.8|11.91|12.93|14.73|16.93|17.14|16.75|16.64|16.1|17.1|17.65|15.41|16.09|14.22|15.04|15.93|14.19|10.06|8.55||
2020-11-01 14:53:21|russ2000_2_0589|SONO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|10.33|10.15|14.52|13.85|11.54|10.86|14.07||
2020-11-01 14:53:21|russ2000_2_0590|SPNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|15.3|12.06|9.98|10.47|6.8|7.09|10.22|11.12|9.96|10.11|11.29|14.87|19.66|17.9|14.24|11.19|13.23|14.13|10.65|13.31||
2020-11-01 14:53:22|russ2000_2_0591|SPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.64|11.45|8.18|11.49|11.31|9.93|11.96|9.54|11.82|10.87||
2020-11-01 14:53:22|russ2000_2_0592|SPXC|price_second_month|0|||||||||||||||||||||||||3.5255|4.1078|3.9976|3.0533|3.5884|3.0376|1.9831|1.9359|2.046|1.7155|1.448|1.9516|2.5812|2.3766|2.4238|2.2349|1.9831|2.0146|2.0303|2.046|1.9044|2.2034|1.9516|1.9201|1.6527|1.9045|2.0304|1.936|3.3681|3.5099|3.9976|5.7763|7.5075|7.3187|8.6092|9.404|8.7037|6.264|7.3028|7.1926|9.7738|10.6709|9.3803|10.9699|13.2599|20.6493|13.3229|12.2133|14.9455|14.6371|15.2981|15.9289|17.3127|13.6738|11.8859|9.1612|9.7026|12.4273|13.6738|10.5765|10.9408|9.1889|10.3523|11.211|11.1833|11.4679|11.8557|12.4022|13.2483|13.2961|15.3887|17.6224|22.1275|22.6764|25.6252|25.7612|33.4619|30.0296|9.3979|11.1506|11.5611|14.0214|13.4195|14.9808|14.8826|14.1171|16.5396|20.0852|20.8784|14.3261|15.9654|18.4181|18.0883|16.0913|17.154|20.2741|19.8737|18.6448|23.8323|27.116|26.3505|26.2019|22.5858|22.4448|18.7128|14.7894|11.04|11.79|16.57|18.94|24.43|26.38|24.09|24.1|31.89|31.23|34.26|33.99|29.58|36.36|29.74|37.95|47.78|41.93|39.98|41.83||
2020-11-01 14:53:24|russ2000_2_0593|SR|price_second_month|0|6.5938|6.5938|8.1875|8.3125|8.875|8.6875|11.5|12.125|12.125|11.3125|14.125|16.375|18.3125|18.1875|18.6875|18.5|16.0625|15.75|14.125|14.75|14.25|14.125|15.3125|14.8125|15|15.5625|16.5625|15.75|15.6875|15.25|15.1875|15.3125|16.625|16.75|18.125|18.8125|17.3125|20.125|20.375|20.875|23|24.75|24|23.6875|21.75|22.5|20.875|19.75|18.875|19.875|21.125|21|22.875|23.375|23.875|23.125|21.625|24.438|25.813|24.813|24.75|22.625|25.0625|23|22.0625|21.6875|21.875|20|19.6875|21.5625|22.75|23.85|23.9|23.9|23.7|23.15|24.58|24.1|23.9|22.75|26|27.38|29.25|30.97|27.24|28.86|32.2|31.38|29.9|32.32|29.96|33.69|33.65|32.59|36.58|31.15|31.16|32.64|34.41|34.15|40|44.93|52.68|39.58|31.08|32.56|31.31|32.79|33.09|33.3|35.35|38.89|37.61|39.7|40.13|41.09|38.11|42.25|40.71|40.76|47.33|44.53|46.11|45.85|46.68|49.45|50.73|51.76|53.51|52.94|58.36|65.52|63.58|64.7|64.54|65.9|70.85|76.5|82.25|67.8|71.25|74.55|78.91|79.32|83.32|84.9|77.42|75.05|72.92|58.21||
2020-11-01 14:53:25|russ2000_2_0594|SRCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:25|russ2000_2_0595|SRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|41.31|45.14|44.59|47.72|47.22|39.53|47.56|41|37.8|42.57|51.53|37.94|44.14|43.07|38.36|42.28|34.38|7.87|14.03||
2020-11-01 14:53:26|russ2000_2_0596|SRNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|37.5|75|37.5|32.5|30|||||||43.5||15|5|7.5|5.75||9.75|5.275|5.625|5.805|4.625|5|7.75|8.42|10.18|5.1|5.4|3.89|12.94|12.91|11.67|8.58|5.99|6.96|6.56|5.45|5.2|1.6|1.8|2.2|9.95|8|5.45|3.46|2.1|3.29|2.1|2.92|2.17|5.05|8.01||
2020-11-01 14:53:26|russ2000_2_0597|SRRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|24.36|18.62|18.34|10.59|8.51|14.11|18.4|15.1||
2020-11-01 14:53:27|russ2000_2_0598|SSTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.01|18.42|28.59|55.08|38.09|48.07|47.1|26.12|24.52|35.6|23.25|29.96||
2020-11-01 14:53:27|russ2000_2_0599|STIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|17.84|17.45|11.52|10.67|4.32|2.895|1.83|5.87||
2020-11-01 14:53:28|russ2000_2_0600|STRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|8.8|11.45|8.07|11.08|9.73|10.01|10.01||
2020-11-01 14:53:28|russ2000_2_0601|STRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.375|5|11.75|10.75|10|9|7.625|6|5.876|6|4.75|4.75|3.25|3.25|4.938|5.25|5.75|6.25|7.25|9.25|9.75|13.126|11.5|6.75|6.25|7|9.25|7.875|7.75|8.125|9|9.3125|9.5|11.375|11|9.9|9.2|8.6|8.9509|8.65|8.255|8.97|8.301|10.15|10.58|12.45|12.44|13.061|14.85|16.291|16.68|18.43|20|23.73|25|27.04|30.74|32.5|36.14|32.85|31.4|29.32|26.49|29.03|15.96|5.02|7.22|6.34|9.72|10.1|10.6|8.8|8.87|12.6|13.75|10.75|7.9699|8.8|8.22|9.08|9.58|12.114|15.44|12.82|15.31|17.2|16.6|15.2|13.81|13.7148|14.96|16.37|16.62|23.06|22.3|18.99|29.75|29.85|27.55|29.6|31.2|29.7|31.3|30.4|27.16|24.3|28.1|26.3|28.6|28.66|16.96|19.6||
2020-11-01 14:53:30|russ2000_2_0602|STXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|20.3|21.6|22.16|20.6|22.84|18.44|12.04|12.5||
2020-11-01 14:53:30|russ2000_2_0603|SUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3737|23.0567|22.2965|16.2936|21.1954|19.7434|22.9495|23.5602|26.6864|29.2012|29.9803|31.74|28|21.25|14.99|17.63|14.85|20.09|23.87|19.54|15.19|14.89||
2020-11-01 14:53:31|russ2000_2_0604|SURF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|8.04|4.18|3.61|2.09|2.1|3.16|5.11|6.5||
2020-11-01 14:53:31|russ2000_2_0605|SVMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.17|17.2|16.74|17.07|18.23|20.15|24.89||
2020-11-01 14:53:31|russ2000_2_0606|SVRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2079.1505|2406.6035|1750|2297.4525|1094.1508|656.6665|656.6665|350.3395|559.839|419.8793|350.3395|297.5245|437.5|2362.591|6343.75|5600|6562.5|4637.5|4375|2975|3150|2607.5|1575|700|647.5|1400|2537.5|2292.5|2712.5|3762.5|2625|1592.5|1592.5|3745|6912.5|4847.5|7595|7402.5|5092.5|4130|4200|4637.5|4305|892.325|822.5|855.575|525|192.5|297.5|227.5|265.3|173.075|509.95|130.2|131.6|138.6|153.3|172.2|80.5|42.224|46.27|37.884|48.3|42.7|51.1|50.4|28.7|30.835|57.75|44.408|42.7|33.257|31.5|34.531|32.823|28.49|18.662|21.385|30.037|6.72|7.77|5.26|5.36|11.87|11.12|8.56|11.44|8.61|6.86|11.29|2.26|1.26|2.29|2.44|1.46||
2020-11-01 14:53:33|russ2000_2_0607|SYBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.58|30.24|21.42|10.78|15.54|10.08|13.2853|10.16|10.73|9.02|10.01|8.51|9.66|8.18|3.24|2.14|2.06|2.51|2.2||
2020-11-01 14:53:33|russ2000_2_0608|SYNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|33.03|40.8|48.49|39.7|43.51|44.37|50|43.65|56.3|58.35|36.8|41.9|42.9|49.5|51.72|55.7|41.87|50.34|54.91|63.35|60.99|63.1||
2020-11-01 14:53:34|russ2000_2_0609|SYNL|price_second_month|0|3.6036|3.1659|3.0492|3.3334|3.3889|3.0556|2.8334|2.2222|2.1112|1.7778|1.6667|2.2222|2.3334|2.2222|2.0556|2.1666|2.0556|2|1.7222|1.7222|2.3334|2.3334|2.7223|3.5|4.1112|4.1666|4.3889|3.7778|3.4444|2.9444|3.2223|5.7778|6.6111|5.6111|5.4444|7.1667|11|11.8334|16.1667|16|13|12.3333|9.3333|12|12.3333|12.6667|11.75|14|15.3333|20.75|20.375|18.75|19.375|14.25|16.75|17.75|15.5|16.25|14.75|14|13.375|9.875|9.375|8.5|8|7.25|7|7.5|7.375|6.625|4.875|5.25|7.31|5.15|4.15|4.13|4.559|2.14|4.6838|4|5.21|6.04|6.85|6.71|9.29|9.94|9.75|10.03|11.6|11|10.09|13|13.01|13.92|17.8|24.55|37.1|20.048|17.44|13.04|17.25|15.45|4.225|5.19|8.1|10.05|9.03|8|9.53|9.78|9.4|14.25|14.72|10.375|10.5|12.46|11.7|13.1|13.346|13.65|14.69|15.63|16.11|13.63|15.67|17.85|17.15|15.1|14.48|9.76|8.2|7.97|7.6|7.08|10.15|10.45|11.75|11.35|13.1|13.7|18.9|22.95|16.11|15.27|18.56|16.04|12.94|11.45|9.34|6.31||
2020-11-01 14:53:35|russ2000_2_0610|SYRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|14.19|10.98|15.72|20.02|14.03|10.82|12.67|12.09|7.02|6.92|6.62|10.62|5.1|5.85|9.79|13.25||
2020-11-01 14:53:36|russ2000_2_0611|TACO|price_second_month|0.0888888888889|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.73|9.73||15.22|13.17|10.7||8.62|11.73|14.53||13.65|15.91|12.16||13.96|11.71|10.02||12.49|10.6|7.905||5.93|8.2||
2020-11-01 14:53:36|russ2000_2_0612|TALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|19.32|22.45|23.34|19.04|23.2|14.2|12.15|7.51||
2020-11-01 14:53:37|russ2000_2_0613|TBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|7.23|10.2|10.48|9.08|10.05|7.58|20.72|14.09||
2020-11-01 14:53:37|russ2000_2_0614|TCDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83|29.85|23.13|36.74|34.89|39.96|31.78|26.86|10.57||
2020-11-01 14:53:38|russ2000_2_0615|TCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7407|8.7407|||7.4815||||8.5926|10.963|11.3333|11.4074|11.5556|12.2963||12.7407|13.5259|14.0741|15.037||18.8889|22.2222|20.0889|22.1667|23.5733|23.6667|23.7|25|26.1|26.8|22.5|24.3||20.95|16.5|11.5|13|11.8|11.5|11.75|12|13|16|18|16.84|18.5|18.5|14|18.4|15|14.57|17.5|18.43|19|19.55|20.95|22|21.45|20.74|20|20.0916|21.2|20.9|20|22.18|22.7|25|32.28|35.35|35.6|36.3|37.48|37.06|33.42|30|30.18|30.88|31.17|34.47|31.74|23.7|22.24||
2020-11-01 14:53:39|russ2000_2_0616|TCI|price_second_month|0|||||||||||||||||||||||||||||||2.4167|3.5833|4.25|4.0833|3.6667|4.1667|3.5001|3.5001|3.5001|5.6667|6.6667|8.25|8.5001|9.75|9.5001|9.5001|9.5|10|10|10.333|10.6667|10|10|10|10|11|14.125|17.5|13.75|15.188|15.25|13.5|12.1875|12.625|11.8125|12.3125|12.8125|12|10.625|12.625|14.5|12|12.75|12.5|15.95|16.6|17.25|17.12|17.5|17.45|17.23|14.2|14.23|14.85|13.2|12.95|13.9|15.61|20.2|20.25|18.56|16.2|13.86|13.28|14.77|13.82|15.7|15.76|15.95|15.57|16.59|12.98|12|10.85|12.72|10.56|10.93|12.25|9.37|9.7|8.6|4.17|2.47|2.52|1.8|2.16|2.8399|4.23|3.62|5|7.05|8.75|8.4599|15.8|12.2997|11.8401|12.1|11.71|10.913|13.16|9|11.23|9.4001|11.2786|9.55|20.031|19.87|21.28|32.75|29.88|35.01|30.39|36.1|33.1|27.51|29.31|34.44|31.75|20.2|23||
2020-11-01 14:53:40|russ2000_2_0617|TCMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|17.19|23.31|32.24|28.23|32.36|49.06|67.91|56.24|76.29|49.13|48.11|64.21|50.41|48.45|38.43||
2020-11-01 14:53:40|russ2000_2_0618|TCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27|16|11.5|6.752|7.5|10.5|9.5|13.252|11|18.124|20.252|25.5|24|26.5|39|18.252|13.5|3.5|3.624|3.4|2.72|1.84|1.6|2.16|1.48|1.28|1.04|1.08|1.22|1.76|2.44|2.76|2.08|2.4|4|3.44|4.12|3.2|3.48|3.24|3.52|3.2|3.44|4.16|3.88|2.8|2.76|2.4|2.2|1.2|1.48|1.56|2.16|2.36|2.68|2.56|2.4788|2.76|3.12|3.16|2.9996|3|3.8|5.52|4.916|5.64|6.4|7.32|9.44|11.2|13.65|13.85|16.13|17.42|18.87|24.39|25.92|23.96|20.27|23.36|27.5|33.15|45.55|58.6|53.7|60.55|57.8|63.05|55.35|54|75.04|62.12|50.55|56.75|51.09|60.07|63.22||
2020-11-01 14:53:41|russ2000_2_0619|TDOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.91|11.43|17.69|18.1|22.05|29.6|33.25|35.55|40.1|51.2|75.95|62.45|69.15|61.2|55.3|83.74|124.96|174.06|215.69||
2020-11-01 14:53:42|russ2000_2_0620|TELL|price_second_month|0|29.9784|31.9032|26.128|22.0024|16.5016|24.4776|33.5536|28|31|25|18.0008|27|18.0008|16.5|19.5|20|26.0008|19.5|14.0008|23|21.5|14.0008|12.7504|13|12|12|11|12|12|11.5|8|7.5|10|7|7.5|8|6|5.5|7|7.5|11.5|9.7504|8|6.5|5.7504|5.7504|7.04|11.52|16.48|16|20.504|18.504|20|24|28.504|20|19.504|28.248|25.504|21.248|19|9.752|11|11|10.25|16|12.25|10|9.25|9.25|7|7.5|10.4|8.4|7.2|6|7.76|7.208|6.6|7.12|7.12|10.24|8.72|12.96|10.08|10.32|10.56|11.28|9.2|18.48|12.72|14.96|13.36|11.44|10.8|11.04|11.6808|11.04|8.3208|9.5192|13.44|11.92|5.44|6.24|9.36|8.48|10.96|15.76|13.84|13.28|15.12|21.6|12.8|12.08|9.04|10.16|8.96|9.68|6.24|8.72|8.08|8.24|8.16|10.72|13.32|16.48|7.36|6.56|3.416|1.72|0.5315|0.99|1.3|5.5|5.9|17.86|10.99|9.24|12.62|8.73|11.19|9.67|7.23|10.26|7.69|6.53|7.29|1.8|0.9999|0.9288||
2020-11-01 14:53:44|russ2000_2_0621|TENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|31.18|27.85|22.8|27.15|24.52|31.27|37.64||
2020-11-01 14:53:44|russ2000_2_0622|TGNA|price_second_month|0|5.4239|5.2319|5.5039|4.322|4.9944|5.7147|5.7147|7.3635|7.8437|7.3955|7.4275|9.0923|10.8211|9.8607|9.6686|11.9737|12.2938|13.3503|8.7081|9.4765|8.2919|8.0038|8.6761|9.4765|10.9812|12.1337|10.597|10.3409|10.533|8.7721|8.9322|9.8927|11.3654|11.8776|9.5725|11.6855|12.1978|12.0377|13.7345|12.8701|13.3183|12.9981|14.2467|13.8305|13.5424|12.8061|12.134|14.0867|13.7025|13.7025|15.6234|17.4162|17.8645|17.2882|20.1055|20.4257|23.6912|24.9558|29.7421|33.0716|33.776|30.2223|33.0716|32.5274|37.0095|34.8005|36.6573|33.3918|33.1677|29.0057|27.469|33.8797|33.9514|31.5849|35.5752|39.0841|38.828|38.9099|36.4973|36.9685|40.4671|40.17|44.3602|44.1912|44.9749|43.3869|42.2549|40.3391|38.1416|37.2503|31.5644|31.841|27.6662|29.121|30.4887|31.38|30.1301|24.0754|18.8249|15.4441|14.7577|9.1128|4.4616|1.6597|2.4434|4.4258|5.0661|7.7605|7.9602|6.193|6.7155|8.4571|7.3046|5.9164|5.563|7.6017|6.6899|7.8168|9.1691|10.2807|11.0132|12.3399|13.8613|15.2392|14.2352|17.2933|16.6735|18.1334|18.3332|15.242|18.0995|15.7866|14.7103|12.9804|14.3707|16.4209|15.21|12.62|13.28|12.86|10.37|11.64|13.29|13.17|15.14|14.31|15.35|14.32|11.72|12.52||
2020-11-01 14:53:45|russ2000_2_0623|TIER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:45|russ2000_2_0624|TLGT|price_second_month|0|25.2553|26.4033|27.9339|22.9594|18.3675|12.245|12.245|13.0103|16.8369|14.9236|12.245|12.245|17.6022|11.8623|15.3063|12.245|23.7247|66.5822|35.2044|55.8678|58.1637|50.5106|45.9188|47.4494|97.1947|95.6641|58.1637|51.2759|56.6331|48.2147|49.7453|48.98|67.3475|64.2862|94.1334|121.6847|72.7047|62.7556|71.1741|55.1025|67.3475|53.5719|60.4597|56.6331|60.4597|55.1025|82.6562|88.7762|84.9487|78.0615|64.2871|82.5|86.25|55.63|56.88|56.88|46.25|46.25|43.13|39.38|31.25|32.5|18.75|17.5|16.875|13.125|12.5|29.375|14.375|10|5.625|5.7|6|6.5|7.8|7|7.2|6.6|6|6.3|12.9|16.5|16.9|17.8|21|17.8|11.6|13|12.5|12.1|9.3|16.008|17|8.4|10.3|8.7|8|9.699|10.7|17.1|24.9|18.5|7.5|6.5|10.1|11|10.4|7|10|12.901|15.6|17.2|10.7|11.2|11|11.4|10.2|12.5|10.5|11.3|14.8|18.9|32.9|41.5|52.7|68.9|104.7|115.2|65|78.3|84.8|58.5|59.9|74.2|71.9|71.5|82.8|69.1|40.2|28|27.9|40.4|20.6|15.8|6.501|9.45|6.051|4.2|3.9|1.2||
2020-11-01 14:53:47|russ2000_2_0625|TLRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:47|russ2000_2_0626|TLRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:47|russ2000_2_0627|TOCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:47|russ2000_2_0628|TORC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:53:47|russ2000_2_0629|TPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.5|13.16|16.34|17.23|17.53|20.9|26.89|33.8|29.8|41|48.85|35.5|27.61|26.15|23.99|28.9||
2020-11-01 14:53:48|russ2000_2_0630|TPCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|21.5|15.15|11.4|8.28|7.21|11.72|17.02|12.93|14.6|11.15|14.34|17.97|19.13|16.29|16.94|14.59|12.13|10.37|7.32|12.52|11.47|9.5|11.35||
2020-11-01 14:53:48|russ2000_2_0631|TPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8675|7.7609|8.1356|9.8318|8.4413|6.72|6.77|7.11|6|7.16|6|4.93|3.98|4|3.7|3.08|3.29|1.72|1.43||
2020-11-01 14:53:50|russ2000_2_0632|TPIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.95|16.59|20.42|18.38|19.82|26.76|28.43|27.19|31.76|21.98|17.37|18.05|23.74|20.75|30.71||
2020-11-01 14:53:50|russ2000_2_0633|TRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.74|13.29|22.75|34.67|32.31|54.04|86.79|69.1|58.79|44.35|59.6|44.61|56.17|53.43|50.6||
2020-11-01 14:53:51|russ2000_2_0634|TRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|25.47|27.68|37.11|39.77|30.4|36.08|38.31|34.23|32.54|30.39|31.22|37.88|34.37|30.5|36.06||
2020-11-01 14:53:51|russ2000_2_0635|TRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|18.73|20.39|20.59|19.72|20.12|19.46|19.4|20.25|19.22|7.41|8.82||
2020-11-01 14:53:52|russ2000_2_0636|TSBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|7|6.6875|5.9688|5.875|6.5|5.9375|5.0625|4.6563|6|6.25|6.5625|7.75|8|7.275|7.715|8.5|8.45|9|9.515|10.53|11.4555|12.095|11.325|11.245|11.455|12.36|11.675|11.5|11.775|11.8|13.207|15.4|18.98|18.5|18.425|17.325|15.75|14.69|12.8|11.7|7.81|7|2.43|5.15|4.69|4|4|4.59|3.6001|3.65|5.9|6.18|4.8|4|4.1801|4.9|5.7|5.9|8.39|8.17|8.79|8.8|11.04|10.62|10.6495|10.68|10.755|10.18|10.5|12.13|12.16|14.75|15.17|18.93|20.9|22.51|27.72|28.31|28.55|32.88|35.62|27.82|30.49|26.34|24.92|29.635|23.25|17.97|17.49||
2020-11-01 14:53:53|russ2000_2_0637|TTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|42.21|53.49|53|48.41|56.26|84.54|140.78|142.45|197.73|202.09|246.11|263.34|287.25|311.56|481.3||
2020-11-01 14:53:53|russ2000_2_0638|TUSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.37|13.51|18.99|26.18|37.57|27.48|25.16|23.7|11.26|3.21|1.57|1.09|1.26|1.36||
2020-11-01 14:53:54|russ2000_2_0639|TVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|2.9583|3.5833|3.875|2.75|2.125|1.625|1.4583|1.2083|2.0833|2.6667|4.8958|8.0633|12.22|16.55|10.665|12.725|9.105|10.315|8.295|12.78|17.47|20.91|27.15|19.95|26.33|33.35|32.21|39.27|43.44|43.83|44.6|50.62|52.29|45.23|45.58|47.74|49.42|55.24|44.42|32.51|26.63|8.09|11.1|11.97|13.76|16.49|16.17|16.29|12.92|9.65|13.57|16.21|12.13|5.97|7.47|6.71|11.11|10.18|11.55|13.8|18.96|13.79|14.39|17.3|17.42|15.58|21.15|16.94|11.97|12.76|11.1|12|25.59|23.15|27.2|32.95|38.3|35.3|38.05|35.45|32.75|37.94|22.38|18.26|18.74|22.65|12.67|10.65|16.36||
2020-11-01 14:53:55|russ2000_2_0640|TWNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.71|10.96|12.8|15.57|16.48|13.48|12.86|12.58|13.84|12.04|11.22|11.41|13.33|13.9|13.45|12.71|12.075|12.84||
2020-11-01 14:53:55|russ2000_2_0641|TWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|25.81|29.03|23.83|30.62|37.95|69.93||
2020-11-01 14:53:56|russ2000_2_0642|TYME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|10.75|8.74|7.75|3.95|3.74|2.9|2.8|6.43|4.01|3.66|3.52|2.24|2.71|2.5|1.18|1.14|1.13|1.19|1.54|1.01||
2020-11-01 14:53:56|russ2000_2_0643|UBFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.4118|2.8237|3.4706|4.412||4.6474|5.765|||4.9488|4.7649|5.2944|7.7651|6.3091|6.265|6.0223|6.0003|6.0885|6.0003|6.0709|5.912|5.8238|6.1767|6.1767|5.4708|6.4097|8.2239|8.8239|9.2828|8.7533|7.8462|7.9062|8.7851|8.6686|8.9298|9.7946|10.8534|13.1582|17.2667|15.5725|17.8243|15.163|13.5112|13.4124|12.1417|9.4593|10.4969|11.3229|6.9515|5.4512|5.0911|3.6141|3.8209|3.8591|3.6025|3.3863|3.204|2.4485|2.4572|2.3943|1.6148|1.8419|1.6391|2.0031|2.483|3.1495|3.633|3.7296|4.0888|4.4285|4.9697|5.2959|4.9791|4.6174|4.6464|4.7559|4.9834|4.7859|5.1893|6.1147|6.3719|7.8713|9.2|8.9|9.7|10.2|10.95|10.8|9.95|10.37|10.29|10.42|10.44|8.66|6.13|6.09||
2020-11-01 14:53:57|russ2000_2_0644|UBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|12.86|10|8.16|6.1|7.72|6.01|8.18|3.14||
2020-11-01 14:53:58|russ2000_2_0645|UEC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|2.01|3.2|7.12|3.9|3.5|3.06|2.75|3|1.11|0.29|0.61|3.37|2.94|3.72|3.24|2.35|3.19|5.82|4.16|3.05|3.1|2.97|3.85|1.92|2.88|2.54|2.23|1.68|2.23|1.83|1.65|1.71|1.38|1.67|1.47|1.54|1.1|1.02|0.77|0.82|1.06|1.08|1.38|1.53|1.37|1.87|1.32|1.64|1.74|1.24|1.42|1.3|0.965|0.9192|0.56|0.8777|0.9968||
2020-11-01 14:53:59|russ2000_2_0646|ULH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.39|23.65|24.68|30.34|27.47|26.05|24.25|22.14|21.41|17.34|18.68|23.01|23.8|16.25|11.82|13.82|17.18|16.11|16.65|17.91|13.25|15|15.4|16.38|15.09|13.23|17.32|13.7|14.85|15.34|18.05|28.04|25.2|28.52|26.41|24.79|24.88|27.46|24.87|20.73|19.45|15.66|15.46|14.44|13.73|14.15|13.2|13.25|14.35|22.7|21.6|25|36.8|23.95|22.8|20.05|20.95|19.94|15.41|14.86|21.5||
2020-11-01 14:54:00|russ2000_2_0647|UMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:54:00|russ2000_2_0648|UNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.6|12|13.0667|13.3333|14.5333|16.1667|14.6667|15.7333|18.4667|19.52|24|24.99|26.4|21.9|23|24.1|23.05|21.61|22|22.6|22.09|21|21.5|21|21.7801|21.2001|19.18|20.1001|19.7|19.7|20.35|18.04|18|15.8976|17.2|16.2601|17.6|18.85|17.82|18.15|19.59|19.52|19.5|18.9|19.18|19.32|19.8|19.61|20.5|21.78|21|21.989|23.14|23.705|24.65|24.7603|24.76|26.499|25.7501|27.22|28.8|30|34.14|43.9|41.95|39.95|41.1|53|50.9|50|52.2|45.96|47.26|36.48|27.44|33.98|29.98|19.6|19.37||
2020-11-01 14:54:01|russ2000_2_0649|UNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1681|5.5132|5.772|5.4917|6.8915|6.138|6.2997|6.8915|8.453|11.5754|8.399|7.5916|6.7838|7.2075|5.9353|4.9184|4.2399|2.8829|2.9261|2.2051|2.6284|2.7135|3.1884|3.731|5.3252|4.8163|4.3749|5.2913|5.5631|6.4466|7.9991|8.1342|9.4728|8.6544|9.3197|8.9974|9.1619|9.1619|9.7064|10.6645|11.9681|14.1355|12.7396|11.3544|10.2907|9.7712|10.1905|8.2684|7.0043|6.2857|5.3636|3.6|3.0909|3.3182|3.7273|3.7273|3.8182|4.7455|4.9|5.0909|5.9|6.0818|5.9545|5.7273|5.5373|5.4545|5.4455|5.6273|5.4455|6.3545|7.0909|7.1545|7.1091|7.7636|7.9636|8.2364|8.8454|8.4182|9.1818|9.2727|8.9636|10.7273|11.9091|13.65|16.9|16.25|17.3|20.35|20.65|22.8|24.75|22.12|20.74|20.36|19.95|22.15|17.13|14.31|13.28||
2020-11-01 14:54:02|russ2000_2_0650|UPLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.62|7.93|7.3801|6.61|7.2|8.75|9.5|12.05|22.31|22.89|24.13|23.86|35.67|37.85|28.08|34.92|49.44|40.67|38.71|38.91|34.55|39.22||
2020-11-01 14:54:03|russ2000_2_0651|UPWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|14.98|14.46|11.65|8.665|12.44|15.23||
2020-11-01 14:54:04|russ2000_2_0652|USAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|181.25|296.875|150|100|106.25|90.625|100|68|48.5|40|27|20|18|19|32|42|29|21.5|21.5|14.75|11.5|17|16.3|15|12|12.2|7.75|7.45|6.34|6.16|10.1|8.96|5.5|5.34|6.09|4.5|1.71|2|2.2|1.61|1.56|1.55|0.612|0.54|1.09|1.9|2.19|1.88|1.23|1.03|1.28|1.42|1.5|2.43|1.75|1.95|1.74|2.1204|1.75|1.78|1.55|2.355|3.09|3.14|2.98|3.86|4.28|4.97|4.25|4|4.8|5.3|8.5|8.15|13.65|16.15|5.05|3.66|7.13|8.23|7.15|8.35|7.15|9.15||
2020-11-01 14:54:05|russ2000_2_0653|USX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|8.23|8.75|5.42|4.2|4.8|4.31|5.1|9.57||
2020-11-01 14:54:05|russ2000_2_0654|UUUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.815|18.525|13.55|13|10.315|7.22|11.305|31.1|56.52|21.68|16.615|14.635|17.4|12.5|10.3|7.4|7.425|8.3|10.155|5.532|10.26|8.1|7.44|7|4.98|4.51|3.06|2.02|2.18|2.21|2.38|1.33|2.09|1.6|1.8|1.785|1.51|1.89|3.16|3.28|3.02|2.54|1.66|1.98|1.18|1.72|1.82||
2020-11-01 14:54:06|russ2000_2_0655|VALU|price_second_month|1||30.5|34.25|33|33.25|35.5|24.25|25|23.25|20.5|28.25|25.25|27.25|18.625|23.25|29.75|26.75|29.125|26|20.5|21.5|22|21|24.125|21.375|24|24|22.25|21.5|16.75|16|21.5|23.5|25|24.5|38|34|25|27.5|30|29.5|39|39|37.5|32|32.75|31|32.5|32.75|33|38.5|35|34|35.125|44.25|33|43.25|39.25|39.5|42.875|38.25|39.25|39.375|34.5625|39|34.875|36|37|38.5|35.0781|34.5625|41.75|42.22|38.3|48.48|49|41.13|39|43.44|46.15|49|48.09|49.9|52.73|35.91|37|39.35|39|39.25|39.14|35.32|37|42.7|46.61|45.45|47.8|43.9|49.27|40.722|45.9|33.25|33.49|34.52|27.34|32.87|30.87|25.1|23.09|18.14|13.87|14.45|14.8|13.41|11.49|10.28|12.28|11.89|9.76|8.97|9.42|8.5|8.83|11.61|14.96|17.27|15.96|16.3|14.7|10.38|15|14.2|16.03|16.35|16.24|19.5|17.21|18.3|17.62|19.35|18.3|23.7|24.9|26.01|24.69|27.51|22.75|28.91|32.35|26.99|24.7||
2020-11-01 14:54:08|russ2000_2_0656|VAPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|16.82|11.6|11.06|8.66|26.63|31.11||
2020-11-01 14:54:08|russ2000_2_0657|VBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|13.53|15.51|16.89|12.7|16.15|17.15|19.85|29.14|26|26.11|28.07|27.76|30.85|30.71|24.8|27.94|26.15|23.37|26.01|24.07|17.52|17.98||
2020-11-01 14:54:09|russ2000_2_0658|VCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|660|760||670.08|520|370|480|300|265|80|520|425|570|245|172.5|256|177.6|176|139.2|84.64|59.2|56|51.2|116.8|137.6|233.6|238.4|132.8|148.8|163.2|446.4|427.2|438.4|339.2|273.6|209.6|187.2|224|228.8|235.2|179.2|144|83.36|61.984|54.4|64|91.264|52.816|65.792|46.928|32|26.8|29.8|46|49.8|56.2|52.8|44.2|36.4|42.2|32.2|23.2|24.6|11.4|5.62|3.38|3.37|4.15|3.87|2.81|3.6|3.14|3.14|1.71|2.02|2.8|2.36|2.45|3.05|2.95|3.45|4.1|7|14|11.45|16.15|19.37|15.92|17.38|18.66|15.44|14.38|15.85||
2020-11-01 14:54:10|russ2000_2_0659|VERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|27.51|14.27|20.79|10.51|5.73|6.24|8.57|4.32|3.02|2.68|8.49|8.27||
2020-11-01 14:54:10|russ2000_2_0660|VHI|price_second_month|0|0.9589|0.7805|0.8474|0.6913|0.5575|0.6244|0.3568|0.6244|0.3568|0.4237|0.2899|0.4014|0.5129|0.8028|0.7136|0.825|1.4717|2.0738|1.6724|1.5609|1.7393|1.7616|1.9846|2.2745|2.7205|3.1664|2.765|3.0549|2.6981|1.9846|0.892|1.4717|1.5386|1.6055|1.0034|1.1595|1.1818|0.8697|0.8474|1.0926|0.825|0.9589|0.8474|1.0703|0.9589|1.0258|1.271|1.4271|1.271|1.3825|1.0703|1.2041|1.2487|1.1372|1.0926|1.4271|1.4717|1.5609|1.6947|1.717|1.7505|2.2187|1.9623|2.0515|2.1072|2.018|1.9288|1.9846|1.9065|2.2856|2.2856|1.8713|2.2388|2.2834|2.2923|2.105|1.9712|2.4315|1.7482|1.8927|1.684|2.1657|2.4653|2.344|1.9801|2.6045|2.7668|2.7704|3.3073|3.129|3.1343|3.1843|4.458|4.8451|4.7648|3.9995|6.8311|10.4444|8.1422|8.5911|13.8844|8.1467|6.2222|5.5511|4.8178|4.0267|4.6|7.7555|7.9733|7.92|10.4667|10.6178|18.0178|26.3244|27.7778|25.4889|170.16|151.32|144.48|195.36|193.92|236.64|183.48|131.88|68.88|94.56|69.24|75.12|76.68|33.84|21.96|15.6|24|30.6|37.2|39.96|40.92|26.16|81|68.28|77.16|39.6|24.6|48.6|24|23.4|23.28|16.6801|9.4068|13.96||
2020-11-01 14:54:12|russ2000_2_0661|VIAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4928|1.2085|1.2085|2.0968|2.4879|2.8427|4.495|5.0486|5.5432|9.2743|10.589|16.914|9.3098|14.9241|19.4013|22.8126|22.777|28.9954|22.706|30.8076|50.1023|76.184|120.601|253.923|599.8068|404.5143|566.1921|227.6992|121.667|76.0021|32.0655|45.8468|22.0592|15.9645|12.2349|15.5097|13.0536|17.1926|15.6916|15.6461|21.9683|15.3278|14.1452|14.4181|8.6872|6.9589|7.1863|11.6891|13.8268|13.7813|10.3246|10.5066|9.216|7.445|8.2779|7.6525|7.4763|7.0328|5.7763|1.5464|1.5692|3.0644|3.9059|4.2015|6.1004|6.5382|5.2249|6.7485|14.0258|11.4788|7.3739|6.2425|7.408|5.7707|6.3619|6.8964|8.0476|7.7435|7.2943|6.902|7.8344|6.2369|6.5666|7.5843|7.8288|7.2886|5.37|6.36|6.53|6.83|7.78|7.85|10.02|11.23|10.04|9.37|9.62|9.51|11.2|10.14|13.13|12.05|13.89|15.02|13.19|11.59|13.335||
2020-11-01 14:54:13|russ2000_2_0662|VKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.3|1.74|1.28|1.34|1.08|1.55|1.18|1.09|2.7|6.26|4.97|12.86|11.4|8.41|7.84|6.95|7.32|5.92|7.15|6.69||
2020-11-01 14:54:14|russ2000_2_0663|VRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.7|4.2|3.29|4.88|6.55|5.26|9.24|8.31|7.13|10.37|6.71|8.25|8.87|3.71|3.32|2.87|1.75|2.72||
2020-11-01 14:54:15|russ2000_2_0664|VRCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|12|11.32|7.13|9.91|15.07|11.87|11.48|9.19||
2020-11-01 14:54:15|russ2000_2_0665|VREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|29.58|37.08|36.24|36.96|31.54|26.35|32.31|26.78|25.86|29.94|23.22|18.76|11.09||
2020-11-01 14:54:16|russ2000_2_0666|VRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.03|1.28|0.58|1.89|2.49|2.47|3.01|3.44|2.14|3.51|5.83|3.76|2.24|1.14|1.39|1.16|1.87|1.13|1.05|1.16|0.74|0.62|2.35|2.48|3.2|3.08|2.4|0.86|0.2399|||||5.28|7.83|3.37|5.23|10.91|17.54|20.13|30.68|25.22|25.8|18.09|9.94|18.46|16.31|14.38|13.11||
2020-11-01 14:54:16|russ2000_2_0667|VUZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3325|5.25|7.5|6.15|5.925|4.125|5.55|2.625|3.75|3|6.44|6.4|2.25|2.2|3.02|2.6|2.9|3.44|6.33|5.74|4.25|6.05|5.49|5.9|8.38|8.15|6.45|5.85|6|6.15|8.425|6.15|6.35|5.54|3.68|2.38|1.8|2.44|1.59|2.49|3.72||
2020-11-01 14:54:17|russ2000_2_0668|VYGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|12.76|12.17|12.46|12.46|8.86|9.44|13.91|28.73|20.28|21.17|11.22|15.46|22.7|18.82|13.64|10.9|12.1|11.79||
2020-11-01 14:54:18|russ2000_2_0669|WAAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:54:18|russ2000_2_0670|WATT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|12.42|8.83|9.25|7.73|5.9|7.45|6.81|10.6|17.08|15.02|15.34|15.29|9.6|8.04|19.93|18.43|12.48|8.17|10.93|4.25|3.18|2.1|1.37|1.93|3.64||
2020-11-01 14:54:18|russ2000_2_0671|WHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|34.93|28.99|36.85|33.54|24.7|30.19|27.31|19.08|22.09||
2020-11-01 14:54:19|russ2000_2_0672|WING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|21.04|22.87|27.9|30.88|29.99|26.3|28.65|32.16|39.21|45.31|51|66.57|65.62|68.35|79.38|103.14|80|84.45|121.95|163.4||
2020-11-01 14:54:19|russ2000_2_0673|WLDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.3|10.31|6.33|6.01|5.32|3.73|1.74|1.5|1.5|2.9|2.35|2.21|2.45|3.23|3.32|4.36|4.3|3.9|4.07|3.83|1.81|1.26|2.15|2.01|2.67|3.75|3.79|4.61|5.74|11.25|17.59|14.95|14.45|9.44|9.28|8.14|9.99|16.53|22.34|27.72|32.98|30.64|24.52|20.97|27.31|31.29|35.42|37.01|32.19|35.66|28.51|30.75|24.45|28.18||
2020-11-01 14:54:20|russ2000_2_0674|WLFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|13.5|11.375|16.125|19.922|21|21.75|15.375|17.25|16.75|17.5|14.375|5.75|6.5625|7.8125|7.5|8.5|9.875|9.5|9.91|3|4.25|4.45|3.85|4.97|4.599|4.9|5.45|6.5|8.54|8.49|7.46|7.699|8.45|8.5|9.1|9.18|9.15|8.7|7.73|10.04|10.5|10.8|12.9|13.7|12.4|10.8|12.04|8.94|8.57|13.105|13.99|13.35|15.49|11|10.45|13.03|13.41|13|12.55|11.251|14.7|12.75|12.38|14.29|15.1|13.36|14|18.07|17.83|19.04|22.89|21.88|20.7|18.32|15.75|17.35|17.73|24.59|24.49|26.49|25.42|26.24|24.13|25.03|27.3|32.18|34.17|36.7|43.62|52.66|61.77|60|56.7|21.08|21.38||
2020-11-01 14:54:21|russ2000_2_0675|WNEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|5.2667|5.2833|5.0033|5.12|5.8967|7.4|7.6667|8.1333|6.7433|7.3533|8.5833|8.3167|7.9367|8.0333|8.06|8.2533|8|9.6667|11.5733|10.81|10.13|10.11|10.02|10.02|9.55|10.17|10.2|9.9|9.3|9.03|8.39|8.33|8.04|7.58|7.92|8.83|8.13|7.73|7.11|8.14|7.16|7.35|6.66|7.73|7.54|6.53|7.3|7.58|7.17|7.18|7.26|7.23|7.47|7.5|8.03|8.01|7.73|7.59|8.4|10.05|10.15|9.9|10.5|9.95|10.95|10.6|9.86|10.08|9.33|8.89|9.81|8.84|5.28|5.12||
2020-11-01 14:54:22|russ2000_2_0676|WOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.07|9.66|8.51|11.61|9.34|8.62|7.83|5.27|6.13|6.29|6.51|5.75||
2020-11-01 14:54:23|russ2000_2_0677|WSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.535|9.62|9.76|9.71|9.99|9.93|10.04|10.04|10.04|9.7001|9.76|9.82|9.89|9.79|9.81|9.81|9.81|9.76|9.64|9.64|9.8099|9.855|10|10.025|10.05|9.75|12.2|12.15|17.15|13.78|10.28|13.76|13.46|17.76|17.54|13.34|17.9||
2020-11-01 14:54:23|russ2000_2_0678|WTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.54|14.8|14.7|13.34|9.76|10.09|11.08|8.05|7.68|6.5|5.94|4.77||
2020-11-01 14:54:24|russ2000_2_0679|WVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.28|24.94|35.6|28.1|18.9|23.55|34.85|50.95|46.85|52.9|44.04|39.65|24.71|22.02|33.15|8.44|10.18|12.53||
2020-11-01 14:54:24|russ2000_2_0680|WW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|42.15|45.35|45.25|42.07|43.11|42.52|37.93|36.48|33.54|38.59|39.65|43.97|48.65|53.54|48.05|52.65|41.85|43.18|48.45|48.03|51.84|52.86|47.74|48.8|41.2|39.39|27.8|19.17|23.7|28.69|27.9|29.12|26.77|29.55|34.41|44.92|83.41|60.52|58.31|77.98|56.65|47.55|55.19|44.69|46.18|36.42|32.24|20.9|21.6|24.7|28.68|18.24|6.19|5.85|26.2|14.45|15.16|11.16|11.05|12.65|25.95|48|43.08|72.43|79.02|75.28|47.21|30.28|19.27|29.99|43.29|30|23.9|23.48||
2020-11-01 14:54:25|russ2000_2_0681|XAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.96|55.24|69.6|72|63.96|41|36.4|36.8|35.4|21.96|12.2|8.56|12.44|16.64|20.68|22.84|21.6|23.64|26.4|29.08|26|21.68|20.04|23.08|20.72|23.88|23.4|26.44|25.08|22.76|23.44|24.32|23.2|21.48|20.56|19.44|16.72|13.64|12.02|10.08|12.4|13.22|9.18|8.4|9.52|10.28|9.78|8.69|9.93|11.97|10.82|10.91|11.26|11.21|12.04|11.46|2|2.33||
2020-11-01 14:54:26|russ2000_2_0682|XELA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.269||||9.78|9.91|9.8|9.7|9.81|9.92|9.95|10.08|9.95|5.53|5.17|5.53|4.42|5.92|4.6|4.02|2.19|1.13|0.3239|0.257|0.3248|0.4279||
2020-11-01 14:54:27|russ2000_2_0683|XERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|20.81|10.01|10.97|11.59|8.93|3.56|5.14|4.705||
2020-11-01 14:54:27|russ2000_2_0684|XFOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|99.66|11.22|24.72|16.98|16.98|12.51|10.63|10.68|8.54|8.38||
2020-11-01 14:54:27|russ2000_2_0685|XHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|18.7|16.74|15.52|15.77|16.84|17.5|18.35|17.9|19.7|21.98|19.67|25.15|24.41|20.32|19.69|21.67|19.85|21.06|14.96|9|8.98||
2020-11-01 14:54:28|russ2000_2_0686|XPER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|17.6|18.35|35.55|40.45|29.44|32.41|27.61|32.11|28.21|32.59|37.48|41.73|44.19|36.07|37.63|23.56|20.07|22.27|17.36|11.34|15.61|25.32|24.65|18.48|17.74|15.4|19.91|17.34|17.3|14|16.13|17|13.96|14.6564|16.02|17.06|20.71|18.85|20.12|19.31|22.78|29.19|34.18|39.92|38.91|31.57|32.08|28.57|32.27|33.27|40.35|44.85|31.2|26|19.7|22.15|20.35|16.45|13.49|23.17|20.96|20.16|19.79|17.19|13.75|12.53||
2020-11-01 14:54:29|russ2000_2_0687|YETI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|23.92|28.25|31.82|30.25|32.1|51.38||
2020-11-01 14:54:29|russ2000_2_0688|YEXT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.2|12.03|12.64|19.18|23.7|14.61|21.86|19.35|16.57|14.42|10.19|16.61|15.18||
2020-11-01 14:54:30|russ2000_2_0689|YMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.92|21.65|20.37|26.57|33.75|29.42|38.18|43.03||
2020-11-01 14:54:30|russ2000_2_0690|ZAGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.72|0.77|0.98|0.85|1.41|4.27|5.41|4.56|2.61|2.28|3.69|7.2|8.89|10.28|14.34|10.84|9.73|11.66|7.32|7.18|7.33|5.06|4.55|4.24|4.3|4.63|5.79|5.7|6.51|8.87|6.04|9.35|10.14|4.84|7.3|6.9|6.5|8.3|11.15|23.25|15.6|15.5|15.8|10.09|11.94|6.62|5.92|7.68|6.72|2.985|3.18||
2020-11-01 14:54:31|russ2000_2_0691|ZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:54:31|russ2000_2_0692|ZOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.0382|1.921|2.367|2.38|2.06|1.87|2.13|1.67|0.8695|0.3|0.34|0.3427|0.22|0.1577|0.1087||
2020-11-01 14:54:32|russ2000_2_0693|ZS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.31|41.61|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.69||
2020-11-01 14:54:32|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04||
2020-11-01 14:54:33|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94||
2020-11-01 14:54:35|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53||
2020-11-01 14:54:36|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41||
2020-11-01 14:54:37|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|220.3|206.34|185.58|218.04||
2020-11-01 14:54:38|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15||
2020-11-01 14:54:40|usa_0006|GE|price_second_month|0|2.0702|2.0477|2.288|2.0827|2.1278|2.2679|2.2179|2.5483|2.4281|2.4432|2.6285|3.104|3.1942|3.1491|3.3243|4.1404|4.1654|5.0165|3.3944|3.6448|3.3644|3.2342|3.6047|3.6648|4.3757|4.616|4.9665|4.9465|5.5172|4.9665|4.3857|5.4471|6.1881|5.9979|5.1867|6.2982|6.1179|5.9277|6.6687|6.7388|7.4296|7.8702|7.8802|8.441|7.9704|7.9704|7.3699|8.7916|9.2924|9.4328|10.7545|12.0954|13.2576|13.3172|16.6614|16.4816|19.5054|20.0459|23.6708|24.9137|26.716|25.6346|28.9577|32.1423|32.5816|35.9873|41.6943|42.4152|50.5858|56.4139|47.6425|44.6982|47.1013|39.3921|37.3988|37.0082|29.9378|28.9817|26.0499|23.1181|27.5879|28.5492|27.5591|31.2599|29.9141|31.5194|33.9898|33.836|35.0664|32.3076|34.3359|31.5963|32.9325|32.7402|33.9129|33.5573|36.1238|37.3638|36.8063|31.8559|29.5296|27.0112|16.5047|8.1802|12.9577|13.3614|15.3992|15.4377|15.7165|13.9189|15.2166|20.1094|18.879|15.678|15.2935|18.3118|18.3503|19.9075|20.3112|22.3202|22.4164|22.2433|25.627|24.4831|25.7519|24.9733|25.4635|24.9829|26.2133|23.8583|28.7799|28.0109|29.0586|30.0295|29.5681|28.6549|26.3191|23.5987|17.5813|13.5633|13.5344|12.4386|7.2094|10.39|9.44|8.25|11.27|10.88|6.57|6.34||
2020-11-01 14:54:41|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19||
2020-11-01 14:54:42|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33||
2020-11-01 14:54:43|usa_0009|PFE|price_second_month|0|1.6016|1.5938|1.5417|1.5573|1.3281|1.4948|1.625|1.6771|2.0834|2.0052|2.2239|2.3073|2.6198|2.8333|2.5417|3.0364|2.7136|2.9479|1.9219|2.2657|2.1719|2.1146|2.3646|2.2969|2.5417|2.8854|3.0886|2.4583|2.7448|2.9583|3.3646|4.375|4.9063|5.4584|5.5312|6.2083|6.2187|6.4375|6.5104|4.8646|5.9792|5.25|5.5416|4.8333|5.3125|5.6875|6.448|6.917|7.3437|8.2292|9.6667|10.9791|11.7916|12.0416|14.9375|15.2708|17.1458|18.4583|24.2499|29.5|34.9374|31|37.2083|43.9791|35.6666|37.75|36.1875|31.9688|44.5625|43.25|44.3125|45|42.89|38.31|43.31|40.96|34.5949|33.08|31.53|29.82|31.02|29.92|33.57|36.65|35.34|32.67|27.77|26.29|27.9|25.48|21.2|26.19|23.66|27.56|27.49|24.96|27.49|24.84|23.76|22.28|19.36|19.11|16.43|12.31|15.19|16.7|18.17|17.55|15.23|15.91|16.3|19.24|21.45|18.98|20.07|21.125|21.87|23.86|25.02|27.37|27.23|28.21|31.73|32.11|29.63|29.39|31.15|34.32|34.75|32.22|32.77|29.67|34.7|34.8|32.14|34.12|32.65|33.92|36.26|36.31|35.93|41.52|46.23|43.35|41.52|35.55|38.52|33.42|38.19|37.79||
2020-11-01 14:54:44|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93||
2020-11-01 14:54:46|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27||
2020-11-01 14:54:47|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87||
2020-11-01 14:54:49|usa_0013|T|price_second_month|0|||||||5.5521|6.1667|6.6771|6.8333|6.6875|7.3542|8.3125|9.6563|9.3229|9.6875|9.3125|9.9063|8.4688|9.375|9.5|9.4063|10.375|10.9063|12.9063|13.4688|14.125|13.6875|14.5938|12.25|13.7813|13.4375|12.9375|13.75|14.4375|15.0938|15.0625|16.625|17.3438|18.625|19.1875|22.75|21.25|19.5625|20.5625|20.6875|20.6875|20.8125|22.5|25.3125|27.0625|27.4375|24.6875|23.3125|26.3125|28.75|29.25|27.1875|36.3125|37.8125|38.875|38.0625|47.9375|52.875|51.125|48.0625|52.6406|37.75|43.6875|41.7656|54.9375|47.7|43.05|40.91|37.38|37.84|34.29|24.74|28.5|20.8|25.46|22.46|23.28|24.01|23.7|25.79|25.17|24.06|23.38|24.08|24.91|27.59|26.06|31.13|33.91|36.8|41.34|39.87|38.21|34.83|39.9|31.99|28.56|23.77|24.79|26.05|26.94|24.81|24.3|27.03|27.79|28.38|31.56|28.48|28.98|30.59|34.17|36.64|34.13|35.91|34.99|33.83|35.21|31.93|35.47|34.96|35.38|34.56|34.54|33.2|33.67|36.95|39.15|40.88|38.63|41.79|38.53|37.46|36.38|36.3|32.32|31.94|31.24|31.12|30.58|35.26|37.38|35.22|30.86|29.81||
2020-11-01 14:54:50|usa_0014|MRK|price_second_month|0|2.3879|2.6745|2.7163|2.612|2.3722|2.3304|2.4661|2.7736|3.0186|3.1698|3.613|4.1865|5.3595|6.4232|6.1363|8.5711|8.8005|11.3551|9.447|9.1862|8.8959|9.1459|9.4167|10.6458|11.5626|12.2292|13.1459|11.3959|13.7917|13.6042|14.3751|17.0208|19.8125|21.1458|24.3959|26.2708|25.1875|24.3125|22.5625|19.25|19.125|15.9375|17.125|16.1875|15.25|17.0625|18.6254|21.1876|23.5|24.9375|30.94|33.125|32.3125|32.8125|41.5|46|44.9375|45.9063|47.2813|63.7813|58.5313|57.9688|77.4375|81.75|67.5|67.1875|78.5|61.5625|74.625|69.875|92.6875|80.2|72.99|65.1|67.7455|61.33|57.1|50.52|59.41|52.75|55.58|50.32|40.6|48.08|47.3|44.97|28.02|31.7|32.44|28.23|29.4|34.86|33.29|40.55|44.51|44.15|52.45|50.17|59.36|44.3|38.96|35.67|26.72|24.2|27.58|32.43|36.21|36.88|33.69|35.16|34.47|32.57|36.75|33.095|35.75|38.17|37.58|43.05|44.3|42.73|46.7|47.29|49.83|56.99|57.86|60.11|60.4|58.54|60.89|53.85|53.01|50.21|56.26|62.79|61.19|65.87|65.11|63.86|55.27|54.22|59.53|68.59|79.34|81.29|79.21|86.47|87.18|76.56|80.72|85.27||
2020-11-01 14:54:51|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74||
2020-11-01 14:54:52|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53||
2020-11-01 14:54:54|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.058|26.36|26.87|23.32|40.548|46.49|68.94|63.83|73.855|77.7|78.97|79.335|83|105.74|105.46|118.81|125.84|120.87|135.54|152.38|169.92|175.13|178.32|187.67|177.64|140.61|161.89|184.31|181.3|201.64|192.47|225.09|293.2||
2020-11-01 14:54:54|usa_0018|C|price_second_month|0||||||||||||||||28.8889|26.5278|35.2778|22.7769|30.8336|28.0539|25.8347|25.1387|24.4445|25.0004|30.2774|32.3626|29.8609|36.2505|30.9734|25.1387|34.1667|35.1408|37.3601|36.2505|46.1114|42.64|44.1661|53.0572|60.9728|77.2903|98.6104|88.889|82.5001|73.0552|82.2223|72.768|86.363|106.9733|132.7169|141.4647|155.961|167.958|166.4584|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12||
2020-11-01 14:54:55|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71||
2020-11-01 14:54:57|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95||
2020-11-01 14:54:58|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75||
2020-11-01 14:54:59|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81||
2020-11-01 14:55:00|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.695|95.685|138.635|139.79|201.77|183.295|185.97|189.145|244.75|236.05|243.555|253.305|336.785|254.5|284.12|242.5|146.045|176.555|202.78|221.985|292.87|269.1035|237.735|241.075|297.485|312.11|259.835|270.48|285.055|309.125|304.73|340.84|333.985|396.445|440.635|432.71|529.205|605.44|574.87|597.11|549.23|545.01|547.19|688.73|769.63|717.64|733.03|791.92|785|844.93|970.55|943.63|1051.92|1103.92|1085.96|1254.44|1030.1|1119.63|1138.61|1190.53|1304.09|1339.25|1433.52|1629.53||
2020-11-01 14:55:01|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5468|567.6418|540.3467|534.6225|532.32|582.06|748.28|695.85|735.72|769.09|770.84|823.21|975.88|929.57|1021.66|1104.73|1067.8|1239.12|1094.43|1110.37|1134.15|1167.84|1304.96|1339.33|1428.92|1634.18||
2020-11-01 14:55:02|usa_0025|IBM|price_second_month|0|27.8125|29.875|29.3438|27.5625|26.9375|30.9375|30.4375|33.5|32.1563|31.6563|34.9375|37.7188|38.0938|34.6875|31.7813|34.875|40|42.0938|27.6875|29.375|28.125|27.875|29.625|30.375|27.4063|29.2813|24.4063|25.9688|30|25.4688|28.4063|32.1875|26.5313|24.2188|23.125|21.7188|22.6875|21.6563|17.0625|13.5938|13.1875|11.4375|13.4688|13.2188|15.75|17.125|17.688|18.813|23.25|25.8438|24.1575|30.6563|26.6563|28.5938|39.8438|35.9375|43.625|50.4375|54.7813|52.2188|58.6875|56.3125|82.5|85|116.3125|124.5625|103.0625|102.25|107.3125|132|93.5|99.9|111.8|100|115.1806|98.12|80.4618|75.38|86.92|77.95|88.04|82.01|90.54|96.5|88.6491|84.69|94.24|92.58|75.55|80.62|88.9|80.24|79.9|80.97|91.92|92.94|106.6|116.69|105.18|113.86|129.43|121.73|81.6|92.03|106.28|118.05|126.35|127.16|125.26|123.13|141.46|161.88|168.93|171.91|188|196.73|192.9|194.85|190.07|200.83|208.02|182.27|179.68|185.17|184.36|192.3|162.17|161.94|169.65|147.89|139.42|131.03|153.74|158.88|162.22|179.82|152.63|143.03|153.97|155.83|141.31|146.48|124.27|138.13|126.99|135.53|134.45|130.15|124.9|123.31||
2020-11-01 14:55:04|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06||
2020-11-01 14:55:05|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|4.5833|6.4167|6.823|21.4479|35.7499|49.3125|55.7813|62.1875|82|68.875|46.875|42.9375|25|10.1875|15.6|8.69|12.21|13.01|19.06|15.92|23.4|21.39|34.85|43.57|52.47|45.53|43.62|38.14|38.31|36.14|35.54|42.49|48.85|37.44|33.76|30.67|42.96|39.14|69|78.68|81.43|64.47|78.35|83.11|42.19|61.67|78.39|82.12|132.94|117.53|124.86|124.83|168.2|189.03|193.27|210.92|192.34|183.8|215.33|246.11|233.78|263.25|262.96|281.58|362.57|360.13|304.91|340.02|330.54|380.16|427.63|512.89|678.99|521.1|704.2|767.58|785.33|845.04|971.54|967.59|1156.16|1512.45|1601.86|2002.38|1502.06|1607.95|1823.28|1776.29|1800.8|1883.75|2442.37|3450.96||
2020-11-01 14:55:07|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|56.11||
2020-11-01 14:55:08|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39||
2020-11-01 14:55:09|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|184.51|181.76|195.24|211.99||
2020-11-01 14:55:10|usa_0031|WMT|price_second_month|1|1.2266|1.2813|1.2188|1.0391|1.2891|1.3438|1.1875|1.3946|1.7071|1.4922|1.9922|2.461|3.2422|2.625|2.9063|3.5938|4.2266|4.7344|3.25|3.5157|3.8282|4.0313|3.9219|4.0625|4.7657|5.125|5.6094|5.9063|7.7969|6.8125|7.5625|9.6875|10.6875|11.9375|14.7188|13.3125|13.4375|14.7813|16|15.875|13.125|12.3125|12.5|12.9375|12.125|11.6875|10.625|12.813|13.375|12.375|11.125|11.5|12.6875|13.1875|11.375|13.9375|16.9063|18.3125|19.7188|25.4063|30.375|27.3125|40.7188|46.0938|48.25|47.5625|69.125|55.5|57.625|48.125|53.125|50.5|48.8|49.4962|57.55|61.3|55.01|49.24|50.51|52.03|53.67|55.85|53.05|59.69|52.5789|53.2|52.82|50.11|48.2|43.82|46.8|47.24|48.17|49.32|46.18|46.95|48.11|43.65|47.53|52.68|56.2|59.89|56.06|52.1|48.44|49.09|53.45|55.6|48.07|53.52|53.93|52.05|53.14|51.9|59.76|61.2|69.72|73.8|68.23|74.83|74.49|73.96|78.69|76.43|75.07|76.47|85.88|82.25|70.93|64.84|61.3|68.49|73.02|72.12|69.12|72.08|75.68|78.14|98.75|88.97|85.65|93.91|93.15|97.53|110.49|118.68|118.84|113.62|119.78|139.91||
2020-11-01 14:55:11|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|82.93|81.87|73.36|79.79||
2020-11-01 14:55:12|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32||
2020-11-01 14:55:14|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12||
2020-11-01 14:55:15|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55||
2020-11-01 14:55:16|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1||
2020-11-01 14:55:17|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01||
2020-11-01 14:55:19|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8.0037|9.6987|9.8443|10.6926|10.9217|11.8587|12.9415|13.3579|11.3382|12.0565|10.0575|11.7234|7.6421|10.5573|12.2231|13.1081|13.7744|13.7535|17.8662|18.2501|20|21.2917|27.4584|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.438|23.063|29.4375|32|36.44|40.5625|42.625|45.25|49.6875|51|52.625|54.4375|53.125|54.25|47.625|30.9375|40.625|35.5625|42.25|45.3125|40.8125|36.875|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82||
2020-11-01 14:55:20|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92||
2020-11-01 14:55:21|usa_0040|MMM|price_second_month|0|10.4554|9.446|10.3198|9.0844|9.0241|9.9431|9.4309|9.8828|9.0392|9.22|10.1691|11.9016|12.8508|13.5437|13.4985|15.3666|15.4118|19.2535|14.0409|14.2216|14.8845|14.5531|14.5531|15.6981|17.536|19.0425|18.5604|19.3138|19.9164|18.9823|19.5849|21.3325|22.9595|20.9408|20.9106|21.9351|23.05|23.7429|24.5866|25.4302|27.208|26.4246|26.2739|25.4001|24.5866|26.5752|24.707|26.2737|28.9254|26.3341|31.5769|31.3961|32.9026|34.375|41.875|46|46|44.9375|48.7188|42.6563|46.3125|34.25|40.1563|37.0313|42.875|47.25|47.7813|44.0625|42.875|46.5|49.9375|56.375|59.29|52.05|57.5748|58.965|62.715|62.475|64.925|62.685|63.235|71.235|79.04|78.02|84.56|82.36|79.59|83.94|76.65|71.15|78.48|73.59|83.66|71.7|81.46|74.08|87.96|90.99|83.26|78.4|77.56|71.6|66.93|45.46|57.1|72.1|77.44|80.15|79.31|78.55|83.98|92.23|94.38|82.98|81.04|87.6|84.41|92.6|90.95|104|110.27|113.58|133.51|134.73|142.55|144|160.09|168.65|159.08|142.14|156.58|156.87|168.32|179.24|171.74|186.35|204.47|204.32|243.14|235.51|197.23|210.92|207.92|207.39|159.75|161.72|169.77|149.24|156.44|163.02||
2020-11-01 14:55:23|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:55:23|usa_0042|ACT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5222|25.09|26.13|24.118|25.017|24.2463|23.88|25.0305|22.52|23.0178|26.3606||
2020-11-01 14:55:23|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2||
2020-11-01 14:55:24|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74||
2020-11-01 14:55:26|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.1514|1.3433|0.7676|0.6836|1.0075|0.6716|0.5397|0.5037|0.5757|0.5037|0.3598|0.2639|0.2401|0.3598|0.4318|0.6597|1.3195|1.9429|2.4709|2.2429|2.3269|2.3868|2.1588|2.9147|3.3522|4.3536|3.0224|1.7271|3.2262|4.1557|4.8334|12.1914|12.1614|27.0333|12.2394|26.7935|33.4019|32.4544|35.4624|34.121|40.4709|36.1647|24.6913|23.1312|18.9401|16.551|22.0028|19.9879|21.9798|31.9219|35.779|34.1556|33.7814|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64||
2020-11-01 14:55:27|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44||
2020-11-01 14:55:28|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|118.75|99.47|97.26|87.68|79.41|78.06|66.07|87.73|85.71|92.67|95.77||
2020-11-01 14:55:29|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52||
2020-11-01 14:55:30|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:55:30|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|292.23|290.25|300.89|358.19||
2020-11-01 14:55:31|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|34.04||
2020-11-01 14:55:33|usa_0052|GS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.25|75.125|81.5625|72|119.875|80.5|96|96.88|75.4|90|80.6|76.15|79.88|79.64|67.74|79.59|88.1|96.08|106.52|93.91|87.5|104.76|107.86|97.5|111.8|130.45|143.45|149.83|154.15|197.12|220.94|228.44|175.48|213.33|177.25|174.83|158.25|52|91.08|142.05|160.48|171.13|157.4|142.56|136.93|157.78|167.91|136.34|115.18|89.4|117.11|97.53|105.03|118.09|151.65|159.34|152.97|165|165.38|159.85|177.65|189.75|189.79|207.8|188.6|189.19|149.02|157.59|169.37|211.11|248.06|219.64|222.42|236.43|262.93|237.7|242.6|198.22|198.65|197.24|199.65|221.35|200.77|196.49|204.87||
2020-11-01 14:55:33|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89||
2020-11-01 14:55:35|usa_0054|HON|price_second_month|0|||||||||||10.2324|11.3385|11.1234|10.1094|10.2016|11.3078|9.9558|11.3385|7.1288|7.9892|8.1121|8.1121|8.3887|8.2965|8.6037|9.8636|8.911|8.6345|8.9725|7.6205|6.8215|7.3132|7.344|9.4334|9.5563|12.1989|14.2576|12.8749|14.0426|16.1935|16.4086|18.3751|17.4841|18.7746|17.2689|18.3751|16.0403|18.6214|20.7639|22.9254|24.9585|27.7725|26.5935|30.458|35.9601|37.2701|38.1217|36.2221|34.3226|41.5277|43.984|32.7506|41.8879|36.6479|49.5843|59.475|58.6563|47.3206|53.7734|37.9179|47.9351|45.9292|47.591|36.6372|32.586|37.4828|38.539|29.4494|25.5752|22.5074|25.762|28.5054|29.1937|34.4641|33.1367|35.3786|34.7394|37.3353|35.6244|37.6401|35.9292|40.2655|40.4916|38.0728|42.2616|45.6244|56.942|55.2114|55.6736|56.5782|58.6234|49.3314|27.3943|26.3815|32.6057|36.1455|37.8269|39.4887|42.0551|38.4071|48.8791|56.942|58.5546|47.0108|53.2448|58.5742|54.7296|57.473|60.3048|68.9282|77.1485|78.2399|87.0305|92.8614|91.5929|93.6382|97.414|101.062|102.4582|97.6106|102.2124|99.6559|111.9273|114.7591|112.6732|123.1158|131.5114|136.7327|154.2261|149.43|146.2656|157.2916|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55||
2020-11-01 14:55:36|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6165|51.364|58.5999|59.9241|70.6902|86.2227|90.5479|99.9018|84.7227|106.2575|90.9005|114.552|79.4274|81.7221|80.1344|86.8394|92.3127|99.7247|115.6115|133.7913|154.7955|136.7912|143.3226|119.1413|129.7302|159.9579|159.7376|148.7055|152.4575|154.4428|149.1467|169.8869|202.3189|215.5568|226.8094|256.4849|228.0229|232.3252|247.2184|248.8728|242.2495|274.6857|301.1627|320.1921|356.4309|384.7269|374.3021|380.7556|456.7079|480.5361|537.6248|562.1975|600.546|715.9641|737.5584|690.8324|839.9446|1018.0982|1021.449|1035.2713|1153.2489|987.801|1257.2647|1493.2185|1624.1108|1370.494|1357.0906|1310.1788|1392.7336|1239.3086|1121.8649|1052.1641|1091.5365|825.8148|969.7334|998.048|970.9062|1239.8112|1226.381|1193.5696|1061.3789|1119.1809|930.6961|991.8489|1124.8773|1111.8091|1018.6557|1069.2534|1178.1557|1124.3747|1211.9992|1105.7775|973.9219|785.1021|603.1514|360.0479|33.676|7.0368|28.3146|37.9734|23.791|20.7501|29.6382|28.4235|34.5891|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14||
2020-11-01 14:55:37|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86||
2020-11-01 14:55:39|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4||
2020-11-01 14:55:40|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5209|5.2522|9.8186|6.7572|8.0098|8.628|6.5268|6.4584|3.6101|4.6886|6.3679|5.7934|6.9697|5.6797|5.9386|6.4594|7.2517|8.2439|10.1642|11.7309|11.2122|14.253|16.4858|17.6495|23.6323|17.2981|15.9934|16.4058|18.7291|17.1718|13.9774|11.5405|13.4765|14.0742|13.6407|14.4782|13.687|11.4647|12.479|10.5051|5.6734|5.2568|7.1213|8.8932|9.9369|9.5455|8.9984|9.5708|13.1356|14.5035|12.921|12.9925|12.0161|15.0422|16.7004|19.5919|20.6272|23.8638|23.3714|21.8814|20.522|23.2114|21.7889|22.6222|22.8958|23.7438|24.7161|27.77|29|22.95|24.05|31.77|29.06|33.9|34.61|35.69|35.94|42.86|38.04|34.8|28.44|36.58|36.13|40.29|35.52|34.64|45.54|54.78||
2020-11-01 14:55:41|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47||
2020-11-01 14:55:42|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59||
2020-11-01 14:55:44|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:55:44|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39||
2020-11-01 14:55:45|usa_0063|ABT|price_second_month|0|1.2133|1.3147|1.2552|1.1818|1.1049|1.3217|1.1539|1.3392|1.514|1.6189|1.7413|1.9755|2.5874|2.7762|2.6364|3.3706|3.3636|3.5105|2.4126|2.9091|2.5944|2.6084|2.5734|2.8601|3.3147|3.5385|3.8741|3.5874|4.1888|4.4755|4.8811|5.1888|5.7482|6.0699|6.4475|7.1188|7.4545|6.8251|6.8811|5.8461|6.0699|5.8181|6.5454|6.1818|6.6852|6.7132|7.133|7.944|8.951|8.6712|9.0908|9.3426|9.6503|10.1258|12.4474|12.5873|14.0978|13.4125|14.5453|16.7411|16.6012|17.2306|21.4823|20.755|20.2236|19.4124|17.0068|14.6572|18.2096|19.5802|24.6431|21.9254|23.2635|22.2431|24.6151|25.3088|21.2617|17.9154|19.5937|15.9417|19.9383|18.0362|19.7816|19.1551|19.7179|19.9476|20.0767|22.005|23.0816|21.5935|18.0432|21.139|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47||
2020-11-01 14:55:47|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|120.08||
2020-11-01 14:55:48|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.73|90.49|99.71|163.62||
2020-11-01 14:55:49|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|357.62||
2020-11-01 14:55:50|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|33.17|35.76|30.74|29.17|27.86||
2020-11-01 14:55:51|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26||
2020-11-01 14:55:52|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.54|52.8|52.12|58.42||
2020-11-01 14:55:53|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15||
2020-11-01 14:55:55|usa_0073|F|price_second_month|0|1.9924|2.4147|2.6166|2.368|2.3506|2.7251|2.868|2.8321|2.761|2.7965|3.4333|4.5579|5.1113|5.6914|5.5724|7.2752|8.6562|10.2873|6.7749|8.5966|9.168|9.3824|9.9061|9.8349|9.2871|10.2634|8.5013|8.7632|8.7872|6.6439|5.215|6.2153|7.0249|5.9295|4.5719|7.0011|8.4537|7.763|8.001|8.7394|9.9061|9.692|11.5732|11.835|11.0016|11.1445|10.345|9.9636|11.1556|11.7277|10.7742|11.9184|13.9207|12.7765|12.4905|12.5381|14.3021|16.3997|16.3997|21.5723|29.6768|25.1716|31.6075|33.9316|32.6444|29.8198|28.8902|23.8129|27.7817|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82||
2020-11-01 14:55:56|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74||
2020-11-01 14:55:57|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6875|16.3125|19.0625|14.75|15.5|16.9375|10.5|12.75|12.6875|12.8125|||||17.55|24.96|21.44|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8481|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|185.42|205.21|185.19|224.78|216.91||
2020-11-01 14:55:58|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.6013|26.1538|25.1985|22.5711|23.2877|23.7654|23.5265|22.0934|22.3323|23.1682|23.7654|26.1538|28.7812|28.9006|30.2745|31.2298|29.4977|31.8862|27.7661|28.3035|24.3028|27.9452|24.3625|22.2726|22.3323|23.4071|21.7949|21.9143|24.4676|25.9102|27.993|27.6013|29.407|32.5454|34.0024|32.2158|33.0948|35.9418|40.8048|45.3333|52.0593|49.213|53.4542|59.3107|59.1961|65.6545|72.6766|73.8613|79.2688|76.0778|81.0077|97.4308|107.7109|103.1632|90.6858|94.0583|80.0618|94.9277|90.6476|45.3811|32.3824|52.7816|63.2406|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85||
2020-11-01 14:55:59|usa_0078|HPQ|price_second_month|1|2.5822|2.3481|2.4048|2.0927|2.0714|2.1211|1.9224|1.9295|1.9863|1.8444|2.0856|2.497|2.3268|2.1849|2.3764|3.2277|3.4689|4.0009|3.3058|3.4476|3.1639|2.8305|3.022|2.9156|2.9369|2.8517|2.6815|2.5964|2.6815|1.9011|1.8089|2.8375|2.8801|2.8092|3.2348|4.5684|3.9087|3.1639|3.9655|4.3202|4.5968|3.8803|4.4833|4.6607|4.2705|4.9586|5.6681|6.8313|8.4559|9.4632|9.5057|10.6833|11.3076|11.0664|11.4069|12.1163|12.7122|15.7909|14.1877|14.3863|13.5918|12.017|15.5071|15.3936|22.8138|20.8843|25.8642|30.0921|28.347|22.0193|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99||
2020-11-01 14:56:01|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.76|42.63|53.37|40.41|38.6|45.12||
2020-11-01 14:56:01|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.77|31.81|23.58|20.31|26.14|22.85|20.94|25.28|27.4|34.05|33.92|38.85|36.77|34.45|34.68|33.43|37.31|35.52|27.28|36.22|29.38|31.28|31.67|34.57|36.84|33.53|35.82|44.92|40.17|37.38|37.32|36.69|40|34.79|36.44|36|30.5|25.88|29.63||
2020-11-01 14:56:02|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.29|25.37|29.54|35.26|33.5|35.23|34.12|37.06|39.58|37.11|35.84|31.87|33.6|39.77|41.35|41.01|41.62|32|23.87|17.42|18.08|21.91|21.4|21.31|18.42|19.07|16.76|16.2|16.56|17.78|17.07|19.32|19.88|20.04|19.61|19.17|15.8|13.82||
2020-11-01 14:56:03|usa_0083|MS|price_second_month|0|||||||||||||2.9836|2.9799|2.9447|2.7076|2.8706|3.1225|1.7631|2.3132|2.4613|3.0929|3.1132|3.6392|3.9208|4.5286|4.1284|3.6169|4.2099|3.3427|3.1426|4.1802|5.2475|5.6033|6.3148|6.6409|6.0925|6.0035|6.2852|6.8744|7.1339|8.0677|7.8861|7.471|8.0937|8.846|7.2635|8.3277|9.8576|10.6363|10.584|11.1551|12.2965|10.3764|14.19|15.9282|17.2249|19.975|22.5434|28.9768|32.401|24.0999|28.8988|37.5627|40.053|35.6177|50.0667|58.4716|59.7168|89.2896|52.6085|54.0654|53.9657|44.2866|46.0714|40.7752|37.737|35.4625|37.5544|30.5897|37.9777|40.5013|45.8887|49.6076|44.4194|42.1117|42.1283|46.8766|40.6424|42.2279|46.5113|49.5246|49.4914|54.6132|63.2215|62.1922|70.5929|62.37|52.72|42.12|44.23|40.83|14.75|19.54|30.32|28.96|31.58|28.18|27.11|24.69|24.46|29.68|24.16|17.5|14.79|18.54|13.36|15|16.87|22.55|25.9|25.76|31.3|30.8|30.86|34.31|35.18|35.79|38.2|34.45|34.3|24.7|27.37|32.06|41.36|45.67|41.74|45.5|51.61|56.02|50.14|48.83|44.39|41.98|40.69|41.49|49.48|45.03|44.2|52.26||
2020-11-01 14:56:04|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26||
2020-11-01 14:56:05|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34||
2020-11-01 14:56:07|usa_0086|TMO|price_second_month|0|2.2827|2.5579|2.549|2.2926|2.0527|2.4526|2.1061|2.9057|3.1457|4.3364|4.223|4.6498|5.6722|5.7877|4.9101|7.4718|6.4044|7.3651|3.8426|4.6609|4.3052|5.4438|5.088|6.1553|7.7564|9.2508|8.9306|9.0017|9.6422|7.2227|8.3613|9.2508|11.3145|10.9943|11.5991|12.0972|11.9904|11.2077|12.8088|14.3743|17.0784|17.8967|16.3846|17.6121|16.011|19.1598|18.7862|20.2268|23.2167|27.6186|31.702|35.065|40.8277|38.066|34.8233|32.7822|33.1419|38.6662|35.3645|39.3869|33.7432|15.6107|16.2111|13.2691|18.3726|15.2504|14.4099|15.0103|17.8322|22.3353|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98||
2020-11-01 14:56:08|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42||
2020-11-01 14:56:09|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34||
2020-11-01 14:56:11|usa_0091|DHR|price_second_month|0|0.1007|0.08|0.1036|0.154|0.1421|0.1569|0.1332|0.1806|0.1717|0.2013|0.1628|0.1925|0.299|0.2309|0.2783|0.4352|0.5803|0.678|0.3553|0.5152|0.6632|0.7935|0.6218|0.675|0.8053|0.8349|0.7994|0.6987|0.9948|0.8171|0.7816|0.9119|0.9948|1.0836|0.8763|1.1191|1.1428|1.0481|1.0955|1.1842|1.4981|1.6816|1.7527|1.7349|1.8593|2.102|2.2089|2.7948|2.8661|3.1264|2.9134|3.2211|3.9317|3.9317|4.2398|4.0977|4.5949|5.0746|5.5661|6.8153|6.8509|6.8686|8.645|9.1424|11.4516|11.1319|9.3082|7.7331|9.1305|10.6464|12.3517|12.0206|11.9334|10.5294|11.1129|12.7387|13.1896|11.3972|11.9069|12.3199|12.6799|14.6373|15.7647|16.983|17.8224|19.486|21.5551|20.5282|20.892|20.297|21.0322|22.9573|24.295|25.1211|27.7094|27.1675|27.8534|29.4299|32.9011|28.0997|29.627|30.9116|21.0852|19.2359|22.8701|23.0066|26.8757|28.0315|30.0817|27.5351|32.7799|38.3506|41.3292|34.7201|36.668|40.0407|39.3889|40.6016|40.9047|46.6876|46.8544|49.6587|56.6921|57.973|59.4434|58.064|63.3315|66.1509|65.4233|65.9539|73.0556|67.6592|74.5487|81.41|78.17|85.55|84.94|83.42|94.36|97.78|99.28|103.54|109.54|127.02|132.01|142.09|145.98|144.58|166.61|206.47||
2020-11-01 14:56:12|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44||
2020-11-01 14:56:14|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|259.47||
2020-11-01 14:56:15|usa_0094|CAT|price_second_month|0|5.8438|4.9063|5.5938|5.6719|5.0938|4.8594|3.8594|4.1094|4.3282|4.5|4.9844|6.3438|6.7813|6.2344|4.9532|5.7344|6.4844|7.7344|7.0938|8.125|7.75|6.9532|7.9219|7.3438|7.9844|8.0313|7.3282|7.5782|8.375|5.375|5.1407|6.8282|6.4688|5.9375|5.1563|6.1094|7.5469|6.0313|7.0938|7.25|8.9532|10.2813|10.6563|13.5469|13.3594|14.4219|13.532|12.907|15.0625|16.7813|15.345|16.6875|16.4063|17.2188|19.7813|19.5938|24.4063|29.0313|23.9688|27.3125|27.4688|21.0938|24.7188|22.7813|27.4375|28.3125|23.1875|17.5313|19.125|18.375|19.6563|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31||
2020-11-01 14:56:16|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2||
2020-11-01 14:56:18|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|58.4503|53.4598|54.6896|45.7158|19.8102|18.1259|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|42.72|36.01|38.46||
2020-11-01 14:56:18|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65||
2020-11-01 14:56:20|usa_0098|BLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5625|8.9375|8.9375|9.0625|9.0625|9.0625||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|494.91|463.01|528.64|594.19||
2020-11-01 14:56:21|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98||
2020-11-01 14:56:22|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03||
2020-11-01 14:56:23|usa_0101|NEE|price_second_month|0|9.0313|9.1563|10.3125|9.0938|8.9688|9.6875|10.9375|10.5|12.25|12.1875|12.5625|15.1875|15.5|17.6875|16.1875|16.5625|14.75|16.1875|14.5625|15.4375|15.3125|14.9375|15.25|14.9375|15.625|15.75|16.875|16.4375|15.8125|13.625|13.875|14.875|15.25|16.375|17.3125|16.875|17.4375|18|17.5|19.375|18.75|19.6875|18.5625|16.9375|15.875|15.6875|17.688|17.938|19.625|19.438|21.688|22.313|21.375|22.125|23.063|22.75|23.188|23.157|27.969|29.032|30.719|33.2813|30.625|25.7188|29.0938|27|21.875|19.3125|24.75|26.6875|33.125|32.525|29.125|27.175|27.7|26.555|31.4903|28.54|29.4|28.005|33.235|30.93|31.775|32.825|31.875|34.6|35.165|39.675|40.65|43.09|42.39|41.93|39.83|44.45|53.3|59.1|63.93|58.84|69.76|60.29|67.52|60.06|48.76|45.33|56.53|56.18|51.97|46.37|49.93|53.73|50.62|55.47|57.95|56.72|55.44|59.51|65.34|67.31|68.71|71.87|75.62|80.36|84.59|91.39|97.36|98.45|104.39|103.46|102.34|98.41|99.86|112.82|120.12|120.94|114.23|131|141.44|150.51|158.04|152.15|165.81|170.1|181.71|187.72|198.21|219.08|58.455|63.19|63.89|69.7925||
2020-11-01 14:56:25|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:56:25|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.75|91.26|97.64|82.75|96.17|114.72|74.86|78.26|58.47||
2020-11-01 14:56:25|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2813|18.6875|20.125|18.2188|14.5156|17.9688|18.6094|20.9531|23.6875|24.3375|20.955|26.565|29.65|31.5125|36.395|37.245|33.15|32.84|42.465|37.82|46.745|52.4|55.77|49.21|62.55|58.25|66.5|72.57|76.58|77.01|70.84|76.64|73.66|81.9|84.21|77.62|83.63|74.99|55.48|53.25|34.62|40.79|46.32|53.2|55.1|59.7|50.89|51.98|57.86|66.37|76.74|63.3|64.23|65.63|67.11|60.46|56.06|62.7|78.72|86.02|93.66|87.52|108.48|113.62|127.15|141.76|162.34|153.3|131.63|124.83|128.48|125.42|141.31|164.82|177.71|191.5|220.42|235.38|232.06|265.01|280.74|317.42|277.06|251.3|288.66|257.09|294.11|281.52||
2020-11-01 14:56:26|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09||
2020-11-01 14:56:28|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|162.64|143.98|187.33|251.32||
2020-11-01 14:56:28|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35||
2020-11-01 14:56:30|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44||
2020-11-01 14:56:31|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:56:31|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76||
2020-11-01 14:56:32|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.3125|24.4375|25.375|22.625|22.75|25.9375|49.25|39.25|38.3125|31.875|28.94|25.98|14.36|8.57|4.1|3.98|1.86|2.32|4.8|8.27|11.2|10.62|11.05|13.3|14.89|17.9|17.69|17.37|23.68|26.4|31.83|30.17|35.83|38.01|38.72|41.72|38.73|44.13|38.44|43.5|41.33|25.09|27.23|30.48|32.45|40.81|43.36|39.63|46.86|51.15|55.81|54.14|53.2|56|62.27|65.07|69.49|73.75|77.4|82.17|69.09|78.13|81.46|88.46|98.78|100.71|99.14|94.35|92.19|99.94|86.45|105.3|113.22|107.98|114.79|128.73|147.52|145.31|139.33|136.83|148.94|160.39|177.82|203|230.19|214.03|226.8|258.17|249.15||
2020-11-01 14:56:33|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47||
2020-11-01 14:56:35|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18||
2020-11-01 14:56:36|usa_0116|KR|price_second_month|1.04347826087|2.4609|2.2422|2.1406||2.1328|2.3359|2.4297||2.6406|2.7969|2.8047||3.8672|4.2344|3.9688||4.75|3.3438|3.6719||4.2656|2.2813|1.1719||2.25|1.9063|1.5313||2.0156|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.2656|2.4531|2.7813||3.125|3.266|2.9535||3.8906|4.1719|4.3438||4.75|5.5781|5.9688||7.3906|8.1563|9.7813||11.8281|13.875|15.875||13.1563|10.4063|8.6875||10.3438|11.2813|12.275||13.18|12.23|10.2925||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.21||
2020-11-01 14:56:38|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|7.25|7.9375|7.9063|7.1875|6.6563|5.6875|5.3125|5.4375|6.2188|7.5938|8.9375|10.125|5.875|7.9375|8.0938|6.6563|6.6563|7.0938|7.5625|9.8125|10.0625|11.1875|12.3438|13.25|11.9063|13.375|11.2188|9.7813|7.4688|6.875|7.25|8.6875|7.5938|8.7813|10.1563|10.1563|7.7188|7.8438|7.5938|7.5625|8.7188|9.3125|9.75|10.5938|10.8438|13.7188|13.9063|13.3125|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18||
2020-11-01 14:56:39|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4115|0.9427|0.5482|0.5052|1.0114|2.2734|2.625|1.7943|1.5417|1.7083|1.7004|1.725|1.3958|1.4575|2.2038|2.4866|2.9746|2.8396|2.5065|3.9888|5.6025|5.9763|5.0925|6.55|9.5325|10.9775|12|11.215|12.1975|13.665|14.5275|17.6475|19.8125|23.645|19.11|18.135|15.215|16.52|16.105|14.96|9.405|9.965|12.89|17.1|22.47|23.595|24.445|29.99|33.06|38.32|36.8745|31.725|30.975|35.475|30.635|31.915|33.24|38.425|31.87|35.325|47.015|50.035|48.84|46.22|53.3|60.19|63.82|67.84|64.58|55.01|62.91|57.91|53.18|59.27|66.01|69.67|71.71|82.02|75.93|77.39|67.98|73.56|61.87|61.39|64.11|60.93|53|66.86||
2020-11-01 14:56:40|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07||
2020-11-01 14:56:41|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|447.1||
2020-11-01 14:56:42|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|29.5|36.64|41.59|34.65|32.67|43.18|39.35|48.67|49.73|59.32|67.18|68.79|76.34|86.3|98.47|112.6|90.65|91.32|100.62|77.72|96.32|77|81.36|79.94|83.72|91.24|80.56|90.33|105.01|111.6|111.45|114.97|91.18|86.69|77.78|72.02|92.54|71.46|63.76|65.48||
2020-11-01 14:56:43|usa_0123|WMB|price_second_month|0|4.2084|4.8959|4.5|4.4375|4.2084|5.0417|4.6876|4.6459|5.1667|5.1458|4.8959|4.125|3.9375|3.4584|4.1875|5.1667|5.4375|5.5834|3.5625|4.5834|5.0626|4.8125|5.2084|5.2709|6|7.125|6.4375|5.1667|5.3333|4.2501|4.625|5.1875|5.8333|5.6042|5.75|6.4792|5|5.5208|6.5208|7.3126|8.1458|9.9167|9.0417|8.2084|9.375|10.375|9.4167|9.5838|10.7007|11.5662|13.2185|14.9495|15.815|15.7757|17.6641|20.654|20.831|21.9817|25.2273|30.8629|30.6269|21.7162|27.2042|34.9347|48.9204|38.9475|31.8661|39.4786|39.2425|43.4913|33.4004|39.3723|39.4|32.55|26.7736|15.45|14.2021|3.22|2.69|3.81|7.91|9.13|9.38|9.47|11.91|11.89|16.67|18.83|18.41|22.44|21.5|21.57|22.6|24.63|27.76|26.97|31.76|31|34.71|36.02|38.04|30.89|16.22|11.3|16.78|16.44|19.89|21.54|19.75|18.13|22.81|30.36|31.39|26.99|32.28|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76||
2020-11-01 14:56:44|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.98|102.43|98.54|93.76|95.01|99.31|79.61|93.62|75.45|60.96|67.77||
2020-11-01 14:56:45|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.31|46.13|25.21|30.85||
2020-11-01 14:56:46|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93||
2020-11-01 14:56:47|usa_0129|CI|price_second_month|0|3.6482|3.1111|3.3333|3.0556|2.5185|2.7037|2.9815|3.6759|4.0926|4.1204|4.6389|5.0556|4.9074|4.6481|4.0556|4.8796|4.3889|4.8704|3.5463|3.5463|3.4444|3.6574|3.5648|3.9352|4.0741|4.6111|4.7685|3.7685|3.8518|3.1297|2.9445|3.6111|3.8518|3.1482|3.8611|4.0648|3.8148|3.7778|4.2037|4.5648|4.3704|4.7963|4.6852|4.8518|5.1019|4.963|4.6944|5.6111|5.537|7.1667|8.1481|8.7778|8.5092|8.5092|10.4722|11.3241|12.8704|13.5602|12.3889|14.1481|15.2222|12.9305|17.2917|17.4444|20.7222|19.9583|18.2778|16.4028|19.7361|21.6111|29.2778|24.3711|20.9933|20|20.2675|19.9333|23.5667|18.9155|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37||
2020-11-01 14:56:49|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.125|2.1875|2.8438|2.25|2.3125|2.9063|3.0625|3|2.0938|3.2344|2.8438|2.7813|3.125|3.5|19.8125|10.7813|19.6563|20.9531|7.4688|6.5|4.4675|5.3975|5.28|4.2025|3.135|4.3825|2.9075|3.4325|3.5725|4.1225|5.5525|5.09|4.0475|5.17|5.7725|5.6875|6.6925|4.655|9.1075|8.0025|8.74|10.75|9.7525|11.7925|14.725|18.115|14.7375|17.33|22.435|16.98|19.785|17.83|21.81|22.57|24.36|24.69|28.88|38.085|46.205|46.06|57.945|64.87|83.73|90.57|105.6|94.71|86.01|101.19|105.1|121.9|181.06|168.2|169.76|192.77|178.97|165.94|178.62|182.46|145.32|150.9|137.42|125.59|129.89|97.78|138.2|108.1|118.85|115.73|116.99|120.93|129.84|121.3|114.84|113.94|94.03|119.9|114.22||
2020-11-01 14:56:50|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.966|4.6965|5.4267|6.5389|8.3028|10.5611|9.7971|7.8197|7.213|5.0446|5.8873|5.4041|6.2917|6.6279|7.7208|7.9887|8.5298|10.1764|11.4852|10.9764|8.5963|8.492|9.4987|10.3544|12.1412|12.7776|13.0293|14.1186|16.3225|16.9984|18.4401|18.1094|17.6528|17.6636|18.2208|17.3975|22.2188|22.3123|24.2393|22.7293|26.5043|25.1309|28.3595|25.5624|19.2275|20.8094|24.606|25.1166|25.6774|24.2034|28.755|30.3225|36.3554|36.8012|40.1664|39.095|38.2393|47.6302|50.6789|45.5593|53.21|46.0123|50.3554|52.2321|55.8346|52.6635|54.7704|52.1242|54.8566|54.6841|65.8222|60.5444|52.0451|49.9887|59.0559|65.2757|62.73|65.32|70.92|76.02|79.23|81.38|83.09|85.7|87.19|94.12|100.99|116.78|100.67|89.25|89.73|95.85||
2020-11-01 14:56:51|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04||
2020-11-01 14:56:52|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|59.12||
2020-11-01 14:56:53|usa_0134|AAL|price_second_month|0|6.593|7.7491|9.2489|7.6242|7.8742|6.9054|8.1241|10.4361|11.9048|10.9986|10.5925|13.2484|14.592|14.0295|14.592|14.7482|14.5295|14.842|7.4991|9.9989|10.4986|10.5612|13.1235|14.4045|15.4042|21.9973|15.7481|15.092|15.9668|11.1861|11.811|15.0295|16.498|14.7795|14.717|19.0915|15.8105|13.8733|16.1231|14.9045|17.6852|16.748|16.4668|15.8105|13.8109|15.0608|12.6877|15.282|15.7031|16.2804|17.6949|20.2639|21.7938|18.9361|21.0722|18.1856|22.9485|23.266|27.9856|29.2268|35.5485|25.1712|30.4536|25.6041|30.0495|27.0763|28.1155|24.4206|28.5|32.8125|33.4375|33.25|38.99|31.99|21.4439|26.1|20.95|10.19|7.75|2.34|6.34|11|12.83|15.2|11.52|8.94|9.03|8.49|12.9|12.59|16.89|25.1|24.66|20.65|31.96|34.08|28.35|24.51|21.18|12.81|7.19|10.33|8.78|4.09|4.45|5.46|6.04|9.19|7.67|6.12|8.56|6.74|6.27|3.62|0.32|0.5025|0.467|0.4698|0.502|2.5|5|7.08|24.04|36.93|40.16|38.881|48.53|47.9|42.37|38.98|41.26|41|31.91|36.3|46.44|46.36|48.41|44.74|50.49|54.25|43.54|40.48|40.16|35.63|27.23|26.31|28.74|19.05|10.5|13.05||
2020-11-01 14:56:54|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:56:55|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53||
2020-11-01 14:56:56|usa_0137|CSX|price_second_month|0|1.9108|1.916|2.2396|1.7917|1.7396|2|1.8646|2.125|2.2396|2.2083|2.3333|3|2.8229|2.5521|2.4271|2.7396|2.7396|3.2813|2.0729|2.4688|2.2188|2.1354|2.5313|2.7188|2.75|3.1354|2.7813|2.9375|2.8021|2.5|2.4792|3.1563|3.8958|4.3333|4.0521|4.9688|5.5521|4.9167|5.7292|5.8438|5.9167|6.625|6.9167|7.3333|6.375|6.4375|5.7917|6.4792|6.3542|6.875|7.3021|7.4792|8.25|8.4375|7.7917|7.6875|8.8333|9.5312|8.7187|9.3229|8.0625|6.2917|6.9479|6.5417|7.8229|7.2812|5.9271|3.6979|3.6354|3.9792|4.3229|5.5733|6.2|5.89|6.2333|6.29|5.7325|5.805|4.6083|4.4767|5.4583|5.38|5.6483|5.255|5.2751|5.2633|6.355|6.885|6.93|7.3217|8.1067|9.23|11.1533|10.0733|11.9533|12.54|15.1467|13.6667|14|16.1733|23.02|21.56|12.4133|8.2267|10.5867|14.1667|15.8267|15.82|17.4166|16.63|20.27|24.8866|26.4333|21.94|21.71|21.01|20.89|22.46|19.76|22.94|25.21|24.61|27.27|27.71|29.4|30.91|36.49|34.31|34.08|27.38|28.43|24.14|26.43|28.28|35.81|48.56|54.17|50.2|55.75|53.72|64.65|74.16|72.63|72.67|74.47|67.02|71.54|70.45|71.58|76.46||
2020-11-01 14:56:57|usa_0138|JCI|price_second_month|0|0.9376|0.8552|1.1017|1.0485|1.1936|1.3529|1.2274|1.498|1.4689|1.5317|1.8025|2.3|2.7445|2.7059|3.0537|3.6433|3.4114|4.252|3.0344|3.7882|4.8125|4.7353|5.3731|5.6436|6.3201|7.2865|7.6537|7.383|8.2335|8.1755|6.1268|6.9579|7.8662|6.3974|4.8319|5.721|5.4117|5.315|6.1075|6.7453|6.4361|7.1512|7.3444|8.0788|7.3444|6.8033|7.1187|8.0671|8.3761|9.1499|9.7109|11.181|12.2256|13.2315|16.9457|18.2611|19.6539|24.2772|24.2965|31.4152|34.2782|34.3556|40.7392|46.0783|54.0868|62.7144|49.5989|47.2002|58.2652|70.5682|65.3065|67.6588|71.1253|64.3161|72.7967|36.0269|27.1749|19.4248|21.9752|18.323|21.9133|25.4788|28.413|35.3708|38.1192|38.7754|42.0562|41.4495|35.8165|34.4546|35.3089|31.929|33.5632|32.3747|37.5002|38.1687|41.301|28.2231|25.6475|25.6028|28.8814|27.4051|13.3574|12.8142|17.6459|20.2534|22.9249|23.0463|23.1294|23.8261|24.2159|28.9773|31.5401|26.5742|30.6518|33.1187|33.9751|36.0331|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73||
2020-11-01 14:56:58|usa_0139|NOC|price_second_month|0|13.5501|12.8407|12.9825|12.6704|12.6137|16.0473|14.8547|20.4678|21.1482|24.7768|20.0709|20.4111|22.5656|21.0348|19.3338|20.4111|19.6173|21.8852|12.2467|12.7569|13.3806|13.5507|14.7413|12.7002|11.2261|10.9993|7.8242|7.314|8.1077|7.5975|7.7109|11.6797|11.1694|12.7002|9.5819|11.5663|11.3395|11.2828|12.9837|15.2516|17.6329|16.8391|17.236|18.2566|16.0454|20.4111|18.4271|20.1281|23.7562|27.6117|27.8952|28.0085|28.4054|32.7144|37.7038|32.9412|38.4409|53.0972|51.1411|63.0476|48.6181|28.7456|36.8533|28.2637|30.6166|32.8845|25.4855|20.6095|34.7555|35.2942|38.2424|42.6138|40.2597|37.1935|42.5821|48.5512|55.0238|55.6996|43.9564|39.3254|39.7789|43.3078|42.0151|45.8614|46.7777|46.8548|51.1003|47.9887|50.5469|50.8826|52.0437|58.1489|58.6751|60.6073|60.7162|65.1794|68.5903|71.5204|71.4751|71.3118|68.4542|62.4579|37.1482|33.8915|43.1989|44.2784|49.7123|55.5726|54.8741|49.0955|55.9536|60.4894|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61||
2020-11-01 14:57:00|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09||
2020-11-01 14:57:01|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53||
2020-11-01 14:57:02|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1||
2020-11-01 14:57:04|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26||
2020-11-01 14:57:05|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|20.38|20.97|22.3|28.3|30.97|36.95|34.49|29.34|38.78|34.39|33.01|30.88|35.64|37.25|42.21|52.72|62.78|70.96|86.46|100.62|128.21|132.93|119.67|147.94|154.13|149.77|170.86|182.31|220.95|235.33|240.58|259.12|236.68|247.11|246.45|253.59|300.71|276.51|282.31|316.02|237.1|315.61|364.32||
2020-11-01 14:57:06|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4||
2020-11-01 14:57:07|usa_0146|ITW|price_second_month|0|0.9766|1.0209|1.1875|1.0547|0.9896|1.1667|1.1146|1.5|1.3959|1.2709|1.3125|1.7396|1.875|1.8907|2.0781|2.7917|3.0417|3.4792|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55||
2020-11-01 14:57:08|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1925|8.1058|7.6208|4.8949|4.8949|4.324|4.5524|4.8521|4.795|5.8225|6.9641|7.1211|8.2913|8.3684|11.1198|9.2931|8.1537|10.0603|9.0739|7.8478|7.2838|8.4483|8.6949|9.1516|9.8708|12.9921|14.9149|15.0768|21.2121|28.3589|30.7883|44.2005|46.7533|49.128|53.6033|53.4571|47.8128|52.5529|68.0521|62.152|60.2432|52.763|44.3969|29.8019|16.102|20.1937|18.9972|15.7549|14.6224|16.4125|15.8737|14.4032|17.682|25.9842|23.6004|20.0932|19.0703|22.6414|20.148|28.4228|27.9022|42.004|40.53|35.77|42.11|48.51|54.67|54.16|50.26|61.69|60.99|59.34|72.68|57.35|55.35|55.8|65.25|67.95|64.12|68.41|82.35|90.42|121.05|121.21|80.69|84.98|82.08|73.71|95.49|66.25|66.64|52.59||
2020-11-01 14:57:10|usa_0148|ADM|price_second_month|0|3.8311|3.1728|3.2768|2.9652|2.387|2.7664|2.7243|2.943|3.3594|3.1341|3.6585|4.1833|4.247|4.6788|4.7643|4.2645|4.7155|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76||
2020-11-01 14:57:11|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16||
2020-11-01 14:57:12|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91||
2020-11-01 14:57:14|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93||
2020-11-01 14:57:15|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08||
2020-11-01 14:57:16|usa_0154|CAH|price_second_month|0|||1.5968|1.2799|1.3048|1.3918|1.1308|1.5608|1.4549|1.4911|1.586|1.914|2.0618|1.7168|1.5649|1.5854|1.914|1.7373|0.911|1.2395|1.2694|1.5644|1.4865|1.629|1.8462|2.1924|2.4571|2.3077|2.8779|2.8236|3.6653|4.5816|5.2264|6.0748|4.4968|5.2604|4.9634|4.7938|4.6452|4.3695|4.8785|6.1088|7.4239|8.1875|8.1132|8.2193|9.6507|10.4998|9.6779|11.3481|11.454|12.7798|13.5487|15.5639|17.738|19.567|18.5333|21.079|24.1014|26.05|28.3967|12.3732|21.8342|22.9677|19.2093|20.2832|16.6441|13.3034|20.6411|26.0301|31.7968|32.294|51.5359|52.216|48.6962|47.3123|47.5842|46.4174|44.055|41.0125|41.3132|40.7548|43.7687|46.6966|48.472|32.3576|37.426|41.9146|41.4707|42.6734|45.7803|51.9726|47.8993|48.2644|46.2599|50.1901|51.8724|48.9516|43.3463|42.3369|40.4756|39.3589|23.2803|23.2302|25.5926|24.755|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76||
2020-11-01 14:57:18|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:57:18|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63||
2020-11-01 14:57:19|usa_0157|BDX|price_second_month|0|3|2.5391|2.3594|2.1797|2.0391|2.375|2.5235|2.9375|3.3125|3.5235|3.8204|4.2969|6.7969|7.2813|6|8.0782|6.8125|8.3438|5.8282|7.5625|6.3438|6.7813|6.7657|6.6875|6.8282|7.3282|7.3282|7.4375|8.4063|8.2188|9.1563|9.0313|9.6875|8.7032|7.3438|8.6094|8.7657|9.5|10.2344|9.0313|9.6563|9.1875|8.5|9.8125|9.5313|10.7188|11.813|13.125|14.375|14.0938|17.4375|20.5|21.25|20.6875|21|24.625|24.625|23.9688|25.7813|31.8125|35.375|33.3125|42.5|33.5|38.75|28.125|27.25|31|29.1875|30.125|34|35.98|34.33|35.93|33.7751|36.69|37.5945|30.53|29.67|34.4|40|36.54|40.03|48.65|50.2781|48.12|54.78|59.87|57.45|52.63|58.23|63.85|60.43|69.7|71.72|75.95|76.25|76.94|82.73|90.42|84.45|87.38|63.53|61.89|67.68|69.62|74.8|77.87|71.3|68.19|77.93|80|87.55|81.38|73.78|76.22|73.13|75.98|76.67|88.06|98.62|97.38|108.59|115.22|117.7|117.17|140.33|146.72|140.51|141.02|150.25|147.45|166.45|177.21|169.1|183.05|189.23|199.44|228.21|222.02|221.59|261.87|252.75|248.79|233.44|253.92|258.5|237.82|246.93|242.77||
2020-11-01 14:57:20|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|50.34||
2020-11-01 14:57:22|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12||
2020-11-01 14:57:23|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58||
2020-11-01 14:57:24|usa_0161|AFL|price_second_month|0|0.4547|0.495|0.5134|0.388|0.3666|0.4979|0.5192|0.6414|0.7164|0.8167|0.9834|1.2917|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8834|1.0333|1.0584|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7834|2|1.925|2.1834|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.823|3.146|3.5|3.4065|3.396|3.865|3.766|4.297|5.219|5.047|6.375|6.883|5.766|7.6797|7.9922|6.4688|9.2188|11.0313|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32||
2020-11-01 14:57:25|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46||
2020-11-01 14:57:27|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|202.73|198.82|182.6|175.87||
2020-11-01 14:57:28|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:57:28|usa_0165|EXC|price_second_month|0|8.75|8.125|7.5|7.125|6.125|5.9375|7.375|7.6875|7.1875|7.5|7.875|9.6875|8.75|11.6875|11.75|11.75|10.0625|10.625|9.5625|9.375|8.75|8.9375|9.8125|9.75|10.375|10.875|11.0625|10.0625|8.25|7.5625|8.375|9.625|10.125|10.625|12.125|12.25|12.75|12.875|13|14.75|14.875|16.3125|14.0625|13.4375|13.625|13.625|12.063|13.375|14.063|13.313|14.5|14.125|12.313|11.75|12.75|11.25|9.5|11.907|12.157|9.907|14.125|17.125|20.063|17.813|24.469|20.313|16.469|18.657|21.969|24.094|33.125|32.685|33.91|27.3|22.305|24.64|26.753|23.41|25.095|24.575|28.65|29.45|30.91|33.57|33.3027|36.85|41.71|45.36|46.85|53.89|52.04|57.11|56.61|60.98|60.73|65.93|78|70.67|81.07|74.85|88|75.96|56.21|47.22|48.01|50.02|48.18|43.3|38.6|40.72|39.37|41.76|41.85|43.12|44.31|39.07|36.98|36.47|30.22|30.99|31.34|30.49|26.91|30.41|36.83|33.42|36.17|33.92|33.83|30.76|27.31|31.49|34.27|34|32.51|36.71|36.31|37.87|41.71|37.04|41.39|43.71|46.39|48.59|48.08|47.26|44.4|43.11|38.31|36.91||
2020-11-01 14:57:29|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|54.7574|53.36|55.17|76.92||
2020-11-01 14:57:30|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3127|19|19.4379|15.125|19.5|32.25|25.125|35.313|24.5|25.125|17|9.91|11.6|5.9|4.75|2.25|3.81|4.2|7.3|10.24|11.6|11.94|13.16|13.46|16.88|16.74|17.78|23.42|26.61|30.5|31.81|33.61|34.4|34.84|35.78|36.11|40.56|36.62|41.55|37.51|13.92|16.8|23.7|27.94|37|38.4|36.22|40.88|42.37|45.19|41.39|43.43|39.35|51.81|53.6|63.15|67.55|67.9|73.33|68.96|74.59|74.4|76.42|78.34|82.38|87.6|81.92|85.33|86.73|84|91.29|94.19|85.42|93.53|100.78|107.27|111.84|110.06|102.16|113.76|107.96|120.13|127.83|145.17|133.66|143.29|172.16|163.25||
2020-11-01 14:57:31|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:57:31|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:57:31|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.875|11|13.5|13.125|14|11.25|9.125|9.25|12.125|12|14.3125|14.25|10.75|11|8.5|8.375|8.375|9.1875|7.9375|8.4063|7.375|6|7.4063|7|10.125|13.93|16.14|12.47|11.19|14|10.692|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3||
2020-11-01 14:57:32|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4||
2020-11-01 14:57:34|usa_0173|INTU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521|3.0312|2.7709|3.6458|5.5625|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.2917|3.875|3.8229|5.3333|6.875|8.0625|10.2083|7.7604|12.0833|16.9583|15.0208|14.6093|29.9688|27.1875|20.6875|28.5|19.7188|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21||
2020-11-01 14:57:35|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99||
2020-11-01 14:57:36|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||11.75|12.625|16.25|19.5|20.5|21.25|22.375|23.5|21.125|18.25|28|24.5|22|18.75|18.875|19.625|22.75|23.563|22.188|25.4375|31.0625|13|19.8125|17.5|12.5625|9.0625|7|6.8125|5.625|8.5625|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17||
2020-11-01 14:57:37|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45||
2020-11-01 14:57:39|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45||
2020-11-01 14:57:40|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83||
2020-11-01 14:57:41|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.77|34|49.43|41.74|48.08|36.51|24.38|25.52|18.3|15.22|18.38|18.19|15.77|18.43|16.93|20.79|31.86|34.36|35.64|31.45|31.71|37.29|42.14|30.91|33.2|30.97|40.58||
2020-11-01 14:57:42|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28|14.16|17.25|15.21|10.23|5.74|9.1|13.12|15.13|13.84|14.21|13.97|18.28|21.1|23.84|23.9|22.74|29.69|33.36|37|41.25|38.93|47.49|48.71|53.27|57.07|58.68|62.44|65.55|60.54|59.8|52.35|55.95|46.46|56.81|58.07|67.62|71.29|58.86|59.5|67.63|79.63|72.81|79.24|70.89|71.62|76.52|76.76|84.87|65.58|47.51|53.08||
2020-11-01 14:57:43|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.936|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|94.17|89.22|97.25|106.23||
2020-11-01 14:57:43|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87||
2020-11-01 14:57:45|usa_0185|SRE|price_second_month|0|9.75|9.875|10.625|10.125|9.25|10.375|11.3125|11.375|13.4375|13.375|13.125|15.8125|16.9375|21.0625|18.25|18.5|16.375|17|15.5625|16.75|16.75|17.6875|19.6875|18.9375|19.8125|21|21.625|21.375|21.5625|20.6875|22.375|21.6875|19.0625|20.875|22.0625|22.5|23.375|24.625|23.375|26.5|25.75|27.375|25|23|20|19.5|19.75|21.625|22.625|21.75|22.75|23.125|21.75|22.875|22.375|22.375|23.625|24|26|25.5|25.563|25.4375|25.0625|21|21.5|22.3125|18.5|18|18.8125|19.5|24.4375|22.35|27.3|27.09|23.16|22.32|25.0063|24.01|23.17|23.2|27.27|29.75|28.32|31.7|33.006|36.15|36.98|40|39.67|44.82|43.95|47.84|44.97|49.72|54.5|60.05|61.32|55.03|62.62|53.13|57.81|57.92|46.67|41.57|45.68|50.17|53.14|49.17|46|50.92|50.09|53.23|55.17|52.52|53.19|59.24|65.01|66.2|68.42|77.76|81.3|84.42|88.44|94.47|100.35|105.97|111.73|108.2|107.47|94.85|99.23|96.51|107.12|104.63|99.8|110.29|116.49|117.93|120.99|108.98|106.53|116.08|115.22|120.44|131.45|141.63|147.27|139.78|126.31|123.65||
2020-11-01 14:57:46|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9357|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|314.66|369.03|419.73|529.56||
2020-11-01 14:57:47|usa_0187|MYL|price_second_month|0|0.2015|0.2279|0.3533|0.3236|0.4724|0.975|0.8825|1.2692|1.6064|1.3684|1.3154|1.2263|1.7452|1.3086|1.1728|1.5679|1.4938|1.4074|0.963|0.9877|1.1975|1.0617|0.8272|0.7901|0.9753|1.4321|2.1728|2.1975|2.1728|1.6914|1.9382|2.2222|2.3704|2.7778|3.605|3.3457|3.4568|4.7407|5.9259|6.0247|5.7284|4.4692|5.3086|4.6667|3.7778|5.0864|5.6793|6.1727|5.654|6.778|6.926|5.778|5.63|4.852|4.37|4.9633|4.4813|6.2967|6.574|6.0367|8.8889|6.7778|9.8333|8.0926|7.5185|5.8704|6.9815|6.8148|7.963|7.8704|7.0926|6.9333|9.4252|9.7748|10.2163|9.0015|9.1674|9.6741|9.9941|19.0333|19.2533|24.2667|25.32|23.5|22.31|17.42|18.16|17.6|16.5|18.39|20.89|23|20.91|20.32|20.29|21.17|19.77|15.1|14.38|11.84|13.35|12.89|9.41|12.43|13.21|14.67|17.87|21.34|19.44|17.16|19.57|22.87|23.545|20.75|19.53|23.44|21.67|23.57|27.18|29.61|30.48|35.34|44.13|55.57|49.84|48.6|58.61|57.325|72.63|49.59|51.3|45.07|43.34|42.36|36.61|41.85|38.98|31.48|36.53|40.32|38.46|39.13|33.86|26.39|16.8|19.47|18.78|17.19|17.07|16.38||
2020-11-01 14:57:48|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4375|7.6875|4.675|5.535|4.98|3.5|3.2|1.875|2.5|1.385|1.035|1.795|3.05|3.395|3.315|2.875|3.94|4.96|5.145|5.985|8.34|12.715|13.065|16.995|19.575|16.795|16.665|23.69|26.12|36.205|38.11|46.34|21.97|35.54|35.91|35.28|27.99|37.18|39.63|42.89|60.2|71.88|71.2|51.66|27.71|51.45|43.03|41.6|50.52|49.02|70.69|77.21|92.3|178.11|157.38|179.08|186.26|195.46|205|197.61|174.62|149.11|143.48|168.99|134.75|167.4|174.72|199.74|215.35|228.02|271.73|353.01|310.5|299.82|312.45|281.34|320.76|265.67|363.05|357.22||
2020-11-01 14:57:49|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.16|92.13|81.29|81.8004|81.88|81.95|88.54|72|56.1|65.75||
2020-11-01 14:57:50|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8||
2020-11-01 14:57:52|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7596|3.5174|3.5174|4.0938|4.6246|4.776|6.1102|5.1704|6.0723|7.8538|7.0955|6.5953|5.7084|7.7626|9.0517|7.1717|6.262|3.0022|3.533|5.8826|8.5209|11.9472|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03||
2020-11-01 14:57:53|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114||
2020-11-01 14:57:54|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|19.06|24.05|26.93|26.35|28.35|30.7|36.68|38.03|38.57|46.52|51.52|53.39|68.98|69.69|71.54|82.19|83.11|68.99|69.84|78.02|76.12|71.52|87.24|81.99|77.39|80.14|99.25|104.9|131.79|143.99|144.04|123.04|117.4|138.66|127.01|106.9|135.72||
2020-11-01 14:57:55|usa_0195|SHW|price_second_month|0|3.5625|2.9219|3.2969|2.9219|3.1875|3.8282|3.5|4|4.9375|4.6563|5.1875|6.7813|7.5|6.5313|7.0625|8.1563|8.6875|8.4688|5.2813|7.1875|6.625|7.4688|6.5625|6.5313|7.4688|8.3125|8.4375|8.0938|9.4375|8.25|8.8438|10.625|12.625|11.9375|10.875|13.5625|14.125|14|15.5625|16.375|15.4375|17|16.5|17.625|15.75|16.5625|15.375|16.813|18.375|17.938|19.813|21.188|22.438|21.875|28.375|28.063|30|27.438|28.563|33.438|33.25|23.875|28.375|24.0625|30.8125|24.375|21.4375|19.125|23.25|23|21.8125|25.1|21.34|22.65|27.99|26.42|31.5954|27|28.83|26.7|27.38|30.08|32.43|35|39.3|41.3|44.6|44.3|44.45|46.36|43.84|45.55|48.37|51.64|62.55|66.55|67.64|69.01|62.83|51.78|56.15|58.55|58.93|45.95|52.8|60.2|60.84|63.38|76.63|70.38|74.17|82.12|87.84|75.74|86.83|103.15|129.64|143.08|152.52|161.59|188.53|172.4|183.03|200.48|204.61|218.11|244.86|285.2|288.18|255.81|276.07|270.5|291.09|283.71|268.67|308.54|331.77|339.27|399.42|401.58|379.25|455.58|424.07|433.2|419.45|526.75|583.13|516.75|593.85|671.05||
2020-11-01 14:57:57|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.938|22|23.25|17.125|14.25|5.375|10.875|11.375|9.25|8.3125|13.125|13.6875|14.375|16.85|21.5|17.6|16.58|18.03|24.16|25.11|23.96|24.6|26.59|25.2|27.47|31.05|31.8|33.45|35.31|39.41|39.89|48.33|53.02|42.09|39.52|41.7|41.64|38.49|49.85|40.74|46.4|44.79|70.61|56.77|19.15|15.62|25.61|28.78|41.73|48.8|58.6|57.82|77.45|97.76|90.73|76.48|87.51|111.91|100.68|98.37|105.52|126.1|143.53|176.77|183.13|195|202.81|204.47|160.81|156.95|151.53|125.01|146.58|124.55|162.48|179.05|185.51|197.72|173.66|128.8|154.08|170.23|199.5|174.74|147.17|145.35|147|123.42|127.84|122.78|91.6|103.93||
2020-11-01 14:57:58|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.04|45.06|79.8|152.81||
2020-11-01 14:57:58|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25||
2020-11-01 14:57:59|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26||
2020-11-01 14:58:01|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02||
2020-11-01 14:58:02|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|160.28|141.01|141.25|129.75|134.89|145.88|126.15|163.87|141.3|140.07|156.8||
2020-11-01 14:58:03|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.19|16.135|21.43|18.615|24.915|29.625|41.37|41.855|37.02|42.17|42.075|44.905|45.39|45.045|52.5|50.22|43.77|57.19|31.61|34.83|42.68|45.98|49.6|52.42|52.33|61.4|64.06|79.55|83.12|65.28|62.01|47.11|49.21|60.64|47.42|35.14|35.46||
2020-11-01 14:58:04|usa_0203|IP|price_second_month|0|14.6563|13.5|14.6875|12.3438|11.7188|14|12.6875|12.875|12.7188|12.3438|12|14.375|15.6563|16.9688|19.125|22.5|22.6875|26.5|18.1875|22.1875|21.1875|22.375|22.375|23.375|24.4375|29.0625|25.625|25.25|26.25|23.8125|24.625|30.6875|35.3125|34.8125|33.375|36.9375|35.25|31.125|32.625|32.125|33.375|32.5625|33.375|36.3125|34.625|38.5625|35.75|38.188|39.3125|40.9375|38.125|35.75|39.875|40|42.5|41.75|48|52.75|47.4375|46.625|46|37|43.4375|42|50|47.0625|52.1875|36.8125|34.8125|31.875|33.875|37.66|38.25|40.12|39.95|43.75|43.1|37.65|39.25|35.03|36.67|40.55|37.21|44.26|41.9115|40.02|41.52|37.35|32.21|30.85|31.53|32.77|33.98|34.77|33.1|35.98|39.17|35.11|33.75|31.7|27.22|27.05|12.45|5.69|14.37|22.95|25.45|23.17|23.23|20.46|24.97|27.78|31.22|27.15|28.4|35.15|29.2|34.56|37.14|44.01|46.15|47.21|46.65|48.89|47.63|48.45|53.82|56.41|51.83|43.14|41.83|35.7|42.16|48.49|48.72|52.7|52.88|53.87|56.61|59.59|53.5|51.14|46.19|45.82|41.47|39.1|46.34|36.96|34.05|36.27||
2020-11-01 14:58:05|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|28.39|29.76|30.62|30.52|33.46|37.32|41.48|45.75|54.95|52.7|42.95|50.95|51.17|57|60.93|55.67|61.68|61.2|69.4|74.99|77.74|70.33|72.69|86.18|92.9|71.6|74.53|68.55|70.79|79.93|92.62|92.94|98.67|109.17|107.07|119.3|136.01|158.81|155.98|151.01|190.51|209.62||
2020-11-01 14:58:06|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.719|12.344|15.625|15.1875|13.875|16.875|3.875|5.9375|4.6875|6.375|8.5|7.6565|12.125|13.6565|17.5|17.125|18.1|18.065|7.74|8.195|9.53|12.5|9.225|10.3|10.63|12.33|9.625|9.58|14.495|13.99|14.95|18.005|20.025|21.315|29.935|31.355|30.44|30.985|32.565|31.025|34.82|46.375|61.67|68.06|62.3|81.35|66.98|26.6|25.32|36.65|36.62|44|44.07|36.82|37.63|60.87|78.95|68.47|67.01|64.61|84.53|66.73|77.21|71.63|68.51|69.17|74.46|83.36|74.7|82.4|85.42|72.36|54.35|50.71|42.33|37.33|28.06|31.49|33.86|36.35|40.42|35|30.45|31.94|35.09|42.9|47.18|31.62|29.81|22.39|20.43|22.55|18.71|12.47|12||
2020-11-01 14:58:07|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.075|15.7983|14.9991|15.6952|18.9231|16.0118|15.8847|16.3915|17.5306|20.6313|20.3156|12.2781|14.5246|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21||
2020-11-01 14:58:08|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|120.52|133.23|139.39|160.1||
2020-11-01 14:58:09|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.2344|3.063|3.313|3.25|3.625|3.688|4.313|4.907|4.532|4.282|4.172|4.532|5.516|5.907|7.4219|8.125|7.2188|11.3438|10.9844|11.0156|9.5625|11.5625|7|6.7656|7.625|8.3125|9.4688|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63||
2020-11-01 14:58:10|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125||
2020-11-01 14:58:11|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7||
2020-11-01 14:58:12|usa_0212|LB|price_second_month|1|2.2627|2.1757|1.9001|1.7841|1.5085|2.0452|2.0886|2.9517|3.8727|3.6551|4.8373|6.498|7.8363|6.0079|7.3719|9.839|10.0712|8.3587|4.0052|4.5276|5.5725|5.2823|6.3271|6.5593|7.343|8.8812|8.0976|9.5487|11.203|6.3851|8.3587|11.8996|13.1186|12.0157|13.3508|13.0605|10.5645|10.1582|12.5381|11.3772|9.926|10.4484|7.8944|9.6938|8.0105|9.1133|8.4168|10.6806|10.2162|8.8812|7.9524|8.8231|9.984|8.8812|8.5329|8.5329|9.4036|11.3481|11.8415|13.3217|15.6543|10.3673|13.764|18.7261|21.4435|19.125|21.6563|21.0625|21.625|22.0625|17.0625|15.72|16.52|9.5|14.72|17.9|21.3|14.34|13.93|12.87|15.5|15.08|18.03|20|18.7108|22.29|23.02|24.3|21.42|20.43|22.35|24.46|25.59|26.49|28.94|26.06|27.45|22.89|18.93|17.1|16.85|17.32|10.04|8.7|11.97|16.99|19.24|24.62|22.07|26.78|30.73|32.88|38.45|38.51|40.35|48|42.53|49.26|47.06|44.66|49.25|61.1|61.85|56.77|58.66|66.98|86.55|94.29|85.73|90.13|95.82|87.81|67.13|70.77|65.84|47.1|53.89|41.61|60.22|38.21|36.88|30.3|25.67|27.58|26.1|19.59|18.12|11.56|14.97|31.81||
2020-11-01 14:58:14|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|96.7|89.43|81.74|83.58|92.8|61.59|28.04|36||
2020-11-01 14:58:15|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1128.98||
2020-11-01 14:58:16|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:16|usa_0216|PCAR|price_second_month|0|2.0183|2.1256|2.394|2.0075|1.7069|2.1364|1.8573|2.0988|1.9754|1.9538|1.8143|2.0612|2.4262|1.9538|2.0881|2.4585|3.2636|3.0059|2.2975|2.92|3.0703|3.1562|3.7789|3.6286|4.2726|4.2943|3.8218|3.6715|3.5642|2.6624|2.6409|3.3923|4.2726|4.1438|3.9722|5.11|5.1745|4.4874|5.0241|5.1316|4.7665|5.4106|5.7542|5.7531|4.8888|4.9383|4.0987|4.3458|4.7531|4.8148|4.321|4.6667|4.8642|4.4691|6.5679|6.4815|8.9383|9.358|10.8642|12.5062|10.9074|8.0988|8.9877|8.2716|11.1235|10.8889|8.1235|8.5062|8.2716|8.3827|9.3827|9.1605|9.4855|10.9235|12.0218|14.2084|13.1082|10.4622|14.5185|14.2282|19.5467|25.2949|23.7808|24.6311|24.8|26.7511|34.7111|33.4489|31.4445|31.1467|31.9245|31.0534|34.1556|36.4467|43.5334|46.3267|58.18|57.0334|50.61|43.38|53.39|43.06|27.87|25.07|29.85|36.17|37.08|35.35|41|40.98|53.86|50.13|50|37.63|40.57|46.01|37.57|39.91|43.94|47.45|53.6|53.61|57.31|65.84|63.36|62.81|67.02|64.05|63.56|58.97|51.96|51.5|55.75|59.84|62.15|66.81|62.96|66.33|70.33|71.59|62.23|68.42|62.22|67.8|65.82|65.56|81.37|66.9|73.86|85.84||
2020-11-01 14:58:17|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63||
2020-11-01 14:58:19|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|18.12|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|62.75|58.31|47.94|50.71||
2020-11-01 14:58:19|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14||
2020-11-01 14:58:21|usa_0220|CERN|price_second_month|0||||||||||||||||0.1288|0.1374|0.1505|0.068|0.0969|0.1273|0.1157|0.0868|0.0651|0.0622|0.0839|0.0752|0.0723|0.0666|0.0521|0.0528|0.0723|0.0854|0.0998|0.1172|0.1881|0.272|0.3588|0.6134|0.5353|0.4688|0.6829|0.8449|1.0938|0.6424|0.9664|0.9202|1.0735|1.3194|1.5857|1.2327|1.088|1.1574|0.6481|0.6887|0.706|0.9028|1.3657|1.1141|0.9549|1.1863|1.0214|1.2153|0.9809|1.3976|1.1545|1.3151|2.4566|1.5799|2.6432|3.3941|3.5547|2.9111|3.3674|3.6743|3.0167|3.7778|2.5944|2.2854|2.3069|2.6387|4.4138|5.5788|5.595|5.3475|5.4763|6.59|6.5125|8.1687|9.845|12.05|10.4075|9.495|11.515|12.005|13.0275|14.2025|14.26|14.9375|10.8625|11.3425|11.5125|8.995|9.15|14.5725|15.4275|18.8225|20.7375|20.9275|18.2125|21.965|25.1125|30.025|32.98|30.49|36.915|38.98|36.57|38.61|43.73|49.08|46.06|57.47|61.37|54.05|57.66|64.4|72.06|67.29|61.76|59.6|51.06|55.61|64.54|49.78|55.04|65.35|67.78|70.69|64.16|59.68|65.11|57.91|55.95|69.97|68.91|71.59|69.27|72.9|73.37||
2020-11-01 14:58:22|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:22|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.4571|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32||
2020-11-01 14:58:23|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.375|18|18.875|18.25|20.875|21.75|23.5|25.625|28|32.5|35.875|35.25|37.313|39.938|37.813|36.75|33|33.875|31.5625|35.375|35.25|32.375|33.5625|39.75|44.6875|46.8125|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06||
2020-11-01 14:58:24|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21||
2020-11-01 14:58:26|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.375|23.9375|22.6875|21|22.5625|21.5|20|20.1875|22.5|24.375|23.5625|24.71|24.78|25.85|25.48|26.05|28.88|29.3|27.32|27.2|28.2|28.2|31.3|35.4|31.85|37.35|39.53|39.31|40.29|43.4|45.44|53.65|46.85|55.37|61.4|58.8|56.01|54|59.26|50.18|56.44|46.84|15.44|13.1|17.85|22.73|22.71|23.97|26.54|23.37|29.19|35.04|36.99|26.04|26.06|33.66|32.32|33.67|33.86|39.18|41.86|35.43|38.49|40.39|41.34|41.14|42.28|43.02|40.58|38.08|41.6|37.91|47.53|53.82|51.44|50.75|55.83|61.7|66.69|61.23|64.31|65.75|66.66|70.32|73.15|83.3|91.55|84.28|91.5|101.86||
2020-11-01 14:58:27|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.313|34.188|34.125|34.438|31|31|32.8125|36.4375|33.3125|27.625|30.3125|36.1875|40.3125|41.1875|40.34|40.18|39.6|37.03|37.18|41.08|37.87|36.87|35.96|42.18|42.36|46.25|51.46|47.38|55.48|59.62|60.8|66.8|69.83|74.17|84.67|83.38|101.49|117.3|120.03|110.22|97.19|93.25|86.17|96.11|99.02|52.38|37.45|48.15|55.69|65.88|65.03|74.83|81.4|83.47|95.47|103.27|103.47|92.13|101.81|103.28|111.85|102.25|103.9|112.99|102.75|101.88|110.93|118.26|121.07|127.01|137.41|132.87|113.38|125.97|110.29|125.86|140.45|122.75|139.03|121.84|120.19|125|118.87|119.97|130.26|125.61|133.62|132.02|128.42|138.54|128.94|85.98|86.87||
2020-11-01 14:58:28|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|83.51|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42||
2020-11-01 14:58:29|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24||
2020-11-01 14:58:30|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06||
2020-11-01 14:58:31|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48||
2020-11-01 14:58:33|usa_0231|CCL|price_second_month|2||||||||||||||||||1.7083|2.2292|2.1042|2.1042|2.2709|3|2.9167|3.8333|3.375|3.0833|3.2917|3.4792|2.1042|2.7917|4.0417|3.8125|4.4167|4.4583|4.8959|4.6459|4.9583|5.9375|5.4583|6.75|7.9167|8.25|7.75|7.875|7.5833|7|8.292|7.542|7.75|8.9587|9.6667|8.9587|10.042|12.25|12.292|14.042|16.1667|18.6047|23.1875|24.625|21.5833|32.7084|27.5|30.9583|29.6667|30|16.5833|12.4583|16.5417|21.5067|17.6667|22.2667|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|13.71||
2020-11-01 14:58:34|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:34|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.69|49.17|57.95|64.42|86.62|101.37|134.34|101.08|90.47|70.53|38.69|54.63|79.16|86.26|83.99|103.79|136.28|150.83|243.9|265.58|280.57|311.21|308.38|391.96|395.56|294.07|268.46|316.21|371.05|403.05|531.66|561.14|520.48|677.84|662.83|664.97|626.44|710.01|559.29|492.94|457.33|415.15|405.99|418.74|475|315.13|281.27|318.41|435.51|483.99|471.42|605.89|662.56|838.42|813.92|773.58|1003.91|1310.28||
2020-11-01 14:58:35|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09||
2020-11-01 14:58:36|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|8.1406|6.1406|4.0156|7.8438|7.4375|12.5313|12.8125|23.25|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74||
2020-11-01 14:58:38|usa_0237|VNO|price_second_month|0|1.1361|1.2962|1.2504|1.2657|1.4182|1.6012|1.7079|1.9336|2.0007|2.2081|4.0624|3.672|3.5134|3.733|3.611|3.9526|4.5626|4.8431|4.1234|4.7212|4.8614|4.8553|4.8919|6.0387|6.1484|5.9532|5.8068|5.1969|5.0993|4.7333|5.1725|5.0993|6.4961|6.7096|6.3131|7.5026|7.8685|8.1735|8.8445|11.2538|13.0379|13.5869|13.6327|13.1294|13.2209|13.0837|11.5284|12.5346|12.4432|13.5874|12.992|13.7706|14.0901|15.2342|16.5148|21.1816|25.0691|25.4354|32.8012|31.0624|28.0891|22.9651|27.8143|25.1609|28.409|24.978|23.1023|22.3933|25.5727|27.0823|27.0366|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0453|41.6482|40.0137|45.9375|53.7987|50.2853|57.6049|62.9628|62.4724|65.1367|65.7954|77.5213|92.3068|93.1047|88.5739|78.0191|65.8759|61.1622|71.534|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8583|59.3323|59.7129|68.3134|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.9291|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83||
2020-11-01 14:58:39|usa_0238|FISV|price_second_month|0|||||||||||||||0.299|0.395|0.3895|0.4498|0.2688|0.4279|0.4279|0.4115|0.4142|0.4224|0.4883|0.5157|0.4773|0.4553|0.5212|0.5102|0.6035|0.7489|0.8723|0.9835|1.1317|1.0617|1.1687|1.1975|1.1852|1.3457|1.4259|1.537|1.6111|1.4815|1.5139|1.6852|1.5743|1.9445|1.9537|2.1111|1.963|2.2963|2.3241|2.5093|2.7963|2.4259|3.0463|3.3333|3.5926|4.0556|4.3681|4.3333|4.9097|5.2222|6.2083|5.1354|5.9792|4.5417|7.7917|9.0313|9.3125|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58||
2020-11-01 14:58:40|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|7.094|4.366|5.796|4.948|6.548|6.682|6.082|5.682|6.764|7.222|22.0668|33.402|24.1|49.6|42.312|52.348|49.618|40.822|49.491|44.006|43.65|35.442|44.646|42.268|37.914|49.998|67.02|70.636|61.508|68.612|58.344|60.63|70.096|58.942|37.74|42.816|65.988|133.598|167|498.32||
2020-11-01 14:58:41|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:41|usa_0241|MNST|price_second_month|0||||||||||||0.0042|0.0052|0.0042|0.0026|0.0026|0.0026|0.0021|0.0005|0.05|0.0792|0.0813|0.1104|0.0792|0.0521|0.0396|0.0313|0.0375|0.0667|0.0542|0.0396|0.025|0.025|0.0302|0.0375|0.0437|0.0271|0.0417|0.0792|0.0542|0.0479|0.051|0.0521|0.0437|0.0417|0.0479|0.0313|0.0323|0.023|0.0229|0.0146|0.0125|0.0271|0.0333|0.0208|0.0198|0.0188|0.0229|0.037|0.0375|0.0677|0.0677|0.0833|0.0688|0.0802|0.0802|0.0729|0.0698|0.0719|0.0854|0.0604|0.0594|0.0513|0.0647|0.0667|0.069|0.0708|0.0683|0.07|0.0675|0.0717|0.0993|0.1485|0.1992|0.4392|0.3957|0.5633|0.7295|1.2423|1.655|2.5883|3.1113|6.1623|4.59|4.6883|5.8333|6.6333|7.485|7.235|6.9167|5.2067|4.58|4.9583|5.5467|6.1133|5.4433|5.8283|6.93|6.5083|7.5067|8.87|9.5917|11.9417|14.22|15.3667|19.06|24.2|19.6467|17.35|16.82|18.1967|19.13|19.7267|24.6667|23.1267|29.47|37.3833|47.04|42.4267|46.1533|51.5367|41.8333|50|51.2967|44.75|41.44|50.56|55.82|62.67|63.37|51.16|60.89|59.68|63.83|61.86|58.67|59.82|62.41|71.91|83.86||
2020-11-01 14:58:43|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|30.49|35.47|42.35|32.8|24.22|23.56|25.78|29.31|33.45|33.7|37.45|38.38|34.99|35.41|37.84|34.78|41.02|39.65|36.65|35.93|41.33|45.92|50.22|46.96|42.89|41.49|38.12|22.71|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|138.15|139.72|138.83|150.85||
2020-11-01 14:58:44|usa_0244|HCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:44|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61||
2020-11-01 14:58:45|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1875|9.125|10.75|12.5|11.625|12.625|11.969|13.3285|14.797|15.469|15.9375|18.7969|21.625|23.1094|24.2813|22.1875|24.9688|21.2813|20.7813|21.375|19.32|20.875|19.765|16.69|14.995|17.7|14.9|12.99|14.55|17.165|16.95|18.825|20.865|22.795|21.975|22.225|22.35|19.625|20.175|16.475|18.71|20.4|18.38|20.76|23.935|23.52|20.775|20.975|21.29|23.27|25.295|13.49|12.88|16.635|17.42|24.025|29.18|28.785|28.035|37.77|46.87|49.425|48.765|55.49|58.3|54.69|60.19|58.03|63.93|70.14|65.38|73.3|67.6|74.91|76.66|72.85|82.67|90.22|79.77|85.41|88.62|92.14|89.87|77.73|82.85|91.99|105.66|125.84|138.44|151.3|139.5|140.11|155.01|165.16|197.99|195.47|183.6|197.47|221.72||
2020-11-01 14:58:46|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||9.8163|8.0928|6.8564|7.0812|5.7324|4.9456|5.6575|5.62|6.0696|5.058|5.1704|5.1329|5.1704|5.3952|4.8707|5.9572|6.182|5.5076|5.5451|6.5567|6.2944|6.8564|7.9804|8.9171|9.7601|10.2659|10.3596|10.4907|7.7931|8.4862|6.2008|8.9733|9.3292|7.9242|6.4818|8.149|8.224|7.9055|8.2787|9.6964|9.4446|8.1915|8.2427|8.2187|7.4184|5.9947|6.9209|7.7122|8.3596|8.8751|10.5327|9.9931|10.8714|11.8215|14.1894|14.5341|19.2759|17.7712|21.1612|22.4951|25.0278|28.2889|27.1919|37.1101|32.3054|33.5103|31.8677|30.8067|27.018|15.6941|13.9496|19.1111|18.5056|19.5547|17.3546|18.6375|18.2778|20.0642|29.7336|32.4732|26.92|27.96|33.89|24.91|27.82|30.85|33.5|34.39|34.43|36.04|33.5|36.66|41.69|28.92|27.86|27.19|17.29|17.51|8.21|13.07|15.02|18.06|16|13.02|11.12|14.84|14.52|21.43|21.51|16.69|16.6|13.15|11.84|11.65|8.28|5.34|5.28||
2020-11-01 14:58:47|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|165.23||
2020-11-01 14:58:49|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.0625|17.5|17.5|11.4375|9.1875|11.97|11.16|12.7|11.4|5.69|3.65|6.38|10.17|10.889|8.76|7.25|7.3|6.06|5.96|5.33|5.06|6.8|8.04|9.65|11.79|12.84|15.58|17.18|18|18.17|20.83|26.28|37.42|38.85|25.93|16.37|17.69|14.07|15.59|16.84|20.71|19.29|20.55|27.52|27.55|26.97|29.585|32.41|35.75|38.04|37.62|49.08|56.28|65.61|63.85|70.53|76.39|57.12|69.1|89.45|101.51|127.11|129.24|97.8|74.26|87.95|94.95|85.43|93.93|88.36|87.65|82.99|81.17|88.46|99.26|93.78|93.99|89.07|75.06|80.71|90.37|106.55|78.03||
2020-11-01 14:58:50|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85||
2020-11-01 14:58:51|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:58:51|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.48|9.2599|9.9801|10.1198|10.2201|9.2199|9.0501|9.8|10.4498|11.2|11.2|13.4|13.4999|9.2|12.0752|13.7002|13.9998|10.4753|10.8|10.4753|12.2999|13.2125|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64||
2020-11-01 14:58:52|usa_0254|LNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.976|29.97|41.958|41.958|46.4535|5.994|7|5.8|9.5|8|7.094|5.312|4.75|4.376|2|1.5|2.75|3.06|3.12|1|2.38|1.75|1.88|1|1.5|1.1|0.85|0.4|0.59|0.61|0.64|0.485|0.69|1.31|2.94|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05||
2020-11-01 14:58:53|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.5157|0.4766|0.3985|0.3281|0.5234|0.6172|0.7891|0.8125|0.9766|1.0625|1.2813|1.4923|1.5393|1.7268|1.5313|1.4063|1.5235|1.6095|1.2268|1.336|1.5938|1.7423|2.4533|3.172|3.9102|3.3984|1.8633|2.0508|2.2383|2.3516|2.9258|4.2695|4.9961|5.75|8|6.6719|4.4625|6.3288|5.0537|5.925|5.2725|5.6188|4.8525|5.5438|5.0987|5.9063|6.8163|7.565|7.7313|8.15|7.515|8.7775|9.975|10.5975|10.6025|10.4425|12.5575|13.8875|14.3675|17.0325|16.155|17.89|18.055|21.675|18.485|23.315|23.76|11.61|12.71|16.695|17.48|20.6|20.825|21.2|20.36|25.015|28.74|27.03|23.49|22.665|27.98|26.595|30.435|30.96|35.43|38.95|37.885|42.5|44.01|47.9|51.505|53.63|56.46|57.05|52.36|55.05|53.07|58.72|62.31|68.26|69.21|74.6|80.94|90.59|91.39|86.93|94.58|87.94|93.97|87|87.54|104|91.68|96.56|109.8||
2020-11-01 14:58:54|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8333|7.1667|5.6667|4.2267|6.1267|6.0867|6|6.1333|5.0133|4.7467|3.1|5.74|5.0167|4.8433|6.01|5.48|8.0833|11.39|15.9067|16.2033|23.93|38.5|30.0667|36.5167|30.8033|32.73|37.0333|45.6967|72.3533|94.57|93.9733|94.9233|97.67|41.4633|35.7567|49.1|73.39|92.95|111.4333|106.3867|88.3433|83.76|113.73|113.9467|126.1833|139.56|171.8967|175.0267|166.0033|178.8267|191.1733|156.7667|129.1467|131.5033|148.05|121.5467|155.19|171.1733|166.6667|165.09|170.3167|173.03|178.3867|212.89|229.1767|213.4033|245.6667|299.0133|332.0133|396.59|426.45|458.71|555.17|489.57|548.5|476.53|511.34|592.9|533.96|580.03|730.84||
2020-11-01 14:58:55|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.87|32.79|28.2|35.06||
2020-11-01 14:58:56|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04||
2020-11-01 14:58:57|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47||
2020-11-01 14:58:58|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|25.188|27.063|32.75|37.75|38.25|41.688|41.094|47.594|54.625|51.875|53.0625|54.375|63.1875|50.5|46.6875|33|61.0625|65|70.1875|63.12|69.1|65.23|59.65|66.25|66.154|51.54|47.39|37.37|45.51|53.51|55|65.42|66.0882|59.59|64|70.5|74.79|76.42|88.97|83.9|86.43|82.82|85.29|97.38|106.02|87.87|88.46|75.96|69.07|60.18|6.88|7.04|14.34|20.56|23.72|24.81|25.96|19.29|22.26|29.48|26.65|16.86|16.39|20.96|17.73|18.55|21.06|24.31|30.81|30.42|36.05|34.34|34.81|36.3|41.3|41.47|41.64|44.48|45.54|41.72|45.17|40.12|46.92|48.93|49.05|55.56|56.69|53.82|51.85|52.34|44.12|49.07|53.19|58.88|61.86|49.95|38.29|40.45||
2020-11-01 14:58:59|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01||
2020-11-01 14:59:01|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34||
2020-11-01 14:59:02|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17|21.2|21.45|19.35|19.01|16.72|23.65|28.3|28.25|28.6|35.35|37|42.9|38.88|37.72|41.27|37.96|43.63|52.83|51.62|62.81|63.29|77.73|76.11|77.41|54.25|59.88|61.65|44.18|32.05|40.31|55.48|62.67|53.99|69.41|59.05|64.45|78.5|89.1|93.41|93.46|121.36|122.9|137.17|140.83|155.41|183.03|201.6|240.72|283.93|252.89|265.29|284.58|284.23|297.2|263.83|286.07|212.6|205.44|200.36|217.55|242.42|234.66|222.9|239.27|238.82|210.82|237.05|196.7|171.05|140.65|135.53|106.91|85.88|46.33|45.11||
2020-11-01 14:59:03|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|19.225|19.6|16.9|19|22.825|24.275|40.425|47.4375|37.85|37.8|31.4|28.2|23.66|20.2|14.96|14.57|9.5|11.55|15.85|13.82|16.35|12.2|10.21|12.42|13.32|11.91|13.45|13.92|19.21|19.21|20.84|21.86|25.12|23.62|23.32|25.32|25.56|27.25|25.25|12.38|12.81|14.65|19|22.68|19.16|18.41|19.01|21.95|27.34|24.01|18.3|17.8|24.77|21.36|23.49|24.83|27.36|34.49|31.46|34.52|34.14|36.05|39.56|40.43|39.51|39.99|37.22|33.19|26.7|30.73|31.19|31.73|32.19|31.25|32.44|35.23|32.54|28.43|24.26|20.26|18.86|20.42|15.7|17.56|14.4|7.97|10.2||
2020-11-01 14:59:04|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475||
2020-11-01 14:59:06|usa_0267|DLTR|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296|2.8971|3.1358|3.8025|3.7778|3.6543|4.9753|6.2315|6.1296|7.8704|9.0278|6.9583|9.7083|6.875|9.7778|8.875|10.7639|11.6111|13.1875|13.5208|8.1667|6.4219|9.28|6.2967|10.3033|10.9367|13.1367|7.3467|8.19|6.6333|10.59|11.1833|10.0233|10.2867|9.1433|8.9833|9.59|9.5767|8|7.2167|7.98|9.2233|8.8333|10.32|10.0333|12.7467|14.5167|13.5133|8.64|9.1967|10.8967|12.12|13.8967|14.85|14.0333|16.2267|16.1|19.74|20.815|24.38|28.04|27.76|33.31|37.57|41.555|47.245|53.8|48.29|40.56|48.43|50.84|57.16|56.42|52.18|54.46|56.07|70.38|81.145|78.99|66.66|77.22|82.46|94.24|78.93|77.18|78.46|69.92|86.82|107.31|94.9|85|81.55|90.32|105.04|107.39|114.16|94.05|73.47|92.68|91.34||
2020-11-01 14:59:07|usa_0268|ROP|price_second_month|0|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25|3.9688|6.625|8.75|8.4375|7.25|5.8125|5.4688|6.438|6.25|8.063|8.5|8.875|11.282|11.75|10.375|10.813|10.063|12.282|14.125|14.407|14.532|16.594|8.5|9.2813|11.0625|16.125|17.9063|18.5938|13.625|17.625|16.1875|15.4375|19.39|20.54|20.5|21|23.375|19.5|17.375|21.08|14.425|18.345|21.34|25.07|24.275|26.475|27.575|30.775|32.3|34.95|38.52|39.4|45.07|46.84|46.38|51.31|53.12|58.36|63.29|63.45|56.4|65.04|59.08|45.77|41.35|42.98|47.38|52.04|55.44|58.02|58.08|72.41|84.13|83.47|76.95|85.19|91.52|101.22|102.79|111.53|124.61|124.22|123.7|129.7|135.62|141.68|150.56|157.82|167.57|174.96|162.09|193.49|167.93|171.08|177.55|181.11|209.2|227.2|230.66|267.21|275.09|275.79|298.37|297.59|323.65|343.92|366.76|360.37|351.7|393.8|427.19||
2020-11-01 14:59:08|usa_0269|WY|price_second_month|0|10.4711|9.41|9.8958|7.9524|7.1598|7.8757|7.7479|8.3871|7.8757|7.8118|8.4255|9.9981|10.1259|10.062|10.7396|14.23|13.3734|15.0483|9.589|11.7624|10.0236|9.9775|10.1822|10.5915|12.1777|12.8428|11.2055|9.9775|11.2055|8.3913|7.982|9.4658|12.4335|11.3078|9.6193|13.6615|13.9173|13.8662|15.964|17.0385|18.5223|16.6292|17.9083|19.4433|17.0385|18.6758|15.7082|16.6803|17.9595|18.8293|18.5223|17.3455|18.5735|18.5735|18.8293|18.9317|20.4155|23.639|21.6179|20.4411|20.7992|15.3756|20.5178|22.8203|25.4042|23.025|25.0716|21.0039|20.3132|18.9572|17.9083|21.9976|23.4179|23.2296|21.6332|25.305|26.8113|22.3127|21.5309|20.4052|20.6222|24.3553|23.332|26.709|24.7565|25.5874|27.016|27.3967|26.2587|26.6148|27.1429|27.9534|26.1809|25.3786|26.4757|35.1658|33.5489|27.9042|29.955|25.0512|25.5137|22.7139|15.3991|9.8895|13.7454|15.305|15.9394|16.5371|17.4294|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31||
2020-11-01 14:59:09|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89||
2020-11-01 14:59:10|usa_0271|K|price_second_month|0|3.25|3.4219|3.9375|3.4375|3.7813|4.2344|4.9219|5.9688|7.2813|7.4219|8.7657|9.6563|12.0313|13.8125|13.1563|15.0938|15.125|16.125|12.8438|12.875|13.4375|14.3438|15.375|15|17.2813|19.625|17.75|15.25|16.3125|15.75|18.0625|20.8438|24.5938|27.0938|26.75|28.5|29.25|34.0625|34|32|27|26|30.1875|25.25|26.1875|28.3125|28.5|27|33.5625|33.75|38.19|37.75|36.375|33.75|33.9375|34.25|36.875|44.75|46.375|42.625|41.3125|30.5|36.625|37|34.6875|35.5625|33.875|25.3125|30.375|23.1875|24.625|26.59|26.72|31.99|29.49|34.55|36.7|32.16|33.37|29.57|35.2|33.53|35.77|39.49|42.4|41.98|43.7|44|45.49|45.33|44.07|44.31|47.1|50.7|49.78|49.84|53.98|54.93|54.04|50.72|51.81|54.44|43.43|38.92|43.25|47.09|52.58|52.15|53.43|49.68|49.23|53.56|56.99|54.32|49.16|52.35|48.78|50.65|55.46|60.5|62.05|60.71|60.64|60.69|68.98|64.97|66.25|64.48|62.77|66.28|68.77|74.02|74.37|82.21|72|74.07|71.6|65.46|66.16|66.2|64.39|71.79|63.65|56.26|52.56|62.8|65.12|60.47|65.31|70.91||
2020-11-01 14:59:12|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:59:12|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|135.36|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91||
2020-11-01 14:59:13|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.1875|9.8|11.11|9.47|10.45|12.52|8.83|8.46|9.45|15.86|16.23|18.76|22.12|21.39|16.96|20.22|21.62|20|29.04|29.78|31.52|28.67|33.31|28.2|31.21|33.45|31.85|26.71|26.26|24.65|23.27|20.26|22.06|16.53|21.62|22.62|20.19|20.55|27.14|35.4|34.92|40.24|31.72|32.53|37.7|33.38|32.37|27.12|30.8|33.62|40.67|64.37|81.49|73.33|64.02|69.755|85.6|83.41|84.32|61|52.76|15.31|20.7|16.7|13.65|12.78|8.55|7.63|6.305|6.38|16.84|12.64|10.57|5.95|2.46|5.08|5.52|3.86|3.01||
2020-11-01 14:59:14|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26||
2020-11-01 14:59:15|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66||
2020-11-01 14:59:16|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.9375|7.3125|3.4065|6.375|4.469|3.0313|2.4375|2.0625|2.0313|1.5|0.7188|1.1563|1.6875|1.8438|2.5625|5.05|8.625|8.74|10.225|14.455|8.59|8.25|7.95|9.05|18.175|15.565|17.29|12.9466|9.6355|12.25|14.395|14.59|13.325|13.475|14.5|17.385|17.385|22.15|28.99|24.91|25.05|20.46|20|20.75|14.16|10.06|7.29|12.53|15.78|19.97|22.4|24.71|19.52|29.64|31.99|33.23|32.05|30.28|33.02|31.25|27.28|32.78|38.5|45.12|48.05|47.49|45.03|43.68|51.32|55.74|62.81|69.39|66.88|58.21|42.99|55.47|54.72|50.93|66.71|58.74|64.83|74.17|71.37|62.09|77.7|70.65|61.92|77.97|84.84|93.17|97.04|73.65|96.97|86.44||
2020-11-01 14:59:18|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||2.8438|3.75|4.8125|4.5625|6|6.2813|6.0938|5.875|6.0625|4.969|5.532|5.704|6.485|6.563|7.922|9.157|9|9.813|10.594|13.188|17.75|17.032|20.438|25.938|19.5|30.7188|35.4375|38.5938|33.0625|36.0938|51.25|55.625|57.6875|61|61.69|62.73|48|70.44|71.15|70.7206|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53||
2020-11-01 14:59:19|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|82.25||
2020-11-01 14:59:20|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|35.09||
2020-11-01 14:59:21|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04||
2020-11-01 14:59:23|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71||
2020-11-01 14:59:24|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.07|44.37|31.81|30.17|22.55|16.73|20.35|13.87|9.21|14.62||
2020-11-01 14:59:25|usa_0289|ROK|price_second_month|0|3.4972|3.4571|3.9544|3.2485|3.2646|3.7538|3.7218|4.7324|4.7164|5.1094|4.5159|4.9971|5.8634|5.342|5.4222|6.7618|6.5|6.9688|4.0938|4.6563|4.8125|5.0938|5.125|5.375|5.5938|5.9063|5.2813|5.4063|6.8438|5.9688|6.7188|6.7813|7|6.5938|6.3125|6.7813|5.9063|6.3438|6.625|7.3438|7.7188|9.1875|8.7188|10.4063|8.9063|9.0313|8.4683|9.625|11.9904|11.7605|12.8774|14.9798|15.3412|13.6658|16.8851|17.0165|16.9508|15.7682|14.6419|18.171|16.5191|10.8876|14.6982|16.2037|20.1236|21.5593|18.0953|16.5|14.9502|14.7451|14.6768|16.7589|17.1381|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53||
2020-11-01 14:59:26|usa_0290|MOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.375|22.5|31.625|38.6875|41.25|36.625|43|36.125|34.875|39.125|35.188|31.5|38.188|32.5|18.375|22.875|19.938|20.938|15.938|16.125|13.5|15.375|14.688|11.875|13.75|11.09|11.81|11.75|13.3|14.02|13.24|13.05|8.81|8.74|7.83|7.27|11.3|12.45|15.94|17.38|16.46|13.08|16.15|13.54|15.9|15.56|16.24|21.3|25.44|35.13|42.02|69.15|111.3|125.32|106.74|30.35|43.05|54.7|48.47|54.45|58.39|46.17|58.66|67.63|85.85|70.85|71.13|52.76|57.75|47.68|57.91|54.06|58.54|60.82|41.65|47.9|48.86|49.99|47.76|45.77|53.26|45.85|40.83|31.64|26.65|25.23|30.07|28.4|31.19|22.63|19.98|24.29|26.32|27.49|31.27|36|31.27|21.47|18.39|19.05|17.03|12.09|18.23||
2020-11-01 14:59:27|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4007|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5925|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2866|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86||
2020-11-01 14:59:29|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|27.12|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|63.15|58.8|55.51|49.32|52.87|54.87|53.08|55.1|44.39|38.62|42.11||
2020-11-01 14:59:30|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7312|1.6369|3.8953|3.7334|2.744|2.8946|2.4618|1.4066|1.8533|1.9347|2.2723|2.7527|1.9071|4.1996|5.3019|12.4163|18.0969|28.5926|49.3405|34.5978|42.1991|25.2654|22.6144|26.4794|24.3759|22.913|22.6101|21.805|15.4081|17.6673|22.7918|28.6521|32.0713|29.8207|31.2663|27.8384|26.5313|28.3838|25.7523|25.2935|25.9081|22.3677|25.4233|25.9081|27.4835|31.1711|35.1443|39.8706|36.6331|37.3083|28.5124|33.7629|27.1277|10.6549|10.8184|15.7708|15.6842|19.9154|19.2038|20.05|17.2517|17.6844|22.358|29.1182|23.9062|23.6273|28.0508|26.9642|30.7626|35.6189|33.4648|37.0613|43.235|52.082|56.5825|56.4094|62.3234|76.3632|72.1609|68.074|56.996|60.304|45.3217|47.9855|48.3028|55.2458|59.6212|61.3233|55.0919|48.7067|40.0905|28.4162|33.9937|31.5031|32.3822|35.968|33.428|34.17|33.52|31.65|35.52||
2020-11-01 14:59:31|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0313|12.375|31.375|37.3125|45|39.375|35.375|23.4|12.83|12.41|3.57|1.68|1.69|0.83|0.73|2.94|2.7|3.5|4.2|3.78|5.2|8.78|8.53|10.93|14.9|18.68|22.49|21.13|25.9|28.69|26.97|31.17|31.86|34.4|31.05|35.64|34.42|13.47|18.46|24.83|24.29|31.23|34.33|31.9|35.8|38.01|44.01|39.33|36.28|38.04|47.6|50.75|59.95|67.08|70.72|78.52|74.61|86.53|94.89|101.49|110.67|116.14|124.71|113.4|118.2|102.51|90.53|98.48|113.97|101.98|115.77|134.31|153.04|166.98|157.27|157.95|154.26|165.64|185.5|208.74|262.43|236.47|265.09|314.13|306.07||
2020-11-01 14:59:32|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72||
2020-11-01 14:59:33|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46||
2020-11-01 14:59:34|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05||
2020-11-01 14:59:36|usa_0298|HST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||12.25|10.25|11.125|9.5003|11|10.6249|11.5|12.8752|13|13.125|13.75|15.25|18|17.625|19.5|20.813|19.813|19.25|14|14.688|10.813|12.5|9.25|9.313|8.875|9.625|10.688|11.875|12.62|12.94|12.8|8.42|10.8|11.48|10.14|9.15|6.92|9|10.02|11.15|12.16|12.26|13.35|15.66|15.98|16.75|17.49|17.9|19.43|20.07|22.54|25.22|26.28|25.52|22.29|19.19|16.19|17.19|14.3|7.52|3.7|9.38|9.97|10.52|11.71|14.26|13.1575|16.48|18.4|17.58|11.83|14.15|15.78|15.26|15.3|14.69|16.67|17.79|17.03|18.41|19.67|22.07|22.82|23.24|21|19.92|17.73|16.6|15.31|15.4|17.82|17.84|17.99|17.99|18.12|19.79|18.56|21.63|21.53|19|19.61|18.11|16.04|17.49|14.48|11.94|11.23||
2020-11-01 14:59:37|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|34.75|34.9|45.69|56.49|49.99|52.64|63.56|64.63|76.76|70.29|87.13|112.65|120|134.98|124.14|142.71|156.01|169.7|180.6|179.78|171.29|186.11|174.39|218.94|256.03|280.49|323.06|338.92|393.37|331.67|341.93|266.94|309.06|329.2|350.08|377|398.49|470.01|493.17|544|615.61||
2020-11-01 14:59:38|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|29|29.125|31.3125|29.625|31.625|28.5625|23.625|18.6875|24.875|23.9375|27.75|28.17|29.87|32.67|34.48|37.05|34.55|33.2|31.51|29.6|36.65|27.96|33.54|37.7|38|40.24|42.72|41.22|44.08|50.67|46.58|51.08|51.89|56.44|59.17|62.57|71.12|61.01|67.87|67.59|77.76|73.63|58.58|47.39|37.79|45.38|42.61|39.74|36.55|35.95|35.11|38.21|44.62|42.53|43.24|43.4|46.81|45.75|42.5|40.56|39.22|37.56|32.5|32.26|33.48|33.46|36.88|35.85|35.33|32.74|30.06|33.04|32.81|32.92|32.55|31.33|29.19|32.9|33.54|32.8|34.06|36.79|37.89|39.59|40.99|45.48|47.69|44.53|42.26|28.59||
2020-11-01 14:59:39|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64||
2020-11-01 14:59:40|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3||
2020-11-01 14:59:41|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.414||22.9761|23.9674|26.743|28.1639|32.7239|32.6027|27.5361|25.983|27.6462|33.1975|48.7388|30.0143|37.5041|36.9975|41.4363|40.1476||37.6143|39.2664|31.5013|32.9992|46.7122|42.6699|32.2943|27.481|28.3511|34.6073|36.9424|38.9911|37.8566|35.0149|39.9163|47.2078|54.3562|52.6049|45.4235|47.4281|44.1679|48.4635|44.5313|54.0258|58.7399|45.6438|43.8595|36.645|40.2577|37.8235|25.8288|26.0051|33.2526|35.4995|34.1998|39.2334|38.0769|38.3302|40.0374|43.9035|42.009|33.583|29.4085|31.7216|30.8074|32.041|29.7169|33.3847|38.4954|36.4467|41.8769|37.8786|38.6496|41.7557|42.009|43.2537|44.5754|42.758|43.496|39.4537|45.6438|45.7429|46.9325|46.591|47.4612|49.9945|48.5516|43.3858|42.4716|49.2125|53.2217|52.96|64.91|68.68|70.55|74.48|67.36|76.37||
2020-11-01 14:59:43|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1406|2.8281|||||1.3021|2.026|1.3438|1.7333|1.8333|2.1292|2.0783|2.4042|1.9658|2.1217|2.1967|2.155|2.4883|2.4058|2.51|2.6983|3.027|2.8808|3.1342|3.4375|3.8092|3.5767|3.3208|3.5092|3.6825|3.7892|3.7742|4.2483|4.1883|3.9117|4.1025|3.6042|4.7467|4.9092|4.1917|5.1233|5.28|5.2617|6.8975|7.4842|8.485|9.625|11.0233|14.7083|14.6883|12.575|10.4917|12.1883|13.91|17|14.2667|14.3933|10.865|11.7433|10.7833|11.265|13.25|16.3283|21.2617|22.1733|21.4267|24.2117|26.735|28.15|33.83|38.4433|28.3467|31.3467|37.8467|37.5633|36.27|44.5567|46.3533|47.9333|49.4|59.26|56.46|73.9467|81.6467|68.28|74.9067|85.84||
2020-11-01 14:59:43|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.24|23.3|32.31|29.31|20.77|22.49|29.61|32|41.97|46.68|47.42|58.42|78.53|101.71|90.45|86.11|92.92|109.55|89.64|91.87|79.65|89.5|81.95|98.03|104.24|119.9|132.25|139|117.83|108.92|121.49|108.16|109.5|88.14|117.68|132.27|138.54|132.45|131.46|108.76|140.29|152.81|153.49|137.99|130.34|106.04|112.18|69.19|72.56|68.02|54.52|51.98||
2020-11-01 14:59:44|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9131|3.9633|3.7257|3.4257|3.6382|3.6007|4.2133|4.3125|5.1667|5.1148|3.948|4.4375|3.3333|4.9585|2.8335|2.375|1.271|1.4375|2.0625|3.521|5.3135|6.3|7.0967|7.3967|7.7767|7.7667|7.6|8.55|6.9333|7.9733|9.91|12.9|14.8167|15.3633|14.325|16.61|20.695|23.03|23.085|26.795|29.495|25.67|28.365|25.945|29.035|27.525|27.475|29.7|25.21|25.94|29.19|24.335|25.855|22.775|26.025|29.985|30.175|30.28|32.315|36.47|40.05|41.725|36.79|36.18|43.275|40.125|48.5|55.715|58.73|63.74|55.975|60.58|66.83|69.35|73.8|75.06|72.78|83.75|80|73.5|62.64|77.35|64.66|63.03|69.41|64.88|57.52|55.39|72.02|68.53|66.51|59.66|59.1|47.56|56.37|71.77|77.62|80.96|86.76||
2020-11-01 14:59:45|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6739|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|17.3|12.48|7.86|8.85||
2020-11-01 14:59:46|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:59:46|usa_0314|DTE|price_second_month|0|15.25|14.75|14.5|14|12.625|13.875|15.75|15.875|16.625|16.5|15.25|19|17|18|18.125|18.75|16.875|15.5|13.875|14.5|13.75|14.875|16.375|17.75|19.875|21.75|25|25.375|26.625|27.125|29.5|29.375|28.875|30.5|33.5|31.75|32.875|33.125|32.625|36.375|34.5|35.75|32.25|28.125|25.75|27.25|26.75|28.625|30|30.75|32.625|35.625|29.25|28.5|32|30.25|26.625|29.625|32.8125|36.75|39.5625|42.125|43.625|39.5|43.5625|39.4375|33.0625|30.1875|34.5625|34.75|37.9375|36.31|44.72|43.29|41.3|41.42|46.8|42.91|44.33|41.44|43.33|34.91|37.71|40.46|40.1351|41.32|43.88|44.22|47.54|45.77|43.64|43.3|40.42|41.74|47.09|46.3|52.88|47.81|49.05|39.81|44.24|42.16|37.19|26.77|30.25|34.78|40.11|43.42|45.51|46.85|44.55|47.08|51.62|50.56|52.65|53.99|56.83|58.4|60.58|66.8|66.61|66.87|66.74|71.76|76.12|78.25|81.46|82.03|79.23|78.06|80.49|84.12|90.68|92.9|93.09|101.38|109.52|112.32|115.57|100.78|102.43|111.14|119.74|123.56|125.47|129.66|124.94|111.67|107.57|118.67||
2020-11-01 14:59:48|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32||
2020-11-01 14:59:49|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5||
2020-11-01 14:59:50|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 14:59:50|usa_0318|ADSK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.907|10.532|10.75|10.9375|8.5625|9.4375|7.4688|6.4688|7|7.75|9.5781|11.3438|9.25|10.7813|9.6563|6.5625|10.6719|10.1094|7.3906|5.4688|8.4375|11.625|8.6719|6.3438|6.7344|7.6406|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01||
2020-11-01 14:59:52|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44||
2020-11-01 14:59:53|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.609|18.248|21.0553|||27.6246|50.9258|33.8851|36.1309|36.0467|23.1103|19.6741|14.641|18.933|23.1508|15.6315|9.9381|11.2924|9.5271|12.9768|15.3754|18.7443|20.7454|17.2815|14.3446|16.0492|15.1464|16.6287|22.5444|23.4607|24.4377|21.6819|21.7426|24.3487|23.9411|27.7025|26.4439|26.5941|21.1523|26.8658|21.2095|11.1697|10.9909|13.2649|19.9509|21.5813|24.7563|22.8971|23.1259|29.197|31.8643|35.6256|23.9983|24.7277|32.658|29.4258|27.4021|29.5975|30.098|31.1206|37.063|41.3964|39.1081|41.9184|40.6813|40.7|41.11|39.49|33.37|40.83|40.16|46.16|46.7|46.21|53.44|60.33|64.39|67.4|66.4|62.79|70.8|63.29|80.38|73.34|76.39|85.31|71.62|88.37|100.94||
2020-11-01 14:59:54|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.0781|3.8438|3.0469|3.3281|2.9375|3.1408|3.172|3.7188|3.7033|4.0938|4.9532|4.6875|5|4.9375|6.0938|6.5157|5.8907|7.3282|7.125|5.0625|6.2344|5.4453|6.9297|5.9219|5.0625|4|5.0156|4.2969|4.5781|5.4625|5.6563|6.3875|5.75|7.5187|8.05|7.53|6.44|6.5275|7.265|8.9025|9.875|11.275|10.36|11.185|12.515|13.1875|13.365|14.615|15|13.9425|16.445|14.1775|14.45|18.41|21.04|21.125|24.1525|21.555|25.855|20.675|11.83|8.625|16.125|14.835|15.105|18.73|18.63|21.825|30.17|38.805|36.255|35.695|32.96|41.42|35.875|34.39|33.15|37.205|40.535|48.29|53.585|61.45|62.89|62.19|56.56|61.46|60.15|43.64|42.69|32.68|34.03|34.39|35.6|42.19|42.51|46.41|55.68|49.08|48.78|43.77|39.58|40.61|35.48|32.63|42.05|31.6|32.15|40.59||
2020-11-01 14:59:55|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51||
2020-11-01 14:59:56|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|13.24|9.86|15.29||
2020-11-01 14:59:57|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16||
2020-11-01 14:59:58|usa_0325|ETR|price_second_month|0|16.375|15.625|15.625|14|12.625|12.5|13.875|14.375|14.25|9.625|9.75|12|13.25|14.25|13.875|14.25|10.5|10.125|8|9.625|9.875|13.625|15.875|16.5|18|21.75|22.25|20.75|20|18.375|22.125|23.5|24|24.625|27.875|27.875|27.375|31.25|32.25|36.125|34.625|39.625|36.875|33.25|28.875|24.875|22.5|22.375|24.75|24.125|27.875|28.375|26.25|26.125|27.125|26.375|26.375|24.8125|26|28.9375|26.3125|28.8125|29.3125|28.25|32.4375|29.8125|27.5625|20.25|29|30.4375|41.125|38.83|43.2|38.52|36.9|41.28|43.9735|42.19|43.73|45.55|51.69|52.45|52.86|59.29|54.61|60.3|64.82|69.12|71.83|74.91|70|72.51|70.11|77.65|91.32|98.75|112.9|103.62|119.54|102.74|120.77|103.39|85.1|67.39|74.62|79|78.65|75.97|75.07|78.84|71.24|71.2|68.15|65.21|70.36|66.63|64.53|68.08|63.54|62.26|68.88|63.23|61.89|63.82|75.42|77.41|83.9|79.51|76.47|65.33|66.63|72.21|75.92|78.2|68.73|76.66|79.06|79.17|86.48|75.82|80.91|83.59|87.06|93.33|97.07|112.84|116.39|116.91|101.82|99.14||
2020-11-01 14:59:59|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43||
2020-11-01 15:00:02|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11.875|12.875|13.6875|14.5625|14.6875|13.75|12.75|12.5|10.875|12.125|11.688|14.375|13.188|12.938|14.625|17.438|20.438|24|27.375|34.844|24.25|30.375|33|39.125|46.8125|49.375|35.375|24.625|22.875|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84||
2020-11-01 15:00:04|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|35|40.64|29.47|34.69|37.78|32.38|33.17|34.8|39.09|42.02||
2020-11-01 15:00:05|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4024|0.5156|0.7071|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.21|1.14|1.71|1.43|1.11|1.68|2.38|3.22|2.43|3.48|3.62|3.38|4.48|4.38|4.39|5.38|5.52|6.16|6|7.06|6.81|6.75|6.09|6.94|6.94|8.97|12|10.25|11.09|9.34|11.22|13.53|13.22|14.5|17.875|15.4063|20.9063|28.9063|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71||
2020-11-01 15:00:06|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8507|3.9197|4.0276|4.0703|5.2299|5.4549|5.6018|5.4438|5.5524|6.7143|6.4838|6.08|5.72|5.872|6.256|6.644|7.33|8.7821|8.876|||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|32.296|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|57.47|43.9|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|46.21|36.86|29.37|32.63||
2020-11-01 15:00:08|usa_0331|BBBY|price_second_month|2||||||||||||||||||||||||||||||||||||||1.6094|2.0547|2.1094|2.9219|4.0938|3.7813|3.7188|3.7813|3.688|3.344|2.6094|3.875|3.9063|4.9609|7.3828|5.5|6.3125|6.875|6.8438|8.25|7.9375|9.9375|12.3125|10.7813|13.7813|16|17.8438|16.9688|16.6563|13.4375|18.3672|18.4063|25.8125|26.5625|28.32|32.23|25.06|34.58|37.17|31|35.3946|33.5|39.47|38.83|42.22|40.58|37.11|35.39|40.79|40.29|37.21|45.9|40.6|37.41|38.35|33.48|40.29|42.19|40.74|34.64|33.94|32.2|32.5|27.83|25.77|23.23|30.42|34.75|35.21|38.7|45.96|37.88|43.9|48|56.13|58.49|61.84|60.7|70.39|60.95|57.68|58.7|68.8|76.47|77.32|63.85|62.13|63.29|67.34|74.77|70.46|65.23|59.63|43.17|47.22|44.95|40.42|40.35|38.75|29.9|19.9|23.08|17.46|18.73|13.74|15.09|16.71|9.71|13.7|14.25|6.19|10.82|19.8||
2020-11-01 15:00:09|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|126|38.4|30.08|52.88|47.68|14.72|11.84|11.2|3.86|5.789|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|566.85|572.8|697.63|789.78||
2020-11-01 15:00:10|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86||
2020-11-01 15:00:12|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.5938|2.625|2.0313|2.68|4.438|3.813|5.438|4.438|8|8.563|10.157|9.5|13.25|16.375|15.125|20.125|22.75|18.3594|9.6875|15.625|14.0313|12.875|14.1875|14.5|137.7813|26.3906|41.4688|26.5|16.8125|21.22|17.68|19.02|10.99|7.349|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35||
2020-11-01 15:00:13|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56||
2020-11-01 15:00:15|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||1.3333|1.4271|1.4167|1.2813|1.375|1.4583|1.1042|0.875|1.1354|1.4271|1.2813|1.6042|1.9896|2.125|1.6354|1.8021|1.6459|1.6354|1.3959|1.1459|1.3125|1.2084|1.1667|1.3021|1.4167|1.3021|1.4791|1.3229|1.5416|1.9324|1.7291|1.75|1.6875|1.0625|1.2865|0.9115|1.4896|1.5885|1.276|1.3177|2.0781|1.6667|1.6563|2.2583|2.5667|1.8633|1.8408|1.675|1.9125|1.8542|1.925|2.0058|2.2575|2.2458|2.2133|2.5308|3.0696|3.3675|4.0317|4.6658|3.9188|5.3987|5.2763|5.6575|5.4837|6.3825|7.7663|8.4612|9.75|8.335|8.605|12.4375|15.0625|11.11|7.4925|5.0925|8.7825|8.8125|9.575|10.035|8.6725|6.96|8.7425|11.415|14.6875|18.965|22.1475|17.44|16.27|20.705|23.55|30.985|35.18|39.13|34.45|35|36.24|33.54|33.04|29|33.96|23.67|18.83|20.13|23.97|24.63|22.12|21.9|22.19|25.55|28.95|24.16|22.85|23.83|25.16|24.62|25.02|17.12|15.94|13.93|19.84|18.97||
2020-11-01 15:00:17|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7||
2020-11-01 15:00:19|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9635|3.215|3.9975|3.4702|3.8529|5.1372|4.7375|4.6949|6.8383|7.7399|8.0375|8.1379|10.2064|9.0551|8.9381|8.5217|9.8553|9.7437|9.6621|9.6049|10.7371|10.7752|11.2134|11.7197|13.1731|13.8889|16.1942|16.0989|17.2992|19.5228|20.5108|19.1227|18.1919|19.3786|23.4992|23.7061|27.5165|26.8687|28.284|33.4335|38.6156|27.462|17.9905|17.555|19.2425|21.8771|22.6936|24.0762|20.3475|19.2534|22.1493|25.9597|28.6269|32.5625|30.3743|28.861|25.2792|29.1441|34.152|32.3176|43.9991|45.5396|47.2543|54.5594|58.1793|51.7342|49.5242|44.1624|48.7349|38.6102|33.1667|30.211|39.873|39.247|38.6319|33.9724|30.4831|33.3464|30.9567|27.9792|26.9286|27.8812|18.67|19.35|18.67|11.86|8.73|5.87|13.34|15.87||
2020-11-01 15:00:20|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|33.72|28.47|27.73|36.99|38.69|42.99|52.19|68.23|85.91|103.09|121.2|130.57|127.46|142.77|151.89|153.43|152.86|142.88|154.72|126.37|148.89|166.08|149.69|170|145.44|143.17|179.52|199.93|201.33|214.31|193.4|228.43|267.72|292.57|306.92|265.79|243.79|251.45||
2020-11-01 15:00:21|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|29.66|29.05|29.49|27.67|28.15|28.32|32.26|34.93|33.76|42.51|46.13|48.03|46.89|41.16|46.14|45.32|42.8|46.93|48.72|53.39|52.49|43.4|45.16|38.93|38.89|36.32|32.63|30.09|26.11|27.17|26.1|22.63|20.32|19.55|18.21|13.89|15.28||
2020-11-01 15:00:22|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43||
2020-11-01 15:00:23|usa_0345|AKAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|91.7125|84.525|124.2|210|264.5|75.5625|65.1875|28.75|17|10.33|4.42|5.87|3.27|2.08|0.99|1.12|1.4|3|3.94|11.37|14.392|12.52|13.9|12.95|12.04|14.04|14.69|19.76|26.7|30.7|38.65|47.82|56.96|41.96|31.02|36.64|33.21|38.58|22.8|12.02|17.43|21.21|17.93|24.29|25.69|38.85|44.05|51.06|42.79|32.88|21.94|26.28|36|29.68|37.31|35.97|38.49|46.56|46.21|44.27|60.62|54.61|60.89|64.02|70.36|76.925|73.85|56.62|52.55|52.7|54.89|66.82|62.6|47.41|46.47|55.69|67.46|77.02|74.71|67.79|70.09|77.89|89.13|87.12|86.51|105.8|116.43||
2020-11-01 15:00:24|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.375|19.75|20.875|19.75|19.375|21|21.5|23.25|27.625|27|27.688|27.125|28.25|27|25.25|26.625|24.25|26.4375|25.0625|19.875|20.125|21.8125|20.9375|19.1875|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.3367|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93||
2020-11-01 15:00:25|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.3646|1.5104|3.9115|7.7656|13.2604|12.6146|6.4453|11.3438|14.3833|11.33|14.68|11.4778|4.7044|2.1667|2.8111|3.1311|5.0644|3.5489|4.88|5.8133|4.4356|4.6667|7.66|8.1|9.1933|11.03|12.0733|18.0567|13.7867|20.0933|25.5067|19.4733|26.5733|36.7801|35.16|19.68|19.76|10.71|7.91|9.86|10.5|14.56|17.88|17.63|11.56|11.971|14.87|19.17|15.96|13.84|13.9|14.82|13.235|13.41|12.56|12.65|14.84|15.725|15.32|17.79|19.138|18.51|20.22|21.38|21.87|23.3|32.895|35.39|47.27|66.54|105.17|107.69|157.09|175.73|196.8|221.35|262.31|267.4|129.57|179.56|151.76|171.76|235.3|263.6|379.91|541.22||
2020-11-01 15:00:26|usa_0348|LH|price_second_month|0|||||||||||||||||||||||19.6875|19.375|21.875|24.6875|26.875|28.125|32.5|33.75|35.3125|38.4375|53.125|55.3125|60.3125|65|56.25|56.5625|60.625|37.5|44.6875|40.9375|31.25|33.4375|29.6875|30.9375|30.3152|34.6885||34.6885|21.5648|19.3771|19.0626|10|6.8764|9.3755|7.1879|6.5619|5.1576|4.8438|5.3125|2.8125|3.2813|4.5313|6.25|7.1875|9.375|10|17.9688|29.5781|35.5156|40.125|35.065|38.95|38.45|40.74|49.05|31.45|24|27.77|32.15|30.25|36.12|39.19|41.3548|41.59|47.95|47.89|48.45|49.32|51.89|58.11|59.36|68.42|70.8|79.68|78.74|77.66|72.67|77.31|73.79|73.15|63.36|55.01|60.96|69.79|72.96|73.31|75.61|72.62|82.03|90.13|100.83|83.53|85.72|89.89|83.28|87.95|84.59|88.6|99.49|95.72|101.85|93.54|102.58|107.23|104.64|123.03|117.95|117.81|121.54|109.84|127.95|136.93|125.85|142.26|139|156.87|158.27|172.7|180.59|172.87|145.64|148.24|162.61|167.56|172.29|175.69|175.32|175.75||
2020-11-01 15:00:27|usa_0349|KEY|price_second_month|0|3.375|3.5938|3.7188|3.8125|3.6407|4.0938|4.2032|5.0625|5.4688|5.875|6.375|8.0313|8.8125|8.0625|7.0313|8.5625|8.125|9.75|7.125|8.8125|7.9375|8.875|8.25|8.5625|9.8125|9.5625|9.25|7.8125|7.625|6.9063|7.125|9.2813|11.0625|12.625|11.3125|14.25|14.625|14|15.5625|16.1875|15.5|15.75|14.375|15.75|16.25|16.4375|12.188|14.5|15.25|15.5|18.4375|18.8125|19.375|19.9375|26.1875|26.75|27.1875|30.3125|33.7188|35.0313|37.9375|25.5|30.6875|32.25|34.75|29|27|16.9375|21|20.1875|24.9375|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32||
2020-11-01 15:00:29|usa_0350|MSI|price_second_month|0|11.3292|12.9437|14.017|11.5813|10.4894|12.9774|9.3602|10.3299|9.7705|10.8516|10.5535|13.0146|14.1707|12.4925|11.3365|14.7301|16.9304|19.6524|12.0822|14.0962|14.1334|12.5298|11.2247|12.6043|16.8182|17.303|17.6014|18.4218|24.7242|21.4424|15.0655|17.8624|21.256|20.3239|17.7879|22.6729|23.8663|25.4699|30.6907|35.0537|48.3292|57.2045|55.9367|60.9335|55.7876|64.4389|67.5716|68.6153|71.4495|89.0509|73.0903|64.7372|79.3553|63.693|66.0796|66.8255|79.2061|87.5592|75.0295|66.5271|63.1709|51.387|73.9854|83.8301|98.8211|110.083|136.3358|203.4596|111.873|129.1017|71.8226|54.3077|52.6251|62.291|59.2122|46.5392|57.2519|42.9593|40.2385|30.1431|30.5011|38.4128|50.2624|66.0499|70.7755|57.8161|68.9497|62.6396|69.4796|87.5195|96.3594|85.5995|84.3595|93.5194|88.6795|74.0796|72.7596|67.7996|63.8796|39.8798|37.3198|37.6798|17.2399|14.0799|24.2399|28.7198|32.0398|27.0398|27.3998|30.0798|30.6398|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75||
2020-11-01 15:00:30|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.89|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.38|46.95|39.02|45.62||
2020-11-01 15:00:31|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|29.73|27.82|30.27|33.19|34.05|34.52|37.36|42.18|48.09|47.93|48.91|58.05|59.3|62.13|65.45|63.79|60.81|63.88|61.98|71.81|72.45|70.77|73.66|68.01|79.39|83|83.88|82.92|81.05|80.16|94.98|102.19|107.08|118.89|123.32|125.03|142.02|158.91|147.48|155.11|172.68|186.67||
2020-11-01 15:00:31|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7081|7.1042|6.6633|7.1042|6.0753|6.4673|7.0552|6.5653|7.582|8.0841|9.064|7.0062|5.4384|6.1733|3.5644|2.511|3.6746|3.2581|3.6011|4.483|5.5976|7.4472|6.9758|7.6588|8.4604|9.6911|10.0439|8.0469|7.1532|9.646|11.7587|13.1443|14.034|12.8718|12.2055|12.5896|13.7185|16.1721|15.8782|16.764|18.2848|18.3788|19.5586|20.1152|20.4484|20.7776|22.7531|22.1495|23.4468|21.4478|23.29|13.789|14.4945|17.7752|19.782|20.0564|22.2357|21.5341|20.6953|22.1103|26.8059|27.4605|25.7241|23.8623|29.4281|29.0675|29.8632|31.235|34.6725|37.3613|39.9913|44.4008|46.5409|45.5257|46.8192|51.5815|54.8935|55.6774|53.6235|60.9492|63.4421|67.7065|64.2064|59.938|67.244|71.3752|66.4836|54.8347|51.8872|55.3599|60.3613|65.8016|62.39|67.02|61.62|68.9|60.94|60.72|66.44||
2020-11-01 15:00:32|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|25.209|17.0833|17.3333|18.0833|21|18.2083|21.5|26|23.4583|37.6667|29.4583|34.2667|37.3467|44.5933|46.1067|43.9667|45.8267|36.3267|36.34|29.1667|32.0333|44.4133|44.26|55.88|45.32|47.22|63.38|63.69|66.7|71.81|80.67|94.7|90.07|95.14|101.92|117.95|127.59|109.83|119|99.92|97.9|90.66|27.98|41.66|54.35|62.61|67.43|69.77|69.62|69.1|90.12|111.9|103.58|87.16|82.74|106.39|103.28|117.18|128.22|146.51|166.49|177.11|200.68|189.87|190.74|200.02|203.56|217.33|222.63|204.91|175.54|126.62|170.66|143.75|145.38|167.93|152.66|174.04|189.99|189.36|164.96|146|109.28|108.96|88.4|76.63|85.37|75.22|66.62|68.65||
2020-11-01 15:00:33|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.563|22.5|21.625|21.0625|19.6875|22.25|20.8125|19.9375|23.1875|24.875|26.8125|26.9375|28.08|28.75|30.05|30.05|31.95|35.52|32.07|30.8|30.14|35.18|35.21|37.96|43.42|44.17|50|56.46|55.95|61.75|65|72.53|86.91|97.94|111.97|138.41|151.8|139.32|113.17|100|89.83|96.06|84.76|18.66|13.42|22.9|34.97|42.83|49.57|63.42|56.82|65.4|73.21|90.01|66.07|60.63|74.75|76.08|80.68|74.68|82.16|89.62|86.52|91.68|96.8|109|110.29|116.14|128.64|121.87|105.25|116.66|88.64|101.36|115.95|106.03|112.32|101.22|96.98|100.88|96.25|95.62|103.96|93.07|90.87|86.31|77.26|85.33|78.44|42.12|46.76||
2020-11-01 15:00:34|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||24|22.1253|22.1253|20.8751|22|22.25|19.6248|17|17.6252|16.6254|21.7501|27.8132|23.625|26.1878|24.8129|21.4997|24.7495|22.3133|22.25|21.1245|19.5|18|19.2496|24.313|27.9503|26.2001|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52||
2020-11-01 15:00:35|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.969|2.375|2.0315|2.469|2.844|3.25|3.469|3.6719|4.7188|3|3.3438|4|4.1563|4.5156|5.6719|5.75|8.2344|9.6875|10.7075|11.7325|14.0475|15.37|17.2475|15.25|16.6595|17.92|20.205|24.095|24.315|23.175|22.85|22.66|20.895|22.41|24.825|29.19|30.485|30.155|32.41|33.035|36|39.84|44.535|48.77|56.1|54.65|58.66|60.53|55.51|46.88|49.89|49.6|55.15|53.02|56.44|67.06|73.8|85.51|87.77|87.71|76.49|86.77|85.76|91.55|92.16|97.12|111.08|115.5|118.82|116.36|113.05|119.41|128.73|131.91|137.36|148.25|120.72|111.24|97.99|85.35|75.83|85.76|81.48|71.9|63.86|75.22|62.73|62.19|46.37|45.84|45.63|44.82|62.82|57.43|54.83|64.11||
2020-11-01 15:00:36|usa_0359|DOV|price_second_month|0|3.6552|3.1367|3.4218|3.1238|3.4737|3.9144|3.3959|4.0958|3.9533|3.8884|3.9921|4.8995|4.1477|4.6013|4.7439|5.9364|6.7011|7.5695|5.6772|6.377|6.9344|6.053|5.8586|5.9104|6.5326|7.6213|6.8178|7.725|8.399|6.7141|7.4399|8.5287|9.073|7.9843|7.2584|7.9584|8.425|8.7879|9.2286|9.8248|9.9026|10.8617|12.2875|12.7022|11.0173|12.0024|10.6031|12.3393|13.6095|16.5388|16.1241|18.4571|19.7014|18.6127|22.1382|20.5828|23.7454|28.6448|27.8153|32.0407|31.1075|22.6048|29.5521|28.2041|31.263|32.0926|35.981|31.9889|38.5733|40.5434|33.959|31.8209|35.1639|29.7968|30.5766|32.8246|29.5231|23.8325|25.7736|21.1697|25.1432|31.5389|31.8458|32.5094|32.3186|31.2983|33.5546|32.0781|31.4144|33.762|33.5546|39.7678|40.5144|40.3319|41.7255|39.6434|41.5181|40.9789|38.3908|34.4339|44.8612|40.9624|24.745|20.6886|26.0805|28.6936|33.9113|37.5447|37.2378|37.1299|45.4667|53.2975|55.7695|47.7148|45.5995|53.1067|46.9184|47.9553|52.75|60.8463|64.911|70.5518|75.2719|78.225|87.18|87.87|76.99|72.05|75.4|61.95|65.9|60.78|66.75|72.5|72.61|80.1|82.55|84.88|97.71|100.1|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84||
2020-11-01 15:00:38|usa_0360|FAST|price_second_month|0|||||||||||||||||||0.0664|0.0874|0.1127|0.124|0.1484|0.1621|0.1934|0.2324|0.2227|0.2696|0.3594|0.3203|0.2773|0.3672|0.375|0.4414|0.3985|0.4961|0.5313|0.5156|0.6328|0.6875|0.7578|0.7969|0.9297|1.0938|1.0156|1.2266|1.3185|1.461|1.7813|2.0625|2.5938|2.2422|2.8125|2.9219|2.6875|2.2656|2.9219|3.6016|3.3125|2.7422|3.0938|1.8242|2.5781|2.375|3.1992|3.1328|2.3818|2.7617|3.9609|3.9922|3.8516|3.75|4.1944|4.1094|3.7681|4.6712|4.9387|4.4025|4.4662|4.1575|4.1787|5.0537|6.21|6.055|6.47|7.8475|7.645|7.3075|7.265|7.5725|9.925|10.9775|10.75|9.17|8.9975|8.8175|10.835|11.4025|9.91|10.165|12.36|12.9825|9.6275|7.53|8.305|9.05|9.27|11.0925|12.61|11.3175|13.38|15.5325|16.59|16.735|20.825|26.34|22.115|21.545|20.905|25.815|26.09|21.995|23.265|23.595|24.375|22.64|22.6|20.775|20.755|19.27|20.29|22.645|23.015|21.555|23.7|25.015|21.585|21.335|26.195|27.36|26.615|29.18|29.63|31.47|30.59|30.62|35.52|34.22|41.26|48.86||
2020-11-01 15:00:39|usa_0361|LRCX|price_second_month|0||||||2.1944|1.8333|2.3611|2.1667|2.0833|1.9722|2.6389|2.8611|1.7778|1.1389|1.6667|1.8611|2.5278|1.0278|1.3333|1.5833|1.6111|1.4166|1.7778|2.1389|1.7778|1.1389|1.4444|1.8611|1.1111|1.1389|1.3611|1.9722|2.5278|2.8056|3.0555|2.5556|3|4.6389|5.9167|8.2222|10.4722|10|12|9.5834|11.8333|14.083|13.3333|19.0833|20.0833|18.25|12.2917|13.25|7.875|11.9583|12.7083|12.125|18.8333|10.2083|9.4167|7.9375|3.6458|5.9583|9.8542|9.1667|18.8125|25.8125|51.9999|32.1563|30.125|15|21.5|27.62|28.31|21.92|21.64|22.74|11.63|16.24|13.33|17.85|25.61|31.96|25.57|25.13|21.55|26.01|31.44|30.65|31.7|37.55|43.1|44.79|42.73|52.6|44.66|53.72|53.63|45.85|40.24|40.7|36.76|20.2|19.56|26.19|30.7|33.99|33.91|37.86|36.11|45.4|54.9|46.995|37.16|40.77|41.7|37.3|34.13|35.12|42.3|46.78|46.67|52.11|51.73|62.04|71.91|82.64|82.46|82.25|72.77|78.2|73.3|82.81|93.32|106.02|118.54|155.17|165.98|192.33|191.86|198.18|173.09|156.96|176.09|174.61|210.51|266.83|293.43|273.67|336.34||
2020-11-01 15:00:40|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.6875|1.5157|1.4532|1.2345|1.4063|1.25|1.5313|1.547|1.4375|1.3125|1.2032|1.2813|1.125|1|1.1563|1.508|0.3086|0.4102|0.4316|0.4609|0.3223|0.2695|0.2813|0.2383|0.2031|0.1162|0.2256|0.2428|0.3734|0.4586|0.6767|0.8731|1.0384|1.3899|1.0334|1.4156|4.3125|10.885|10.705|9.6325|8.705|7.93|10.6475|11.105|12.865|13.465|15.795|13.9025|10.645|11.9|12.7925|13.3025|12.04|10.255|9.36|8.5425|10.655|9.595|7.81|9.595|11.77|11.6725|13.68|16.94|16.995|21.235|26.035|31.58|30.685|36.115|42.735|45.675|47.74|44.81|51.995|55.99|61.185|73.21|70.56|65.02|66.95|76.93|88.12|87.14|85.31|89.35|84.57|96.1|83.95|75.07|70.91|55.15|59.51|68.24|64.93|74.31|88.28|95.13|95.35|100.78|101.88|94.44|88.51|122.02|148.83||
2020-11-01 15:00:41|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|31.21|32.2|36.72|46.43|53.76|70.12|54.39|59.53|63.96|76.26|77.71|68.67|86.7|53.01|71.63|73.44|83.42|86.92|105.36|114.27|120.59|161.01|178.47|198.45|185.27|235|266.65|266.21|283.04|326.09|387.93|482.02||
2020-11-01 15:00:42|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|567.1|557.81|424.82|499.67||
2020-11-01 15:00:43|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:00:43|usa_0366|KSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.7726|0.7699|0.9223|0.9694|0.9722|0.9323|0.8488|1.0529|1.1|1.1499|1.5689|1.9416|2.3379|2.6644|2.1159|2.7475|3.0089|3.6204|2.9808|3.8336|5.0685|4.3283|9.25|8.4375|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04||
2020-11-01 15:00:44|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:00:44|usa_0368|CHD|price_second_month|0|0.8546|0.7184|0.6872|0.6364|0.6754|0.6989|0.5573|0.6146|0.75|0.8021|1.0469|1.1302|1.1042|1.0104|1.0208|1.2187|1.25|1.3646|1.0938|1.0313|1.1354|1.0208|0.9792|0.875|0.9896|1.2187|1.4583|1.2917|1.5313|1.5417|1.4063|1.7292|2.3958|2.6771|2.3125|2.4271|2.0938|2.4375|2.9375|2.4896|2.6667|2.0104|2.1354|1.9271|1.8333|2.1146|1.7083|1.5|1.7398|1.9063|1.5208|1.6875|1.6667|1.7605|1.875|2.2188|2.2083|2.3855|2.448|2.3906|2.526|2.2552|2.8802|3.4792|3.5573|3.875|4.6667|2.8438|3.0313|2.9896|3.5313|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5422|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83||
2020-11-01 15:00:46|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||1.25|1.0626|1.5|1.9792|2.5209|2.0833|2.3959|2|1.7084|1.75|2.5626|2.9896|3.698|3.3751|4.5417|3.4167|3.6876|4.875|5.573|7.0208|10.7188|8.0313|9.6563|8.6875|8.75|10.9688|11.2813|13.6563|11.875|8.6406|10.9688|9.5078|7.625|12.6875|17.4375|22.2188|34.9688|44.75|79.75|76.125|88.875|39|38.875|41.25|39.04|36.11|35.92|35.26|19.32|24.64|22.9|29.9|30.88|37.59|42.04|36.4241|27.43|31.35|30.01|27.77|28.08|26.44|27.28|26|22.87|26.82|25.62|28.48|25.57|21.9|22.36|27.2|25.98|16.36|17.68|20.74|22.24|22.64|25.83|24.45|24.14|27.13|33.25|35.68|31.14|32.71|36.93|31.97|33.91|34.65|37.27|40.65|43.42|44.43|52.2|46.96|42.25|45.44|42.37|47.42|41.89|49.69|47.22|47.39|54.21|53.98|58.82|66.71|66.06|69.51|71.25|68.11|77.83|92.48|125.3|102.31|104.06|92.78|83.49|91.95|104.16||
2020-11-01 15:00:47|usa_0370|EFX|price_second_month|0|1.5964|1.6058|1.5222|1.318|1.318|1.4666|1.6244|1.8192|2.2658|2.4887|2.6744|3.083|3.7702|3.5288|3.2688|3.436|3.3617|4.4389|3.083|4.3088|3.9745|3.8631|3.7702|3.9745|4.6431|5.2932|5.2189|4.7174|5.9804|4.9031|4.2717|5.8689|5.646|5.2746|4.2345|5.0517|5.2746|4.8289|5.5717|6.0175|5.9061|7.1318|7.169|6.9833|8.2834|8.7663|7.6521|9.1748|9.3241|11.5527|12.3695|12.3322|14.709|15.1548|19.4639|17.6809|18.5724|17.4954|20.2809|21.4833|21.7449|21.2965|24.8086|22.5668|21.5207|18.2328|14.7955|12.6658|16.5515|15.2065|19.8768|18.1192|20.9707|26.03|24.89|30|27.6259|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27||
2020-11-01 15:00:48|usa_0371|PNR|price_second_month|0|2.2818|2.5497|2.1389|2.1152|2.1985|2.5199|2.5199|2.6707|2.8699|3.2593|3.3779|3.8858|3.386|2.5895|2.7973|3.4976|3.0512|3.0935|1.9739|2.9935|2.9939|3.4136|3.5395|3.4835|3.2737|3.6374|2.9379|3.4136|3.3297|2.4063|2.7701|3.3576|3.9592|3.8893|4.0851|5.2603|4.8686|4.0291|4.4768|5.2043|5.8758|6.2746|5.9178|6.0437|5.7919|6.8411|6.5896|7.2088|7.6809|7.6386|8.3524|8.8977|8.9816|9.1495|9.7371|10.5348|11.0385|11.9618|12.675|13.8293|14.7318|9.3593|12.654|12.7169|14.8155|15.2771|12.4651|11.5418|13.1786|10.9122|9.4643|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5326|22.3214|26.8743|27.8279|29.8894|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.905|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1094|40.3652|47.49|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.6679|47.7855|68.69|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14||
2020-11-01 15:00:49|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9584|0.4792|0.3542|0.49|0.5875|0.521|1.1249|1.4689|1.2294|1.1354|1|0.967|1.1144|1.0834|1.0834|1.3334|1.151|0.8385|0.8438|1.1146|0.9063|1.1198|1.1979|1.2513|1.0573|0.5156|1.1667|0.8646|1.9115|2.8383|3.0875|3.1063|3.57|4.0775|3.4838|2.7|1.8625|2.1225|2.4206|2.8819|3.9394|4.4494|4.0472|4.4212|6.1481|5.925|8.3812|6.655|6.25|6.54|6.45|8.5|8.36|9.895|9.745|11.075|13.61|16.875|16.41|11.7|10.03|12.08|11.61|11.39|10.63|10.75|10.675|11.74|11.12|11.99|11.85|12.42|11.95|11.74|11.76|11.455|14.295|14.43|16.32|17.21|19.35|20.78|23.54|21.65|23.32|25.26|28.63|37.66|31.67|39.26|41.37|36.61|45.13|58.58|65.56|62.4|73.13|70.91|72.1|49.88|42.14|43.37|50.6|54.83|58.13|71.98|83.52||
2020-11-01 15:00:50|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33||
2020-11-01 15:00:51|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.922|1.813|1.782|3.18|2.106|2.243|3.313|3.602|4.407|4.586|7.0156|10.75|13.125|11.2031|18.25|38.5|95.5625|87|128.125|64.1875|21.125|13.6|8.02|22.95|20.38|12.44|8.29|10.82|12.4|16.08|21.94|20.83|19.86|21.28|23.21|32.24|26.56|29.01|24.15|27.84|34.54|33.93|35.99|39.96|36.82|30.98|27.41|25.69|19.49|22.91|21.8|12.77|16.03|19.11|26.68|33.85|32.54|40.1|50.81|55.05|48.0075|50.71|34.96|35.22|45.29|30.97|33.23|33.82|34.56|37.45|43.82|40.38|37.46|36.09|42.96|42.835|35.46|34.55|28.95|26.23|27.26|25.32|35.34|36.83|41.15|38.26|44.17|57.04|59.47|78.16|85.65|56.75|69.34|61.46|53.91|62.25|41.69|44.37|43.84||
2020-11-01 15:00:53|usa_0375|BBY|price_second_month|1|||||||||0.1049|0.1419|0.2383|0.3232|0.5229|0.3579|0.391|0.4074|0.355|0.4352|0.2037|0.2315|0.1975|0.2161|0.2068|0.213|0.1729|0.142|0.1482|0.2562|0.2932|0.1543|0.1389|0.213|0.5494|0.7716|0.4074|0.6358|0.4599|0.5895|0.963|1.1081|0.855|1.9213|1.7222|2.3658|2.1389|2.8982|2.3153|1.602|1.9727|1.9447|1.204|1.2873|1.7033|1.6853|0.7873|0.7593|1.0973|1.8287|2.7313|4.9028|5.3519|6.1482|9.0926|15.4074|20|18.3889|14.8704|25.4815|18.7408|18.8519|13.1389|15.9822|28.2311|20.2|33.1023|35.2|24.5581|14.8733|16.1|17.98|29.28|31.68|34.8267|34.48|33.6705|36.16|39.6134|36.0067|45.7|43.53|43.48|55.93|54.84|53.56|49.19|48.72|46.67|46.02|52.65|41.46|39.6|37.5|28.11|37.96|33.49|37.52|39.46|42.54|33.86|40.83|34.29|28.72|31.41|23.3|23.37|23.68|20.96|17.2|11.85|22.15|27.33|37.5|39.88|26.41|31.01|33.59|38.98|37.79|32.61|37.12|30.45|32.44|30.6|38.18|42.67|49.15|57.33|56.96|68.47|69.99|74.58|79.36|52.96|71.06|69.73|68.99|87.8|57|87.27|111.29||
2020-11-01 15:00:54|usa_0376|TSN|price_second_month|0|0.5809|0.5139|0.8043|0.7374|0.849|0.849|1.1618|2.022|2.2177|2.6966|2.9985|4.3104|5.6118|6.1637|5.2474|6.6633|6.9166|6.8333|4.875|4.25|5.75|5.6667|5.1667|5.2083|6.0417|8.2083|8.3333|9.2083|11.2917|9.5|10.0417|12.6667|14.8334|12.8334|12.5001|12.25|12.4167|13.25|15.75|16.5001|16.0833|14.5833|15.8334|14.3333|14.375|16.1667|15.167|16.417|14.917|17.167|15.833|15|16.333|16.167|21.833|20.25|20.5|21.25|18.125|19.5|21.125|16.375|20.6875|20.5|23|16.0625|17.375|10.3125|9.875|9.1875|14|12.61|12.74|10.55|12.03|12.99|14.5037|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.5173|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8||
2020-11-01 15:00:55|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.33|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|120.85|107.98|83.28|87.45||
2020-11-01 15:00:56|usa_0378|NWL|price_second_month|0|2.8125|2.3282|1.9063|1.9375|1.7969|2.1719|1.9063|2.25|2.0157|2.1094|2.7813|3.6407|4.125|3.3282|3.5157|4.5157|4.2657|5.1875|2.7657|4.9219|4.625|5.4688|6.7813|7.5938|9.8438|11|10.75|11.375|14.625|13|12.0625|14.25|17.6875|20.6875|19.875|23.9375|18.5625|19.8125|21.625|18.375|18.8125|18.3125|20.125|20.125|22.6875|23.8125|21.5|23.875|24.875|25|23.73|27.75|30|31.5|31|37.125|38.25|39.375|40.8125|45.875|48.25|47.75|44.25|42.5|40.5|41|32.8125|23.125|26.25|25.9375|19.4375|26.31|25.27|22.9|25.6851|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.77|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98||
2020-11-01 15:00:57|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.63|18.58|18.5|16.18|16.62|15.57|17.64|21.11|20.56|16.52|16.72|17.71|17.02|17.75|12.7|14|16.37|17.85|16.82|15.99|16.03|17.74|18.58|19.45|21.99|17.79|19.02|17.95|19.45|21.37|21.16|19.81|19.18|19.03|19.69|20.25|19.7|18.89|18.65|17.84|19.36|21.77|26.88|22.39|20.02|23.59||
2020-11-01 15:00:58|usa_0381|JWN|price_second_month|1|2.5|2.3282|2.2344|1.9063|2.0469|1.9532|1.9375|2.3672|3.1563|2.5938|2.9844|3.8125|5.1563|5|5.2188|6.8438|8.75|6.9063|4.9375|6.125|7.3125|7.6875|7.5625|8.3125|7.8125|9.875|9.3125|7.875|8.5625|5.125|5.5625|8.875|9.875|11.25|9|9.25|7.0625|7.125|9.6875|8.1875|7|7.6875|8.25|9.9375|10.625|10|10.5|10.188|10.3438|10.4375|10.125|12.1094|11.125|9.5|8.8594|9.4688|12.2656|15.9375|15.0938|15.9531|19.3125|12.375|17.3438|20.4375|16.75|13.5|13.0938|14.75|12.0625|7.7813|9.0938|8.14|9.275|7.225|10.115|12.25|11.325|8.97|9.485|8.1|9.76|12.405|17.15|19.95|21.3253|19.12|23.365|27.69|33.985|34.32|37.4|39.18|36.5|42.3|49.34|52.94|51.12|46.89|36.73|32.6|30.3|28.82|13.31|16.75|19.89|30.54|37.58|40.85|32.19|37.2|42.38|44.88|46.94|45.68|49.71|55.72|49.69|55.18|53.5|55.23|59.94|56.2|61.8|62.45|67.93|68.37|79.39|80.32|74.5|71.71|49.81|57.21|38.05|51.88|47.93|46.57|47.83|47.15|47.38|48.41|51.78|59.81|46.61|44.38|31.86|33.67|40.93|15.34|15.49|11.92||
2020-11-01 15:01:00|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.407|4.719|4.219|3.891|5.375|4.9844|4.3281|5.3906|6.0781|6.7188|7.6094|8.8125|17.125|28.4219|26.375|26.85|30.3775|31.765|31.875|36.025|42.86|30.28|27.675|25.64|31.055|29.56|36.485|40.1|43.075|41.75|46.875|48.565|52.5|49.95|50.78|52.79|55.84|63.31|50.77|52.7|48.3|54.36|54.74|52.16|50.43|54.15|44.78|50.53|51.28|53.88|59.04|57.39|51.74|47.62|49.97|57.25|57.56|50.07|55.24|58.05|57.11|60.14|57.98|57.32|62.76|58.76|62.08|52.91|57.72|62.24|63.82|71.75|77.38|73.5|68.25|63.22|77.62|83.54|86.64|97.44|106.51|107.26|92.52|103.05|101.22|110.13|94.06|87.81|98.04|102.37|106.55|106.06|118.28|111.24||
2020-11-01 15:01:01|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||6.6667|5.42|3.334|3.334|4.586|6.46|8.334|6.6667|9.586|9.586|10.834|10.5|9.25|12.584|14|9.25|10|14.584|16.6667|16.334|18.876|18.166|16.5|16.916|16.042|17.126|25.3333|16.9|25.7|32.006|30.8|27.766|21.34|23.666|29.606|36.466|37.232|39.3333|42.266|39.3333|42.9|42.58|38.68|37.24|38.1|37.8|34|40.6002|47.22|47.38|41.2|34.28|27.16|21.34|20.3|22|8.42|9.9|19.04|26.33|25.96|32.34|30.43|32.22|43.47|45.1|43.68|34.14|44.01|48.96|43.62|48.57|54.96|62.87|66.51|69.21|77.84|101.85|108.9|113.91|131.05|138.79|133.1|133.8|120.89|118.03|80.72|75.52|93.71|66.51|63|67.1|57.74|38.27|58.03|67.51|31.14|26.47|17.36|16.26|21.74|6.45|10.27|18.7||
2020-11-01 15:01:02|usa_0384|NEM|price_second_month|0|15.2232|15.8574|14.5221|14.2216|10.7831|10.2823|9.6814|11.384|12.0517|12.085|12.8195|12.953|13.2869|14.3552|16.1245|21.9|26.4736|49.1414|30.5464|27.5419|30.5464|29.4448|28.4432|34.4524|27.8424|32.1489|35.8546|41.6633|36.6558|35.1534|28.3431|29.1443|29.4448|28.4432|32.5495|35.7544|34.2521|38.5586|30.5464|31.1473|41.9638|40.4615|41.5632|43.4662|41.25|42.875|36.625|36.125|41.75|43.5|41.76|56.875|60.25|53.375|47.875|47.5|39.125|42.3125|30.0625|28.9375|24.9375|13.6875|19.875|17.25|17.8125|20.4375|23.6875|22.125|23.0625|18.5625|15.625|16.85|20.49|20.74|19.7181|24.12|31.2054|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28||
2020-11-01 15:01:03|usa_0385|WEC|price_second_month|0|3.8125|3.9583|4.7084|4.2708|4.5|4.9167|5.1458|5.2292|6.2084|5.9583|6.4167|7.625|8.2708|10.125|9.5|8.375|7.9583|8.2083|7.375|8.4583|8.7083|8.6667|9.0834|8.7917|9.5|9.6667|9.9167|9.625|9.4167|9.2917|10.4583|10.75|11.0417|11.6667|12.4167|12.4583|13.0417|13.625|12.6875|13.9375|13.375|14.375|13.5625|12.5|12.625|13|13|13.875|14.4375|13.4375|14.75|14.4375|14|13.75|13.375|12.8125|12.0625|12.7815|13.5315|13.625|14.75|14.5313|15.4688|12.7813|13.875|12.2188|9.9375|8.8438|10.5625|10.625|10.6563|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08||
2020-11-01 15:01:05|usa_0387|MKL|price_second_month|0||||||||||||||||12.2675|12.0048|13.2429|10.7669|15.006|17.2569|15.7563|17.482|20.7459|21.4962|23.4844|22|22.25|20.75|16.25|12.25|15|17.25|18.25|18.25|26.25|25.875|25.25|28.75|35.5|34.75|37.25|37.75|44|39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.875|154|174|172.813|141|167|180|188.75|175.625|157.25|130.75|143.9375|145.875|148.875|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83||
2020-11-01 15:01:06|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|19.4|21.66|21.38|22.73|27.8|27.75|29.93|39.32|36.24|37.47|41.48|38.71|42.66|39.52|37.96|35.96|34.85|40.92|35.27|39.08|52.7|69.21|49.6|27.04|23.68|30.6|38.36|45.8|56.84|66.07|65.42|80.82|107.1|90.08|69.08|61.57|84.04|56.79|58.33|62.37|68.1|68.76|85.63|96.32|114.36|128.1|135.05|104.95|115.9|116.43|98.93|116.52|86.27|116.28|132.74|123.99|130.7|107.68|99.21|114.24|98.37|90.97|83.72|81.42|76.42|61.91|40.65|45.97|33.05|26.28|27.78||
2020-11-01 15:01:07|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.875|10.813|9.75|10.813|10.438|11.188|11.875|12.5|12.75|13.813|13.094|12.9063|13.2813|11.7813|12.625|10.9063|11.9688|11.875|10.9063|10.4063|11.8125|11.375|12|12.6|13.4|14.35|14.475|15.45|17.15|16.9|17.475|17.33|18.825|19.74|20.1|21.65|19.9945|22.055|24.915|23.52|24.62|23.83|22.64|23.05|21.84|24.59|27.46|27.51|27.42|27|28.5|23.01|24.5|25.68|20.19|17.53|21.47|25.55|25.29|28|31.14|32.59|34.05|35.97|35.14|34.68|33.86|36.89|38.33|42.13|40.68|45.65|45.45|39.5|38.11|44.42|43.3|44.72|46.46|50.06|45.57|44.69|49.62|58.54|60.09|65.73|55.44|61.28|54.93|57.56|55.3|49.18|53.3|58.57|64.09|69.16|70.08|73.81|76.63|72.39|55.31|62.03||
2020-11-01 15:01:08|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.65|7.5|7.75|6.06||
2020-11-01 15:01:08|usa_0392|VMC|price_second_month|0|5.375|5.5208|5.3541|5.2396|5.1458|5.7605|5.9375|6.4271|6.1667|7|7.1458|8.7291|8.8333|9.1667|10.1458|11.625|11.1771|12.8333|10.4167|11.6667|12.3333|12.25|13.25|14.0416|14.8333|15.5416|14.7083|14.2501|15.0834|13|10.7501|12.125|12.2501|12.625|12.2501|12.7917|14.3333|14.0416|15.4584|17.7083|13.5|15.2501|15.2501|16.2917|15.5416|17.625|16.083|17.75|18.208|17.542|18.917|18.083|19.167|19.292|20.75|21.583|24.3333|29.292|33.896|33.542|37.833|37.2038|41.8334|44.9615|45.1875|42.625|40.25|40|46.75|44.3125|42.875|42.33|54.08|48.01|46.25|48.33|47.823|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120||
2020-11-01 15:01:10|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4445|7.3333|9.3889|7.4722|8|7.5417|10.4167|10.5833|9.7083|10.7933|12.2533|13.1467|11.3267|11.6|14.08|13.98|14.3333|13|14.5733|15.9667|16.3067|17.7067|18.6667|18.94|20.9933|20.6333|23.6533|23.8467|24.1067|26|26.86|26.06|27.8|28.9733|30.08|29.97|31.92|31.01|32.8|32.67|22.57|23.76|21.5|25.18|28.38|27.42|28.32|30|28.59|30.05|31.41|30.36|25.88|29.83|26.63|27.63|27.93|31.31|34.65|33.65|34.94|33.83|35.11|39.26|39.49|39.86|39.88|43.51|43.86|45.43|48.25|50.6|55.43|61.95|62.36|65.08|62.35|67.18|67.6|73.44|75.86|77.63|84.56|89.25|88.65|90.26|85.46|92.72||
2020-11-01 15:01:11|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:01:11|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.793|18.3|18.133|17.183|12.527|19.727|25|26.417|26|28.0067|23.8667|27.5067|33.3734|39.5134|41.4|42.37|40.45|37.43|29.8|36.58|38.03|40.68|33.3|33.42|34.44|39.91|42.19|31.15|32.63|44.15|43.72|39.47|42.88|50.2|55.19|67|64.41|62.49|60.72|66.85|85.37|68.97|71.02|79.04|79|83.63|81.66|101.51|126.79|121.44|134.02|145.45|150.23|158|185.77|162.73|147.87|153.84|157.94|169.8|161.15|132.99|95.8|92.84|105.35|123.96|160.15|179.27|166|155.78|136.23|157.08|132.98|139.32|156.31||
2020-11-01 15:01:12|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|151.12|114.58|119.32|134.39||
2020-11-01 15:01:13|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.8125|36|33.5|28.125|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11||
2020-11-01 15:01:14|usa_0400|GPS|price_second_month|1|0.375|0.2384|0.1945|0.2014|0.2014|0.1991|0.1921|0.2083|0.2755|0.2999|0.581|0.9144|1.6273|1.2685|1.3241|2.1851|2.5093|1.4167|0.7501|0.7731|1.1481|1.1343|1.5463|1.4629|1.4723|2.0926|1.9027|2.4537|2.1481|1.7593|2.4537|3.6945|4.4352|6.5556|7.9259|6.4999|5.1111|4.7407|4.8889|4.7593|4.4815|4.3703|5.8334|6.5741|6.3333|4.8704|4.519|5.259|5.1667|5.3333|6.2222|8.2037|9.5185|8.5555|8.9259|9.9259|11.5185|14.8333|15.75|20|27.3888|23.4444|37.5|44.875|50.375|32|46|49.8125|31.25|20.125|25.5|23.72|29|11.95|13.94|15.04|14.2|10.85|15.52|14.49|18.76|17.12|23.21|21.92|24.25|18.65|21.12|21.84|19.75|17.43|17.64|18.68|17.4|18.95|19.5|17.21|19.1|18.44|21.28|19.68|16.67|17.78|13.39|12.99|16.4|21.4|20.95|23.11|19.46|18.64|22.14|22.66|18.1|16.24|18.55|26.14|27.36|35.78|31.04|35.4|41.73|40.28|39.08|40.06|41.57|41.69|42.11|43.33|38.17|28.5|24.7|29.4|21.22|22.24|22.44|24.29|21.99|29.53|34.06|31.2|32.39|28.85|25.76|26.18|17.97|17.36|17.68|7.04|12.62|17.03||
2020-11-01 15:01:15|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.907|5.704|5.8906|5.8281|6.375|7.9492|8.3438|8.3906|11.3125|11.0938|14.875|14.1563|14.8125|14.925|15.475|14.135|14.255|16.985|15.275|15.28|15.805|17.975|18.445|19.6|19.64|19.815|21.11|26.875|25.98|28.585|29.705|40.97|42.48|44.03|47.06|44.27|54.03|51.63|47.56|48.19|54.29|63.55|50.24|51.32|45.04|49.23|55.6|56.42|53|57.36|65.98|74.22|74.92|79.62|70.5|63.74|66.17|60.32|56.24|60.98|57.78|57.87|56.46|58.53|54.42|59.26|68.63|73.04|71.81|62.93|69.75|68.22|71.21|74.69|69.52|73.94|80.37|68.34|73.06|79.24|93.36|87.44|95.58|89.23|91.45|79.72|84.49|76.85|68.9|81.13|98.3||
2020-11-01 15:01:16|usa_0402|UHS|price_second_month|0|6.2813|1.9688|1.625|1.3125|1.5625|1.8281|1.3125|1.8125|2.125|1.9844|1.7344|1.7969|1.7031|2.0313|1.125|0.9688|1.0156|1.1719|0.4844|0.5313|0.6719|0.8438|0.7813|1.0625|1.1563|1.4219|1.0781|1.125|1.1875|0.9688|0.8907|1.7031|1.875|1.9844|1.375|1.8594|1.6094|1.6406|1.75|1.8281|1.8281|1.9375|2.4375|3.1094|3.25|3.6094|3.125|3.125|3.4535|4.297|5.1565|6.391|6.5|6.375|7.0625|8.5315|10.125|10.9535|10.922|13.0625|13.75|9.6875|13.4063|10.1563|12.4688|8.3438|8.2344|9.7188|13.2813|17.6875|25.6094|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35||
2020-11-01 15:01:18|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.094|7.219|7.063|6.75|6.75|8.063|8.141|10.704|12.313|14.563|15.7969|19.8125|22.3594|25.0625|32.4063|24.5|44.9063|46.9688|75.0625|72.25|70.15|53|28.55|37.22|34.5|27.15|26.66|26.48|22.92|27.08|30.7|31.98|37.53|46.1264|42.6|46.66|48.03|38.85|44.19|39.62|42.28|41.78|42.06|49.43|58.4|60.57|61.35|77.54|61.05|61.99|68.69|40.24|37.65|44.3|50.29|59.78|58.92|66.44|64.52|78.67|80.34|97.58|79.87|72.78|89.6|82.09|79.09|83.64|92.61|99.27|98.97|99.67|111.89|100.2|104.35|115.81|119.99|132.69|128.92|132.83|120.02|137.56|157.52|135.3|154.99|176.1|181.06|196.57|204.64|194.15|190.06|196.66|234.69|208.25|203.05|222.07|194.89|199.85|216.26||
2020-11-01 15:01:19|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9158|4.7946|5.873|6.0057|3.8656|5.143|6.885|9.5063|8.6187|10.3898|13.5627|17.7186|16.2504|18.8136|21.7999|37.6272|69.3813|41.1609|17.9177|20.5805|23.6414|20.9756|24.4875|18.2203|12.184|8.8633|4.8258|9.4526|10.018|17.7345|14.9314|19.16|16.2533|16.6993|13.0361|18.8016|16.7789|20.036|18.6981|21.5251|24.4477|29.7593|24.7344|22.9745|25.2839|26.3271|27.1632|28.7639|29.0744|26.8128|24.3999|21.541|17.8619|24.0734|27.7047|30.8264|34.9514|34.1153|46.7612|54.6529|57.6711|65.6504|48.1229|52.1445|59.5186|63.2534|61.3024|49.19|57.8304|51.3879|57.1296|46.801|45.7737|48.6724|55.3537|52.4471|51.0933|52.0808|62.1863|61.2228|52.2958|68.3978|69.9825|70.4126|78.95|82.06|76.99|86.68|92|106.55|114.13|106.68|106.49|94.65|92.98|112.81|103.39|148.12|145.2||
2020-11-01 15:01:20|usa_0406|TAP|price_second_month|0|10.3125|12.5|9.6875|8.125|7.125|6.8125|7.8125|7.8125|9.25|10.875|9.375|12.75|15.0625|13.1875|12.4375|12.5625|13.9375|12.75|8.1875|10|9.375|10.0625|9.5|9.25|9.25|10.5625|10.6875|9.1875|12.8125|12.375|9.25|10.5625|11.75|9.9375|9.625|9.625|9.9375|9.9375|10.3125|8.375|8.875|9.75|8.6875|9.3125|9.875|10.1875|7.875|8.125|8.625|8.5|10.125|9.6875|9.375|10|9.9375|10.6875|12.1875|18.4375|18|15.625|18.75|20.625|24.875|29.7815|23.75|28.5315|24.875|21.9375|28.125|29.7815|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64||
2020-11-01 15:01:21|usa_0407|KIM|price_second_month|0||||||||||||||||||||||||||||||||||||5.3333|5.7223|5.8334|6.1945|7.2778|6.8889|8.2222|7.0833|8.5278|8.139|8.1111|7.695|8.445|8.584|9.028|8.8889|9.084|9.125|9.6667|9.709|11.209|10.5|11.23|11.459|11.709|12.98|11.8333|12.8958|12.6458|13.3125|12.4167|11.0833|11.4792|13.5|13.5417|13.75|13.95|14.2433|15.99|16.5333|15.51|15.95|15.875|15.675|16.85|18.7|20.84|22|23.475|22.9992|25.16|28.44|26.555|28.88|31.62|31.45|35.93|35.85|41.55|46.38|50.27|46.29|42.82|39.49|33.77|39.35|37.14|14.15|8.85|11.69|12.55|12.32|13.89|14.3|14.9075|16.66|19.38|19.51|17.7|15.77|18.41|17.95|20.32|19.26|21.77|22.15|20.03|20.62|22.26|22.92|23.49|25.45|26.28|23.96|23.05|26.09|26.75|28.18|30.05|25.54|24.25|17.54|19.62|18.52|14.96|15.46|17.11|16.35|17.59|17.4|18.38|21.62|17.35|11.11|11.99||
2020-11-01 15:01:22|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.89|0.67|1.08|1.2|1.17|1.22|1.31|1.53|1.88|2.12|2.22|2.31|4.27|3.88|3.51|3.47|5.0078|9.3281|6|9.2031|8.7656|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.6426|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78||
2020-11-01 15:01:23|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4913|22.339|26.5398|27.2615|26.1933|25.8324|23.566|25.2261|27.0161|23.5372|27.6657|30.3941|34.3855|40.21|39.93|37.96|40|33.6|35.13|38.19|43.72|47.63|38.76|31.9|32.83||
2020-11-01 15:01:24|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.75|4.12|3.75|3.5|3.125|4.5|12.25|9.25|4|6.25|17.625|19.625|17.625|15.875|34.5|15.125|38.375|21.75|22.625|32.438|26.875|60.875|37.75|51.5|32.125|23.3125|13.73|6.65|7.04|4.14|3.97|1.51|0.86|0.76|1.6|1.677|2.08|2.94|3|2.32|6.63|5.57|6.01|6.88|7.15|5.11|4.5|4.08|4.26|3.65|2.93|2.97|3.83|2.84|2.52|1.33|0.203|0.16|0.3495|0.6735|0.63|1.02|1.03|0.9561|1.37|1.81|2.35|1.8|1.8|2.26|1.89|2.53|2.765|3.11|3.485|3.58|3.77|3.61|3.28|3.63|3.63|3.89|3.86|3.815|4.11|3.72|4.02|4.14|4.57|5.09|5.25|5.75|5.5|6.28|7.1|7.1|6.23|5.93|5.31|6.17|6.98|6.34|5.82|5.87||
2020-11-01 15:01:25|usa_0412|MKC|price_second_month|2|1.961|1.7188|1.9532|1.875|1.9141|2.0938|2.1719|2.125|2.1407|2.2579|2.2657|2.6094|2.5313|2.6329|2.625|2.7813|3.0938|2.2969|2.4844|3.1563|3.1094|3.5782|3.3438|3.75|4.8438|5.5313|5.125|5.1563|6.3125|5.125|7.5|9.5|10.375|10.25|13.25|10.875|12.6875|13.6875|12.5|11.75|10.9375|11.8125|11.375|10.25|9.625|9.875|10.938|11|11.25|12.375|11.438|11.125|9.938|12.063|12.375|11.813|13|12.5|14.594|17.125|16.219|15.625|14.75|15.157|16.532|15.688|13.219|15.594|14.657|15.844|18.225|19.65|21.345|21.88|22.1|25.73|22.75|22.24|22.4|24.79|25.56|29.64|29.68|34.16|35.529|35.43|37.17|34.59|34.78|30.29|30.21|34.83|35.06|37.4|39.04|37.12|34.16|35.03|33.61|37.79|40.1|33.66|32.04|29.45|32.22|35.01|36.3|39.57|39.33|44.2|44.2|49.12|48.65|48.56|50.54|55.91|60.88|61.62|62.35|71.94|71.61|69.15|64.18|71.2|65.78|70.72|71.39|75.3|82.01|83.98|87.97|93.78|102.25|95.87|95.55|99.9|95.3|99.53|108.77|105.41|117.54|144|123.64|153.97|158.54|160.69|163.37|156.84|194.9|180.51||
2020-11-01 15:01:27|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11||
2020-11-01 15:01:28|usa_0415|TIF|price_second_month|1||||||||||||||||||2.9985|1.7296|2.3231|2.8541|3.5412|3.51|3.5217|4.5837|6.5313|5.8438|5.625|5.6407|3.7344|4.4219|6.0313|6.625|6|5.6563|6.4375|4.1094|3.0313|4.3282|3.3907|4.0313|3.6875|3.9844|3.8125|4.3282|4.625|4.875|3.875|4.25|5.235|6.297|7.094|9.125|10|9.157|9.5|11.547|10.625|9.016|12.172|12|7.8438|12.9688|18.6875|24.125|29.9688|44.625|41.8125|33.75|38.5625|31.625|27.25|36.22|21.65|31.47|35.55|35.2|21.43|23.91|25|32.68|37.33|45.2|38.17|36.85|30.74|31.97|34.52|32.76|39.77|38.29|37.54|33.02|33.2|39.24|45.48|53.06|52.35|46.03|41.84|40.75|35.52|23.63|21.56|25.36|38.53|43|47.49|37.91|46.99|62.27|61.44|78.52|60.82|66.26|69.13|52.95|61.88|57.34|69.54|72.84|76.62|92.78|86.15|100.25|96.31|106.86|88.01|91.8|77.22|76.29|73.38|60.64|72.63|77.43|95.3|93.87|91.78|103.95|97.66|131.6|128.97|80.51|105.55|93.64|92.63|133.65|129.5|121.94|115.85||
2020-11-01 15:01:29|usa_0416|AMTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:01:29|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.469|11.1565|13.1875|15.25|14.75|17.75|18.9375|20.75|20.5625|22.9375|25.9375|28.4375|33.6565|26.75|18|22.0625|25.375|31.0625|29.375|23.5|24.8438|28|25.6563|15.9063|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3||
2020-11-01 15:01:30|usa_0419|BLL|price_second_month|0|1.0156|1.0313|1.0234|0.9297|1.0078|1.0938|1.3672|1.4883|1.6133|1.8633|1.875|2.3281|2.4766|2.6172|2.3672|2.5469|2.6406|2.8359|1.8438|2.0469|1.7578|1.8906|1.8594|1.625|1.7656|2.1172|1.9063|1.8906|1.9219|1.8672|1.7109|1.6953|1.8672|2.1641|2.0547|2.3516|2.2344|2.0703|2.1406|2.2031|2.0234|1.9609|1.7969|1.5781|1.7969|1.7422|1.758|2.047|2.0781|2.125|1.7891|1.875|1.7266|1.4766|1.5313|1.5781|1.8203|2.0547|2.4063|2.0391|2.4648|2.3359|2.6719|2.6172|3.043|2.8086|2.3242|1.6836|1.8555|2.1641|2.4336|2.5875|2.9688|3.2906|4.2825|5.2862|5.1975|6.2263|6.185|6.66|6.19|6.6|6.9938|8.0712|8.5388|9.335|11.1825|11.1|9.3875|9.3775|10.305|10.65|9.355|10.085|10.69|11.58|13.84|13.095|11.5625|11.025|13.575|11.48|9.1125|10.0725|9.95|12.115|12.3525|13.51|12.3125|14.02|16.47|18.05|19.755|17.96|17.555|20.04|19.985|21.085|22.345|22.205|21.58|22.21|24.99|27.78|30.18|32.05|33.535|35.855|35.495|32.955|34.71|33.115|36.15|39.595|37.53|36.765|40.9|39.99|39.91|39.95|36.95|41.88|49.11|54.78|61.39|80.41|66.06|70.46|71.26|80.37||
2020-11-01 15:01:32|usa_0420|OKE|price_second_month|0|2.9137|3.0641|3.3103|3.3377|3.283|3.1735|3.0778|3.4882|3.5839|3.2967|3.4745|3.1325|3.3377|3.5702|3.8575|4.3636|3.5292|4.0763|2.5306|2.0382|1.2995|1.8603|1.9288|2.4486|2.558|3.283|3.6797|3.2419|2.9273|2.8452|3.2556|3.0367|3.3103|3.0367|3.4745|3.3103|3.5018|3.7207|3.6933|4.4594|5.1159|4.7056|4.4867|3.9669|3.5839|3.9396|3.7754|3.7754|4.1584|4.7877|5.1433|4.7603|5.964|5.9914|6.0188|6.2376|6.6206|7.0857|8.18|7.6602|8.5494|6.5796|7.6055|5.8957|6.5659|6.7985|5.8957|4.9655|6.3744|6.99|8.9324|9.6191|9.2142|7.0912|7.5289|7.9842|9.0916|8.4657|8.2906|7.5421|8.9165|9.1879|8.6714|9.7219|9.3543|10.3129|12.2214|12.8254|13.5039|14.8828|12.0069|13.3901|14.7033|16.7519|18.9274|18.2358|23.6811|20.5076|20.3544|20.385|21.9127|19.1331|12.8429|9.7788|12.8254|14.8302|17.5179|19.4045|19.4658|18.7829|22.3723|28.2641|31.1181|31.0349|36.4015|36.1739|36.3271|38.9841|39.2817|39.3868|39.5181|45.0335|50.8377|59.14|64.49|70.2|54.16|44.26|41.92|36.01|29.48|24|43.25|46.89|54.93|54.05|49.68|54.16|51.9|56.33|68.16|65.91|61.43|64.26|63.62|71.28|71.05|66.72|36.69|27.48||
2020-11-01 15:01:33|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||0.375|0.4141|0.4141|0.461|0.5157|0.5157|0.4922|0.5938|0.75|0.5782|0.6329|0.9141|1.0782|1.125|1.1329|1.7891|1.4844|1.4688|1.5938|1.6407|1.9688|2.4375|2.6563|3.2969|3.2813|3.7969|3.86|4.11|5.7344|9.5313|9.375|9.0625|8.5|7.6719|11.5938|12.4063|13.4375|17.2813|17.2813|20.1875|16.6875|13.75|19.625|20.8438|26.7188|33.6563|40.1563|66.8125|63.4375|87.6875|51|46.125|51.02|46.21|54.81|45.76|46|31.61|42.05|34.54|39.2|44.96|52.17|49.9|50.97|43.32|40.96|43.02|39.4|42.65|36.53|39.09|30.73|29.1|31.48|32.75|30.75|30.01|23.19|18.27|22.1|20.55|12.37|12.1|16.23|18.78|17.6|18.52|17.76|15.87|23.25|27.58|27.25|23.05|25.65|27.89|25.16|27.14|29.19|31.2|29.49|27.845|28.48|32.71|34.25|30.89|29.57|34.395|35.07|33.67|38.77|33.86|37.96|40.72|39.27|44.3|47.8|46.66|52.33|60.94|58.65|60.47|55.92|54.43|52.59|54.54|56.67|55.62|57.68|68.44||
2020-11-01 15:01:35|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4424|22.806|12.762|14.7746|17.1727|19.9941|23.7371|27.5083|27.6024|21.5646|20.3703|18.0661|5.6898|7.4954|15.0003|20.2386|24.0474|20.8593|20.3232|21.4988|23.8499|20.4173|25.7309|28.2043|25.2042|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|149.26|123.95|106.38|115.07|130.22|120.79|126.98|116.48|128.5|101.66|98.62|79.48|98.15||
2020-11-01 15:01:35|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.0205|2.0412|2.8093|3.9067|4.0823|4.8395|5.877|4.987|5.8766|7.5062|8|5.4815|5.0864|7.2593|9.4321|11.0741|10.5185|11.9815|10.3704|7.1667|7.2593|5.4259|10.3148|8.0741|13|16.2223|18.7778|27.75|25.25|30.25|15.5833|15.9167|15.3|23.7934|24.0734|22.7867|29.9|21.05|28.76|25.45|23.12|28.01|34.48|28.77|31.65|26.39|28.18|27.46|29.65|31.12|33.37|35.2|34.3|34.16|34.09|35.6|40.58|38.52|28.79|30.78|36.84|32.01|18.5|18.77|21.57|26.55|26.24|27.06|27.85|27.73|33.61|36.91|39.53|32.81|34.91|36.07|31.02|34.75|30.42|36.47|36.48|38.81|43.29|45.55|47.6|48.83|45.15|51.27|49.13|42.5|48.28|44.49|51.68|61.91|66.18|72.52|83.3|86.8|86.99|88.93|97.38|86.03|75|86.87|80.03|86.33|94.54|90.71|96.02|109.7||
2020-11-01 15:01:37|usa_0424|VAR|price_second_month|0|||||||||||||||||||||1.3632|1.4484|1.3693|1.4235|1.3565|1.4246|1.1451|1.2005|1.4169|1.6145|1.6637|2.0843|2.4076|2.0915|1.8735|2.1596|1.941|1.8342|2.1629|2.4131|2.5913|2.7562|2.7745|3.7414|3.4802|4.1167|3.6938|3.9429|5.6486|5.8313|5.1904|5.6309|6.1822|4.9557|5.3586|6.294|5.7848|6.2386|6.3239|6.3604|5.28|3.7705|4.3793|3.5422|4.1648|4.7875|5.7837|8.8416|9.146|10.1699|13.0341|14.7|16.0504|14.6114|15.2756|17.8791|20.7659|18.831|20.6729|22.382|24.6844|24.7154|30.5556|37.0776|36.7057|29.3557|37.2635|31.8175|33.3052|35.2622|45.0032|51.2551|41.5319|47.1993|43.5863|40.6906|35.6873|35.767|44.2416|46.4466|42.0986|55.9307|35.7404|27.0178|31.6669|38.1402|41.3902|43.3649|44.3567|47.1462|58.2951|61.3502|59.8094|50.4404|55.1072|57.7815|51.9458|52.0609|61.244|62.5457|59.3401|62.3863|69.1164|74.2349|73.0128|75.2887|78.3792|82.3287|76.6878|71.9502|71.534|69.267|73.3139|85.127|79.5481|83.89|99.02|106.25|111.75|119.34|117.87|112.02|123.39|134.36|126.26|105.93|133.73|122.97|121.39|173.67||
2020-11-01 15:01:38|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|235.54|253.14|175.7|203.42|223.98||
2020-11-01 15:01:39|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|10.688|7.25|8.875|9.3125|10.375|9.5625|8.6875|8.0625|8.5|8.5625|8.125|11.05|12.95|14.8|14.15|16.09|19.54|20.33|17.55|18.11|19.75|18.76|17.35|20.28|17.07|17.85|19.33|19.24|18.74|14.59|12.1|11.75|12.68|12.55|14.06|14|15.49|14.1|16.81|20.69|17.65|13.64|14.95|14.78|14.02|16.96|18.16|17.38|16.4|17.38|17.91|17.37|18.01|18.05|15.96|16.73|16.49|17.22|14.6|15.31|14.52|11.36|10.42|11.17|11.7|11.85|11.52|10.62|10.25|10.06|9.54|9.83|10.75|10.77|10.16|11.1|11.68|12.34|11.88|10.03|10.5|10.66|9.94|10.19|9.21|8.3|9.33|8.86|6.16|7.35||
2020-11-01 15:01:40|usa_0427|KLAC|price_second_month|0|3.998|3.5139|4.0137|3.7872|3.3265|4.6462|4.162|5.25|4.25|4.6875|5.1875|5.3125|5.5625|4.5|3.75|5.375|5|5.9375|3.0625|4.2188|4.625|3.6875|2.875|3.375|3.1875|3|2.0625|1.8125|2.9688|1.9063|1.625|3|3.1563|2.75|2.375|3.0313|2.1875|1.875|2.75|3.2188|4.5|5.5|5.9375|9.8125|10|11.875|12.375|14.5|17.4375|21.375|17.25|12|13.5|9.875|17.75|20.8438|23.6875|35.4375|19.375|23.0781|16.875|10.625|17.0313|25.9063|22.75|31.4063|42.2813|77.9375|49.5625|65.625|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.87|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.3649|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.0075|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14||
2020-11-01 15:01:41|usa_0428|IFF|price_second_month|0|9.9584|9.625|10.5|8.6667|7.875|8.5416|8.7083|9.4167|10|9.875|12.125|12.7917|15.9583|14.2501|13.1667|15.875|15.2501|18.9583|13.3333|16.5834|17|15.375|15.5834|16.3333|18.3333|22.3333|23|18.9583|22.4167|21.9583|25|27.625|27.625|27.5|29.625|34.8333|35.8333|35.8749|37|36.2917|38.8749|38.5|36.5|37.125|38.5|43.875|44|48.125|49.25|47.75|51.125|50.125|48.625|43|45.5|46.375|44.375|51.125|48.188|46|48|38.75|41.875|41.1875|41.125|40.75|36.8125|30|34|25.75|18.6875|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79||
2020-11-01 15:01:42|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|20.1|19.21|17.49|20.24|21.84|22.45|20.01|22.58|24.51|27.48|30.01|29.56|30.67|33.73|34.33|37.47|37.79|39.37|40.93|41.67|42.25|44.02|47.64|50.2|53.05|54.08|52.82|51.35|56.88|66.67|74.1|74.03|75.98|78|77.77|80.85|90.35|79.36|84.21|87.61|95.41|100.98|113.34|125.1|121.03|123.66|127|141.34||
2020-11-01 15:01:43|usa_0431|FRT|price_second_month|0|9.8389|11.2444|11.8379|11.8379|11.6817|12.1814|12.9935|14.4303|14.1804|15.2424|16.375|17.875|18.5|22.125|19.25|23.875|21.875|22|18.375|21|20.625|20.75|20.5|22.875|23.75|25.375|22.625|19.875|20.25|17.75|15.5|16.375|19.75|19.25|17.5|21|21.125|22.625|22.875|26.875|27.125|27.5|26.375|27.875|25.125|23.375|21|21.125|21.25|21.875|22|22.5|21.625|23.5|26|26.875|26.125|25.188|25.188|24.75|24.75|20.125|23.9375|22.0625|23.125|21.875|18|19.25|21.9375|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24||
2020-11-01 15:01:44|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|50.9583|119.5|86.3438|186.4375|123.75|74.75|46.39|17.15|26.3|10.11|9.871|8.411|7.33|8.98|12.64|15.9|17.61|24.73|19.9|21.6|27.56|21.45|25.65|23.66|23.29|17.45|15.85|13.96|20.68|19.97|24.09|32.02|29.08|26.05|27.99|25.66|17.55|14.71|24.14|23.68|26.21|25.62|26.05|26.47|34.51|43.84|36.7|20.93|20.55|22.76|17.23|17.75|16.7|21.86|17.47|20.31|20.19|27.46|25.02|23.69|22.26|23.93|26.98|28.12|30.43|23.21|22.9|23.23|26.34|28|29.45|27.64|27.01|25.66|27.21|28.68|27.52|27.12|25.19|23.16|25.06|21.22|24.26|25||
2020-11-01 15:01:45|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|19|19.25|27.0625|26.25|25.1875|29.25|35.5625|36.25|38.4375|46.5625|48.625|49.9|46.95|44.52|49.2|47.1|40.76|30.45|36.17|29|35.79|37.95|39.22|42.56|46.38|45.59|51.6|50.93|49|50.21|56.89|60.67|62.65|61.77|77.62|89.81|98.57|93.99|116.6|103.52|104.15|106.07|79.1|57.5|71.87|85.84|99.73|96.24|110.69|116.74|146.8|167.46|163.29|159.27|149.51|180.28|164.03|164.32|184.59|215.14|225.85|225.33|248.33|247.01|244.97|269.6|295.93|309.13|325.28|325.11|340.15|312.69|371.16|404.33|416.2|476.22|570.75|598.4|626.35|616.22|569.8|579.82|596.42|668.86|728.82|656.79|719.41|701.7|795|970.78||
2020-11-01 15:01:46|usa_0434|PII|price_second_month|0|||||||||||||||||||1.375|1.3854|1.3333|1.3542|1.375|1.4688|1.6042|1.9167|2.2187|2.4688|2.9584|2.5938|2.4479|2.4792|2.7709|2.9375|3.2187|3.2604|3.6667|3.9271|3.9063|3.9167|4.8229|5.9375|5.9375|6|5.625|5.8125|7.396|7.5835|7.7085|7.2295|7.6875|7.5625|8.6565|7.1875|5.469|6.375|7.4065|7.1875|7.5785|8.2188|8.75|7.5781|8.7188|7.0625|10.7656|8.9844|9.625|7.6563|7.5156|8.5313|9.2031|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7572|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04||
2020-11-01 15:01:47|usa_0435|SWN|price_second_month|0|0.7084|0.849|0.8333|0.9583|0.9375|0.9792|0.974|1.073|1.0626|1.1406|0.9479|0.7917|0.849|0.8803|0.8125|0.9583|1.0209|0.9896|0.6667|0.8125|0.849|0.7813|0.7292|0.7761|1.0417|1.1198|1.1824|1.25|1.3229|1.3959|1.2917|1.198|1.5522|1.474|1.3907|1.2188|1.3699|1.4844|1.5782|1.7188|2.0261|2.5782|2.0625|2.1719|2|2.1563|1.969|1.5785|1.9065|1.5785|1.625|1.4375|1.7815|1.922|2|1.6875|1.6565|1.594|1.461|1.375|1.3205|0.8516|0.9375|0.6953|1.1797|1.1172|0.9297|0.875|1.1563|0.9688|0.9609|1.3|1.9187|1.5625|1.3938|1.4|1.755|1.4312|1.375|1.4625|1.8775|2.27|2.5513|2.8075|3.195|4.4463|6.8625|7.625|8.725|14.475|17.035|16.045|16.15|17.175|21.065|19.56|23.8|18.595|24.885|32.615|44.34|38.37|34.37|28.77|43.47|36.86|43.96|42.55|37.61|32.72|36.2|39.48|43.77|37.95|38.05|33.06|28.03|31.13|34.71|34.27|37.69|38.2|38.66|41.34|45.47|41.18|32.18|25.08|25.77|16.24|9.01|5.78|13.67|13.91|11.35|7.51|6.06|5.45|6.36|3.57|4.73|5.62|4.82|4.23|3.59|1.58|1.82|1.42|3.01|2.78||
2020-11-01 15:01:49|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.4167|4.2292|5.4168|4.8333|3.2918|4.3126|4.7917|5.0418|5.2084|5.3751|5.75|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75||
2020-11-01 15:01:50|usa_0438|MAS|price_second_month|0|6.7444|7.0941|7.7932|5.9287|5.7684|6.2405|6.074|6.8229|7.8491|7.128|8.376|11.6488|13.1465|13.4793|12.2589|16.0864|15.6981|16.3637|9.2081|12.0925|12.148|10.7612|10.9277|11.205|12.4808|13.091|11.3714|11.0386|11.0941|8.5424|6.9338|9.6518|11.7597|10.5948|8.9862|11.9816|12.7582|11.2605|11.8707|14.2559|14.034|13.8676|15.0879|15.5872|12.2589|12.3144|9.8737|11.15|12.8136|12.4254|13.091|12.6472|13.8676|12.7582|16.1973|15.5872|17.2513|19.7197|20.9123|24.1296|24.9616|20.4131|25.6273|23.2975|25.3499|25.1281|22.41|15.8645|17.4732|17.3067|17.1403|20.7415|20.7326|22.9159|18.4737|24.9128|23.658|21.4426|17.9014|16.3127|21.8331|22.0018|24.1407|24.8862|25.6223|28.5162|31.303|29.9274|28.4186|27.2293|26.4216|27.6819|27.531|24.3271|25.4631|26.4749|26.8121|23.0934|19.8806|16.5878|16.4547|16.9162|8.5025|4.5708|9.1948|12.8514|12.0526|11.8662|11.8485|9.3101|9.6829|12.0615|12.6472|7.8723|8.5025|10.5438|11.2449|12.5674|15.0524|17.0937|18.6558|16.792|19.8983|20.7237|18.9043|20.8302|21.4781|23.2443|24.0253|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3||
2020-11-01 15:01:51|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|43.16|33.71|38.19|43.85|64.3|71.08|87.38|101.04|95.42|103.79|71.86|88.5|77.77|66.54|82.98|60.7|67.74|61.25|49.3|41.47|39.06|42.57|34.57|40.08|50.75|53.82|64.06|54.94|44.22|35.81|28.4|23.45|19.28|23.37||
2020-11-01 15:01:52|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.755|33.06|37.23|44.89|52.415|49.69|47.78|41.93|45.21|40|38.74|43.67|54.13|60.7|69.1|81.94|80.33|89.13|97.63|95.75|110.12|116.79|95.05|125.23|100.31|118.76|115.72|128.06|141.99|147.45|147.54|179.1|186.57|198.25|162.2|136.25|155.62|129.99|106.88|120.31|111.2|106.05|113.93||
2020-11-01 15:01:53|usa_0443|CMS|price_second_month|0|20.75|18.5|15.625|12.25|8|5.25|4.875|6|7|7.5|8.125|12.125|12.25|12.5|16|17.875|18.75|17.375|13.125|16.75|18.5|21.25|24|23.75|29|34|34.375|33.125|29.25|29.25|26.875|31|26.5|20.875|18|19|15.875|16|18.125|20.5|23.625|27.125|25.25|22.75|22.625|22.5|22.25|24|24.125|24.625|27.25|30.375|28.75|29.875|32.5|32.75|33.625|35.938|39.375|44.25|43.563|42.3125|48.75|41.375|46.5|39.5625|33.25|16.75|22.75|26.125|27.8125|29.55|29.67|23.46|23.03|21.8|18.0454|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49||
2020-11-01 15:01:54|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.8843|1.7464|1.9302|2.2978|2.8033|2.8493|3.171|2.2059|2.183|1.998|1.8616|2.1145|2.8035|2.4816|2.7919|2.6251|2.2186|2.6251|3.1251|2.4382|3.8755|4.4526|5.8273|4.5|4.4081|5.2002|4.3909|4.6836|4.012|3.7882|3.0994|3.5988|5.4068|5.5743|6.8469|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37||
2020-11-01 15:01:55|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9111|3.1398|4.1864|5.2781|4.6089|4.4499|4.6492|5.3351|5.6721|5.0266|6.0637|6.3959|7.2907|7.8199|7.8958|7.2384|9.1608|9.7494|11.1353|14.878|13.7649|13.6961|15.6113|17.9276|21.9408|26.4666|26.8938|35.86|25.33|12.73|13.815|20.11|22.13|27.5|29.285|29.565|30.925|40.715|44.11|42.21|44.2|47.3|51.31|41.83|47.31|40.88|51.98|57.46|54.73|48.83|49.99|56.09|60.59|54.59|40.79|41.62|28.99|33.14|24.2|27.23|28.47|33|32.71|28.68|25.31|27.5|29.38|30.71|29.27|23.21|24.59|21.87|23.99|18.84|14.84|7.4|7.7||
2020-11-01 15:01:56|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.688|35.25|32.875|26.25|32.375|30.25|24.4375|14.6875|15.5625|15.0625|20.625|15.8125|17.11|22.85|22.84|21.72|22.01|23.53|14.85|9.35|9.28|11.85|15.95|18.7|22.25|16.4622|14.69|17.42|17.62|18.93|17.39|21.12|32.6|31.43|20.5|24.79|28.56|33.88|32.32|22.24|20.1|20.12|15.75|6.67|4.86|5.23|9.05|9.35|7.29|13.31|11.61|19.62|31.29|27.34|14.3|26|39.5|38.41|33.13|40.99|53.09|57|56.14|68.89|86.78|101.51|116.27|113.31|95.98|103.61|60.92|75.66|49.87|69.67|82.12|96.3|128.93|110.65|112.44|156.6|172.25|160.46|157.94|112.54|136.26|115.83|111.26|153.05|132.48|138.89|177.05||
2020-11-01 15:01:57|usa_0447|HTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.1413|75.2927|79.2742|66.4766|46.4625|47.209|30.6077|12.4066|13.1176|24.351|38.4284|34.2337|38.855|42.1966|31.3542|43.583|53.8922|57.4116|33.0961|37.4331|48.3466|49.2353|44.8628|55.3498|66.6899|92.1074|87.7704|85.282|96.3022|103.9452|112.1926|89.7612|83.5045|72.9821|67.0454|57.1272|28.9013|30.3233|44.5913|23.5201|20.3805|8.7999|18.0572|16.2811|16.317|15.0611|15.9581|16.4156|15.4468|13.9578|12.11|15.61|12.79|0.555|1.49||
2020-11-01 15:01:58|usa_0448|IPG|price_second_month|0|1.5982|1.5254|1.39|1.4316|1.5617|1.8741|1.8897|1.9782|2.3634|2.2385|2.2593|2.9568|3.3629|3.1964|2.9881|3.998|3.7065|4.555|3.2068|3.6128|3.4879|3.6389|3.8731|4.2063|4.9871|5.6042|5.1875|5.0833|5.5208|5.4584|5.2084|6.9167|7.5625|7.9792|7.8333|9.4375|9.4584|10.625|11.2084|10.2501|9.4167|9.9167|10.0834|10.9167|10.8333|11.5|10.542|11.375|12.292|12.959|12.792|14.042|15.459|15.084|16.5|16.709|19.959|24.375|23.969|27.25|29.6563|28.5|34.375|37.4063|37.875|39.625|47|40.1875|42.9375|38.25|39.0625|37.6|36.74|27.08|29.13|27.2|32.8775|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.3565|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76||
2020-11-01 15:01:59|usa_0449|PVH|price_second_month|1|3.375|4.1094|4.5|3.9063|3.8438|5.375|5|5.1563|4.9532|5.0469|6.2969|6.9532|7.9688|8.25|8.0938|8.5469|10.0625|7.5|5|6.0625|5.125|6.0625|7.0625|9.0625|9.5625|11.6875|8.0625|8.875|10.875|6.5|7.3125|10.6875|14.25|18.9375|16.75|24|22.375|24.375|29|30.875|30.75|32.125|37.5|34.875|25.125|20.625|15.25|15.75|15.5|11.5|9.875|11.75|12.75|11.125|14.375|11.875|15|15.813|14.25|12.313|14.75|9.5|7.1875|6.9375|9.875|8.875|8.3125|7.6875|9.5|10.3125|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.35|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64||
2020-11-01 15:02:00|usa_0450|EXPD|price_second_month|0|||||||0.1533|0.2451|0.2031|0.2294|0.2392|0.3045|0.37|0.3748|0.4141|0.5079|0.5157|0.6094|0.3829|0.4844|0.4688|0.5|0.5|0.5469|0.7188|0.8438|0.8594|0.8165|0.7813|0.5079|0.5079|0.7735|0.8438|0.9922|0.8438|1.0547|1.0157|0.9766|0.9454|0.9141|0.8633|0.8282|0.8594|1.1875|1.0938|1.2657|1.3595|1.375|1.391|1.4535|1.594|1.8285|1.93|2.047|2.7815|3.125|3.6095|4.5785|4.8675|5.0625|5|3.4766|4.8125|5.8203|6.9375|8.1563|10.0117|9.4375|10.125|12.25|12.9688|14.5938|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.4438|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39||
2020-11-01 15:02:01|usa_0451|HBAN|price_second_month|0|3.1719|2.8559|3.0056|3.0191|2.7335|3.0781|3.6593|3.7983|4.6298|4.7983|5.4837|5.7873|6.5063|5.8938|5.2196|5.6895|5.1686|5.9137|4.7187|5.1681|5.3519|5.1171|5.2601|5.2601|6.1895|6.8812|6.021|5.7084|5.5909|4.4297|4.0857|5.333|6.064|6.4941|6.4941|7.2683|8.6015|8.2252|8.7091|10.5906|11.2357|12.5367|10.8217|10.7036|12.4776|12.6402|10.977|10.94|11.605|13.6603|15.135|14.514|15.368|15.453|16.99|19.466|19.38|24.324|25.5447|26.9507|24.6031|18.8017|24.4835|26.2397|28.6157|27.2159|25.1705|18.9773|17.6136|15.3409|15.25|14.9375|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.2975|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41||
2020-11-01 15:02:03|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||3.75|2.5|2.813|2.5|2.813|3.438|3.75|3.75|2.5|2.5001|2.6667|4.5001|6|5.75|5.3333|5.1667|5.5833|4.459|4.583|5.3333|5.583|5.833|7.3333|9.167|8.417|10.917|10.6667|11.833|11.75|11.583|11.042|8.083|4.542|2.7917|1.2917|3.2083|3.6667|2.2083|1.3333|1.875|3.3333|2.75|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46||
2020-11-01 15:02:04|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6.1875|5.5625|6.3125|8.25|9.625|11.5|12.625|13.8125|10.0938|11|9.9063|11.4375|10.0938|9.0625|4.7188|5.625|5.1875|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55||
2020-11-01 15:02:05|usa_0454|FL|price_second_month|1|8.9375|8.9688|8.7813|8.25|8.7813|8.9375|9.25|10.375|11.75|12|15|19|24|19.5625|19.3125|25.0625|26.625|24.625|17.25|22.625|26.0625|28.0625|25.875|25.0625|25.875|33.1875|31.9375|31.5625|32.875|23.75|30.25|33.5|30.75|28.875|26.5|30.875|27.125|32.375|31.625|31.75|27.125|25|25.375|15.125|15.875|17.375|15|18.5|15.125|15.75|13|15.625|22.5|20.625|22|23.375|24|22.125|20.375|25|19.125|8.6875|6.4375|7.0625|10.4375|8.5625|7|8.9375|10.25|12.375|15.5|13.8|15.3|15.25|15.65|16.18|14.45|9.99|10.5|10.7|13.25|16.2|23.45|25.8|24.2775|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03||
2020-11-01 15:02:07|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|125.57|93.74|89.91|101.15||
2020-11-01 15:02:08|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||6.25|9.25|5.125|4.375|5.625|4.125|4|3.875|4.5625|3.6875|2.625|1.875|1.625|1.453|1.532|3.438|2.938|4.938|7.782|6.625|7.063|12.438|8.25|9.313|9.875|11.5938|10.9375|5.4688|9.1875|14.0313|12.375|18.5625|21.4375|95.9375|36.5938|46.25|29.875|31|30.27|25.6|24.38|24.97|19.44|8.21|8.91|7.94|12.89|11.65|13.03|14.24|14.4|10.66|13.79|11.68|11.6|18.78|18.18|25.41|19.82|16.35|15.18|16.4|16.06|16.85|14.26|12.94|12.67|13.37|7.38|10.08|8.12|9.05|8.98|11.46|11.355|13.27|10.48|14.33|18.32|17.34|15.29|17.66|15.62|18.35|19.31|21.715|31.25|31.75|40.381|48.67|45.81|44.73|55.02|70.25|61.1|59.56|73.36|32.27|46.41|43.77|56.83|56.5|57.76|50.78|52.29|57.08|47.2|44.84|36.44|33.27|21.54|20.98|21.02|20.84|16.36|16.54||
2020-11-01 15:02:09|usa_0459|ASH|price_second_month|0|6.9522|6.2191|5.7893|5.4606|5.1573|5.0056|5.4101|5.764|6.2191|6.8764|7.5589|8.7471|11.2246|12.0083|11.6291|12.6404|12.6656|14.1825|10.6937|12.0336|13.778|14.41|13.3988|13.9044|16.9886|15.674|15.0167|14.7134|15.5224|13.3482|12.0842|13.601|13.146|12.4381|11.3258|12.5898|12.8932|9.4044|10.1123|10.9213|10.719|13.5505|13.3988|16.5841|15.0167|15.3201|13.7527|13.0954|14.9662|13.2471|14.1066|14.8145|17.292|15.219|19.4156|16.9381|19.365|20.2751|18.8847|22.5251|20.174|18.4296|19.6684|17.9999|16.483|15.5982|13.6516|12.5898|14.1319|14.2583|12.6909|15.6983|16.7945|17.1504|17.2516|17.5509|15.3666|11.5927|11.799|11.2489|13.1298|13.3725|16.0745|19.3792|19.0022|20.803|23.9257|26.4092|27.6268|29.8247|27.352|32.0227|30.6637|30.9777|33.1707|32.1355|29.5941|29.3341|24.1581|21.6706|26.3315|20.081|4.6854|2.8996|13.1486|17.9959|17.6279|23.0983|26.3021|22.7941|24.9627|27.6218|33.5289|26.0077|27.2882|31.1837|31.3652|36.1242|34.7947|38.2535|43.6258|42.7868|44.6855|46.2997|50.5337|52.6041|55.9551|62.6127|62.5048|51.5002|55.2682|46.751|55.6165|57.4416|55.2927|59.198|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69||
2020-11-01 15:02:10|usa_0460|LEN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||3.3159|3.5587|4.1521|4.9339|5.6347|5.392|4.826|4.7991|5.7426|5.7963|8.0345|8.7756|12.0407|13.4502|13.5417|9.9265|13.4191|11.8566|9.5895|8.0576|7.8125|9.1299|11.7647|15.7475|18.0392|21.4559|22.4951|17.7745|27.1814|27.2255|24.8775|27.0441|26.402|26.5882|31.9559|45.0245|43.2353|45.9314|41.8431|44.098|55.3627|50.4608|65.951|54.4902|61.3333|53.8529|43.8529|46.549|53.3137|41.8725|30.0588|22.402|20.1373|18.0588|11.8627|7.5882|7.5392|9.549|11.6078|12.3529|15.0588|19.5294|14.4804|14.2255|18.9804|18.6176|17.3431|16.2157|21.0686|27.1961|28.6373|36.7353|40.7255|40.4118|33.2059|34.8529|39.3725|37.8333|35.5196|42.2353|44.0294|44.902|52|49.0882|41.3235|44.4216|45.8824|40.8725|43.7745|49.5098|51.4118|54.5784|62.66|52.89|52.27|42.98|47.42|52.03|47.57|59.6|66.36|50.07|72.35|70.23||
2020-11-01 15:02:11|usa_0461|MUR|price_second_month|0||2.082|1.8662|2.1294|1.8792|1.8511|1.6505|1.7551|1.7087|1.7929|2.0086|1.4649|1.5038|1.6645|1.6968|1.8576|2.2308|2.5091|1.4833|1.8576|2.1434|2.1596|2.0744|2.4185|2.5933|2.9967|2.7864|3.1046|3.0075|3.2135|2.7249|2.8737|2.5933|2.6806|2.4983|2.5857|2.8069|2.8295|2.8543|2.877|3.3581|3.5631|3.2006|3.1963|3.4023|3.8651|3.6763|3.6105|3.6472|3.4045|3.3376|3.5663|3.7971|3.7928|4.4519|5.0027|5.0027|5.7915|5.933|5.3872|5.4277|7.6236|8.6086|7.3807|10.5921|10.9564|12.1978|10.9294|14.0058|14.4106|11.8199|13.5946|18.1455|16.2997|15.5246|18.6054|19.9568|18.4909|18.5104|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8107|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9162|52.5904|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.789|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.2971|48.9658|52.5386|54.6443|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74||
2020-11-01 15:02:13|usa_0462|COO|price_second_month|1|42.7497|32.25|22.8752|19.5|34.5|29.0626|24.75|33.1874|37.6874|33.1874|40.8751|40.8751|36|33.75|26.25|27.1874|22.3127|27|12.75|19.1252|15|12.1874|8.0626|6.9374|4.6874|4.5|4.8751|6.75|5.8126|4.1251|5.4374|7.3126|7.1251|6.5626|5.0626|5.6251|3.75|3.1873|1.8752|0.9374|0.5626|0.9374|1.0311|1.5|2.0627|3.75|3.3716|2.997|2.997|4|3.75|4.5|5.875|6.563|8.625|10.125|11.625|18.375|20.438|20.2188|18.2188|8.8125|10.3438|7.6875|12.4688|15.4375|15.0625|16.0938|18.1875|17.6875|19.9375|23.675|25.7|23.45|24.99|23.7|23.55|26.25|25.02|29.9|34.77|40.75|47.13|54|63.2032|68.55|70.59|72.9|60.86|76.61|51.3|54.03|44.29|53.5|44.5|48.62|53.32|52.42|38|34.43|37.15|34.76|16.4|26.44|24.73|29.73|38.12|38.88|39.79|46.22|56.34|69.45|79.24|79.15|70.52|81.71|79.76|94.46|92.48|107.88|119.05|129.69|123.84|137.36|135.53|155.75|162.09|187.42|177.97|148.86|134.2|153.97|171.57|179.26|174.93|199.89|239.42|237.11|217.88|228.81|235.45|277.15|254.5|296.17|336.89|297|321.29|275.67|283.64|337.12||
2020-11-01 15:02:14|usa_0463|ALK|price_second_month|0|4.125|3.6875|3.6875|3.3438|2.9375|3|3.3438|4.7813|5.5|5.375|4.8125|4.9688|4.8125|4.3125|4.6563|6.625|4.9375|5.5938|3.5938|4.375|4.3125|4.8125|4.9688|5.9688|6.75|7.1563|5.5938|5.5938|5.75|4.3438|3.9688|5.7188|5.6875|5.6563|4.8125|5.5313|5.1563|4.375|4.1875|4.125|4.0313|3.2813|4.0625|4.3125|3.9375|4.4375|4.0938|3.8438|4.1563|4.875|4.5313|5.5625|6.5|5.2813|6.0313|5.9375|6.2188|6.8594|9.3438|13.7656|11.5781|9.7344|9.3594|12.6719|10.375|10.8125|9.5|6.625|7.7813|6.5|6.9844|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95||
2020-11-01 15:02:16|usa_0464|CNP|price_second_month|0|10.5625|10.4375|10.5625|9.4375|9.3125|9.8125|10.875|11.25|14|13.875|13.9375|15.375|15.5625|18.125|17.9375|18.6875|16.1875|16.9375|15|15.75|15.625|14.6875|13.9375|13.8125|14.625|17|17.3125|16.5625|15.9375|15.875|18|18.375|18.375|18.6875|20.625|20.75|21.5|22.1875|22.125|23.625|22.125|23.5625|22.6875|20.1875|16.125|17.375|16.942|19.0579|21.4275|21.1768|22.7956|22.5463|21.8|21.6753|21.9231|23.1695|20.6782|20.1811|23.6079|21.5388|23.8279|23.984|26.3252|22.3192|25.3887|23.0475|20.6543|17.1166|23.7239|30.9035|32.6724|34.9698|38.3578|25.0224|21.5109|17.3143|14.1573|9.8641|7.2026|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07||
2020-11-01 15:02:17|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|18.4688|48|31.0625|46.8438|24.2188|6.125|6.5|6.765|4.5|5.6259|7.45|6.8|8.215|7.725|10.19|10.615|9.39|10.815|11.685|14.855|17.665|22.145|26.69|34.965|37.58|30.82|23.98|27.5|29.035|28.1|33.8|34.23|49.535|42.085|46.025|53.45|27.065|36.365|37.215|45.61|45.5|57.19|50.63|46.22|61.98|67.02|64.66|42.71|40.71|48.41|42.72|55.7|51.37|59.19|67.82|72.2|91.64|102.25|100.95|91.69|129.22|155.05|182.61|160.24|148.84|124.83|110.8|123.26|133.51|147.44|121.19|129.86|129.99|117.55|106.58|126.08|117.29|117.02|86.75|82.85|92.26|102.96|117.95|106.96||
2020-11-01 15:02:18|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|69.99|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|120.95|120.11|143.56|155.65||
2020-11-01 15:02:19|usa_0468|HRB|price_second_month|1|1.2774|1.3985|1.5157|1.2461|1.2266|1.375|1.3907|1.5782|1.7657|1.7227|2.4063|2.75|2.4922|2.7188|2.8125|3.625|3.3204|4|3.875|3.4844|3.4219|3.5157|3.5469|3.5157|3.7657|4.5157|4.5|4.5313|5.3125|4.6875|5.4063|6.5782|6.875|8.1719|9.375|8.1875|8.5313|8.25|9.9375|9.25|8.9375|9.5|10.1875|10.75|9.8125|11.4688|9.282|10.813|10.25|9.5|10.125|9.0313|8.1875|7.4375|7.25|7.3438|8.0625|9.6563|11.2031|11.8906|10.6406|10.3438|11.25|11.8438|12.5|10.8594|10.9375|11.1875|8.0938|9.2656|10.3438|12.515|16.1375|19.28|22.35|22.225|23.075|21.005|20.1|21.345|21.625|21.575|27.685|25.515|23.8657|24.71|24.5|25.29|29.175|23.98|24.55|21.65|23.86|21.74|23.04|21.04|23.37|21.18|18.57|20.76|21.4|22.75|22.72|18.19|17.23|18.38|22.62|17.8|15.69|12.95|11.91|16.74|16.04|13.31|16.33|16.47|15.98|17.33|18.57|29.42|27.75|26.66|29.04|30.19|33.52|31.01|33.68|32.07|29.65|36.2|33.31|26.42|23|23.15|22.99|23.25|30.91|26.48|26.22|25.41|22.78|25.75|25.37|23.94|29.3|23.62|23.48|14.08|14.28|16.29||
2020-11-01 15:02:20|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.625|72.7188|48|17|26|13.5078|3.8906|5.195|7.9|10.96|10.915|6.245|7.415|6.77|6.9|8.635|9.805|12.91|17.755|14.84|12.47|21.525|25.855|25.605|19.1|26.5|31.38|22.565|24.48|36.775|38.015|38.58|34.62|26.9|23.34|27.98|33.58|25.55|20.95|30.03|35.09|48.46|53.77|68.69|88.86|132.55|125.68|104.29|81.57|99.53|124.96|117.84|97.39|92.16|101.72|83.67|86.81|81.84|112.12|109.68|120.02|130.17|116.43|126.08|133|102.82|89.51|108.64|124.36|143.75|143.27|125.99|118.64|122.02|148.52|174.57|188.82|168.12|171.28|136.94|128.73|145.71|119.95|144.92|132.33||
2020-11-01 15:02:21|usa_0470|CINF|price_second_month|0|3.124|3.4368|3.4508|2.9989|3.0171|3.3379|3.7283|4.423|5.0649|5.4917|5.9085|6.7156|7.5095|7.4566|6.6528|7.4071|6.1236|5.958|4.195|4.6359|4.9131|5.669|5.5429|6.1225|6.9791|7.735|8.0121|7.735|8.1634|8.39|8.0373|9.675|11.2875|11.741|11.1364|11.9173|13.4543|14.7392|18.5564|18.5941|17.158|17.6115|15.7218|16.4777|15.6084|16.78|14.4372|17.0071|16.7055|15.7218|18.7456|19.7284|17.99|16.402|18.216|20.9|23.658|24.565|30.688|40.8163|38.0952|30.4989|35.4308|31.8027|37.3583|35.941|30.3855|27.0975|36.4087|35.2608|33.1633|33.39|38.1134|36.2812|35.0023|36.4354|41.161|36.0363|34.9206|32.1451|33.6417|36.5986|36.9161|40.8163|40.7143|38.4286|42.6667|42.6|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41||
2020-11-01 15:02:23|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.44|9.32|11.61|9.52||
2020-11-01 15:02:24|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.81|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48||
2020-11-01 15:02:25|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.59|44.73|48.22|65.96|57.29||
2020-11-01 15:02:25|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.875|25.3125|23.375|26.25|33.8125|74.1875|61.6875|66.9375|54.125|63.67|61.8|37.39|34.22|29.91|18.8|8.95|10.7|12.35|17.93|20.3|23.44|26.99|24.45|19.86|25.85|29.33|27.25|29.75|26.5|33.5|37.47|36.4|38.17|34.83|38.07|34.99|31.4|31.54|31|30.02|18.68|18.27|21.32|24.02|27.1|29|28.43|26.79|26.31|30.03|30.09|27.47|27.54|30.67|29.58|31.94|32.7|36.07|36.19|38.08|40.23|44.29|48.09|46|48.25|50.825|53.52|60.47|56.97|57.42|57.23|59.71|59.69|60.65|64.09|64.18|64.64|65.79|65.96|65.37|64.68|56.01|60.49|64.74|69.3|63.75|62.26|61.23||
2020-11-01 15:02:26|usa_0475|SNA|price_second_month|0|10.0834|10|11|9.5833|10.125|12.25|11.5416|12.7917|12.3333|12.8333|12.8333|15.9166|19.75|20.8334|18.1667|23.75|25.5001|29.5833|19.75|26.1667|26.9167|24.5001|23.5833|24.4167|26.5833|24|20.6667|21.9167|24.3333|20.4167|19.75|20.8334|20.1667|21|20.1667|24.1667|22.0833|20.5833|19.0833|22.3333|25|28|25.3333|29.1667|23.4167|24.4167|21|22.6667|23.667|27.3333|29.5|29.833|32.083|30.417|36.25|38.875|39.875|42|43.938|42.5|43.875|26.25|34|28.25|36.1875|33.8125|30.25|21.8125|25.6875|30.8125|25.9375|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.4606|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27||
2020-11-01 15:02:28|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4063|23.8125|29.6875|45.875|44.5|54.375|49|24.8125|22.93|22.45|23.21|27.04|8.4|10.1|4.37|4.53|3.9|4.57|5.25|4.18|9|9.56|||||||||||||25.53|16.62|15.22|21.03|17.4|14.64|12.5|17.13|8.01|6.32|6.24|9.05|8.9|12.15|13.08|17.9|10.58|7.75|10.31|6.56|10.15|10.39|10.08|20.98|23.29|26.06|31.57|34.86|29.16|29.19|31.95|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.55|90.16|100.04|116.68||
2020-11-01 15:02:28|usa_0477|HRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:02:29|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|49.89|42.99|43.88|46.29||
2020-11-01 15:02:29|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.375|19.5|18|18.625|21.25|19|20.375|22.5|24.125|22|23.5|26.375|28.75|34.938|34.625|38.063|46|42.625|48.5|51.3125|60.625|45.625|37.9375|35.5|48.9375|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87||
2020-11-01 15:02:30|usa_0481|PHM|price_second_month|0|4.4688|3.0469|3.4063|2.1719|1.5313|1.7813|2.1875|2.2032|2.1875|1.7969|1.6719|2.2813|2.25|1.625|1.8125|2|1.4688|1.5782|0.8907|1.0313|0.7969|0.9219|1.2032|1.2969|2.0938|2.1719|1.5469|1.0625|1.0938|0.9532|0.9063|1.8125|1.9844|1.8282|2.25|3.5938|2.7813|2.875|3.5|3.6094|3.7188|4.6719|4.625|4.2344|2.9532|3.0938|2.516|2.875|3.422|3.375|3.875|3.735|3.5|3.11|3.829|4.282|3.954|4.579|5.071|5.688|6.665|7.2188|6.3594|6.0156|5.9531|5.7813|5.0156|4.2031|5.5469|8.2344|9.6563|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59||
2020-11-01 15:02:31|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8594|7.625|10.3125|12.2813|12.4375|9.9375|16.5|16.7188|13.25|13.44|15.83|14.285|13.275|15.68|18.9|18.435|16.31|13.035|13.74|17.805|18.385|21.39|22.39|20.67|28.41|39.07|36.07|42.6|40.22|36.97|41.79|35.32|54.21|71.06|78.4|83.1|87.53|65.95|49.25|31.24|10.2|4|7.14|8.65|10.56|10.92|13.32|9.25|12.22|13.93|15.07|9.25|9.52|14.19|11.17|10.48|9.99|12.54|15.09|17.46|19.18|26.83|26|25.1|22.81|22.63|19.68|19.54|22.25|18.22|22.85|24.31|28.87|26.95|31.87|31.6|33.25|34.71|31.3|29.01|27.43|28.81|25.36|28.51|31.95|24.56|17.18|22.5||
2020-11-01 15:02:33|usa_0483|CIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|37.24|36.41|39.89|42.69|44.33|34.31|31.57|40.18|34.97|37.92|36.82|42.18|44.49|47.42|50.19|48.31|44.73|47.68|48.8|46.25|46.21|42.03|42.2|28.71|34.26|36.6|40.16|42.9|45.22|45.01|49.72|53.05|50.42|53.84|46.43|51.3|49.47|41.29|45.52|39.71|18.14|19.67||
2020-11-01 15:02:34|usa_0485|CMA|price_second_month|0|4.1121|4.0902|4.4839|3.8731|3.9425|4.5394|4.942|5.7749|5.886|5.997|6.3163|6.2956|8.114|7.8919|7.4477|8.2598|8.2252|10.3907|8.2806|9.891|9.1667|10.8334|10.2222|10.6667|11.7223|12.9445|11.3333|9.9445|9.9445|8.4445|8.5|11.7223|13.7778|15|15.5833|19.4584|20.25|19|21.2917|21.4167|18.6667|19.3333|18.0833|18.0833|20|20.25|17.583|18.833|21.0833|23.75|24.9167|25.9167|29.1667|32.6667|39|40.0834|41.6667|47.2084|56.7917|67.2084|65.75|52.25|64.5|66.25|60.4375|52.0625|53|36.9375|50.625|56.3125|52.0625|63.65|56.9|59.75|51.36|59.85|64.0906|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.4178|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53||
2020-11-01 15:02:35|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4918|6.7903|6.8649|8.2081|4.7756|4.9995|4.4025|4.6264|5.7083|6.7903|7.5365|9.5512|10.3347|9.8497|11.1928|13.3195|13.021|11.3794|9.4766|11.0063|9.7378|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.344|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|91.92||
2020-11-01 15:02:36|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23.375|24.375|28.125|31.5|34|36.188|37.938|36.875|38.875|35|37.5625|33.1875|32.875|27.75|23.75|24.5625|34|40.25|60.1875|63.25|67.9|64.9|71.45|72.85|62.61|54.2|57.9|53.4|73|73.3|82.19|87.39|81.85|70.16|84.27|86.87|89.49|92.59|105.12|99.04|89.35|93.98|98.41|97.17|107.23|101.88|104.93|96.88|87.72|82.13|78.46|65.13|69.23|84.31|85.11|85.42|72.68|79.14|83.49|88.65|88.97|80.7|87.73|87.85|102.12|103.66|108.47|124.61|129.61|136.95|156.83|149.24|160.02|163.84|175.39|177.43|181.51|175.81|184.44|186.13|179.11|193.38|210.55|235.14|254.65|252.48|219.6|240.24|225.29|223.02|222.08|226.11|247.66|235.88|271.26|247.88|198.41|220.08||
2020-11-01 15:02:37|usa_0488|UDR|price_second_month|0|2.3438|2.5|2.8438|2.5782|2.0313|4.0625|5.0938|6.5|6.625|7.0625|6.8125|6.9375|6.6875|8.6875|7.5625|8.9375|8.875|9.1875|7.75|8.875|8.125|8.9375|9.0625|8.5625|9|9.375|8.9375|8.25|7.9375|7|7.3125|7.75|8.9375|8.875|9.1875|10.3125|10.3125|11.75|11.4375|13.1875|13.25|14.625|13.75|14|14.625|13.25|13.125|14.125|14|14.125|14.125|15.375|14.625|13.625|14.75|15|14.75|14.125|14.688|14|14.125|11.625|10.8125|9.875|11.0625|11.5|10.8125|9.9688|10.75|10.8125|9.4375|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.8821|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81||
2020-11-01 15:02:38|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|42.23|39.5|40.81|38.62|23.69|19.8|22.5|28.09|23.91|23.07|22.7|20.32|19.38|19.97|24.76|21.72|19.01|17.77|15.72|21.85|20.8|24.02|25.92|26.43|26.65|28.72|35.55|30.01|31.26|25.39|26.05|19.22|12.02|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.73|33.21|36.05|34.41||
2020-11-01 15:02:39|usa_0490|CTAS|price_second_month|2||1.1297|1.2754|1.1661|1.2338|1.4369|1.5279|1.8056|2.2778|2.0139|2.5278|2.7362|2.9167|2.6944|3.0972|3.4444|4.0278|3.0278|3.0417|3.7223|3.8889|3.8611|3.8334|4.0833|4.4167|4.8889|4.6667|4.6944|5.0556|4.3889|5.7223|7.0833|7.7084|7.5416|9.7084|8.8333|9|8.75|9.8333|8.7917|8.5833|9.75|11.2917|10.25|10.4167|11.833|11.5|12.8333|12.5|14|15.3333|17.9167|17|19.4167|19|18.25|21.8333|24.0834|27.8334|31.75|33.875|35.6667|50.7084|45.8334|42.75|40.1667|31.25|39.625|42.1875|46.375|46.6875|43.81|50.17|40.42|50.02|51.77|43.889|47.27|41.3|35.85|41.21|42.82|45.03|45.11|41.96|43.14|43.5|38.59|44.33|40.54|42.6|41.98|35.3|41.4|41.15|37.47|36.56|36.59|32.82|29.61|28.44|23.7|22.75|25.66|25.18|27.69|25.11|27.26|26.46|27.47|28.06|31.05|32.55|29.89|37.09|39.17|39.63|41.81|42.26|44.87|47.51|53.77|57.07|58.93|62.6|73.24|78.7|79.95|85.5|93.09|85.92|89.78|107.27|106.67|116.11|122.47|134.85|149.04|168.45|170.3|204.48|181.87|187.51|217.14|260.44|268.67|278.97|221.83|301.87|314.55||
2020-11-01 15:02:40|usa_0491|RAD|price_second_month|2|104.376|103.126|92.5|98.75|108.75|132.5|149.376|135|131.876|113.75|127.5|156.25|163.75|144.376|176.25|175|214.376|156.25|178.75|192.5|176.25|188.126|161.876|173.75|198.126|190|156.25|165.626|176.876|163.126|198.75|218.126|215|197.5|206.25|210|216.25|237.5|205|181.25|175|162.5|186.25|192.5|202.5|240|251.26|232.5|283.75|270|321.25|296.25|296.25|340|400|460|519.375|593.75|624.375|642.5|790|793.75|982.5|466.25|423.75|175|141.25|100|86.25|51.25|76.8|145.8|168.4|110.4|47.6|63.4|43.2|35.8|53.8|68|94.6|114.6|115.6|99.666|97.996|74.4|70.8|72.6|89.8|70|71.8|90|84.4|93.6|123.2|122.8|110.2|78.2|59|54|25.6|9.7|5.6|18|29.2|25.8|27.2|29.6|19.78|18.294|25.6|22.2|26|23.2|27.8|29|23.2|23.2|32|53|60|106.6|111|146|133.8|105|139.6|154.2|178.2|157.6|155.8|161|140|134.2|112.4|80|44.8|33|43.6|33.4|40.2|24|16.066|9.16|6.97|9.2|11.95|14.33|15.16|9.14||
2020-11-01 15:02:42|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27|28.4375|30.5|24.9375|19.5|20.375|22.8125|20.5625|17.5625|14.9375|13.25|19.25|22.875|29.5|30.98|24.25|26.35|27.86|26.62|23.76|24.1|20.22|25.71|28.85|29.68|31.03|33.2|36.3|39.39|39.33|38.75|50.11|53.87|55.97|54.95|58.25|77.81|88.59|93.28|77.62|65.13|66.8|69|72.95|43.23|36.12|54.03|67.16|79.16|80.3|85.23|83.14|109.82|125.56|114.7|137.11|141.79|173.73|150.27|157.84|159.9|176.07|189.56|165.78|173.26|159.99|150.26|169|176.56|138.09|130.7|105.02|119.32|89.8|94.33|109.09|108.61|78.19|67.34|85.32|94.52|105.39|135.26|139.41|112.56|125.33|105.99|87.07|107.34|105.51|75.51|68.83||
2020-11-01 15:02:43|usa_0494|MAT|price_second_month|0|3.4817|2.4235|1.6384|2.4235|1.8091|3.4133|3.1403|3.5499|3.8229|4.1301|3.2085|2.9355|4.0278|2.8672|2.7989|3.2085|3.072|3.4817|2.048|1.8773|2.287|2.2528|2.4918|2.7989|3.8229|5.1883|4.7445|4.8811|6.6561|4.847|5.3248|6.6561|7.2362|6.9631|9.8133|11.6053|11.7333|11.392|13.696|11.072|12.352|14.016|15.616|16.72|16.88|18.4|17.12|17.9|20|23.2|22.4|26.6|27.25|27.125|30.875|24.875|29.875|33.4375|40.0625|42.25|37.875|32.375|34.5625|26.375|26.4375|21.3125|14.3125|9.625|13.5625|9.875|12.625|16.96|17.8|17.99|18.41|18.95|21.2369|19.43|20.62|21.32|21.51|19.32|20.24|19|17.5688|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745||
2020-11-01 15:02:44|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|61.61|64.62|80.27|82.51|90.9|88.46|82.09|84.96|85.06|76.39|70.7|79.75|74.34|70.72|89.79|68.1|83.73|98.36|100.72|103.06|123.77|117.72|145.97|159.56|192.85|204.52|167.51|164.45|130.22|187.36|215.13||
2020-11-01 15:02:45|usa_0496|ETFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:02:45|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.875|2.0625|2|2.75|2|2.0625|2.5|1.9063|2.125|2.125|2.1563|2.3906|2.2656|3|2.6719|2.4688|2.5313|2.8438|4.0075|4.65|6.5375|6.155|6.625|5.935|5.15|5.7725|6.6375|9.2786|9.3825|9.94|9.5|11.285|15.345|17.54|16.675|19|20.9|24.765|24.455|23.45|22.905|28.425|28.185|32.29|37.47|35.5|43.78|44.11|29.49|24.27|28.7|35.52|39.88|42.83|43.37|42.19|48.99|54.51|56.52|53.98|56.85|63.18|62.12|69.46|67.22|75.62|74.87|85.62|86.05|83.07|74.47|81.2|82.2|86.54|89.12|97.06|92.53|84.05|88.63|95.35|93.88|106.76|124.66|127.91|150.48|159.94|164.16|185.37|150.44|174.49|182.15|206.56|254.69|242.19|283|339.01||
2020-11-01 15:02:46|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.68|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.35|11.23|7.44|9.09||
2020-11-01 15:02:46|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5668|2.18|2.2493|2.3293|1.985|2.621|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7475|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.44|66.765|60.89|55.42|46.62|60.47|53.02|66.25|61.32||
2020-11-01 15:02:47|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.36|4.2|1.31|1.73||
2020-11-01 15:02:48|usa_0501|RHI|price_second_month|0|0.302|0.3957|0.4373|0.5441|0.5415|0.5909|0.5596|0.5935|0.5076|0.5285|0.5337|0.4894|0.5128|0.6456|0.6378|0.8043|1.291|1.4732|0.82|1.5565|1.5625|1.6459|1.625|1.3333|1.5833|1.5521|1.3333|1.448|1.2188|0.9688|0.8647|0.8647|0.9271|0.9479|0.9271|1.1667|1.0105|0.9167|1.1667|1.198|1.625|2.1563|2.073|2.4897|2.8333|3.5625|4.146|4.105|3.584|4.73|6.688|6.98|9.355|11|12.417|13.875|14.292|19.459|19.532|22.625|25.313|24|23.5|18|14.1875|13.125|14|21.125|29.6875|31.8125|29.875|24.06|28.2|24.89|26.95|26.01|24.6764|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2||
2020-11-01 15:02:49|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.57|52.63|54.52|39.56|46.59|57.47|72.69|78.77|98.1|121.8|146.08|174.7|167.81|177.77|159.3|118.42|151.9|127.09|112.87|134.98|139.92|146.76|176.9|201.12|225.77|184.13|242.88|198.54|207.47|231.25|163.96|229.67|244.75||
2020-11-01 15:02:50|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||2.9688|2.7813|1.0313|1|1|0.8438|1.125|1.4688|1|0.8125|0.75|0.6563|0.5313|0.5|0.5157|0.8672|1.2813|1.8125|1.68|2.25|1.3595|2.094|5.2815|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.469|5.7188|5.25|3.3594|3.2656|2.5156|1.9063|1.2344|1.3125|1.7188|1.4531|2.1094|1.2813|1.4063|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0977|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72||
2020-11-01 15:02:51|usa_0504|CHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:02:51|usa_0505|CPB|price_second_month|1|3.1875|3.3907|3.8125|3.7969|3.9063|4.25|4.3438|4.5079|4.7969|4.8594|6.1719|7|8.1094|6.8594|7.125|8.6407|8.3594|8.1094|6.9688|6.8438|6.3438|7.4688|7.875|8.3125|12.4688|12.0625|14.6563|12.8438|14.3125|11.4063|14.625|19.6563|18.4688|18.7813|21.25|18|18.0625|20.4375|21.0625|22.1875|19.625|19.25|20.5|19.9375|17.1875|19.75|22|24.1876|24.5|25.125|30|30.4375|35.25|39|40.125|46.375|48.875|49|58.125|56.75|53.125|50.1875|55|40.6875|44.875|39.125|38.6875|30.75|29.125|25.875|34.625|29.87|25.75|28|29.87|26.8|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.8557|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37||
2020-11-01 15:02:52|usa_0508|Y|price_second_month|0||||||||||||||||57.0556|63.465|89.7123|63.7033|69.9533|71.553|68.6179|68.1395|80.2934|82.3453|97.2891|97.0702|82.3453|86.0291|78.1861|78.7991|91.4217|93.6272|93.3823|96.4461|119.6078|118.6275|120.8333|117.6471|130.6373|132.8431|142.1569|138.2353|142.8922|144.3627|143.6276|168.3729|179.4643|174.5509|188.7728|215.8182|219.7214|213.9149|223.0247|233.5131|230.9637|230.8302|259.7826|291.7157|334.3137|348.0392|203.9216|188.4804|178.9216|177.451|177.2059|188.2353|182.2917|161.7647|171.0172|186.3971|198.6275|204.7059|212.0588|187.0196|190.4412|182.2059|179.1667|181.3725|161.1765|173.7745|196.0882|201.9608|230.4804|261.2745|254.9118|277.0294|268.6275|274.7549|291.9118|288.4216|282.3529|276.7647|276.5196|335.8824|382.9608|366.6667|403.9216|400.9804|353.9216|368.1373|313.7255|259.8039|257.4804|254.902|272.1569|261.7255|271.8137|286.3725|291.8137|295.3431|334.0686|333.17|298.96|288|324.64|329|337.15|351|377.87|390|387.09|394.1|385.5|421.12|431.13|456.54|472.54|475.35|469.79|509.36|463.98|544.83|536.2|567.95|645.8|587.34|562.77|584.8|606.15|570.56|631.78|631.03|642.96|663.3|749.31|780.04|672.25|513.1|554.56||
2020-11-01 15:02:54|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.25|2.1944|1.875|1.9583|1.8264|2.1111|2.4861|2.5556|2.5972|2.7639|2.4167|2.3889|2.1111|1.7778|1.6667|1.4376|1.6944|1.6667|1.6875|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1655|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0555|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54||
2020-11-01 15:02:55|usa_0510|JBHT|price_second_month|0||||1.5|1.4376|1.5729|1.6667|2.2709|2.073|1.9584|2.2084|2.6667|3.9584|4.2501|4.2084|4.6667|3.7084|3.7709|2.1667|2.8333|2.7084|3.9167|4.0417|3.5417|3.2918|3.4167|3.375|3.4584|3.7084|2.75|2.9167|3.5|3.4584|3.9167|4.4167|5|5.9375|5.0625|6|5.25|5.125|6|5.875|6.0625|4.6719|4.75|3.907|4.875|4.375|4|4.094|4.563|4.75|4.532|3.5|3.469|3.813|4.157|4.063|6.6875|7.4844|4.2344|4.75|5.875|4.2188|3.7031|3.2813|2.875|4|3.375|3.2813|3.9531|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.8699|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54||
2020-11-01 15:02:56|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.22|17.62|15.45|17.285|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|12.88|12.075|12.25|15.12||
2020-11-01 15:02:57|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|31.82|24.23|28.09|30.37|32.82|32.31|33.4|36.45|37.54|44.21|51.41|51.64|50.86|48.44|51.53|57|60.65|56.6|68.69|59.74|72.41|76.59|81.53|93.83|93.17|97.06|96.48|92.8|100.38|100.5|99.15|103.67|99.41|88.55|109.9|100.57|108.17|112.91||
2020-11-01 15:02:58|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|117.14|117.66|135.27|132.64||
2020-11-01 15:02:59|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|40.1|30.48|33.61|27.84|27.33|26.87|25.4|35.28|29.58|27.46|31.74||
2020-11-01 15:03:00|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|106.05|100.36|96.75|106.55||
2020-11-01 15:03:00|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|78.48|65.63|58.5|54.56|54.14||
2020-11-01 15:03:01|usa_0518|HRL|price_second_month|1|0.4492|0.3906|0.4844|0.4375|0.418|0.5039|0.4766|0.5313|0.5313|0.6406|0.8008|0.9297|1.0742|1.043|1.0703|1.2344|1.4375|1.6484|1.3359|1.5469|1.125|1.1641|1.375|1.3906|1.6328|1.8516|2.1094|1.9531|2.2969|1.8438|2.3906|2.75|2.4219|2.6719|2.6719|2.1875|2.5|2.5156|2.9375|2.8906|2.6406|2.7188|2.7656|2.4063|2.6094|2.8125|3.0938|3.3908|3.2658|3.297|3.0783|3.2813|3.3438|2.922|3.3595|3.2658|3.3595|4.008|4.0938|4.6172|4.3203|3.3828|4.0938|4.4531|5.0313|5.1641|5.0781|4.1094|4.2031|4.1719|4.6563|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.8103|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89||
2020-11-01 15:03:02|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|41.34|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68||
2020-11-01 15:03:04|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.3125|14.875|13.95|16.15|19.4|17.85|18.19|19.72|19.29|17.55|16.45|17.73|20.45|19.71|23.11|23.5|23.04|23|23.4|21.84|20.53|22.84|23.28|20.93|22.72|22.56|25.38|25.42|25.37|27.58|24.56|26.31|25.44|14.25|12.37|15.37|18.7|20.04|22.46|20.93|23.39|26.25|30.27|28.48|25.35|24.29|29.64|27.08|31.73|36.71|40.64|50.28|54.02|61.77|72.56|67.77|66.12|74.31|82.22|70.08|72.91|68.38|47.39|65.81|79.42|84.67|92.43|100|111.14|112.07|118.86|118.24|112.22|95.43|100.72|88.82|101.25|111.9|90.62|101.41|101.24||
2020-11-01 15:03:05|usa_0522|CCK|price_second_month|0|3.7642|3.7329|4.15|4.0875|3.8893|5.0258|4.8382|5.5368|6.5586|7.7264|9.0821|9.6972|11.8869|12.1684|11.6158|13.9723|13.0234|14.5562|10.2499|11.6158|12.6689|12.6898|14.5|15.8333|16.125|18.5|17.875|17.0416|20.3333|19.2501|17.7083|21.2917|24.2917|29.0834|27.7501|30.0416|33.2083|35.75|37.25|37.125|38|35|39.5|37.875|36.125|37.25|37.75|42.625|47|45|41.875|47.125|46.75|47.5|53|55.5|58.25|50.875|48.8125|54|51.875|32.75|33.75|27.75|31.375|26.5625|20.375|14|17.125|12.9375|4.0625|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85||
2020-11-01 15:03:06|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|22.84|25.37|29.99|34.13|43.26|36.95|43.75|44.81|40.69|43.52|45.13|47.95|46.41|46.32|55.29|51.13|58.67|63.66|56.2|57.83|62.89|62.01|66.87|60.66|57.42|53.27|43.8|48.65|51.02|49.44|63.26|61.75|60.96|84.08||
2020-11-01 15:03:06|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.9063|6.4063|8.5|10.375|11.938|14.188|21.75|27.063|35.75|31.25|36.5|26.5|29.125|26.438|29.125|39.875|33.063|23.125|21.625|22.4375|23|20.9375|11.5|14.3125|13.3125|13.25|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82||
2020-11-01 15:03:08|usa_0526|FMC|price_second_month|0||||||||||||||2.1939|2.784|3.7069|4.3575|5.462|3.9338|3.6312|3.9944|4.1759|3.828|4.5996|4.6298|5.7949|4.6298|4.4029|4.4937|4.2819|3.6161|4.4785|5.0989|5.8402|5.5982|5.8402|6.0218|5.7495|6.037|5.6284|5.4771|5.9764|5.5831|5.9159|5.8402|7.0809|7.0506|7.081|8.3944|10.0407|9.6332|9.5191|8.7693|8.427|10.0733|8.9649|9.3887|10.8313|9.5273|9.4376|9.9674|6.7482|7.5794|6.6748|8.6308|7.5957|6.3244|6.2999|7.9217|8.8427|8.8508|10.0094|9.9521|8.1486|6.9829|8.1789|7.6914|6.1336|6.1401|3.3647|4.5043|5.3926|6.4868|8.1139|8.7898|10.0161|10.7354|10.6943|12.0137|12.3409|11.5198|13.175|13.9897|13.2422|15.3568|15.9483|18.1257|19.4993|23.7111|24.5301|32.0568|31.8662|18.936|17.519|23.5508|20.6693|24.2615|24.7728|26.2374|26.987|33.7208|33.5561|36.5503|32.9018|36.364|42.8854|44.1724|47.0756|48.0636|52.2234|54.3467|57.7266|63.1431|66.8869|66.3496|57.3193|47.145|54.9533|49.5455|36.6673|37.2393|32.6202|41.1565|40.6799|48.6356|49.9355|65.3183|74.7213|81.8104|68.0135|75.4753|74.054|71.7054|77.56|73.45|86.33|97.96|93.1|98.41|106.86||
2020-11-01 15:03:09|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.74|19.94|16.1|19.74|25.86|26.2|24.96|25.42|27.24|29.31|29.1|30.37|28.74|28.18|30.79|32.54|34.4|31.36|32.78|26.4|22.57|20.52|22.38|23.56|23.51|23.075|21.435|20.73|19.08|18.07|18.18|18.89|19.53|19.01|19.63|20.54|21.22|20.07|17.94|19.26|19.14|17.7|17.71|16.87|15.08|17.32|17.04|12.94|14.11||
2020-11-01 15:03:10|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.905|7.24|6.92|6.91|7.74|8.03|11.6|12.37|11.615|11.285|12.705|9.83|6.425|7.755|11.13|12.315|15.975|14.47|18.23|18.875|20.6|21.865|21.82|20.795|20.29|22.865|24.76|26.775|28.755|36.655|39.575|39.095|42.615|41.23|36.835|43.91|32.53|32.335|32.98|26.05|30.1|25.19|27.85|26.39|27.65|29.62|26.2|22.49|17.97|24.31|21.9|29.55|30.13|29.09|27.47|28.28|32.94|25.7|21.75|22.065||
2020-11-01 15:03:11|usa_0530|GRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.4221|8.5912|9.7579|10.5357|9.2806|10.6091|10.6342|10.4837|13.8069|14.597|16.8417|14.898|10.3333|13.2426|10.7847|14.296|15.3494|10.9352|8.076|10.0825|6.3705|1.856|1.6212|1.4527|1.3002|1.252|1.8058|2.175|1.7256|1.7577|1.9663|2.6164|2.7047|2.183|2.2874|2.5201|6.1157|10.9151|7.8974|8.2827|8.4673|6.9744|8.1462|11.3967|8.1863|14.7435|19.7757|21.7259|17.9297|21.6778|17.0388|21.734|21.0999|4.1173|4.4945|10.4175|13.4272|18.3471|23.2428|20.5702|20.3054|26.8625|30.5303|37.5529|31.6378|33.4436|45.7151|42.1356|46.3572|52.5451|57.4489|67.8263|64.4876|77.0721|81.3338|73.9019|79.4798|77.1042|79.5761|78.597|79.4076|78.8297|68.74|77.64|78.13|65.26|70.84|71.69|71.48|73.31|66.18|71.59|70.66|63.84|77.67|70.48|67.71|66.83|56.56|52.2|40.71||
2020-11-01 15:03:12|usa_0531|GT|price_second_month|0|16.5|15.25|16.5625|13.0625|11.8125|13.625|12.4375|14.1875|14.8125|13.9375|14.375|17.75|15.5|17.375|21.5|26.375|33.375|35.25|24.3125|29.5625|31.375|29.8125|23.9375|23.875|26.6875|26.9375|23.125|16.875|17.875|11.375|8|10.3125|13.125|19.125|23.9375|32.1875|35.5|31.5625|35.9375|33.625|39.75|42.25|44.5|45.25|38.75|35|33.875|36.875|42.125|40|42.38|47.375|50.5|45.625|48.5|52.75|58.5|61.625|60.6875|69.125|71.875|49|56.75|46.25|59.6875|56.125|33.75|22.6875|24.875|23.375|16.95|25.5|29.11|24.5|22.4|27.5|21.9232|13.52|8.24|4|6.52|7.12|6.75|8.42|8.735|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595||
2020-11-01 15:03:13|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|9.3125|22.25|27.9688|54.1563|93.5|253|117|193.75|85.75|47.6875|61.97|39.74|40.02|23.53|10.02|6.4|9.14|7.32|12.439|14.15|14.95|17.45|17.37|16.9|32.9|26.75|32.22|22.26|22.11|24.17|22.3|19.06|23.15|26.25|27.94|30.51|38.65|36.06|39.54|31.67|21.43|19.2|23.18|20.76|22.45|24.12|26.83|29.19|35.5|36.98|36.22|31.15|31.5|36.95|39.93|47.2|40.87|46.14|47.31|48.9|56.58|55.51|49.92|55.915|59.87|62.16|63.51|70.93|88.54|79.68|84.56|74.32|79.9|82.47|89.05|102.52|115.77|116.02|128.21|158.11|150.33|175.4|194.73|203.85|190.74|189.75|219.01|214.8||
2020-11-01 15:03:14|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4167|1.5278|1.7499|1.4516|1.5825|1.8055|2.0274|2.2353|2.2913|2.6592|2.7779|3.4818|4.2038|4.5558|5.9867|5.8337|6.6257|7.3336|5.9167|7.4996|7.2656|7.9056|6.8747|7.2496|4.7508|4.9378|6.5937|7.7346|9.7965|12.3894|13.9233|12.8804|16.5032|15.9802|17.5551|15.6822|16.0932|20.7745|23.0694|29.1373|35.12|23.42|21.35|19.78|18.36|18.22|17.58|16.65|16.87|16.66|16.41|16.16|16.74|17.48|17.69|18.61|16.33|20.52|16.49|13.05|9.85|11.06|10.64|11.69|15.49|16.05|15.89|16.8|18.66|16.2|12.81|12.04|13.01|12.35|13.26|13.01|13.5|13.08|14.65|16.52|15.98|15.28|15.95|15.89|16.61|17.74|17.66|16.4|15.13|15.74|15.11|15.98|15.28|12.92|12.05|13.34|13.62|11.59|10.77|10.63|12.51|9.93|11.54|11.92|10.81|10.05|9.05||
2020-11-01 15:03:15|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|46.83|54.45|44.79|48.3|43.16|55.3|58.38|58.65|66.43|61.13|63.11|69.01|70|63.81|61.78|49.08|58.41|49.92|43.23|53.55|46.02|39.31|46.62||
2020-11-01 15:03:16|usa_0535|SPLK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|37.73|28.84|40.02|45.99|60.44|70.57|73.53|53.96|54.06|62.98|60.4|69.62|54.44|58.4|48.91|53.34|58.7|53.32|61.26|56.09|67.23|82.59|95.94|96.44|118.5|102.79|124.6|117.99|118.93|149.77|126.23|198.7|188.13||
2020-11-01 15:03:16|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.875|35.875|37|37.25|28.938|28.375|29|12.75|12.375|12|15|14.625|13.9375|12.57|12.55|15.05|16.24|17.21|23.12|21.8|16.13|13.72|15.5|17.81|19.15|23.07|23.05|32.15|35.9|41.17|42.41|48.12|49.97|68.23|80.38|79.86|89.55|108.15|115.82|109.03|73.65|75.74|68.94|47.22|24.53|22.89|34.31|41.94|51.34|64.07|71.59|79.23|80.36|102.57|92.2|66.91|57.51|81.41|71.69|71.11|78.24|98.44|92.94|85.59|97.79|121.8|121.09|135.66|143.31|161.66|172.74|148.11|157.62|104.18|117.86|116.55|101.25|116.16|114.48|121|151.97|159.44|163.41|154.14|141.66|164.28|129.69|137.23|166.33|147.77|102.4|103.04||
2020-11-01 15:03:17|usa_0537|AJG|price_second_month|0||||||2.6563|3.4063|4.5938|5.4688|4.7813|5.9063|7.0313|6.4375|7.25|7.3125|7|5.25|5.3438|4.125|3.6875|4.1875|4.3438|4.4063|4.5625|4.9063|5.5938|6.2813|5.7188|5.5938|5.0625|6.0313|6.375|5.5313|5|5.5|6.0313|5.8125|6.5625|6.9063|8.375|8.3438|7.875|8.5625|7.5625|8.0313|8.1875|7.844|8.75|8.719|9.188|8.188|9.782|8.032|8.5|7.688|7.688|7.938|8.938|8.938|10.3281|10.7813|9.25|11.5938|11.9375|12.1719|13.6563|13.5938|12.7813|19.2188|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3||
2020-11-01 15:03:18|usa_0538|HAS|price_second_month|0|1.1011|1.4813|1.4073|1.4813|2.1107|3.1106|3.4994|4.5919|5.4991|4.8881|5.2769|6.2583|7.3321|8.1097|6.9988|7.6284|6.7397|7.0359|3.5179|3.8513|4.4437|4.3696|4.5919|5.0733|6.3693|6.6656|6.2213|5.5917|6.2954|4.2956|4.5548|7.2211|9.0726|7.9987|10.5167|11.5166|13.1089|13.2755|15.7752|13.5533|15.9417|16.8306|17.1083|15.6641|14.6642|13.9421|13.111|14|15.667|14.445|13.555|15.333|16.778|16.333|18.278|19|19.3333|17.917|19.375|24.167|25.5|22.321|23.5|24.709|28.75|24.4375|21.5625|15.75|16.375|12.3125|11.5625|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94||
2020-11-01 15:03:20|usa_0540|SNPS|price_second_month|1|||||||||||||||||||||||||||||||||||||7|7.375|8.6563|8.375|11.375|11.875|11.3125|10.9375|9.375|11.3125|10.938|11.938|15.6563|15.375|19|16|19.875|23.0625|23.125|12.5|18.375|21.25|17.875|16.375|22.875|16.6563|27.125|26.875|27.5938|28.0781|33.375|24.375|17.2813|18.9375|23.7188|23.4688|24.195|20.055|29.535|27.58|27.405|19.075|23.075|21.2855|30.965|30.91|33.86|28.73|28.43|15.76|19.55|18.1|16.67|18.9|20.06|22.35|18.77|19.72|26.73|26.23|26.43|27.08|25.93|22.71|23.9|19.95|18.52|20.73|19.51|22.42|22.28|22.37|20.87|24.77|26.91|27.65|25.71|24.36|27.2|30.66|29.43|32.995|31.8354|35.88|35.75|37.7|40.57|38.41|38.82|39.695|43.47|46.32|50.65|46.18|45.61|48.44|54.08|59.35|58.86|72.13|72.93|80.53|85.24|83.24|85.57|98.61|84.24|115.15|128.69|137.25|139.2|128.79|195|213.98||
2020-11-01 15:03:21|usa_0541|TMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:03:21|usa_0542|FTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:03:21|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.565|7.34|10.125|12.115|14.025|14.1|15.47|16.9|17.755|19.17|19.415|19.33|18.205|21.275|23.695|25.19|27.53|32.425|35.005|35.765|40.235|38.16|37.84|42.91|33.92|30.71|30.61|24.21|29.25|24.69|26.77|24.82|27.12|28.07|25.53|20.85|17.78|22.98|19.94|26.13|27.93|27.51|25.91|24.89|30.52|25.1|19.59|19.97||
2020-11-01 15:03:22|usa_0544|HFC|price_second_month|0|||||||||||||||||||||||||||1.711|1.5391|1.6094|1.5547|1.25|1.7344|2|1.9141|1.75|1.6875|1.586|1.4375|1.7813|1.6485|1.8281|1.7969|1.8281|1.8281|1.8985|1.6407|1.6095|1.4768|1.5313|1.4143|1.375|1.383|1.6875|1.7735|1.672|1.672|1.5625|1.6367|1.6875|1.6915|1.711|1.3282|1.0157|0.7852|0.7969|0.8828|0.8984|0.8281|0.625|0.8047|0.8359|1.3031|2.6812|2.6437|2.3462|2.35|1.87|2.1437|2.7325|2.7813|3.64|3.0725|3.32|3.6563|4.3438|5.12|7.0425|9.425|9.5575|14.085|15.205|14.925|20.8575|22.91|27.005|27.735|35.045|33.325|24.225|26.695|21.225|16|9.095|11.655|12.095|11.42|12.725|12.84|12.95|13.005|17.97|28.57|31.155|35.88|23.25|32.63|29.48|40.29|45.33|56.2|49.5|44.48|47.98|45.57|49.25|50.03|40.82|43.99|41.65|46.86|48.08|33.82|26.76|25.88|28.77|29.28|23.9|31.31|44.48|42.83|77.18|74.52|62.47|51.2|37.98|44.36|51.55|33.68|31.45|23.87||
2020-11-01 15:03:23|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5078|3.2969|5.6719|3.7344|2.0938|1.9688|1.6563|3.2188|4.3594|5.375|6.65|8.775|8.7325|9.625|9.4225|8.24|10.1225|6.7325|9.4225|11.03|13.415|14.995|16.525|16.9325|15.575|17.1225|18.4075|18.5675|21.1375|23.42|22.055|22.795|23.745|27.515|28.29|29.5|31.51|33.5|26.385|27.755|14.67|18.605|20.285|26.19|28.305|27.175|27.58|24.565|30.56|32.125|36.55|32.655|32.515|37.195|30.915|34.5|38.975|43.48|46.6|49.15|55.315|60.29|56.89|57.03|63.9|70.91|70.3|80.55|74.97|64.97|68.25|65.89|63.92|71.19|54.47|43.32|49.49|54.98|46.87|46.8|39.47|36.72|26.02|21.08|26.12|17.09|15.53|18.58||
2020-11-01 15:03:24|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.24|6.39|7.08|10.65||
2020-11-01 15:03:25|usa_0547|WSM|price_second_month|1||2.1747|0.9033|0.6879|0.8408|0.8268|0.6879|0.9038|1.1216|1.0707|1.27|1.6498|1.7562|1.9555|1.8072|2.6227|2.4743|2.0017|1.7794|1.9785|1.9785|2.1777|1.9183|2.3492|3.2636|4.1167|4.1537|4.5617|5.2663|3.1132|4.4474|6.3377|4.0027|3.8915|3.7247|3.3913|2.6129|2.7519|2.8908|2.9464|3.6692|5.476|9.1729|10.5071|10.0901|17.0938|15.032|12.5|11|10.376|9.25|11.376|11.814|14.188|18.188|14.376|21.376|21.376|20.938|28.938|31.814|10.6563|20.1563|14.125|17.4063|24.2813|23|15.5|16.2188|17.375|10|13.125|19.41|11.905|21.45|22.995|30.66|23.63|27.15|21.8|29.2|26.98|34.77|34.2|32.96|37.55|35.04|36.75|39.57|38.35|43.15|42.4|34.05|32.39|31.44|35.46|31.58|32.62|25.9|24.24|19.84|16.18|7.86|10.08|11.87|20.23|20.78|26.29|24.82|31.7|35.69|40.5|36.49|30.79|38.5|37.48|34.97|43.97|43.77|51.52|55.89|56.2|58.28|66.64|71.78|66.57|75.68|79.71|82.27|76.35|58.41|54.74|52.13|51.08|48.39|53.62|48.5|49.86|51.7|52.76|61.38|65.72|50.45|56.27|65|67.98|73.44|42.52|82.01|90.44||
2020-11-01 15:03:26|usa_0548|XRAY|price_second_month|0|||||||||||||||||||0.5625|0.6772|0.7083|0.6667|0.6042|0.6146|0.5938|0.8959|0.9688|1|0.9583|1.1042|0.8959|1.2084|1.5208|1.8125|2.2917|3|3.3438|4.2709|7.7084|6.4375|6.4792|6|6.75|6.9792|6.2396|6.0417|4.8333|5.5415|6|6.2085|5.9795|6.6045|7.1667|6.75|7.75|8.7085|8.375|9.375|9.0415|10.3333|11.25|7.1146|8.9583|8.5|9|8.25|7.9792|8.5417|10.2292|11.125|12.0625|12.5417|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.1499|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87||
2020-11-01 15:03:27|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||1.0313|1.25|1.2109|1.5|1.5156|1.8672|2.0469|2.4688|2.8281|3.25|3.8438|4|4.0313|4.2813|4.75|5.625|8.4688|11.125|12|10.875|9.6875|8.75|9.3125|3.5313|4.7032|3.9845|3.9219|5.5625|4.375|6.5|5.5938|6.375|4.25|4.6406|7.3906|6.25|6.5313|5.6875|5.8906|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06||
2020-11-01 15:03:28|usa_0550|AYI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4487|15.3205|12.7393|10.2831|11.174|11.8651|14.8209|17.6519|21.3238|20.5828|19.4004|21.2905|22.1481|21.0241|23.3388|23.0807|31.4986|34.4878|35.387|41.2488|47.735|50.9656|54.1463|38.4511|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|246.48|208.9|174.7|206.25|167.2|166.72|132.03|130.93|124.44|115.55|141.23|135.17|124.79|117.87|86.59|99.1|89.14||
2020-11-01 15:03:29|usa_0551|VMW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.83|49.61|66.19|28.97|22.01|25.2|28.22|41.09|42.86|54.35|64.6|86.46|90.16|76.75|97.18|88.81|85.12|106.47|88.22|99.55|94.83|81.31|67.2|89.16|88.85|110.67|97.71|96.34|84.26|82.82|85.85|79.18|56.94|52.85|56.3|73.05|80.21|90.12|89.25|109.68|127.56|126.16|145.89|153.4|152.87|184.85|171.66|151.69|151.79|121.1|154.86|143.67||
2020-11-01 15:03:30|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:03:30|usa_0553|HP|price_second_month|0|3.6595|4.6659|3.6824|4.1169|4.1399|4.0255|3.385|3.6824|3.6595|3.5223|3.6595|3.4765|3.5223|3.568|3.7967|4.4829|5.1462|5.4893|3.4308|4.2542|4.2084|4.1169|3.5909|4.0712|4.9861|5.5808|5.1691|6.5871|6.2212|5.901|4.9632|5.3292|4.7803|4.4829|3.751|3.7739|4.3457|4.643|4.4372|4.9861|6.4041|6.5643|4.9861|4.8488|4.7803|4.8488|5.1231|4.7574|5.4665|5.2377|4.9861|6.1071|6.6331|7.2276|9.8348|7.7308|10.2695|12.9228|13.9177|10.5897|9.2403|5.9467|6.3127|5.9696|8.5312|10.0865|8.2796|9.7434|13.6317|13.5173|10.9099|18.9892|14.4697|11.1835|10.3088|12.3472|13.9793|13.3426|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48||
2020-11-01 15:03:32|usa_0554|MSCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|35.22|30.08|11.88|15.76|21.83|28.88|30.87|29.58|29.03|29.9|34.3|36.01|36.34|34.46|31.98|35.21|34.07|35.04|26.15|33.42|34.24|38.08|43.1|43.72|42.56|45.87|48.01|56.11|63.42|60.52|69.52|68.58|78.94|89.97|80.01|94.59|98.91|112.99|127.5|141.52|158.36|177.65|149.83|175.17|218.86|234.63|259.19|295.44|328.85|373.27||
2020-11-01 15:03:32|usa_0555|RJF|price_second_month|0|||0.6306|0.4977|0.4016|0.4812|0.3949|0.549|0.5556|0.5999|0.7172|0.9357|0.9798|0.7907|0.7324|1.2072|1.0974|1.1632|0.5707|0.5999|0.578|0.5561|0.5853|0.8047|0.8852|1.0682|0.9583|1.0168|1.1999|1.0389|0.9438|1.4047|2.0082|2.0631|2.2167|3.1276|2.7819|2.5514|3.0453|2.8806|3.1276|3.3909|3.4568|3.2345|2.9136|3.1605|2.8393|3.506|3.63|4.346|4.4687|4.37|4.494|4.6173|5.6047|6.5927|8.148|8.5926|10.574|11.8147|13.4447|7.6389|11|8.1111|9.8333|8.6945|8.3611|8.7778|8.7222|12.6667|12.5556|14.7111|12.9333|12.5867|14.3556|14.1333|14.8889|12.5333|14.2222|11.3245|13.56|15.8978|16.4267|16.9867|17.2|16.1467|19.72|20.3067|17.94|20.22|24.16|28.6533|29.31|27.72|31.51|30.1|33.31|32.79|32.48|22.47|29.75|30.83|21.97|13.96|15.9|22.75|24.29|25.86|28.27|23.08|28.68|38.32|35.74|28.08|29.81|35.37|34.18|35.2|37.75|43.88|43.97|41.83|48.18|52.78|48.4|54.64|56.3|57.13|58.12|52.99|58.73|43.84|56.07|58.17|71.94|78.56|72.27|78.32|88.3|92.71|96.56|93.04|79.73|82.58|82.58|78.51|89.82|83.63|69.28|75.72||
2020-11-01 15:03:34|usa_0556|TOL|price_second_month|1||||||||||||||2.046|2.858|6.875|4.5626|4.875|2.625|3.125|3.1876|2.625|2.375|2|2.4376|2.1876|1.625|1.75|1.6876|1.125|1.3126|3.3126|4|4.0626|5.625|6.25|4.5626|4.1876|6.6876|6.875|6.375|7.25|8.5626|6.9376|6.375|5.6876|5|5.814|8|9.626|11.5|8.626|8.188|8.314|9.75|9.126|9.188|11.626|13.376|14.064|14.344|5.7344|5.6406|4.5313|5.3594|4.7656|4.6563|5|5.125|8.5938|10.2188|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.1851|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66||
2020-11-01 15:03:35|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1289|4.2626|5.555|5.056|4.9201|5.3511|6.9379|6.0765|7.5727|7.6186|8.0943|8.5706|7.7543|8.6896|8.0094|8.7236|9.7439|9.0127|9.0127|10.3119|10.8805|11.6451|11.6723|12.3906|12.7212|12.0723|13.468|12.9946|15.9045|15.3168|15.0189|17.5452|18.0676|18.9165|18.4451|16.6391|17.5697|20.9673|25.9443|26.5381|22.865|23.6915|26.3912|26.6208|25.1056|25.6198|32.3049|30.9458|27.0891|26.3361|19.1276|18.2002|25.0689|25.6749|22.7824|21.6254|22.2681|20.1194|20.9275|24.4904|30.3765|29.8806|26.2351|28.5124|26.2626|30.2571|32.6|34.71|37.1|26.98|28.08|28.26|30.55|35.57|37.2|39.08|36.5|30.22|28.7|28.63|36.62|38.4|33.08|36.35|34.72|39.51|41.44|33.17|33.26|36.31|33.44|35.72|30.73|31.72|32.12|30.41|25.76|30.09||
2020-11-01 15:03:36|usa_0559|LNT|price_second_month|0|6.25|6.375|7.0313|6.875|6.625|6.9688|7.125|7.4688|9|9.1563|9.7813|11.3438|11.9063|14.2813|13.2188|13.0313|11.8125|12.0625|11.125|11.875|11.0938|11.4375|11.25|11.3125|11.625|11.625|11.5|11.375|11.0625|10.625|12.125|12.8125|13.25|14.0625|15|15.6875|17.0625|17.1875|16|17.4375|17.125|18|15.75|14.5|13.8125|14.9375|13.8125|15.0625|14.5|14.25|15.5|15.5|15.125|15.25|14.0625|13.875|13.8125|13.844|15.25|15.9375|15.0315|15.0625|15.1875|13.7813|15.0938|14.4688|13.5313|14.0625|13.8438|14.625|15.9375|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15||
2020-11-01 15:03:37|usa_0560|WBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:03:37|usa_0561|PNW|price_second_month|0|18.9375|18.2813|16.5|14.1563|12.8438|13.875|15.6563|15.8438|18.8438|18.2813|19.7813|21.5625|20.7188|23.9063|21.8438|23.8125|23.25|22.4063|20.4375|20.625|17.625|17.0625|11.9063|11.25|9.6563|9.5625|3.9375|9.0938|12|12.0938|11.125|11.75|10.5|11.75|16|18|17.875|19.5|19.625|21.5|22.125|25|21.125|21.375|17.375|18.5|19.375|21.5|23|24.875|27.25|28.25|26.5|28.75|31.125|31.25|29.375|32.313|38.563|40.813|44.938|43.1875|45.5625|36.125|41.875|38|33.1875|27.625|35.75|41.1875|46.5625|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35||
2020-11-01 15:03:38|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.24|53.06|41.9|47.87|45.22|37.13|40.46|46.29|47.84|46.53|39.17|41.51|31.04|32.8|27.38|24.34|27.7|30.3|33.97|27.18|25.55|23.98|21.4|19.26|18.19|7.24|5.95|10.47|9.27|6.06|11.08||
2020-11-01 15:03:39|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|30.62|31.75|35.88|36.61|39.69|40.85|44.95|55.73|63.92|81.86|97|99.28|102.51|110.13|139.67|122.33|104.87|133.85|132.88|153.41|165.42|180.55|218.5|194.08|210.55|239.68|262.01|222.69|240.98|215.5|217.11|204.59|202.61|251.67|205.53|199.89|151.52||
2020-11-01 15:03:40|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.12|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|55.83|54.07|47.7|39.59|36.73|33.27|34.34|38.64|35.82|26.86|31.67||
2020-11-01 15:03:41|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.083|4.583|4.167|6.042|6.25|6.25|8.153|8.667|6.2778|16.1111|16.6458|16.5625|18.9583|23.5|20|21.0417|26.1|23.1067|22.5|21.9867|18.4|25.0667|24.4333|16.7133|18.2333|17.9|22.8667|30.1733|29.9333|25.9733|27.6267|28.74|32.6933|34.44|29.37|36.6|33.15|39.89|43.94|44.39|50.9|56.65|62.1|67.36|68.75|53.02|60.03|58.5|36.86|42.53|53.47|54.75|64.36|65.78|74.98|71.12|87.69|97.04|108.63|95.02|98.54|88.74|103.48|94.91|91.8|91.39|92.71|109.98|109.05|108.58|105.34|121.67|129.4|139.43|159.88|165.02|173.89|145.7|152.63|167.09|153.04|173.05|163.12|163.47|188.2|200.69|193.21|205.43|215.75|214.45|271.12|279.81|253.52|286.11|275|346.3|306.5||
2020-11-01 15:03:42|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||11.25|11.6875|13.4375|12.75|12.5|13.438|14|14.813|13.875|15.875|15.063|15.875|17.938|20.063|19.063|20.938|23|22.9375|22.625|20.75|22.6875|21.8125|23.125|22.4375|18.5|18.375|21.5625|23.75|22.75|22.9|23.36|25.27|24.56|23.8|27.06|26.23|25|25.95|28.38|27.67|30.8|32.4|32.3738|34|34.55|31.68|30.87|32.74|34|35.1|33.94|37.98|43.52|44.06|40.12|33.79|26.29|22.92|25.68|25.03|8.21|6.9|9.51|11.52|11.21|11.1|11.88|11.21|11.13|14.07|15.04|11.87|11.6|13.88|13.84|14.5|13.5|16.16|16.57|14.59|15.18|16.8|17.7|18.6|19.44|21.36|19.56|18.06|20.35|20.68|23.67|28.12|25.43|25.64|28.67|29.72|28.13|24.77|28.12|28.49|28.46|29.57|30.09|33.27|35.18|32.47|34.48|38.55||
2020-11-01 15:03:43|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.063|31.438|31.938|30.563|30.5625|30.5|28.125|30.6875|29.125|29.5|29.1875|33.5|34.6875|35.9375|37.97|38.07|40.36|41.28|41.67|45.45|42.6|40.7|40.46|45.1|46.77|55.88|61.74|54.7971|64.8|70.8|70.34|71.7|80.4|84.12|88.02|84.75|98.5|102.45|105.19|101.89|92|95.45|91.8|101.6|105.92|43.27|45.93|35.19|47.18|57.1|61.2|63.14|69.37|66.11|78.92|78.01|71.98|63.73|71.6|69.55|73.85|67.46|71.24|74.17|61.92|63.51|72.53|74.61|78.82|81.58|95.91|93.48|85.99|91.49|74|98|110.29|111.07|119.31|118.61|119.4|126.95|121.31|125.81|127.35|121.59|134.86|145.34|149.84|162.52|151.88|153.72|168.38||
2020-11-01 15:03:44|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.0625|7.5|6.75|7.125|7.625|8.1875|9.1875|9.625|11.25|8.0625|9.0625|9.8125|9.375|12.2815|12.5|12.1875|12.1563|8.4063|9.3125|11.8125|11.2188|8.6563|9.5313|7.5313|11.0625|12.4063|11.0313|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01||
2020-11-01 15:03:45|usa_0570|GPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.475|8.5625|8.205|8.025|8.755|6.825|7.355|7.085|7.9625|9.46|11.18|11.0525|11.75|11.09|13.94|14.7875|16.9275|16.415|21.25|26.03|22.66|18.935|22.05|19.235|20|19.635|21.89|19.835|22.595|24.115|16.875|16.99|17.565|21.345|26.03|22.295|20.59|18.815|20.235|24.82|25.87|22.775|21.09|26.105|21.085|20.78|20.99|24.6|23.49|24.08|31.405|34.78|33.95|36.095|41.775|45.93|52.55|55.695|72.66|58.1|77.22|76.45|71.72|79.69|91.21|94.52|102.43|113.39|112.05|123.67|103.13|123.3|153.44|165.98|181.1|183.97|179.49|176.62||
2020-11-01 15:03:46|usa_0571|MAN|price_second_month|0||||||||||||||||||||||||||||||||||12.75|12.875|15.75|13.625|14.125|14.625|16.375|15.25|16.75|16.125|18.75|19.375|26.5|29|29.25|26.625|28.75|26.75|31.375|38.5|35.625|32.625|37.75|44.75|42.688|33.625|42.188|42.938|20.375|22.25|23.9375|23|27|36.4375|32.6875|35.375|36.1875|32.4375|34.03|32|30.82|32.57|33.53|41.4539|33.12|37.27|30.37|34.78|38.91|46.94|44.75|47.6307|42.23|48.37|43.7|39.83|45.06|46.45|53.64|65.83|59.11|71|74.3|92|70.26|61.1|56.7|63|48.06|31.48|27.88|42.51|51.7|49.26|51.52|45.71|42.5|56.32|63.5|61.13|40.28|36.63|43.07|35.95|37.11|38.44|54.6|57.27|64.85|79.93|78.16|81.98|77.58|66.86|80.46|84.65|86.9|90.28|77.44|79.75|71.46|85.41|97.04|101.87|111.51|128.9|118.46|90|93.73|81.18|84.25|85.52|81.74|92.64|75.94|69.14|73.31||
2020-11-01 15:03:47|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.49|25.29|24.74|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.56|19.94|21.41|24.35||
2020-11-01 15:03:47|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.813|19.875|19.5|18.625|17|16.938|16.313|17.375|17.125|17.4375|16.625|20|21.1|21.89|22.4|23.56|22.3|23|24.32|24.8|27.66|30.8|31.79|29.1|26.58|30.8|33.25|34.1|28.95|26.42|25.12|26.36|26.53|25.51|30.02|31.7|33.87|29.88|33.04|32.59|31.85|29.96|21.04|20.13|25.7|27.94|26.6|25.34|27.6|28.76|29.71|32.91|36.4|40.92|38.26|46.35|43.51|46.05|48.09|58.46|70.84|66.37|62.86|61.77|63.35|68.55|66.9|70.36|63.04|62.39|61.46|53.92|64.11|66.42|59.09|63.09|64.01|68|71.48|59.92|65.76|66.32|68.44|75.2|83.6|89.8|83.42|77.41|59.91|69.37||
2020-11-01 15:03:48|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.44|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.14|6.57|3.66|2.75||
2020-11-01 15:03:49|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||1.1875|1.9167|2.4584|2.5834|2.5417|2|1.625|1.25|1.5625|1.3333|1.4167|2.125|1.8333|1.6667|1.5521|2.1667|2.2293|2.9583|3.9583|5.3543|3.3958|3.3958|4.0208|3|2.2918|2.1667|2.5625|2.8125|3.5313|3.3333|3.2813|1.7083|1.4896|1.375|2.0833|1.8438|2.75|4|7.3854|6.9271|3.5833|2.9271|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41||
2020-11-01 15:03:51|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5779|4.405|4.8481|5.2651|8.2887|7.8195|12.5112|15.8559|10.8597|9.8922|9.1957|10.3343|5.8052|5.5466|6.4183|8.9872|8.0155|8.6494|10.3801|12.5446|13.3787|16.7442|17.474|19.3298|28.5965|25.9441|26.6989|34.948|30.4189|29.1928|29.76|39.4771|32.8044|45.8328|63.3735|79.98|58.4274|18.0912|22.6536|33.1881|32.7127|41.3037|40.186|30.0603|26.8157|33.4884|40.5447|40.9951|35.6987|34.7311|29.8351|24.0549|28.1836|26.6656|27.483|29.3513|26.2569|29.5598|33.2965|37.2751|33.2965|32.6376|28.217|26.1651|9.8005|6.4224|6.5976|12.8115|14.9634|16.8818|14.2044|12.4195|11.9857|13.4787|14.46|15.9|15.58|13.44|10.49|7.54|7.52|6.91|5.31|10.19|10.96||
2020-11-01 15:03:51|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|26.62|29.82|32.15|24.18|30.34|28.99|32.4|35.45|32.8|31.52|30.72|34.5|33.94|34.91|26.5|27.04|30.98|29.69|26.26|27.09|28.51|31.15|34.88|37.46|36.54|43.86|52.85|54.82|54.58|53.29|59.57|61.01|64.34|70.58|73.93|77.35|88.5|105.18|128.84|113.01|117.51|122.455|123.35|141.82|133.49|159.06|131.12|137.06|121.61|149.98|158.51|139.26|130.64|137.28|149.3|127.49|118.88|122.59|135.02|115.71|118.38|123.36|125.1|102.91|97.03||
2020-11-01 15:03:52|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||24|26.5|26.125|23.25|21.875|21.25|22.875|21.875|20.625|23.625|23.125|25.5|27.625|27.375|29.375|29.5|32.688|28.938|30.563|25.0625|25.6875|24.5|27.4375|27.75|26.75|26.8125|28.1875|29.9375|31.0625|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94||
2020-11-01 15:03:53|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|123.71|104.36|121.1|137.4||
2020-11-01 15:03:54|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|25.52|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79||
2020-11-01 15:03:55|usa_0584|RGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2917|39.625|39.3125|32|30|17.0625|31.0625|27.8125|33|38.65|35.92|36.25|34.2|29.74|31.2|29.3|27.26|26.7|29.9|38.58|36.82|40.45|39.1|39.8|46.13|45.55|45.75|43.01|47.47|47.48|46.94|50.77|55.34|59.63|61.67|55.29|51.42|56.03|50.76|47.49|40.6|29.91|36.78|43.68|46.3|47.29|48.96|44.47|49.93|59.74|63.53|49.88|49.11|57.88|50.8|57.86|50.71|59|65.18|65.12|74.82|74.31|78.25|82.17|85.72|90.18|94.32|86.87|88.55|89.59|99.14|103.3|121.92|129.14|124.77|136.35|161.71|155.39|148.49|145.59|146.77|144.45|149.19|149.1|165.46|122.03|90.75|91.68||
2020-11-01 15:03:56|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|25.25|26.125|26.625|25.625|21.875|21.5|21.3125|25.625|22.125|19.3125|20.6875|24.0625|25.25|26.875|25.91|25|28.29|25.18|25.16|27.1|23.82|22.71|21.42|25.51|27.56|30.77|33.02|31.55|37.04|40.42|41.69|45.18|51.4|61.52|71.97|66.12|78.25|78.41|82.54|72.93|58.64|54.68|49.54|52.19|48.76|22.78|20.09|20.87|25.74|30.34|27.6|32.79|29.45|34.12|38.2|41.47|34.94|34.22|43.17|46.65|47.28|44.45|51.82|54.5|48.71|50.87|57.48|60.46|63.37|68.68|76.58|71.01|66.4|64.83|54.15|63.15|70.54|73.65|77.2|72.68|69.11|75.03|67.71|74.71|72.46|68.38|74.21|73.43|78.58|83.24|72.69|57.12|58.52||
2020-11-01 15:03:57|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|20.25|35.938|28.6875|23.25|36.375|22.5|27.5|24.875|17.875|27.85|25.08|18.64|17.75|20.8|22.49|17.55|20.11|25.15|30.95|42.2|41.25|41.78|42.29|43.3|41.6|40.24|46.22|47.85|51.61|54.13|39.68|49.97|46.87|51.04|54.64|48.79|41.52|45.49|53.2|31.95|28.65|37.73|36.25|41.03|39.5|39.91|41.27|51.68|59.16|63.62|50.13|59.32|60.76|71.29|81.49|83.43|97.42|112.03|149.94|177.6|203.81|157.22|142.42|165.98|199.16|209.63|177.04|205.27|162.47|201.36|205.02|197.86|203.18|256|284.37|308.8|342.13|380.83|441.05|356.78|411.03|514.08|614.87|612.86|667.59|656.8|848.6||
2020-11-01 15:03:58|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.26|25.89|24.05|25.94|27.47|28.05|24.51|34.77|39.37|36.75|37.26|38.34|35.7|36.34|30.46|37.48|37.32|44.66|50.97|51.34|48.12|51.79|61.55|68.2|74.58|71.49|75.91|72.98|74.8|74.24|74.28|77.51|77.34|66.34|80.18||
2020-11-01 15:03:59|usa_0588|TSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:03:59|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|86.99|52.84|21.67|20.56||
2020-11-01 15:04:00|usa_0590|SIVB|price_second_month|0||||||||||||||||||||0.9822|1.173|1.1894|1.4191|1.7799|2.4045|2.7813|2.7189|2.4063|2.8751|2.4376|2.375|3.4063|3.25|3.0938|3.25|3.3125|3|2.0938|1.875|2.625|2.25|2.5625|2.3125|2.3438|2.5313|3.125|3|3.688|4.25|4.938|5.563|5.5|6.094|6.375|7.563|9.438|9.875|13.438|13.172|14.25|16.375|12.2188|12.5|9.5938|9.625|11.2188|18.4063|39.625|32.8125|57.625|34.5|27.9375|27.65|22.36|25.23|27.76|31.12|22.66|19.4|17.35|25.2|23.6|36.73|34.25|37.37|37.35|41.98|43.82|47.76|47.04|48.09|50.99|48.22|45.19|47.48|48.3|53.07|49.76|51.48|45.3|51.25|56.05|40.05|16.35|26.97|39.75|37.86|44.56|44.86|37.17|44.93|54.18|59.38|46.08|47.04|59.28|59.66|57.99|55.22|67.06|77.39|82.8|101.24|125.91|105.45|111.32|105.15|122.9|134.91|125.08|132.48|88.85|110.2|111.06|158.03|190.89|170.5|169.34|227.64|248.98|312.13|322.75|254.81|247.16|201.4|194.62|231.73|208.16|214.75|255.38||
2020-11-01 15:04:02|usa_0591|LEG|price_second_month|0|1.429|1.6047|1.8234|1.5422|1.3118|1.5735|1.4681|1.7413|1.8038|2.0225|2.3348|3.3343|4.1094|3.8438|3.5938|3.8282|4.2969|4.4219|2.6563|3.3594|3.5625|3.0625|3.0938|3.1875|3.7657|4.1875|3.9219|3.6875|4.2813|3.7032|2.9219|3.7813|4.2032|4.25|4.4688|5.1875|6.2813|6.0313|7.5313|9.0625|9.2188|10.4688|10.5625|11.3125|9.375|9.25|8.844|10.219|10.438|12.094|12.063|11.688|14.188|14.25|15.313|17.938|18.875|21.5|21.5|25.094|25.125|20.0625|22.6875|20.9375|26.375|22.125|21.4375|16.8125|20.0625|17.6875|16.3125|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41||
2020-11-01 15:04:03|usa_0592|RPM|price_second_month|2|2.4862|2.3238|2.5612|2.2114|2.2114|2.8111|3.6582|3.5183|3.4683|3.2783|3.978|4.4777|4.3178|4.3178|4.8276|4.5077|5.0675|3.8381|4.72|5.1599|5.12|5.28|5.36|5.36|5.76|5.8|6.1599|6.4|6.8401|5.8401|7.6267|8.8534|9.28|8.2133|9.44|9.6534|9.92|10.24|11.2|12|11.36|11.44|12.24|11.28|11.2|12|11.84|12.64|13.2|12.4|11.8|12.3|11.9|13.4|14.9|13.4|16.3|15|16|17.25|15.875|16.8125|14.3125|14.0625|14.625|11.9375|10.25|10.125|9.3125|8.9375|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.0891|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|84.67||
2020-11-01 15:04:04|usa_0593|OGE|price_second_month|0|4.9063|4.7188|5.4375|5.0938|4.8438|5.1875|5.4688|5.4688|6|5.7813|6.1563|7.5|7.5|9.375|8.8125|8.875|7.8438|8.0625|7.4063|8.125|7.9688|7.8125|8|8.0938|8.6875|9|9.375|9|8.5625|8.4375|9.6875|9.6875|9.25|9.9688|10.125|9.7188|7.8125|8.3125|8.0938|8.8438|8.7813|9.4063|8.6875|8.7813|7.6875|8.5625|8.219|8.844|8.8125|8.844|10.125|10.3125|9.5315|10.125|10.2815|10.5315|10.75|11.1095|12.719|13.5|13.4065|13.7813|13.9688|11.9375|12.875|11.75|10.6875|8.5938|9.75|10.6875|11.0625|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86||
2020-11-01 15:04:06|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|102.63|83.68|100.78|98.78||
2020-11-01 15:04:06|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|12.6875|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|26.56|22.63|35.06|39.7||
2020-11-01 15:04:07|usa_0597|AVT|price_second_month|0|21|20.125|24.125|18.25|15.25|19.25|15.375|16.875|14.375|16.5625|16.875|20|17.125|15.1875|13.75|16.5625|15.75|19|10.5|13.5625|11.875|10.125|9.75|10.625|12.75|12.3125|15.375|15.4375|14.75|12.125|12.375|14.1875|14.25|12.75|12.5|13.1875|13.8125|14|16.4375|16.25|17.125|20.375|18.125|21.625|16.8125|18.5625|17.938|19.375|22.75|25.75|23.5|24.938|25.75|23.375|29.25|31.188|31.5|34.594|33.125|31.875|29.5625|23.625|29.0938|19.8438|21.7813|22.125|27.4688|33.4375|34.5938|29.9375|17.625|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51||
2020-11-01 15:04:09|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.48|76.48|53.22|43.6|55.43|61.78|65.5|73.89|76.97|102.15|103.19|113.08|135.22|147.58|159.47|148.75|147.02|148.55|116.98|124.51|91.45|109.26|119.64|113.1|116.37|127.26|117.09|124.1|128.19|126.26|129.64|110.76|115.96|106.61|126.13|110.41|107.88|50.65|59.11||
2020-11-01 15:04:09|usa_0599|ARW|price_second_month|0|13.1875|13.3125|15.625|10.9375|10.125|11.5|7.4375|8.0625|6.375|7|7.3125|7.75|5.5|3.625|3.0625|3.875|3|4.75|2.9375|3.5625|4.25|4.25|3.1875|3|2.75|2.25|2.1875|2.4375|2.5|2.1875|2|2.75|4.0625|6.1875|6.6875|8.6875|8.6875|10.375|13.375|15.625|16.3125|21.5625|18.5|22|19.8125|19.1875|18.188|20.75|23|27.25|23.313|24.625|24.625|22.813|26.875|28.063|28.563|30.719|30.625|33.3125|25.1875|13.625|21.75|14.1875|17.375|19.875|22.875|30.3125|35.0625|36.375|23.9375|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56||
2020-11-01 15:04:11|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.375|16.5|17.25|17.875|16.5|16.5|18.875|21.125|24|27.25|26.375|26.563|26.563|26.188|24.5|22.0625|23.3125|20.25|22.0625|21|20.25|18.9063|21.0625|22.625|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71||
2020-11-01 15:04:12|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||3.037|3.1112|2.3457|2.963|2.2715|2.3704|3.0124|3.4074|3.1358|3.0864|4.0494|4.1482|3.4074|4.1482|5.2839|5.2099|6.2469|6.6173|7.3581|7.7778|8.0247|8.1233|8.5926|10.0741|11.926|12.1853|10.852|11.222|11|11.6667|11.278|13.0553|14.3887|14.806|15.1945|16.4445|9.3333|12.0278|10.5556|12.4722|13.1389|12.25|11|14.8333|13.5|14.3611|14.1911|14.3778|15.9111|13.5111|15.9111|16.8445|13.8445|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6734|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23||
2020-11-01 15:04:13|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6113|6.2778|7.6945|11.9445|14.7222|9.3333|13.7778|17.6667|35.125|28.9583|20.7917|19.2333|22.5867|18.24|16.02|14.93|12.7757|2.86|2.92|3.15|4.68|8.39|7.7|8.6|5.01|6.69|7.71|7.96|9.03|10.83|14.12|12.31|15.94|17.39|17.87|22.25|29.66|25.04|26.45|23.22|30.37|32.84|16.15|17.28|21.59|22.03|19.28|17.61|20.66|19.31|18.11|23.97|19.4|19.19|18.75|20.9|22.23|23.62|25.47|28.74|28.88|26.22|29.49|32.35|33.66|35.32|33.79|28.68|28.92|24.49|21.76|18.04|22.65|25.95|32.22|37.32|31.7|35.38|36.47|34.44|35.63|34.45|33.7|35.76|35.14|33.9|41.64|38.13|36.93|51.25||
2020-11-01 15:04:14|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3305|20.8351|23.1706|19.9193|26.3479|20.9318|18.7423|24.0761|19.5901|16.9314|14.6926|16.9397|18.7341|22.2899|22.2158|20.9894|20.4791|22.7591|25.2449|29.9366|29.6238|32.941|31.3688|30.8009|30.7268|27.3767|31.6075|30.9491|26.7512|25.3272|26.2162|29.2452|28.3645|10.4535|15.2358|21.4503|25.2202|26.1174|28.6279|31.6487|24.8827|26.8582|32.0356|23.4093|16.7586|14.3633|20.7754|17.8039|22.2652|24.7016|34.8095|36.4475|33.6489|34.0769|34.2497|34.2497|42.308|39.2707|40.3819|44.9667|45.8227|24.2654|12.1738|13.44|10.56|5.42|9.23|9.16|7.29|4.19|5.87|4.3|3.47|3.79|4.07|2.93|1.81|3.2|4.93|3.15|5.17||
2020-11-01 15:04:15|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||20.375|20.375|21.375|23.5|24.5|25.625|24.25|25|24.125|24.125|25.5|25.7505|24.2502|29|28.6247|28.6247|32.3754|31.3748|32.7499|32.6884|36.1875|38.8135|34.5|28.625|30.375|23.125|26.25|19.9375|16.75|6|4.8125|6.0625|3.9375|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97||
2020-11-01 15:04:16|usa_0606|JEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:04:16|usa_0608|CSL|price_second_month|0|3.9219|3.25|3.2969|3.1094|3.3125|4.3438|4.3438|4.875|4.3125|3.8907|3.9844|4.6719|4.7032|4.125|3.7813|4.6875|4.4688|4.625|3.0313|3.4532|4.0469|3.875|4.0938|4.5469|5.1563|5.2188|4.25|3.8907|3.9688|3.8438|3.6719|4.375|4.375|4.0625|4.6875|4.8907|5.6407|5.0625|5.75|6.2344|7.0938|8.25|7.3438|8.2813|8.5313|8.7813|8.344|8.9065|9.6875|10.219|10.6565|10.9065|13.0315|12.875|14.375|16.375|15.25|21.094|21.25|24.2188|24.1875|18.9375|22.1563|20.6875|23.375|20|16.7813|16.5625|20.7813|22.9063|21.1563|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95||
2020-11-01 15:04:18|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.5185|4.1606|5.3087|4.2593|2.8394|1.8764|3.605|4.2468|4.5432|5.9259|5.8883|6.6785|5.8865|5.3295|6.7831|7.1013|7.4468|6.4436|6.6587|6.789|7.3086|7.5931|8.3951|8.5156|10.0919|9.76|10.9867|10.3941|10.3881|10.7852|11.2978|10.8148|11.7185|13.1733|13.6889|13.2978|14.12|13.6844|14.28|15.9867|13.0444|11.32|11.2578|12.16|14.4844|14.5956|15.4667|17.0533|17.4|19.7867|20.62|23.06|21.08|21.68|20.86|19.3333|21.44|23.9467|26.66|28.9|29.3667|29.1067|29.84|32.7067|32.6133|31.1067|31.7333|33.5733|36.6933|40.78|46.6467|51.14|51.84|58.26|61.6067|65.81|68.54|70.78|76.35|79.38|76.01|82.82|94.61|91.9|90.55|96.49|94.04|100.03||
2020-11-01 15:04:19|usa_0612|MIDD|price_second_month|0|||||||||||||||||||0.599|0.75|1.1354|0.9583|0.9167|1.4792|1.375|1.2708|1.0833|0.7292|0.7083|0.375|0.2292|0.3542|0.25|0.1667|0.1875|0.2292|0.3333|0.3333|0.4167|0.3333|0.3542|0.375|0.5208|0.4896|0.5625|0.75|0.7605|0.8333|1.3542|1.125|1.3125||||1|1.25|1.6667|1.4375|1.7292|1.1772|1.2083|0.6667|0.6667|0.6042|0.7917|0.9583|0.8646|1.125|1.1042|1.1146|1.0521|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7828|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9||
2020-11-01 15:04:20|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|120.03|114.99|99.7|103.39||
2020-11-01 15:04:20|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9212|3.8942|3.3916|4.8195|6.2474|5.8663|6.3118|8.0481|6.7178|8.3731|9.395|9.5082|9.5736|16.3558|47.1202|36.0865|48.0288|32.9712|28.8173|28.0904|22.8462|20.925|15.93|15.8677|6.5838|6.6981|6.0023|9.0865|10.8727|11.5788|16.2104|11.7865|9.2838|11.1012|12.3058|12.5654|13.0327|11.7554|15.4835|13.9673|14.9435|15.4731|17.0204|18.1212|17.3942|20.9562|22.8358|21.4442|22.3373|16.1065|17.9238|18.5262|21.1223|22.1815|22.3477|21.1535|18.5054|19.4919|20.5304|20.0942|16.0806|14.1127|16.2415|17.1865|18.3912|18.5158|22.1608|19.3985|21.1535|24.3312|22.8669|23.4173|24.9542|24.6427|26.2315|26.0758|27.2285|27.6231|21.5585|21.87|27.7581|28.62|28.46|32.75|31.6|31.87|33.7|35.9|39.06|34.51|38.64|38.2|34.69|42.8|35.9|43.79|50.96||
2020-11-01 15:04:22|usa_0615|UGI|price_second_month|0|3.4167|3.4584|2.9375|2.8333|2.9792|2.9167|3.1667|3.5208|3.9375|3.8751|3.5208|4.5208|4.3125|4.5208|4.4167|5.0209|4.6667|4.8751|4.0833|4.4584|4.6042|4.5|4.5208|4.8751|5.8542|6.3333|6.2292|5.9375|6.1041|4.8751|5.7083|5.75|5.7083|6.4584|6.3333|5.9167|6.2917|6.9583|7.75|7.9167|7.375|8.1667|7.2917|7.6667|7|6.4584|6.292|6.75|7|7.125|6.917|7|7.709|7.792|7.292|8.292|7.542|8.709|9.23|9.542|8.438|4.8889|5.4167|4.5139|4.375|5.0972|4.3472|4.1667|4.9167|5.0694|4.9306|5.4378|5.9244|6.2222|6.5444|6.4222|6.8889|7.8111|8.1778|9.2|11.4|10.1833|10.7833|11.0333|10.6967|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7867|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53||
2020-11-01 15:04:23|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||17.4013|18.5614|18.9481|21.1394|19.7215|21.2683|20.6238|21.1394|25.522|29.9045|28.7444|33.4497|36.4783|37.5745|40.2164|35.3183|35.3183|40.3453|43.31|42.2788|38.3474|38.154|41.312|46.2747|47.4347|45.3724|47.3007|49.4971|45.888|46.5892|48.0328|45.0114|38.5356|37.9169|36.3288|39.7524|35.112|33.4106|29.8796|36.6072|37.5044|39.4533|38.2571|41.1445|39.938|45.692|44.599|52.8382|59.4378|60.6958|56.5814|46.0942|41.0104|35.5245|40.8042|36.5454|11.8277|5.3828|9.7447|12.5496|13.9314|17.2106|21.2735|21.0775|24.8723|26.45|27.5637|27.3987|22.4593|25.6148|27.9143|27.3059|25.8519|30.5438|31.2038|28.3887|25.8932|30.8223|32.4619|35.3389|38.4118|38.8552|39.113|37.1538|39.2987|37.7519|43.9803|46.5892|43.4131|47.9813|44.2587|46.7438|45.4652|39.8658|42.1035|45.1661|48.5587|48.93|49.95|51|53.77|47.84|36.87|36.03||
2020-11-01 15:04:24|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|6.4375|6.25|6.25|8.25|10.25|11.5313|11.99|11.69|11.14|14|16.25|18.55|17.34|16.675|17.95|22.475|26.055|27.06|28.965|36.23|40.83|36.89|34.02|33|38.51|37.69|39.22|40.46|36.24|37.27|40.75|35.69|27.07|18.81|13.8|12.94|13.81|7.51|8.62|9.77|14.59|15.61|16.19|14.6275|16.82|23.27|19.51|16.66|18.59|22.14|22.02|21.93|21.03|24.64|25.67|29.9|33.6|34.98|33.31|34.65|36.86|39.95|43.32|40.41|42.73|30.06|37.97|36.87|47.27|54.12|55.7|55.6|58.01|65.55|71.52|62.96|51.02|53.93|45.72|41.13|45.82|38.74|34.95|36.78||
2020-11-01 15:04:25|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8|6.07|7.11|9|8.92|7.12|6.17|7.35|10.05|16.49|23.12|43.32|40.51|30.2|27.48|40.83|29.93|33.19|32.01|43.63|41.51|33.62|32.01|19.12|20.02|20.83|20.51|19.86|18.55|18.3|17.91|21.24|28.28|24.95|23.43|25.06|26.63|22.32|23.09|23.12|31.79|30.98|29.84|38.48|38.42|36.36|43.8|44.16|50.16|52.62|51.19|59.23|61.66|65.62|71.34|65.58|71.11|67.93|75.08|77.17|80.75|91.89|94.5|87.86|87.76|90.03|99.84|104.8|102.55|118.46|134.42||
2020-11-01 15:04:26|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8|45.56|47.22|60.98|77|64.1|84|87.5|81.2|74.62|89.16|88.48|77.42|89.62|73.4|106.52|122.44|187.92|167.3|73.58|53.82|86.8|93.74|126.7|142.34|154.16|169.68|214.1|242.46|262.12|186.88|177.2|239.76|183.52|180.32|178.16|196.64|184.52|207|242.84|273.64|287.64|370.64|237.72|135.32|134.96|77.32|63.56|19.04|44.4|30.32|40.48|43.4|34.76|17.44|23.12|27.21|50.78|50.35|28.96|29.36|19.24|6.63|4.58|1.85|0.6999|0.7995||
2020-11-01 15:04:26|usa_0620|PKI|price_second_month|0|6.7188|8.6875|8.5938|6.8438|6.9688|8.5|7.6563|9.625|9.7813|9.125|9.875|9.8125|8.8125|7.375|7.625|8.7188|8|10|8.4063|9.5938|7.9375|7.5625|7|7.6875|8.4688|8.3438|8.5|8.9688|9.9063|9|8.7188|9.5625|10.3438|10.6875|11.25|12.625|12.25|10.9375|9.125|11.3125|12.1875|9.75|8.875|9.3125|7.3125|7.75|7.375|7.188|9.063|9.5|9.625|11.938|10.875|9.375|9.125|10.875|9.75|10.625|9.813|13.469|15.75|11.719|13.969|13.25|14.844|15.907|20.5625|32.4688|26.25|44.9688|44.5313|36.61|34.515|32.08|27.72|23|13.97|5.7|8.56|8.48|12.79|16.54|16.91|20.84|19.4036|17.48|21.33|22.18|19.13|20.7|22.81|23.79|20.86|18.43|21.67|23.74|26.51|27.41|27.28|24.82|28.28|28.41|18.06|12.88|16.27|18.25|18.87|22.21|22.69|21.01|23.3|26.5|27.69|22.87|18.92|27|26.6|27.3|31.65|34.17|31.32|35.97|38.04|45.32|44.97|44.85|45.47|47|52.73|48.68|53.16|47.26|54.75|53.25|50.72|54.26|63.06|66.99|73.68|76.34|74.33|92.43|87.06|94.16|86.34|82.7|92.9|86.44|100.47|117.72||
2020-11-01 15:04:28|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.125|12.3125|13.875|12.5938|15.0625|16.125|15.6875|12.1875|12.2188|13.0313|12.375|14.065|14.1|16.05|15.93|15.665|16.455|14.49|15.185|15.315|15.335|15.89|17.33|18.785|21.69|22.9|27.21|27.74|22.09|22.9|22.59|27.25|26.41|33.77|34.8|33.78|41.34|45|38.1|36.66|47.25|45.57|28.04|21.1|24.57|30.46|28.15|32.81|32.49|34.62|44.71|48.6|55.22|46.76|50|57.35|51.86|53.4|63.39|65.88|70.32|62.91|69.31|64.11|75.8|77.73|82.83|82.69|81.66|93.34|98.21|98.63|119.66|135.99|119.12|120.89|117.11|123.74|135.01|128.73|112.99|101.79|104.46|93.66|81.98|76.91|83.17|83.3|84.23|80.44||
2020-11-01 15:04:29|usa_0622|CAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34.6998|38.6401|33.1745|37.6232|35.4624|40.4195|36.4157|35.2718|35.8437|43.8514|57.1975|33.0792|17.6359|28.98|25.2622|28.1221|27.3594|25.2622|27.1688|20.2098|20.1144|14.0134|19.9505|29.2546|29.0868|25.7547|26.5549|27.8777|21.8265|19.1878|18.776|25.6245|27.4243|33.7999|34.6235|34.9896|32.9915|34.5778|35.392|33.936|32.544|28.432|26.592|25.872|19.3|20.46|26.56|30.25|23.21|15.03|11.43|13.92|7.62|0.76|0.4|4.8|9.73|9.75|10.52|11.85|9.12|13.29|15.32|17.59|13.15|11.8|12.9|14.85|16.42|18.94|23.37|33.16|26.77|36.86|46.99|57.23|67.51|60.15|60.62|51|44.13|37.39|25.64|30|36.13|38.29|34.58|22.89|36.23|38.1|45.18|38.99|31.11|29.29|35.82|28.36|24.77|29.75|32.375|21.53|34.11||
2020-11-01 15:04:30|usa_0623|SEIC|price_second_month|0|0.6406|0.5156|0.5522|0.4063|0.2813|0.3021|0.2865|0.3699|0.3595|0.3803|0.4688|0.5704|0.4558|0.4011|0.3959|0.5|0.7032|0.7084|0.5209|0.6458|0.7084|0.7917|0.7188|0.6771|0.6928|0.7813|0.7605|0.6667|0.8229|0.7709|0.75|0.9688|1.0626|1.073|0.9688|1.3333|1.1615|0.9583|1.2292|1.1771|1.3437|1.5|2.0626|2.0626|1.4584|1.7709|1.5835|1.5835|1.6045|1.844|1.792|1.896|1.8125|1.7815|1.8645|1.844|1.875|2.417|3.4585|4.917|5.5625|5.1875|7.6875|8.25|8.5|7.6615|8.4531|7.4427|11.6797|15.875|22.2656|21.3633|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.6055|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.8451|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36||
2020-11-01 15:04:32|usa_0624|JKHY|price_second_month|0||||||||||||0.3889|0.2778|0.2222|0.2014|0.1806|0.2222|0.1945|0.1389|0.2014|0.2014|0.1945|0.1668|0.1945|0.1494|0.0973|0.0938|0.125|0.1459|0.0904|0.1111|0.2293|0.3056|0.5|0.5556|0.8333|1.0625|0.8333|1.25|1.5209|1.5313|1.75|1.9375|1.9063|1.4792|1.4584|1.688|1.75|1.875|3.042|4.021|3.73|5.48|4.917|6.334|5.5|5.594|6.25|6.313|8.625|8.1563|9.9063|12.5625|9|8.8281|8.125|9.8906|17.4688|21.7344|22.1875|26.8125|22.8438|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42||
2020-11-01 15:04:33|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|33.39|25.7|24.16|22.26|28.91|26.62|20.26|20.53|17.72|14.08|15.47||
2020-11-01 15:04:33|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.28|52.64|45.05|51.91||
2020-11-01 15:04:34|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.125|25.625|22.625|25.125|25.25|24.25|25.5|29|26.625|27.438|27.625|28.313|26.938|23|24.375|22.25|22.75|21.8125|22.1875|22.8125|23.4375|24.1875|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.2511|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12||
2020-11-01 15:04:35|usa_0630|LM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:04:35|usa_0631|SCI|price_second_month|0|4.4101|4.0876|3.6196|3.2763|3.7028|4.3997|4.5996|5.0783|5.1616|5.6506|6.7259|7.1944|7.1423|7.3089|7.7254|9.8333|9.125|10|6.2501|8.4584|7.5|5.75|5.9167|5.75|6.7917|6.2917|4.9167|4.8334|6.375|6.2917|7.4584|8.2917|8.4167|8.7917|7.9167|9|9.1667|8.6875|8.9375|9.3125|10.5|12.125|12.25|13.375|12.25|13.25|12.813|14.063|14.313|17.5|20.438|22.688|27.938|28.188|30.125|29|35.25|32|36.563|37.875|40.875|33.875|37.375|15.375|19.25|13.813|7.563|3.688|3.125|2.313|1.875|3.57|7.06|6.93|5.87|4.83|4.14|3.72|3.32|3.07|4.16|4|4.95|6.77|7.2|6.01|7.06|7.54|7.58|8.49|8.21|7.95|7.99|8.4|9.87|11.73|13.98|12.22|13.28|10.8|10.7|10.21|5.82|3.38|5.35|7.08|7.72|8.06|8.54|7.69|8.06|10.9|11.48|10.22|10.25|11.34|11.45|13.04|13.93|15.54|17.98|18.08|18.07|18.69|20.02|22.17|22.6|24.85|29.06|29.65|27.85|23.52|27.4|26.44|26.99|30.73|31.88|35.34|36.95|37.43|36.69|41.96|46.2|41.34|43.87|46.3|44.02|47.79|39.43|45.65||
2020-11-01 15:04:36|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.875|5.25|6|7.25|9.813|9.75|10|10.625|9.375|10.125|12.75|15.313|21.375|22.5|32.375|32.125|32.563|39.375|43|48.125|57.75|48.625|44.125|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34||
2020-11-01 15:04:38|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|11.025|9.5|8.61|9.855|11.9|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|96.71|69.5|47.5|36.69|16.93|16.3|20.86|29.04|31.62|32.79|33|26.61|28.52|32.52|33.41|33.5|34.73|47.8|43.83|40.5|38.12|34.68|35.63|39.51|47.86|53.55|55.83|54.12|58.74|49.63|45.95|37.61|37.31|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.69|88.39|90.17|103.61||
2020-11-01 15:04:39|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1088|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|49.49|21.26|41.26|57.88||
2020-11-01 15:04:39|usa_0635|OII|price_second_month|0|3|2.7188|1.6563|1.6875|1.5938|1.25|0.9063|0.875|0.625|0.75|0.4375|0.4063|0.4688|0.3125|0.25|0.4063|0.6875|1.1875|0.4688|0.6563|0.625|0.6563|0.625|0.8907|1.2031|1.7813|2.1719|2.8438|3.9375|4.0938|3.6875|3.3438|3.4063|2.9688|2.3125|3.0313|3.5625|4.125|3.5|3.4688|3.375|4.2813|3.375|3.4063|3.0313|3.3438|2.9375|2.1875|2.4375|2.9375|2.4688|3.0313|4.125|4.2813|4.1563|3.9688|4.25|5.8282|5.1563|4.1407|5.375|2.3281|3.1094|2.5|3.8594|5.0156|3.25|4.75|4.875|4.3594|3.9844|5.15|5.875|4.875|5.0875|6.8125|7.7525|6.1825|6|5.775|6.8625|6.145|5.4625|8.545|7.9025|8.005|9.6|9.975|9.125|12.43|12.75|13.785|18.75|17.985|21.805|19.72|25.02|33.58|31.905|30|35.68|31.205|12.91|15.885|25.71|26.085|27.315|30.225|23.135|25.005|34.55|41.815|40.75|42.69|47.56|54.27|46.22|53.54|52.68|63.59|72.48|77.58|77.19|71.58|72.05|69.56|62.71|54.53|50.8|43.82|43.74|27.62|33.06|26.52|26.65|28.32|24.38|22.55|19.54|18.38|23.83|28.27|16.79|15.45|16.4|12.96|13.41|10.54|6.42|5.39||
2020-11-01 15:04:41|usa_0636|ZION|price_second_month|0|3.8438|3.8438|4.1563|3.5625|3.5625|3.9063|3.9063|4.5313|4.5|4.5938|5.4063|6.5|7.375|6.6875|5.5938|5.6563|5|5.375|3.25|3.25|3.1563|2.9063|2.8438|2.9063|3.0938|3.8438|3.6875|3.4375|3.6875|3.125|3.6563|4.4375|5.3125|6.1094|5.25|6.125|6.5313|6.8438|9.0938|11.5625|10.5625|10.75|9.25|9.625|10.2188|10.125|8.719|10|11.313|13.813|17.625|18.438|18.5|21.563|25.563|31.125|30.75|38.75|40.125|43|51|38.375|50.5|64|63.75|49.8125|65|53.1875|46.625|44.75|54.625|57.4375|54.14|57.26|48.6402|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.0778|62.28|66.0314|66.0801|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16||
2020-11-01 15:04:42|usa_0638|TRN|price_second_month|0|4|3.6944|4.6667|4.4167|3.7222|4.0278|3.7778|3.2778|2.9722|3.0556|3.1111|3.8055|4.2778|4|3.7778|5.4722|5.8889|7.0833|4.3333|6.1667|7.6111|6.25|6.8055|7.6667|8.6944|9.5834|7.5|5.7778|6.0278|5.0278|3.8334|5.3611|6.1111|5.8889|5.8889|6.9722|6.8889|6.9167|7.5278|9.3611|11.6389|11.7222|12.5|14.7917|12.3333|11.3333|10.9166|11.0835|12.625|10.7915|10.2917|11.1248|11.6667|10.8332|11.4999|10.7502|9.9583|13.25|15.125|16.75|15.9167|10.0833|12.8958|10.9792|10.3958|10.4583|9.75|7.375|7.3542|6.4583|8.2708|7.33|7.45|8.3067|8.8867|7.31|6.3352|6.0467|6.51|5.4033|5.7667|8.7733|8.65|9.7|9.5367|9.25|11.7833|9.6|9.6867|12.4767|13.88|17.6667|20.78|16.68|18.9|20.925|23.085|18.785|12.655|14.085|20.425|17.99|7.435|3.69|7.62|7.9|9.435|8.415|10.925|8.56|11.45|15.575|17.195|13.78|14.29|17.38|12.35|14.17|15.885|21.62|20.465|21.11|25.955|35.905|43.265|48.38|32.06|33.62|29.99|26.99|27.15|15.84|18.06|24.42|27.79|26.84|25.52|28.84|35.65|32.64|34.49|35.84|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47||
2020-11-01 15:04:43|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.84|25.07|17.44|22.88||
2020-11-01 15:04:44|usa_0641|DPZ|price_second_month|0.32||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|17.22||22.3|21.52|25.05||23.85|24.95|28.02||18.04|17.2|13.47||12.73|12.59|4.42||7.4|8.78|8.12||12.16|13.25|16.09||24.62|28.8|33.48||30.17|35.89|42.85||59.77|66.89|69.96||71.84|76.3|94.45||111.91|108.54|109.73||127.33|153.63|161.1||215.03|196.84|183.62||287.9|293.45|239.49||280.33|240.46|293.78||369.44|425.28||
2020-11-01 15:04:45|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|29.125|29.125|28.3125|13|13.625|17.25|19.9375|14.375|20.8125|23.5625|25.35|22.63|21.95|23.73|21.41|19.196|14.52|13.71|10|13.92|13.69|16.48|16.23|13.5421|12.43|13.6|13.76|14.32|15.9|17.31|17.75|18.14|16.5|18.69|19.94|21.99|21.44|16.63|10.62|11.17|7.74|3.38|3.79|5.67|5.98|6.19|5.66|6.69|6.78|7.86|9.76|10.69|8.65|10.31|11.98|10.51|12.84|12.97|14.13|14.87|14|13.3|14.94|16.8|17.705|18.87|18.5|19.48|19|22.61|21.1|24.72|25.24|26.59|30.79|34.93|37.45|45.19|40.17|42.01|45.4|43.08|55.07|63.75|69.69|70.25|66.14|91.29|110.91||
2020-11-01 15:04:46|usa_0643|ATO|price_second_month|0||||5.6667|5.5|5.1667|6.3333|7|8.6667|8.6667|10.9167|10.4167|10.1667|10.6667|10.6667|9.8334|9.1667|9.5001|8.5001|10.25|10|10.0833|10.8334|10.25|10.1667|10.75|11.0833|11.6667|11.4167|12|11.1667|11.5001|11.75|13.1667|13.8334|13.5833|13.3333|15.1667|15.5001|16.75|18.6667|20.25|18.25|19.6667|18.5|17|17.375|18.125|19.25|19.875|20.875|22.625|24.125|22.875|24.625|24.5|23.125|27.25|26.563|28.6875|30.75|28.375|30.625|24|25.625|25.0625|22.3125|17.125|18.3125|20.75|25.125|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82||
2020-11-01 15:04:48|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|16.31|18.65|20.78|19.46|16.51|20.92|30.31|30.24|46.45|56.19|59.55|71.26|82.69|82.03|59.98|51.54|35.63|46.69|43.47|39.96|54.52|52.21|53.12|34.46|40.86|39.84|36.77|47.55|64.12|60.12|46.9|36.03|39.07|28.45|12.95|17.88||
2020-11-01 15:04:48|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7227|15.2228|14.2391|14.9003|16.6902|18.1899|17.2304|14.9164|14.3842|15.9162|16.0613|18.8592|18.4318|21.1974|21.1168|20.0847|22.1246|23.89|24.21|23.62|23.78|24.28|23.88|20.9|20.26|17.7|20.62|22.78|22.68|22.86|22.04|22.05|21.73|20.25|21.87|22.05|22.37|22.16|22.65|23.42|24.5|22.18|13.26|15.6||
2020-11-01 15:04:49|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.23|8.27|8.03|7.34|7.43|8.7|2.7|3.87|7.39|7.06|7.27|7.97|9.12|8.63|13.11|13.59|15.84|17.07|19.1|23.44|26.38|28.07|24.29|27.58|30.93|26.06|27.77|28.79|24.98|28.16|30.76|33.52|31.45|25.5|24.98|31.38|28.72|28.04|26.43|22.97|17.87|17.77|16.45|17.22|15.01|15.06|20.32|18.14|15.39|12.26|18.43|12.44|13.04|11.16||
2020-11-01 15:04:50|usa_0648|DCI|price_second_month|1|0.4792|0.4844|0.4896|0.4401|0.3933|0.4349|0.3646|0.3698|0.3568|0.4063|0.5703|0.7657|0.7761|0.6954|0.7057|0.7318|0.75|0.8307|0.6459|0.8776|0.9844|0.8177|0.8646|0.724|0.6979|0.9271|0.9271|1|1.4115|1.1719|1.3646|1.6406|1.4115|1.6042|1.5833|1.724|1.8021|2.1563|2.3359|2.1484|2.3438|2.4375|2.7656|2.8359|2.7969|2.7813|2.9885|3.125|3.266|3.0785|3.141|3.4375|3.219|3.4535|4.1875|4.344|4.75|6|5.633|6.2656|5.9063|4|5.1875|4.5|6.125|5.7969|6.0156|5.6406|4.9375|5.5|6.9531|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.3768|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42||
2020-11-01 15:04:51|usa_0649|NNN|price_second_month|0||||||||11.5|13|11.75|11.5|12.5|10.75|11.25|12|10.5|9.5|9.875|8.75|8|8.75|9|9.125|8.5|9.25|7.75|8|7|8|8.5|7.75|8.5|8.25|8.75|9.5|9.5|9.75|11.5|12.125|12|13.5|14.125|13.25|14|14|14|12.375|12.25|12.875|12.75|13.125|13|13.375|13.875|14.5|15.625|15|15.75|16.125|17.438|16.063|13.125|14.25|12.375|13.1875|11.5625|10.75|10.1875|10.75|10.4375|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44||
2020-11-01 15:04:52|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2526|5.0296|4.527|4.5875|5.6758|7.9015|5.4642|4.8067|6.1179|5.9327|6.6054|7.0097|8.0262|8.9445|10.0479|10.4938|11.6728|11.5745|11.3062|13.0936|13.7813|14.1063|13.5093|14.1252|13.0029|15.5083|15.9353|15.7388|16.9367|16.4945|16.8913|18.8072|20.4358|20.2053|23.8935|21.5922|17.7831|21.2823|25.03|21.12|19.25|14.35|17.34||
2020-11-01 15:04:53|usa_0651|NFG|price_second_month|0|3.9364|4.2974|4.5896|4.9162|5|6.0938|6.9063|6.5313|7.1563|6.625|7.3438|8.0938|8.5625|9.7188|9.5938|9.625|9.9688|11.4375|8.75|10.125|9.125|9|8.875|9.5|11.25|12.5|13|12.5625|11.875|11.25|11.8125|11.625|12.3125|11.875|12|12.75|12.6875|14.125|14.0625|15.75|14.9375|17.9375|16.6875|15.375|15.1875|15.5625|13|13.625|14.4375|14.0625|16.0625|16.0625|17.1875|18.5|21.3125|21.5|20.6875|22.2188|23.3438|23.3125|21.1875|20.5625|22.9688|20.2188|23.75|23.5313|25.0313|20.4688|25.9063|26.2188|28.4688|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.1008|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64||
2020-11-01 15:04:54|usa_0653|GNTX|price_second_month|0|0.1368|0.1406|0.0977|0.0859|0.0645|0.0781|0.0664|0.0781|0.0742|0.082|0.1016|0.0997|0.1465|0.1406|0.1211|0.1348|0.1368|0.1836|0.1094|0.1348|0.1172|0.1172|0.1504|0.1446|0.293|0.3829|0.375|0.3086|0.2891|0.2031|0.1875|0.2422|0.2696|0.3008|0.3829|0.6563|0.6954|0.6563|0.5469|0.8516|1.2109|1.5313|1.875|1.5938|1.6563|1.375|1.352|1.4065|1.141|1.5315|1.3595|1.547|2.8285|3|2.434|2.3125|2.516|3|3.094|4.0313|4.5781|2.8906|4.5938|5.4219|7.5|4.7656|4.6719|7.2969|7.7266|6.4688|4.3438|6.2656|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05||
2020-11-01 15:04:56|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.18|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.44|60.56|51.66|49.34|57.3|57.07|53.92|56.05|60.39|61.39|59.18|56.12|37.54|47.76||
2020-11-01 15:04:57|usa_0657|LPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:04:57|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3949|7.74|8.0972|7.0255|7.5018|8.0824|7.1743|8.633|10.6722|10.1215|10.6424|7.8144|9.6898|10.181|8.9307|11.7737|11.5909|11.0598|9.0998|9.1474|9.719|8.7331|7.2517|6.604|4.6321|5.6323|6.8231|7.7304|10.6597|11.0717|10.5192|14.0867|18.1568|17.709|16.242|14.6321|19.0951|18.4378|16.4659|21.1908|22.0148|24.8298|23.4676|22.93|22.16|25.21|26.8|14.42|9.87|10.77|13.77|9.69|13.11|13.13|12.85|14.42|19.36|19.15|16.86|16.93|21.61|21.5|22.39|23.05|27.43|31.83|35.93|34.71|34.07|32.01|33.75|29.11|29.41|30.46|25.09|27.08|21.09|29.7|34.16|38.82|48.07|40.25|36.25|30.5|33|30.74|28.68|25.31|27.7|31.25|31.51|32.83|25.2|18.05|20.44||
2020-11-01 15:04:58|usa_0659|MSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:04:58|usa_0661|AVY|price_second_month|0|5.422|5.7814|6.7814|6.4064|6.0626|7.5|7.5626|9.1564|7.9376|8.375|9|10.5314|11.1564|9.6564|9.3438|13|12|14.1876|9.3126|11.5|10.875|11|11|10.6876|12.875|14|15.9376|13.625|11.9376|9.6876|9.625|11.9376|12.5|11.75|10.625|13.6876|14.0626|13.1876|13.875|13|15.0626|13|14.75|15.625|14.5|16.875|16.125|18.75|20.625|20.5|23.813|26.938|28.5|25.563|35.313|40.375|37.625|41.063|41.875|50.5|51.8125|53.6875|47.9375|53.6875|59.875|54.875|59.375|60.6875|61.25|54.0625|55|53|58.48|51.41|53.98|64|65.37|63.12|64.44|57.4|55.48|54.75|55.08|63.37|59.04|62.15|58.66|60.7|52.45|53.44|58.79|60|59.39|61.94|67.47|66.43|65.27|59.79|52.11|51.32|51.58|48.24|31.1|20.15|27.56|30.9|37.56|31.6|34.18|32.52|37.54|39.92|42.34|29.11|26.21|30.5|29.11|31.23|33.45|40.85|43.5|42.76|48.9|49.82|50.7|48.13|49.51|53.55|61.91|58.08|65.96|65.12|74.38|77.44|72.06|80.71|84.26|94.26|114.12|118.15|105.03|105.18|96.4|108.04|104.06|115.57|130.37|114.49|110.67|115.39||
2020-11-01 15:04:59|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|7.9375|7|6.1|3.4|1.81|2.78|2.85|2.25|2.19|1.4|2.24|4.34|4.93|7.86|4.97|3.36|3.65|4.6|4.471|5.49|5.51|6.62|5.9|5.91|5.94|10.27|10.72|11.4|8.62|6.09|9.8|9.99|2.88|3.57|6.37|7.79|7.69|8.08|7.165|6.53|8.21|11.63|10.78|7.27|7.07|9.07|6.71|6.18|6.17|8.45|7.98|7.29|7.05|9.45|8.73|9.05|8.83|11.99|12.465|9.85|10.35|7.51|9.38|10.89|11.88|15.13|15.29|17.06|21.37|23.92|23.84|21.5|17.61|22.97|18.33|17.37|21.47|18.66|16.49|21.37||
2020-11-01 15:05:00|usa_0663|HXL|price_second_month|0|15.992|17.6787|15.1799|12.0877|12.9935|17.4913|17.9285|19.584|16.9291|20.4273|18.9905|23.988|26.9865|27.7361|25.3311|29.9225|31.6717|38.1684|21.6767|30.1724|32.5|35.5|35|34|33|28.125|20|15.875|16.125|10.125|10.875|10.875|15.75|12.5|11.75|12.75|12.625|11.875|12|9.125|9.75|9.125|6.25|3.75|3.25|4.625|4.25|4.5|5.5|11|9.5|12.5|15|17.625|17.75|19.25|18|27.813|25.313|26.3125|27.375|9.6875|9.1875|8.4375|10.6875|8.375|5.9375|4.875|7.75|13.8125|9.3125|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39||
2020-11-01 15:05:02|usa_0664|NDSN|price_second_month|1|1.6663|1.721|1.4166|1.2924|1.3548|1.4798|1.4602|1.6672|1.5305|1.3743|1.5422|1.835|2.4168|2.5417|2.4597|3.6466|4.4063|4.7813|4|4.75|5.75|5.3438|5.9375|5.875|5.9688|6.875|6.25|6.3125|5.25|4.625|5.9375|6|6.5938|8.3125|11.5|12.5|12.1875|12.375|11.875|10.5|10.5|13.25|13.4375|15.1875|13.7188|14.3907|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6565|11.469|12.4688|11.75|11.75|12.8438|13.9375|15.3125|12.25|12.0625|11.5156|12.6563|14.2188|12.75|13|13.25|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.16|20.035|18.41|17.14|19.02|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82||
2020-11-01 15:05:04|usa_0665|WRB|price_second_month|0|0.554|0.5756|0.518|0.507|0.507|0.4879|0.5701|0.5941|0.5996|0.8592|1.0639|1.8134|2.2339|2.2241|1.4632|1.8729|1.5802|1.5656|1.273|1.6681|1.4486|1.5876|1.7558|1.7997|1.829|2.2826|2.6923|2.1948|2.5021|1.9606|2.1509|2.6044|2.7435|2.3265|2.4362|2.9849|2.8752|3.0727|3.8628|4.1152|3.6214|3.9945|3.1605|3.1385|3.4019|3.2154|2.908|3.1387|3.2262|3.764|3.9724|3.9724|3.8191|3.9942|4.6089|4.5102|4.5542|4.856|5.4813|6.0084|6.1564|4.1644|4.4116|3.7693|3.3418|2.996|2.8147|2.1151|2.9053|3.4898|4.7244|5.6218|5.7284|5.0173|7.0453|7.1769|7.7658|6.6489|7.8022|8.02|9.7284|9.8013|10.1187|12.3409|12.3409|11.9644|13.4369|15.2178|15.76|15.7733|20.72|25.7289|22.9133|23.3333|23.4067|21.7333|21.96|19.9267|20.3867|19.1933|18.06|15.7067|18.9533|13.8733|14.46|17.0333|16.4733|17.16|18.1733|17.5667|17.7933|19.9667|22.0733|20.5933|22.74|23.8333|25.5467|24.92|26.5|27.6667|27.3133|27.4133|29.1933|27.4933|29.7133|32.2333|34.8267|33.2733|32.6667|36.1867|37.1067|34.3333|38.02|39.58|41.1933|47.3467|45.9933|44.4267|46.08|45.5867|50.98|52.1733|52.52|55.7733|62.2|71.25|68|67.14|57.95|62.05||
2020-11-01 15:05:05|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.87|25.96|15.03|14.65||
2020-11-01 15:05:06|usa_0667|EV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||5.8008|6.5781|6.6795|7.9759|7.064|8.128|9.064|9.72|11.908|11.064|13.908|17.876|18.876|24.096|23.16|5.7656|5.2188|5.0313|8.6094|8|9.5|10.7344|11.5625|12.75|16.125|15.525|17.4|15.675|17.775|19.975|15.6|13.82|14.125|13.365|15.8|16.74|18.32|19.06|19.0697|20.195|26.075|23.44|23.91|24.82|27.36|27.38|24.96|28.86|33.01|35.64|44.18|39.96|45.41|30.51|39.76|35.23|21.01|22.85|26.75|27.99|30.41|33.54|27.61|29.04|30.23|32.24|30.23|22.27|23.64|28.58|26.95|28.96|31.85|41.83|37.59|38.83|42.79|38.16|37.79|37.73|40.93|41.64|39.13|33.42|32.43|33.52|35.34|39.05|41.88|44.96|47.32|49.37|56.39|55.67|52.19|52.56|35.18|40.31|43.13|44.93|46.69|32.25|38.6|38.15||
2020-11-01 15:05:07|usa_0668|SNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:08|usa_0669|TFX|price_second_month|0|5.7292|4.9583|5.0209|4.4375|3.8751|4.4584|4.0626|4.8959|4.6459|5.625|6.5625|8.375|9.125|8.125|7.8751|10.75|9.75|10.75|6.8333|8|9.0834|8.9167|8.9583|10.5417|11.2917|12.5834|9.7083|9.8751|11.5834|9.7917|9.375|13.0834|15.7083|16.125|15.8125|18.5625|16.25|16.125|15.125|15.5625|14.875|16.125|15.5625|19.25|17.5|19.375|17.813|18.563|20.688|20.188|22.125|22.25|23.063|23|24.75|26.25|30.813|31.688|38.25|40.5625|40.4375|31.5|42.5|35.5625|43.6875|46.5|34.1875|28.25|35.4375|35.625|39.625|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95||
2020-11-01 15:05:09|usa_0670|R|price_second_month|0|18.9721|17.4929|19.9047|15.5636|12.8329|17.0792|15.3619|18.578|17.5787|18.9215|21.2319|26.8211|28.1637|28.4901|33.3633|39.1114|37.1121|40.111|20.8677|29.9895|26.3657|24.9913|23.8666|25.6161|24.2416|28.9899|21.7424|18.6185|22.2423|16.8691|13.9952|18.7435|20.6178|17.6189|17.6189|24.3666|25.9909|23.117|26.4908|29.2398|28.74|29.9895|29.2398|26.875|24.125|27.5|21.625|23.25|25.375|24.25|23.875|25.0938|29.25|28.375|30.375|31.5|33.125|35.6875|36.3125|36.6875|34.0625|23.5625|28.5625|27|24|22.0625|22.5625|18.625|19.1875|19.1875|17.375|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9||
2020-11-01 15:05:10|usa_0671|GWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:10|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.31|91.47|85.91|79.62||
2020-11-01 15:05:11|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|23.45|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.06|56.49|52.5|67.64||
2020-11-01 15:05:13|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|9.0625|11.5|13.6875|7|11.7|10.67|10.09|8.85|10.9|16.75|17.54|13.94|12.7|13.79|16.21|17.2|18.98|16.8306|16.26|17.88|21.75|20.35|23.71|29.1|32.15|30.65|23.52|29.1|34.32|35.01|35.14|33.37|37.64|32.33|38.28|24.63|27.17|29.9|34.6|38|42.57|42.67|42.39|42.37|51.2|45.76|31.12|30.6|38.74|42.43|47.11|51.06|59.1|64.08|68.43|80.3|91.37|83.03|83.43|92.86|104.26|114|118.04|136.69|119.75|135.52|162.18|153.87|164.62|175.38|162.94|196.15|204.63|205.84|223.33|211.88|246.71|274.33|249.94|255.85|228.13|213.84|280.33||
2020-11-01 15:05:14|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.64|37.26|15.66|17.11||
2020-11-01 15:05:14|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6563|6.3438|4.547|4.7032|4.875|3.2813|3.4375|3.9688|4.2188|4.25|3.6719|4.2188|2.5625|3.1563|2.7188|3.25|3.3625|3.305|2.67|3.1875|4.475|3.875|3.5575|2.9875|3.265|3.945|5.005|5.9625|6.4|7.5125|10.1325|10.625|6.7225|7.8675|8.6875|11.4975|13.955|13.2|15.875|19.635|23.15|19.3|23.885|29.905|35.83|25.91|8.29|10.67|14.48|16.09|17.05|16.22|13.96|14.62|15.76|20.23|16.75|12.73|11.5|14.81|10.7|12.11|12.94|16|15.55|15.97|18.36|18.01|17.87|23.21|23.47|19.72|21.57|21.06|17.81|18.57|24.22|24.71|35.29|36.6|35.28|34.83|37.72|46.25|49.43|44.07|34.98|38.59|25.57|27.46|33.73|26.63|26.56|29.52||
2020-11-01 15:05:16|usa_0678|THC|price_second_month|0|38.3332|34.8334|28.9999|28|27.4999|31.3333|30|37.5|39.4999|33.3334|29.5|28.8332|32|31.8333|32.9999|35.4999|34.8334|38.5|23.1668|26.8333|31.8333|25.8335|28.1667|34.8334|40.8332|47.8334|50.5|41.3334|48|47.4999|50|58.3332|62.8334|60.8332|34.3334|39|38.3334|37.3334|34.0003|25.3333|25.3333|22.3333|30.6667|41.6667|43.6667|48.667|37.668|41.332|44.332|42.6667|47.668|58.6667|57.332|56|59.668|72.332|73.332|72.668|84.5|99.4951|93.3288|68.83|78.8295|52.4974|65.3301|46.4977|59.4971|46.6644|68.33|82.6626|113.4944|123.0073|121.3007|147.7794|159.6644|153.9924|198.6863|188.68|73.8|72.68|66.76|64.2|58.44|48.08|47.35|41.68|43.4|43.64|48.48|48.72|31.28|31.56|31.68|31.52|28.36|27.28|27.8|13.56|22.04|19.24|23.6|24.12|4.84|4.44|14.52|18.64|18.2|21.08|22.88|15.68|16.32|28.72|25.52|21.12|18.6|22.6|18.84|20.76|28.96|39.31|47.37|39.05|43.15|44.12|47|61.18|48.05|46.3|53.19|49.23|33.19|24.82|28.94|23.9|15.23|19.3|16.54|17.17|14.1|20.6|35.43|33.72|26.07|28.58|19.96|21.65|32.2|26.28|21.76|28.18||
2020-11-01 15:05:17|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|34.92|29.54|33.37|45.76|45.75|45.49|49.67|60.28|66.83|69.54|81.02|97.46|114.97|139.25|114.14|99.58|97.01|58.72|41.53|21.17|42.83|43.65|48.59|56.5|45.92|43.73|41.73|44.65|48.35|55.3|44.63|41.88|39.39|32.46|36.53|32.4|17.89|17.01||
2020-11-01 15:05:18|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.375|16|18.188|19.563|19.25|18.875|19|22.438|8.75|11.75|10.25|11.1875|10.125|10.1563|9.75|7.4375|7.3125|8.8125|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71||
2020-11-01 15:05:19|usa_0683|AOS|price_second_month|0|||0.9444|0.7708|0.75|0.6667|0.7292|0.8889|0.9514|1.0069|1.2778|1.632|1.5069|1.2917|1.0972|1.375|1.1597|1.2778|0.625|0.7847|0.7917|0.9167|0.9028|0.9792|0.9444|0.9167|0.7778|0.6667|0.9306|0.8333|0.8333|1.0486|1.1389|1|0.9722|1.2361|1.7639|1.8611|1.8472|2.2083|2.6458|2.9167|3.4861|4.0833|3.0417|3.0556|2.5|2.4305|2.6112|2.7638|2.6388|2.6945|2.9722|2.6945|3.3055|3.7362|4.0833|3.9167|4.7292|4.8333|5.6111|3.1458|4.1458|3.5938|4.0625|4.5208|3.6667|2.875|3.4792|2.625|2.7708|3.0867|2.8083|2.8083|2.98|3.825|4.9667|5.075|4.4417|4.2967|5.2967|5.9833|5.8567|5.1833|4.9083|4.07|5.0083|4.38|5.2267|4.69|6.0667|7.7167|7.325|6.685|5.965|6.4417|6.5483|8.0333|5.8983|6.0717|6.025|6.8617|5.4567|4.255|4.9983|6.3417|6.9867|7.55|7.77|8.5583|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97||
2020-11-01 15:05:20|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|23.5|25.97|26.32|24.96|26.35|27.9|25.63|28.9|29.72|35.89|40.56|46.99|52.69|53.92|50.6|53.02|59.91|60.03|58.81|60.52|71.33|63.07|63.65|69.08|68.8|78.05|86.65|100.27|120.93|109.96|97.56|100.64|107.62|96.6|105.5|120.06|118.9|114|106.46|91.79||
2020-11-01 15:05:21|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.33|44.94|38.77|39.51||
2020-11-01 15:05:21|usa_0688|HPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:22|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|33.14||
2020-11-01 15:05:23|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8334|4.4444|4.3333|3.7778|4.7778|5.1667|8.1112|8.6111|12.7223|10.2222|6.6111|8.7223|8.333|8.083|10|12.945|14.833|13.667|11.222|9.389|11.445|9.889|13.667|13.055|14.167|12.833|17.055|13.8056|14.9167|11.4722|14.2778|20.8889|26.6945|29.5834|21.3334|24|18.6111|20.0278|20.0134|20.8089|22.7867|22.8845|25.6178|24.1378|28.5423|28.0356|32.4312|35.7467|42.38|47.6534|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53||
2020-11-01 15:05:24|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.285|8.1|10.19|15.935|19.805|24.245|18.82|23.13|27.4|21.81|26.42|19.52|24.79|18.93|19.71|19.64|23.86|22.67|25.295|27.56|33.61|39.29|40.64|35.75|26.55|34.21|36.35|30.24|37.35|39.15|37.84|41.44|50.47|61.18|83.05|73.84|86.79|77.24|80.86|105.11|102.06|139.2|132.005||
2020-11-01 15:05:24|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1773|47.4217|49.3976|39.026|44.6715|49.1969|50.6755|52.5126|52.647|54.8873|49.1073|42.7001|43.9994|48.1216|51.3028|59.099|48.3456|48.1216|32.3947|37.637|37.9058|34.9486|39.1156|41.75|37.1|39.9|41.98|46.85|52.4|45.5|28.43|35.51||
2020-11-01 15:05:25|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|29.04|32.29|28.91|31.82|37.11|40.57|42.55|48.51|51.48|45.09|43.8|47.54|45.94|52.88|49.88|42.87|44.35|43.29|49.06|54.19|55.01|58.32|52.05|58.4|59.89|64.18|71.72|74|71.66|73.08|82.54|76.55|66.52|63.87|76.08||
2020-11-01 15:05:26|usa_0695|PBI|price_second_month|0|4.1719|3.5313|4.2344|3.5938|3.7969|4.2969|4.1875|4.9532|5.2969|4.9844|6.0782|6.625|7.8438|8|9|9.9375|9.3125|11.6563|7.875|10.9375|10.4375|10.625|10.6563|10.5|11.1875|13.25|12.0938|11.2188|13|9.4375|9|13.0313|15|15.1563|14.5313|17.0938|15.9063|16.875|19.5|20.5625|21.25|20.3125|21|21.9375|19.5625|19.25|16.6246|17.75|18.5625|20.3125|22.375|24.125|24.8125|24.5|29.5|31.0625|35.125|38.1875|42.0313|46.75|47|49.625|56|63.1875|63.75|59|47.9375|49.5|43.5|36.5625|29.0625|34.05|39.54|43.49|41.5036|41.72|40.944|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49||
2020-11-01 15:05:27|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|14.8125|17.125|19.1|21.25|19.95|19.5|24.15|30.66|29.6|29.93|29.47|33.29|36.92|39.68|36.2|40.71|41.84|43.84|44.91|47.35|52.93|59.67|57.93|54.05|53.14|54.92|56.25|57.07|44.74|33.11|21.38|20.18|26.4|14.94|17.71|18.36|17.21|20.17|21.93|18.03|17|21|21.1|15.44|17.68|23.36|22.95|23.865|24.44|27.44|28.62|34.15|41.29|38.51|40.43|41.73|46.5|45.55|46.25|40.79|45.22|31.87|41.68|42.09|51.3|55.58|46.72|45.27|46.24|53.74|52.97|51.39|39.93|41.5|37.53|33.28|37.24|31.64|17.31|19.08||
2020-11-01 15:05:28|usa_0697|LAMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.583|12.333|16.167|17.3333|20.083|35.167|32.375|37|34.5|35.1875|31.875|41.75|56.75|60.125|39.9375|46.375|38.125|41.25|42.95|32.14|35.4|39.25|42.29|32.88|32.85|31.28|35.05|32.23|35.22|40.79|40.02|43.69|40.18|40.98|40.69|40.23|45.79|51.02|55.25|51.5|58.5|64.05|65.69|53.03|48.76|38.11|38.83|39.75|13.19|7.55|19.52|23.96|29.86|29.79|32.49|26.75|36.75|39.58|29.04|19.37|23.04|31.49|25.31|32.84|39.52|44.9|47.28|42.59|49.99|50.15|49.68|51.7|53.29|58.24|61.5|53.14|57.78|54.18|65.05|62.93|67.32|79.05|69.6|64.84|74.3|69.32|68.62|75.29|74.36|77.67|79.58|75.94|83.43|83.74|66.3|69.23||
2020-11-01 15:05:29|usa_0698|WTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:29|usa_0699|XLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:29|usa_0700|SON|price_second_month|0|3.842|4.2479|4.9242|4.5185|4.4372|4.789|4.2479|4.8431|5.0866|6.0606|6.3312|7.4134|8.6039|8.6039|8.1981|9.7403|11.039|12.6623|8.658|11.039|11.7965|12.7706|12.7706|15.8009|14.8268|16.4502|15.8009|13.8528|14.1775|12.013|12.3377|16.342|16.342|15.0433|13.5281|17.6407|16.7749|19.4805|20.2381|20.4545|19.697|17.9655|18.5065|21.8616|17.5326|19.2642|18.29|20.995|22.5|24.432|22.7273|24.886|24.886|26.932|24.773|23.864|26.477|29.603|29.83|35.1705|34.9375|25.625|29.9375|24.5|25|23.75|23|18.4375|22.0625|19.3125|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03||
2020-11-01 15:05:31|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|21.3|20.58|23.87|25.27|25.21|22.71|25.26|29.7|31.76|29.42|27.72|25.75|25.72|30.78|29.02|22.39|19.01|22.99|25.44|26.02|27.88|25.76|28.38|31.44|32.38|35.34|36.25|37.74|40.32|44.17|45.68|43.8|46.55|41.75|34.71|32.76|35.94|38.58|39.3|40|42.25|39.3|35.18|39.2|42.81|47.02|50.25|45.59|51.1|47.35|47.72|42.52|36.48|38.3|41.85|43.24|45.63|47.34|46.48|48.04|43.44|32.3|33.9||
2020-11-01 15:05:32|usa_0702|AFG|price_second_month|0|12.5|12.7083|13.0417|13.5|13.8333|15.9583|15|18.25|19.25|17.25|16.375|18.625|18.5|19.2917|18.625|18.5|19.0834|18.25|13.75|14.9583|16.1667|14.75|15.5833|16|17.9167|18.3333|17.25|16.75|15.4167|15.0833|12|15.6667|16.5833|17.6667|16.1667|17.0833|13.5001|12.8334|13|18.5001|21.0833|23.25|20.1667|17.4167|18.3333|17.5001|15.25|16.4167|16.75|20.5833|20|21.25|20|20.75|24|25|25.3333|28.8333|24.2087|26.9587|30.1253|22.1667|26.2083|24.625|22.5|19.6667|17.9583|14.0417|18.5833|16.5417|12.7083|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85||
2020-11-01 15:05:33|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8905|2.9725|2.9725|4.1945|4.1665|5.3055|8.3335|7.4445|8.3335|6.861|8.0555|10.4585|9.3545|11.7085|12.7295|10.1667|10.2083|8.5208|11.875|11.0417|12.1875|9.6875|10.4688|10.3125|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87||
2020-11-01 15:05:34|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||1.1287|1.2169|1.1993|1.3404|1.164|1.0758|0.9524|0.7407|0.4938|0.5644|0.5644|0.4938|0.3703|0.9347|0.8289|0.7231|0.7055|0.97|0.8819|1.2169|1.2346|1.5697|1.5168|1.8518|1.8167|1.9753|2.1338|2.8043|2.9805|3.0862|2.91|3.0691|3.9681|4.8676|5|5.9395|7.13|7.9762|8.0688|4.4444|6.2698|5.9259|6.3492|5.5423|4.4841|4.2196|4.4577|4.4709|4.2593|5.6217|4.9736|5.2677|4.5122|4.8487|5.7418|5.1683|5.382|5.4476|5.9704|6.328|6.855|9.5132|10.1524|10.473|12.6222|12.127|13.481|14.0429|14.819|14.7333|15.6762|17.2143|21.2333|21.1381|20.19|17.68|16.97|16.86|16.53|17.92|19.07|17.41|15.8|16.07|16.29|15.75|13.97|12.7|12.39|13.18|13.35|11.75|12.45|12.59|11.63|11.97|12.19|13.1|13.775|14.22|15.14|14.17|14.37|14.95|14.78|15.13|15.56|15.5|16.75|14.61|15.88|16.25|18.72|19.2|16.57|16.7|19.02|19.14|18.41|18.51|16.86|17.76|15.37|14.37|16.5|13.99|11.45|10.58||
2020-11-01 15:05:35|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7946|145.8346|110.8346|70.4165|81.6655|65.2085|45.8325|42.7105|29.1655|12.292|7.7105|6.6667|1.25|3.2333|2.91|4.5667|5.2667|5.3667|5.4067|5.1333|5.9667|5.6267|7.07|7.47|9.0833|10.31|11.75|11.6667|13.1667|12.38|12.0333|12.8333|14.7967|14.47|16.7133|21.6467|22.55|26.77|31.495|25.89|28.77|26.71|25.59|27.25|17.8|10.73|15.17|20.35|25.33|20.04|19.73|21.31|24.72|24.88|22.89|22.69|20.18|25.06|26.14|33.23|34.1|38.17|36.92|34.45|33.46|32.67|32.5|35.6|36.09|40.11|34.91|31.68|25.96|29.42|32.91|16.02|22.1|33.7|29.34|26.48|23.2|20.79|21.09|25.96|21.56|20.34|22.33|16.95|15.15|14.81|12.03|9.31||
2020-11-01 15:05:36|usa_0707|BMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:36|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|39.15|55.81|57.99|85.76||
2020-11-01 15:05:37|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.167|9.3333|9.583|9.917|11.833|12.583|12.375|14.167|13.958|14.458|15.583|13.9583|12.6667|11.3333|12.4167|12.0417|13.8958|12.625|14.4375|15.9583|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.7893|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74||
2020-11-01 15:05:38|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|33.6|45.28|39.01|38.53|51.11|57.03|66.81|61.32|64.29|73.75|62.03|62.94|64.86|72.02|77.705|72.79|82.81|68.51|63.94|54.46|56.15|59.81|53.16|60.48|51.99|52.57|58.95|63.33|59.86|63.76|54.25|48.2|38.43|31|28.27|24.29||
2020-11-01 15:05:39|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||1.5473|1.4705|1.3717|1.668|1.7997|1.4376|1.5802|1.7558|1.5583|1.7997|1.7558|1.4266|1.5583|1.2071|0.9657|0.8779|0.9657|1.0754|0.8121|0.7901|0.9877|1.1413|1.4486|1.4486|1.4925|1.4486|1.1632|1.1413|0.9657|1.0535|1.2291|1.1193|1.0754|0.7791|0.8121|0.8999|0.8999|0.9877|1.0509|1.0974|1.1325|1.2203|1.3432|2.1693|2.4353|3.4651|4.7039|4.1982|4.3997|5.4854|5.5526|6.1926|6.9412|6.0207|6.317|7.5279|7.8104|9.1289|9.4578|7.9437|9.2178|9.2533|8.5333|6.6756|8.0741|8.9422|9.8578|7.0519|6.4563|8.7259|10.6015|7.8459|9.1082|10.56|10.3289|12.8356|13.6756|16.5911|14.2756|17.2489|19.3378|19.36|19.9022|22.2933|23.9867|28.7067|28.9467|34.3533|35.4933|42.64|44.4467|54.0267|52.08|45.34|44.3267|42.4733|43.04|42.9|47.42|58.2|61.1733|59.5467|66.6|86.16|92.6133|103.9733|101.6|91.1533|100.5133|88.2933|109.1733|127.7267|129.2|171.09|202.18||
2020-11-01 15:05:40|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||2.2789|2.9428|2.4741|2.3961|3.5677|4.1407|5.586|6.875|8.75|12.2658|13.3595|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5158|18.047|21.72|23.908|26.4063|34.5313|44.2188|46.4844|57.1875|56.6016|67.9688|70.4688|56.0938|58.0469|63.2031|75.7031|76.6406|25.625|42.5|38.4375|34.6875|35|56.7188|75.7813|26.25|33.4375|27.8125|33.2813|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41||
2020-11-01 15:05:41|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.81|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.64|32.11|32|20.22|24.82|19.64|18.89|22.62|18.94|18.15|21.62||
2020-11-01 15:05:42|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.24|45.77|46.62|76.59||
2020-11-01 15:05:42|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|73.76|61.29|51.04|52.47|53.75|42.34|46.02|50.1|57|63.86|69.92|78.28|84.96|92.7|100.91|98.36|101.44|108.68|96.43|118.93|68.25|74.98|70.78|78.28|92.67|99.37|114.59|129.83|124.38|126.68|117.82|75.35|85.79|48.55|66.25|93.53|65.04|72|75.43||
2020-11-01 15:05:43|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29||
2020-11-01 15:05:44|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|9.56|7.27|8.38|10.97|12.49|11.22|11.39|12.49|16.88|22.49|22.53|25.05|27.96|34.52|29.52|32.69|38.57|42.79|49.14|53.07|58.53|72.15|73.4|64.37|53.89|53.47|51.01|36.44|27.15|25.29|27.09|30.21|35.98|38.05|40.43|39.43|36.49|31.79|32.22|35.03|24.94|26.84|25.21|24.77|33.7|33.47|28.06|33.28||
2020-11-01 15:05:45|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86||
2020-11-01 15:05:47|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|132.87|120.59|102.58|121.56||
2020-11-01 15:05:48|usa_0724|FLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1.2188|1.3438|1.5157|1.75|1.5|1.625|1.8125|1.5625|1.625|1.625|1.5625|1.75|1.719|1.7035|1.9535|2|2.3125|2.469|2.4063|2.3438|1.3125|2.4063|2.2969|1.6719|2.0625|1.9063|1.9844|0.8125|0.6953|0.4492|0.875|2.0063|3.525|5.0187|6.8163|5.5313|4.7438|5.4375|5.5263|7.13|6.6125|8.615|9.6075|12.3|14.5925|14.0875|15.625|13.405|16.145|12.4|12.92|12.805|13.85|16.105|17.38|20.68|24.62|34.365|28.46|39.42|35.7|31|20.41|22.46|23.02|28.7|26.81|28.49|25.1|26.805|32.3|36.15|25.87|26.86|26.17|21.33|19.8|20.4|26.33|24.36|31.28|29.67|34.14|34.91|33.79|31.73|32.28|30.55|28.63|30.56|30.96|31.15|30.83|35.91|36.71|37.89|38|46.58|49.1|53.9|62.74|45.86|51.45|48.33|49.27|53.56|42.47|46.2|36.9||
2020-11-01 15:05:49|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.704|1.25|1.36|1.594|1.454|1.891|3.157|2.907|1.625|1.454|1.75|2.141|2.282|2.344|2.282|1.75|2.1094|1.7578|3.1406|2.7813|3.6406|1.8438|1.1016|1.2969|0.9922|1.3359|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81||
2020-11-01 15:05:50|usa_0727|KEX|price_second_month|0|4.0625|4.125|2.9375|3.125|2.5|2.625|1.875|1.8125|1.5625|1.4375|1.375|1.1875|1.5|1.125|1.25|1.375|2|2.375|1.375|2|2.0625|2.125|2.125|2.3125|3.125|4.3125|3.875|4.125|4.9375|4.1875|3.875|4.9375|5.5|7.375|5.125|6.0625|7|6.625|6.3125|5.9375|8.8125|10.25|9.3125|10.875|10.0625|8.75|8.8125|8.9375|7|7.75|8.9375|9.125|8.8125|8.125|9.9375|9.25|9.4375|10.125|9.2815|11.719|10.75|10.625|9.9375|8.5|9.4375|10|9.1875|9.6875|11.0625|11.7813|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44||
2020-11-01 15:05:51|usa_0728|TCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||13.125|14.375|14.375|12.625|12.25|11|10.875|9.875|9.375|9.625|9.75|9.375|9.5|10.5|10.875|11.625|13.125|13|12.75|12.375|13.063|13.688|13.125|13.875|12.4375|13.6875|12.75|10.875|10.375|10.875|10.9375|10.375|11.55|13|13.45|14.43|15.35|14.9|15.15|16.28|17.55|19.4|19.78|20.5|23.8|22.3095|25.77|29.4|28.66|31.74|33.1|35.02|39.74|38.9|40.29|49.46|59.47|55.02|51.58|53.53|48.75|53.75|48.54|23.84|15.65|24.74|31.67|34.36|38.73|40.49|41.49|48.53|55.48|60.57|57.63|62.33|69.07|73|80.02|77.47|76.72|80.58|67.41|65.38|70.45|74.9|76.17|79.49|72.34|74.03|68.99|71.87|70.82|68.57|77.67|72.67|69.76|61.15|52.24|58.69|58.46|54.59|64.61|52.94|53.38|44.36|39.05|32.48|52.06|41.34|38.3||
2020-11-01 15:05:53|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|18.12|20.79|22.51|23.83|22.33|26.97|29.41|30.98|30.6|34.38|32.08|31.19|28.26|27.77|22.9|28.09|28.07|32.61|35.98|38.79|34.51|40.21|39.63|42.15|49.34|47.11|50.47|42.5|42.27|48.4|40.6|37.72|35.87||
2020-11-01 15:05:53|usa_0730|FSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:05:53|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.825|6.66|6|6.77|8|7.575|8.74|7.5|8.89|10.6|11.285|16.025|16.36|15.225|23.175|18.34|23.605|27.58|32.6|39.61|56.79|63.3|48.55|45.4|34.21|22.18|28.02|21.86|26.79|22.22|21.82|18.83|19.88|21.64|22.32|27.51|23.88|23.47|23.76|18.37|20.88|27.72|26.45|38.53|50.8|49.93|37.33|39.96|42.06|33.1|38.36|43.09|40.3|28.75|31.51|25.84|27.43|26.12|21.72|20.64|20.85|18.25|14.15|15.71|15.55|11.96|10.16|5.42|5.34|6.08|3.5|4.34|10.2||
2020-11-01 15:05:54|usa_0733|NBR|price_second_month|0|220.3125|168.75|140.625|206.25|178.125|121.875|93.75|103.125|150|75|93.75|75|46.875|28.125|40.625|31.25|68.75|68.75|25|25|37.5|43.75|43.75|53.125|50|50|78.125|121.875|150|153.125|134.375|187.5|165.625|143.75|159.375|171.875|181.25|193.75|178.125|193.75|237.5|253.125|168.75|165.625|168.75|159.375|181.25|168.75|215.625|231.25|246.875|321.875|384.375|371.875|484.375|384.375|560.95|860.95|876.575|571.875|589.075|295.325|331.25|287.5|500|675|664.0625|896.875|1075|1189.0625|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1036.0975|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98||
2020-11-01 15:05:56|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|11.13|13.43|31.25|25.56|9.85|7.945|13.415|17.245|18.88|19.93|21.25|20.26|26.66|30.63|31.74|28.23|32.635|46.24|37.675|37.1|35.22|41.985|42.225|47.29|54.38|59.21|68.795|80.645|56.9|44.49|46.63|32.1|35.83|18.46|40.74|50.08|53.54|45.2|42.01|33.1|46.24|47.51|67.68|66.43|44.68|46.93|38.47|29.2|30.88|18.95|12.23|17.18||
2020-11-01 15:05:57|usa_0735|GGG|price_second_month|0|0.2823|0.3316|0.2632|0.2678|0.2194|0.2632|0.2386|0.2587|0.2587|0.2971|0.3857|0.5512|0.585|0.4826|0.4561|0.5978|0.5777|0.6462|0.4488|0.5612|0.6051|0.6328|0.5414|0.5633|0.5304|0.5158|0.5523|0.567|0.6621|0.5158|0.5707|0.7682|0.7462|0.6987|0.6658|0.7792|0.7389|0.7316|0.6877|0.7682|0.8889|0.9145|0.9474|1.0206|0.8999|0.7956|0.8287|1.037|1.1687|1.3443|1.575|1.317|1.3993|1.2343|1.6957|2.0493|1.8436|2.0823|2.354|2.9137|3.4197|2.4568|2.7407|2.1482|3.2284|3.3272|3.2531|2.9815|3.1667|3.5|3.5864|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02||
2020-11-01 15:05:58|usa_0736|NEU|price_second_month|0|1.8333|2.198|2.2917|1.75|1.823|2.1146|2.6042|3.1354|3.625|3.9583|4.4584|6.4584|6.5834|6.3333|6.5417|8.9167|9.2501|9.8333|5.4167|7.6667|7|7.0417|7.0834|7.6667|8.4584|9.125|8.75|8.625|9.9583|9.125|8.0417|9.6667|10|8.4584|7.9167|8.375|9.6667|8.6667|10|9.125|10.0417|9.3125|9.0625|9.1875|13|11.75|10.25|10.25|11.625|10.875|12.5|10.75|10.5|9|8.875|9.125|9.375|9|8.938|8.25|7.063|4.25|5.813|4.875|5|5.313|18.4167|17.1667|23.375|39.4583|44.375|49.8|51.9333|43.72|39.58|42.22|43.53|31.61|33.81|26.64|33.28|41.46|20.4|20.38|20.07|20.69|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49||
2020-11-01 15:05:59|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|25.53|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.65|40.81|25.93|21.45||
2020-11-01 15:06:00|usa_0738|KATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:00|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.32|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.07|38.18|29.36|27.92||
2020-11-01 15:06:01|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.611|11.3|17.939|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|277.34|218.35|245.62|296.98||
2020-11-01 15:06:02|usa_0741|MDU|price_second_month|0|3.9074|4.2222|4.3705|4.3333|4.3148|4.037|4.2038|4.4816|5.5184|5.1481|5.3333|6.2038|6.7777|8|7.2963|7.5185|6.6667|6.7038|5.4444|5.7406|5.8148|5.6667|5.7406|5.4814|6.0741|6.1481|6.5185|6.0741|6.037|5.5556|6|6.2222|6.3705|6.4445|7.1481|7.3705|6.8148|7.4074|7.6667|7.8889|9.2963|9.1111|9.3333|8.8889|8.1482|8.3705|7.63|7.963|8.333|8.963|8.945|9.111|9.3333|9.722|9.945|9.445|10.778|10.639|13.278|13.75|14.806|11.3611|11.25|10.4445|10.1667|10.4445|9.7222|8.4722|10.1389|11.1111|13.5|12.5778|16.2222|12.6578|10.9156|12.9556|13.32|10.7245|10.9067|11.9867|14.3067|15.0889|15.7867|15.4467|15.6333|16.9133|18.2067|17.98|19.1933|21.4533|21.8867|23.5|23.6533|24.5|26.34|26.4|30.31|27.05|27.29|26.26|33.03|33.04|20.33|15.14|18.46|19.41|22.6|20.44|18.7|18.81|20.44|21.47|23.63|21.34|21.47|21.7|22.47|21.55|20.72|24.16|25.86|26.7|29.67|33.96|33.88|31.31|24.52|22.3|20.94|17.91|17.42|18.21|22.87|23.57|27.82|27.11|27.23|27.04|27.95|26.29|27.8|27.89|26.47|26.42|24.68|26.89|29.04|27.73|21.76|23.62||
2020-11-01 15:06:03|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.6302|0.6562|0.7345|0.7917|0.948|0.948|1.0938|1.0313|0.6875|0.823|0.547|0.672|0.6875|0.7345|0.7448|0.698|0.9637|0.9271|1.349|1.7292|1.7708|1.5365|3.625|2.9167|2.6667|2.3125|3.5833|3.415|4.875|4.6683|6.0617|4.485|4.0533|2.7125|2.96|1.92|2.395|2.715|4.15|5.4325|6.675|4.7325|6.58|5.89|5.955|5.9675|5.765|6.8625|6.14|7.0475|7.5|7.0025|7.6475|8.5975|10.6375|9.69|10.705|9.5|6.7975|7.415|8.6675|8.3025|9.155|8.9|8.9525|8.2425|9.3375|10.8325|11.65|9.78|11.9725|13.035|11.845|13.8625|14.75|17.135|15.4|15.895|18.325|18.195|17.98|15.6575|18.245|18.785|17.74|16.45|19.005|20.385|24.505|26.78|27.705|30.965|31.79|34.37|43.19|50.93|56.56|51.53|47.78|60.59|74.74|80.33|90.94|68.52|83.27|105.16||
2020-11-01 15:06:04|usa_0744|GNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:04|usa_0745|WRI|price_second_month|0||||||||||||||||||||||16.9166|16.8334|17.8333|18.5833|20.4166|20.3333|19.8334|18.1668|16.5833|16.2501|18|19.9166|19.1667|19.3333|21.2499|22.4167|22|23.6667|26.8333|26.5001|28.5|25.4167|26|25.2501|24.75|22|24.1665|24|23.9175|22.833|25.083|24.75|26.3325|26.0835|28.5825|28.5825|27.7095|27.792|29.7495|28.5|17.1111|20.1945|18.6389|18.6667|17.6389|16.6945|16.6111|18.0833|18|18.3889|18.6622|19.4933|20.8489|21.4445|21.9111|24.2667|25.5333|24.8133|25.9|27.5533|29.84|30.0467|33.0333|30.97|33.62|40.75|36.83|38.01|38.55|37.77|39.38|37.86|42.42|47.72|49.44|46.66|40.21|35.65|32.11|34.5|33.05|14.26|11.29|15.88|19.86|19.41|20.59|20.86|20.18|23.7|25.87|26.62|24.37|20.69|24.9|25.58|27.93|27.18|30.65|31.88|28.71|28.54|30.5|31.79|34.22|36.4|36.22|33.73|31.64|34.96|35.23|37.63|41.25|35.51|35.47|30.09|32.04|32.95|27.13|29.32|30.93|28.86|28.81|28.2|26.49|31.84|26.93|17.88|17.47||
2020-11-01 15:06:05|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.38|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77||
2020-11-01 15:06:07|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8636|2.5689|2.6531|2.8636|3.2427|3.1163|2.39|2.2005|2.3057|2.0214|2.0109|1.6634|2.253|2.632|2.5899|2.5162|2.1056|2.3899|2.1477|2.4004|2.3819|2.013|1.8361|1.8951|2.5251|2.237|2.3431|2.712|2.6463|2.9344|6.167|7.0395|5.3567|7.496|7.6628|8.2254|7.4556|8.1378|10.2839|13.417|14.2509|15.1302|17.7715|23.7649|29.1115|34.7849|35.105|38.4437|36.4526|23.61|13.6748|14.1397|20.2342|27.1373|35.1926|31.7158|28.0671|30.5535|42.3888|44.4607|35.1117|34.0808|29.1688|32.96|28.89|32.65|34.93|37.91|32.74|27.42|26.02|30.7|30.19|32.43|29.95|29.77|31.37|26.66|26|26.4|26.48|25.99|32.93|36.66|35.01|40.27|43.81|52.73|49.34|44.38|33.85|35.83|34.16|29.92|38.03|33.65|36.3|48.1||
2020-11-01 15:06:08|usa_0748|WTM|price_second_month|0||||||||||||39.25|38.625|39.625|33.75|40|36.125|37.875|25.375|28.375|28|32.125|29|32.5|33.75|39|33.75|30.75|31.875|47.875|48|61|64.25|64|66.75|66.25|69.25|68.375|73.5|74.25|85.375|88.5|88.5|72.875|65|77.875|73.25|74.625|69.5|72.5|69.5|77|81|92.125|91.75|106.5|101.5|105.5|122.625|130.75|146.563|128|141.75|131.5|149|130.25|118|110.25|141.1875|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4||
2020-11-01 15:06:09|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.613|46.9567|54.3241|55.5097|59.8497|61.7551|49.8359|49.6454|42.7649|43.4|51.2332|53.5831|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105|97.2|79.31|90.36||
2020-11-01 15:06:09|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||2.4167|3.4167|4|4.8334|7.2501|10.5|13.8333|12.8333|16.5|15.209|12.938|18.938|24.313|21.563|27.125|30.125|23.625|27.875|28.375|31.875|32.5|27.375|28.125|25.125|8.625|8.1875|6.5625|11.625|10.3125|12.6875|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.1024|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1||
2020-11-01 15:06:11|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.875|12.5833|16.25|13.0833|16.8333|15.0833|16.5417|20.1667|26|36.375|31|33.16|31.53|32.7|27.96|30.44|24.61|19.82|20.91|16.7|21.48|26.13|22.09|26.41|21.85|20.7|22.7|20.95|19.17|19.01|21.56|22.11|21.92|22.58|24.79|26.23|25.3|24.63|32.76|32.88|33.98|30.9|9.15|14.12|24.94|26.73|29.09|31.96|28|23.01|30.59|40.46|37.36|30.89|25.01|31.77|27.79|29.55|33.43|41.14|45.89|47.87|64.36|68.68|61.02|54.85|49.26|50.02|48.44|43.21|37.89|23.68|21.22|18.6|19.93|18.57|16.69|18.4|19.34|20|19.62|20.13|19.69|17.75|16.97|16.17|16.15|13.76|13.04|15.75||
2020-11-01 15:06:12|usa_0752|PDCO|price_second_month|1|||||||||||||||||||||||||||||||||||||||2.8334|2.1667|2.8889|3.639|3.6112|3.5556|3.2084|3|3.459|4.167|3.959|4.417|4.5|5.042|6.042|4.459|4.709|5.667|5.719|6.75|7.542|7.75|9.1563|9.25|10.875|10.8125|8.6875|12.3906|10.6563|9.5625|12.75|11.25|16.9375|15.375|17.25|18.427|20.465|21.865|25.165|25.59|21.87|22.965|22.7|28.79|31.995|34.26|38.245|38.28|43.39|49.95|45.07|40.03|33.4|35.2|34.93|33.61|35.51|35.49|37.27|38.61|33.95|36.3|29.39|30.41|18.75|18.86|21.7|27.25|27.98|31.05|28.53|28.65|30.63|32.19|32.89|28.63|29.52|33.4|34.47|34.24|34.23|38.04|37.6|40.185|41.2|41.76|39.51|41.43|48.1|48.79|48.65|43.25|45.21|46.53|47.89|45.94|41.03|45.23|46.95|38.65|36.13|22.23|22.67|24.45|19.66|21.85|22.9|17.82|20.48|15.29|22|24.105||
2020-11-01 15:06:13|usa_0753|ALR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:13|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.7813|5.375|5.5313|6.0938|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.594|8.75|8.625|9.9375|11.094|14.0625|14.25|14.422|16.2035|14.1875|13.9688|13.6875|13.75|12.875|13.5625|11.9688|13.2813|11.6563|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39||
2020-11-01 15:06:14|usa_0758|GXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:14|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||13.125|12|9|9|11.625|11.25|10.375|11.125|12.625|13|11.625|11.25|10.5|13.25|13.625|13|16.25|16.375|15.375|18.5|24.125|30.875|34.813|33.875|38.375|44.938|31.1875|32.125|23.9375|30.5|24.75|23.9375|13.8125|11.25|13.0625|2.875|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88||
2020-11-01 15:06:15|usa_0761|INT|price_second_month|0|||||||||||||||0.3958|0.625|1.0417|1.8542|1.4583|1.2501|1.4167|1.9167|1.5833|1.6251|2.0209|2.5|2.6458|2.4792|3.0625|2.6042|2.1875|2.875|2.5833|2.7709|3.2292|4.2917|3.5|2.4375|2.375|2.25|1.9791|2.4375|2.4584|2.3959|2.125|2.4792|2.6048|2.5838|3.4792|3.438|3.5625|4.1565|4.4692|4.3125|4.7813|4.719|5.0317|5.7817|7.0313|4.8438|4.4063|2.6563|3.0313|2.5938|3.2344|2.75|2|1.7969|1.7031|1.9219|1.5781|2.05|3.1|3.1|3.9725|4.125|5|4.79|5.0375|5|6.1775|6.8125|7.4825|8.8375|11.0175|8.795|10.3|14.325|13.175|16.35|17.175|15.15|24.975|18.02|24.25|22.51|20.455|19.275|15.82|15.64|12.045|14.405|18.15|14.505|21.22|22.47|26.59|26.42|26.03|25.54|30.1|41.44|36.58|37.14|42.87|41.66|37.5|37.21|38.95|38.03|40.73|38.15|38.4|45.02|46.36|44.38|45.28|54.75|50.03|38.65|43.59|46.81|45.97|44.58|44.46|36.17|35.34|34.54|28.07|22.85|20.88|28.03|25.79|27.69|29.14|38.4|42.4|28.28|25.48|26.4||
2020-11-01 15:06:17|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|2.125|2.375|3|4.3125|4.125|4.5|6|4.4|4.4|4.4|3.55|3.65|2.35|2.95|3|3.12|3|3.1|3|2.85|3.22|3.9|5.15|8.9|10.1|15|13.05|12.79|11.75|11.9|17.72|17.66|20.61|14.44|15.52|12.64|4.42|3.31|5.62|7.51|9.52|10.51|12.75|11.32|18.47|26.13|27.69|28.7|32.4|35.49|19.98|26.02|32.36|39.33|49.05|58.87|54.57|62.13|62.89|57.28|50.57|44.02|45.19|34.13|25.77|28.68|30.42|28.6|26.03|20.44|15.47|12.23|12.57|9.7|10.59|11.63|8.51|8.04|6.2|2.4|2.37|0.8196|1.51|0.7057||
2020-11-01 15:06:18|usa_0764|QEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.54|35.55|38.82|42.15|34.62|30.73|34.76|27.47|29.01|28.15|30.88|28.95|27.7|32.1|28.43|31.92|35.27|20.44|21.48|18.94|11.31|16.19|10.01|18.63|19.45|16.95|13.76|10.01|7.26|9.27|8.62|12.52|10.04|8.03|7.96|7.31|3.55|3.27|2.25|0.8536|1.3||
2020-11-01 15:06:18|usa_0765|RGLD|price_second_month|0|11.125|14.125|15.5|10.75|9.125|12.125|8.875|6.625|5.625|3.5|3.75|2.125|2.625|3.125|3|5.625|12|12.25|5|2.9375|4.25|3.125|2.75|2.875|2.75|4|1.75|1.5|1.3125|0.9375|0.5625|0.5|0.25|0.25|0.0625|0.0313|0.125|1|1.5625|3.5|4.5|4.375|4.25|9.125|8.75|7.625|7.88|7.75|7.5|8.5|7.875|10.375|14.25|13.5|12.875|12|9|7.5|5.75|5.25|5.375|3.5|4.25|5.125|4|4.125|4.3438|4|2.625|3.75|2.5|2.875|3.05|5.45|5.3|7.13|14.8|14.8597|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32||
2020-11-01 15:06:20|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|34.12|27.06|29.95|27.55|21.8|22.99|19.7|22.24|22.69|25.07|25.95|22.49|22.05|23.59|20.51|19.84|19.83|20.78|21.39|24.95|27.29|24.98|26.34|14.04|16.93||
2020-11-01 15:06:20|usa_0767|BRO|price_second_month|0|1.6257|1.4936|1.4352|1.3177|1.2593|1.3177|1.4352|2.0617|2.0033|2.0033|3.4323|4.5686|3.1252|3.3752|2.8126|3.25|3.0626|2.9378|2|1.75|2.3126|2.1252|2.0626|2.1252|2.1878|2.0626|2.75|3.0626|2.75|2.75|2.25|2.1252|2.5625|2.8752|2.9376|3.5625|3.5625|3|4.125|4.2189|4.9376|4.8753|4.8126|4.3751|5.125|5.4378|5.19|5.625|6|6.219|6.189|6.252|5.94|5.97|6.501|6.813|7.5|9.315|10.362|13.08|9.344|9.408|8.75|8.11|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4||
2020-11-01 15:06:22|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.75|39.41|41.5|36.05|37.03|33.95|32.86|38.46|31.69|24.1|25.87||
2020-11-01 15:06:22|usa_0770|FLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.882|1.7503|2.0521|2.0631|2.0357|1.3827|1.4321|1.0809|1.6241|1.8875|1.4541|1.5451|2.7962|3.5125|3.6864|3.1289|3.3475|2.9406|3.0736|3.4081|3.8677|4.0336|5.1259|5.284|4.6518|4.9916|5.7975|6.0938|6.3684|7.9437|7.9674|8.1482|8.1778|8.0741|7.9615|8.6933|9.6089|9.2356|10.2133|10.0711|12.3378|11.8445|11.9645|10.4045|10.1867|10.4711|10.2489|11.3333|11.4622|11.4845|11.5156|11.1067|14.4356|12.6933|13.1533|12.8733|13.1533|14.0267|14.74|18.88|23.0867|21|21.81|20.15|20.58|19.32|19.62|21.64|23.12|23.21|24.07|16.87|18.75|15.23|15.58|19.46|18.53|18.16|19.6|21.01|20.01|20.51|19.84|20.98|22.3|22.73|21.53|21.53|23.59|24.46||
2020-11-01 15:06:23|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.3438|1.75|1.8125|1.2813|1|1.1875|1.063|0.844|2.735|6.813|4.625|3.782|4.188|2.563|2.563|2.594|3.125|4.25|5.368|4.0625|3.8594|2.6875|9.3125|8.1719|13.7656|16.9219|28.5313|93.625|60.5625|68.875|28.0625|20.8125|28.7|20.97|24.87|14.07|11.48|13.76|23.67|17.02|24.5|15.82|18.36|23.95|23.01|24.97|35.78|23.52|29.9899|25.64|26.83|29.95|25.65|18.62|19.8|17.6|22.5|26.6|24.63|30.9|25.42|23.31|15.88|19.64|30.36|36.84|47.83|67.83|66.37|53.54|65.18|52.67|43.89|32.43|24.88|30.29|25.07|28.2|32.31|45.23|62.35|55.49|55.8|61.43|48.12|45.56|36.34|39.26|30.28|27.22|27.64|31.74|24.08|24.01|25.32|27.14|23.845|24.33|35.54|37.83|46.62|48.11|44.14|54.41|55.14|42.93|44.21|44.73|52.69|63.1||
2020-11-01 15:06:24|usa_0773|EAT|price_second_month|0|||||0.818|1.2292|1.221|1.404|1.5795|1.4259|1.3107|1.1792|1.3546|1.3382|1.4123|1.7193|1.8208|1.8208|1.3382|1.0969|1.3902|1.404|1.7275|2.0347|2.4871|2.7215|2.6996|2.546|3.2703|2.7106|2.491|3.9945|5.1523|5.9589|6.0248|7.8271|6.2963|7.1111|8.2963|8.642|10.4074|11.037|12.2964|13.4075|11.2223|10.7778|7.5556|8.8333|7.5|7.4447|6.8333|6.0553|7.4447|6.6667|8.222|5.278|6.1667|7.4447|6.5553|9.2778|9.6667|7.6111|11.3056|12.8611|12.4722|10.6667|10.0556|9.6667|12.5833|14.1111|18.1667|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04||
2020-11-01 15:06:26|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.43|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64||
2020-11-01 15:06:27|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|21.94|24.79|21.31|20.73|22.49|26.92|28.16|26.06|31.77|35.52|41.19|37.9|38.03|38.24|37.67|30.13|33.55|28.55|30.05|29.05|35.6|38.93|36.58|40.16|42.62|46.17|44.28|46.96|37.67|37.87|36.71|39.99|46.43|38.36|30.11|31.08||
2020-11-01 15:06:28|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|37.15|34.47|31.82|26.08|32.02|34.37|31.97|37.41|29.1|20.37|24.81||
2020-11-01 15:06:28|usa_0779|TER|price_second_month|0|6.9688|8|8.8125|6.9375|6.4688|8|5.8125|6.9375|5.3125|5.7188|5.4063|6.4375|6.9375|5.25|4.125|6.0313|7.375|8.3438|3.7188|3.5938|3.8125|3.9063|2.8438|3.1875|3.625|2.8125|2.625|2.2188|2.5313|1.625|1.6563|2.5|2.875|3.4688|3.3438|4.8438|2.9375|3.1563|3.75|3.6875|4.5938|6.9688|5.875|7.2188|5.5313|7.4375|7.813|9.094|13.532|18.938|13.063|10.313|10.063|7.75|11.813|13.625|20.5|27.844|16.407|23.594|15.375|8.6875|16.0313|24|26.4063|34.0313|43.5625|87|86|64.8125|30.0625|31.23|39.85|32.78|27.86|33.51|27.076|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|35.69|40.83|42.14|52.97|62.59|58.76|67.02|84.97||
2020-11-01 15:06:30|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8864|13.8864|14.3132|13.6578|14.2827|14.6181|14.9687|13.8427|13.7643|12.7584|13.0176|14.9992|16.432|16.371|14.4352|13.8712|15.5937|15.6546|17.3314|17.1332|19.0538|19.0427|15.3914|15.0475|16.9141|17.0451|17.4217|16.9469|17.0942|17.4545|15.4896|13.7867|12.0838|13.885|14.6054|13.9177|15.2276|16.4884|16.6358|16.2|14.69|15.55|15.6|14.08|13.89|12.91|12.63|14.54|13.55|4.52|5.45||
2020-11-01 15:06:30|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|10.68|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|3.96|3.9|3.05|3.02||
2020-11-01 15:06:31|usa_0783|ORI|price_second_month|0|3.0014|2.8868|3.176|3.3452|2.9145|3.1534|3.0807|3.3198|3.8819|3.8205|4.0896|4.8593|4.6988|4.5051|3.5135|3.6599|3.1687|3.447|2.4726|2.919|2.6235|2.7544|2.9506|3.1124|2.8439|3.3185|3.3614|2.8752|2.7704|2.9333|2.6519|3.0962|3.5556|3.6148|4.0889|4.563|4.6519|4.9185|5.8962|5.837|5.5704|6.2816|5.1852|5.6297|5.2741|5.2444|4.534|5.866|6.044|6.548|8.148|8.118|7.778|7.911|9.644|9.644|10.711|12.778|12.822|15.022|15.2|11.9|11.3667|10.0333|9.7|8.2667|6.6667|6.2333|9.3667|12.7667|13.9|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.2374|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11||
2020-11-01 15:06:32|usa_0785|RRD|price_second_month|0|16.3698|17.4847|16.7244|14.3932|14.6466|18.4476|18.3462|21.6405|24.1237|21.5897|24.9854|28.4822|31.8271|28.1782|25.5936|30.3067|26.9618|34.9693|23.0088|29.3945|26.9618|27.1646|27.3673|30.0026|34.3611|37.6047|37.8074|35.2734|35.4761|32.3339|30.0026|35.7802|39.7332|38.4155|38.3142|41.0509|46.7271|47.2339|51.8965|47.4366|48.6529|49.8693|46.6257|50.2747|44.5985|49.0584|46.423|55.5454|59.1944|61.627|62.2352|58.3835|59.5998|52.9101|54.3291|50.072|60.208|63.1483|57.1672|64.2624|72.9794|58.789|68.8244|55.5454|58.789|51.0856|38.9223|30.8135|40.0884|41.7604|36.287|48.0853|49.1395|48.361|47.5177|46.3987|46.7555|42.7821|34.4949|29.6134|40.463|40.7712|45.5067|51.5072|49.0746|49.8368|56.2752|53.8588|53.9237|60.5891|55.4643|54.5886|52.1884|52.5776|57.1996|58.6754|69.444|58.0916|59.4539|51.6208|53.2425|45.2148|20.6937|12.6335|21.8614|28.9323|33.3759|32.2569|31.073|24.5373|25.559|30.1973|34.6085|24.7319|24.3589|22.4128|17.4502|17.807|15.2446|16.9312|21.5208|27.051|30.0026|31.0244|25.6887|28.6566|27.3105|30.927|31.1054|25.4617|26.0942|24.6184|26.4185|27.7322|17.39|16.77|11.92|9.23|9.39|7.54|6.24|5.06|6.33|5.38|2.22|2.42|3.97|1.9|1.09|1.32||
2020-11-01 15:06:34|usa_0786|SPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:34|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.125|24.5|30.85|35.65|31.35|30.1|38.37|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|32.95|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|145.25|155.57|179.66|218.95||
2020-11-01 15:06:35|usa_0788|SNV|price_second_month|0|2.453|2.4153|2.6981|3.3019|3.6223|3.7549|3.4157|5.1888|5.116|7.2489|7.5325|7.5325|9.9483|10.4771|8.4614|10.0861|8.669|9.8785|7.2526|8.0652|7.9709|7.857|7.8611|7.2564|9.3731|9.0705|10.1289|9.3731|9.4486|9.2214|8.2392|9.2969|9.0705|9.9017|10.5064|10.8091|13.6057|13.7573|13.9839|15.6471|15.4198|17.5736|15.9871|15.7598|15.4198|16.7803|16.5523|17.9146|19.048|23.128|26.3056|26.5321|31.2931|32.4832|44.5569|47.4498|52.553|53.4469|65.1808|71.9401|68.689|55.677|67.5395|72.8967|61.6082|57.7816|61.2256|50.1284|61.2256|60.2689|67.7308|85.1648|93.0017|94.2874|71.9401|89.6955|81.5831|73.9911|63.7664|58.9296|69.8584|74.8483|87.7363|76.685|78.3139|77.7565|82.6545|83.1443|88.9914|88.073|86.175|86.7873|80.5423|89.022|91.8996|99.0936|101.2059|84.5525|76.1952|80.71|80.43|64.4|58.24|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87||
2020-11-01 15:06:36|usa_0789|TTC|price_second_month|1|0.7731|0.6647|0.7262|0.6647|0.7028|0.6706|0.8053|0.9605|0.9283|1.0249|1.2269|1.5227|1.7804|1.4056|1.3587|1.9385|1.2109|1.4688|0.9453|1.1406|1.4688|1.1484|1.1953|1.2656|1.2891|1.4688|1.5781|1.8594|1.5547|0.9375|0.8906|1.2656|1|0.9141|0.9297|1.0547|0.8594|0.875|1.0469|1.3672|1.1641|1.5859|1.75|1.6406|1.4844|1.5625|1.797|1.7893|1.75|1.9688|2.0547|2.008|2.0705|2.0783|2.2813|2.125|2.3672|2.4768|2.6643|2.3948|2.1408|1.293|1.7813|1.9609|2.4609|2.3359|2.332|1.8711|2.0586|1.9688|2.293|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95||
2020-11-01 15:06:37|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01||
2020-11-01 15:06:39|usa_0791|SDRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:39|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|69.81|60.77|49.16|56.8||
2020-11-01 15:06:40|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.37|85.64|34.38|29.45|31.66|45.395|45.01|38.15|23.27|15.41|15.54|14.36|12.84|11.23|14.99|14.71|13.82|16.59|16.65|16.37|20.01|16.87|14.24|13.33|16.76|13.235|12.48|14.68||
2020-11-01 15:06:40|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.325|2.1628|5.2989|5.1907|2.0547|1.7302|0.8381|0.9733|1.0468|1.3755|3.4691|3.1144|7.3535|4.317|6.35|3.5989|4.5592|3.8039|4.9658|4.8793|4.1612|3.72|3.1577|3.6335|3.5124|4.2737|5.2945|8.7723|7.7255|6.6182|8.8848|12.9768|14.2053|16.6017|16.0394|15.3127|16.7228|13.3661|7.8986|8.1754|10.3382|10.5112|12.9855|12.9163|14.0669|13.1152|15.5722|16.4719|18.5742|16.0567|19.8805|22.424|18.4963|20.3823|17.8648|16.2037|16.8699|16.6017|11.3331|13.1412|13.8419|14.7244|13.4872|12.1982|14.5081|15.7539|17.9772|15.2694|14.3091|12.5356|14.5254|14.733|16.2816|13.8765|12.6567|13.8939|12.1204|14.2226|14.2053|14.2486|15.2348|14.5427|17.93|21.62|22.88|29.96||
2020-11-01 15:06:41|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.1728|3.8025|3.0618|4.0494|4.5926|5.062|3.58|3.358|3.099|1.852|1.827|3.135|1.63|2.593|2.5679|3.333|3.457|4.395|5.3087|5.7315|4.8889|8.2037|9.3333|12.4445|14|9.3333|10.0833|8.8889|7.75|6.6111|7.7778|9.9333|9.1156|9.6667|11.3734|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435||
2020-11-01 15:06:43|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.8749|5.5938|5.9814|6.1312|6.5625|6.844|5.719|5.844|6.5|6.1875|7.875|7.9375|8.5625|9.219|7.5315|9|9.766|9.4375|8.4535|8.719|6.0625|8.641|8.4065|8.3285|10.1375|11.665|11.2875|12.26|14.75|16.7475|16.995|15.07|14.0575|15.665|16.27|16.48|18.875|20.1375|19.775|21.28|21.9875|23.75|27.28|27.19|26.25|26.075|24.475|26.975|29.61|33.65|33.995|32.22|28.12|33|31.875|20.93|18.675|20.59|25.04|25.86|25.615|24.14|21.25|23|28.965|28.81|23.67|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|51.62|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81||
2020-11-01 15:06:44|usa_0798|ARRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:44|usa_0799|RPAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.17|12.28|14.04|14.98|13.5|13.14|13.87|14.95|15.72|15.96|15.72|15.27|14.06|15.38|14.2|15.85|16.88|15.49|15.41|12.34|13.18|13.01|11.96|12.09|12.66|12.59|12.67|12.23|11.16|14.23|10.47|5.42|6.31||
2020-11-01 15:06:44|usa_0800|GHC|price_second_month|0|41.0859|39.4243|42.2943|36.7054|44.7111|49.4692|48.4874|58.3057|77.3382|73.4108|68.7283|88.2139|102.7148|93.6517|88.8181|115.4031|119.3304|149.8427|111.1736|130.5082|125.8256|116.0073|117.9709|127.4871|151.0511|174.0109|169.0262|160.2652|155.5826|144.707|111.1736|139.2691|128.6955|136.5502|109.9652|144.2538|138.6649|139.2691|135.0397|142.8944|145.6133|133.2271|143.1965|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6333|183.6782|174.0109|188.9649|195.3091|210.2632|209.3568|232.9963|254.219|275.0641|298.1749|327.4788|309.6548|321.5501|332.2369|336.2398|325.6662|345.3028|294.7007|302.4043|307.5401|348.7015|375.5131|351.8283|346.5113|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.4481|541.1859|574.4474|524.7516|566.7438|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.8901|444.0299|462.8206|464.6332|462.6092|487.2909|437.444|379.6942|360.408|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7972|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7997|282.3025|340.7713|406.9317|434.2417|409.0102|434.3022|536.2254|595.9752|647.103|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95||
2020-11-01 15:06:46|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||22.813|21.563|22.5|30.938|34.688|31.563|33.125|33.438|31.25|35.313|37.188|40.625|40.313|41.563|37.82|37.82|43.29|46.41|47.82|55|58.91|65|81.25|90|92.19|108.13|133.13|130.7031|173.4375|140|148.75|165.9375|152.1875|137.8125|143.75|111.5625|114.375|103.125|125.9375|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.455|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.49|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04||
2020-11-01 15:06:47|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||0.375|0.3438|0.4063|0.625|0.6563|0.7188|1|1.375|2.5|2.6563|3|2.75|2.875|3.9375|3.75|3.5|3.8125|3.1875|2.5625|2.6875|2.5|2.625|3.188|3.375|4.875|5.907|5.344|7.25|6.594|6|6.188|6.907|7.719|9.25|9.407|8.75|3.0625|4.6875|6.25|6.3125|7.75|12.1563|21.4453|19.9922|23.875|22.25|26.9375|33.01|31.69|31.74|29.54|31.41|28.392|30.94|21.72|29|33.68|35.94|40.49|38.75|38.74|37.4|34.09|46.6|56.97|55.26|59.47|54.68|50.9|53.77|56.32|59.69|63.01|65.15|68.39|78.5|77.17|62.01|48.85|60.27|61.67|67.88|63.92|60.55|57.73|60.07|71.69|81.5|72.47|67.49|71.59|67.86|68.57|70.9|67.99|66.51|77.51|85.54|88.84|87.79|95.52|91.61|97.53|101.25|94.48|91.21|85.84|109.88|105.35|105.36|106.32|112.08|123.78|134.75|141.34|150.32|192.17|161.42|193.9|198.05|191.57|218.25|188.89|264.8|255.46||
2020-11-01 15:06:48|usa_0803|DATA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:48|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|5.15|4.55|4.86|4.62|3.49|3.29|3.18|4.87|5.18|6.39|9.11|7.15|6.72|6.94|5.37|4.71|5.87|5.35|5.15|4.23|4.59|5.49|7.8|11.11|10.42|10|8.99|9.5|12|8.1|10.15|9.33|11.41|9.34|10.31|12.69|11.45|14.78|15.21|18.66|17.9|15.68|18.55|20.42|26.89|25.4111|27.8|35.15|42.06|40.38|55.14|33.42|43.57|36.6|36.25|43.23|40.27|42.73|30.62|39.97|45.32|69.22|65.65|66.67|49.78|59.13|54|55.43|76.86|58.28|71.48|69.14|72.64|120.35|113.86|157.21|158.34||
2020-11-01 15:06:49|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46||
2020-11-01 15:06:50|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|35.94|29.06|28.6|33.96|32.09|28.26|26.96|31.37|36.52|37.61|42.8|53.63|47.36|48.38|42.67|44.86|42.45|39.45|45.5|20.39|27.89|29.86|39.87|39.54|38.98|46.39|51.77|64.27|68.99|66.1|64.17|77.04|83.1|71.17|92.35|79.48|71.39|82.16||
2020-11-01 15:06:51|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.96|34.31|45.4|52.47|425.93|239.92|299.9|149.2|215.38|262.64|176.44|183.62|119.29|148.36|150.67|104.45|127.59|108.52|114.1|60.13|59.73|73.56|109.93|110.91|93.35|86.95|60.5|108.37|91.94|72.26|49.88||
2020-11-01 15:06:52|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||27.625|25.5|25.75|24.625|26.25|31|37.25|43|32.25|36|41.25|34.125|40.75|34.375|33.25|32|32.75|32.625|32.75|31|27.25|30.125|31.375|32.25|35.125|31.3125|35.125|35.875|20.9375|24.4375|25.3125|26.9375|27|25.3125|21.875|22.5625|17.375|14.25|15.24|19.52|19.89|16.89|17.72|20.54|13.73|14.48|11.62|15.75|18.41|24.85|36.75|30.36|36.91|52.36|62.36|39.77|41.92|47.6|54.5|66.38|58.17|74.79|88.68|113.16|94.48|97.7|108.45|172.71|133.07|30.4|19.67|34.08|43.78|44.66|52.94|47.21|42.49|48.61|57.49|46.11|30.11|27.3|27.22|20.3|19.45|21.56|20.84|17.69|17.9|26.81|24.22|23.04|38.65|33.35|23.95|24.4|16.38|8.07|9.12|14.47|19.44|32.34|38.72|20.85|26.61|28.92|43.51|36.87|29.68|23.06|22.41|11.82|11.07|13.12|8.02|8.04|7.83||
2020-11-01 15:06:53|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1563|2.9532|3.125|3.375|3.188|3.25|3.391|3.813|4.407|3.625|5.5|6.094|7.938|8.938|10.344|9.063|6.813|4.141|4.75|3.907|5|6.625|5.219|6.954|9|10.344|11.5|11.157|11.075|9.6|9.575|10.85|11.58|11.91|12.645|13.335|14|14.15|12.85|15.45|16.3571|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43||
2020-11-01 15:06:54|usa_0814|S|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:06:54|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|40.7|38.46|35.95|42.18||
2020-11-01 15:06:55|usa_0816|CBSH|price_second_month|0|9.7918|8.8237|10.3043|10.1904|9.4505|9.4505|10.1904|11.3298|12.5249|12.9797|14.0903|16.5096|9.1088|8.3687|8.0268|8.4254|7.7419|8.5961|6.2624|7.2867|8.3117|9.0801|9.2794|9.2794|5.4082|6.1482|6.3761|5.4082|5.636|5.0098|4.9529|5.5792|6.4614|7.5146|7.1162|8.5963|8.7672|8.8242|9.9057|10.8166|10.0196|6.8885|6.2622|7.287|7.23|7.5147|6.61|7.0086|7.122|8.1762|8.5179|8.2328|7.8631|8.3186|10.2555|10.8249|9.9706|12.2785|14.8967|16.2948|16.6225|13.674|15.9281|14.6269|14.7839|13.236|14.1569|10.9062|13.0969|13.568|14.939|15.6562|14.2504|15.9837|15.6818|17.3438|18.7857|17.8466|17.4519|16.9021|17.7224|18.9353|21.9206|22.6353|21.3251|22.1405|23.5265|22.7088|23.4496|25.7248|26.1373|26.0363|26.1171|25.314|25.7683|26.2244|25.0312|24.766|25.2414|23.1923|24.4563|25.0577|25.6148|20.3059|18.3414|21.4753|24.6793|24.8696|22.8192|21.9351|23.0524|25.8875|27.5764|25.5072|25.1987|26.1328|26.2208|27.2293|25.4282|27.0699|30.9289|30.6943|33.6692|33.326|32.3932|34.4229|33.5506|32.532|34.9531|35.1098|37.7785|34.9484|40.2548|41.6946|47.3469|50.9837|46.2412|47.5024|51.356|52.3991|58.576|64.4535|60.019|59.9333|54.6|54.3524|63.8381|61.04|63.73|59.57||
2020-11-01 15:06:56|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.125|27.375|24.25|20.125|24.625|25|14.25|24.875|21.25|17.875|12.1875|11.9375|9.6875|6.5625|6.625|5|7.9|7.15|6.75|7.92|7.99|13.1252|11.9|11.49|10.7|9.89|11.55|17.4|19.5|22.8019|25.82|22.88|23.48|22.49|21.21|17.29|18.08|16.92|17.05|19.23|16.97|17.63|14.7|17.66|16.56|16.6|17.44|9.81|10.83|14.32|18|27.31|27.25|27.99|25.57|31.35|31.29|37.19|42.25|46.15|55.99|42.1|41.85|43.26|40.06|60.86|83.35|114.74|80.07|74.7|49.58|41.9|56.22|51.71|46.17|35.01|28.98|39.31|58.16|54.46|49.54|55.19|60.94|66.02|70.4|81.6|79.25|65.8|63.09|49.78|40.62|38.24|24.52|37.18|47.27||
2020-11-01 15:06:57|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|235.8|87.4|88.4|119.65|148.2|200.8|182|170.4|119.8|132.8|150.6|163.6|129.4|80.1|57.4|84.4|70.8|107.2|79.2|84.6|63.2|85.6|115.2|85.6|95.8|86|61.4|67.2|72|47.2|58|26.8|25.5|31.83||
2020-11-01 15:06:58|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|12.8125|14.995|18.5|16.775|19|22.63|22.65|27.66|30.74|34.525|38.74|33.73|37.33|39.98|41.21|37.51|39.9|47.3|48.43|42.53|52.65|51.79|57.69|49.58|57.48|60.61|60.88|53.12|64.16|64.09|64.91|65.27|61.36|57.12|52.06|57.34|43.48|25.28|22.98|21.73||
2020-11-01 15:06:59|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||44.375|53.875|44.75|35.5|35.063|23.75|26.875|26.063|23.5|18.875|18.125|22.5|24|17.9375|18.5|22.1875|20.125|18.0625|23.6|22.8|23.62|20.82|20.03|21.73|17.97|17.05|15.02|15.34|16.29|15.35|19|18.4099|17.07|18.35|20.79|22.69|21.65|23.74|21.19|20.57|18.04|21.55|23.41|28.02|30.2|33.62|36.48|37.11|38.43|16.9|17.36|24.95|34.15|48.51|43.88|41.63|39.34|47.4|54.66|62.58|65.37|54.59|62.2|53.99|53.49|63.87|78.61|82.97|82.36|89.38|78.31|84.56|73.96|66.39|72.54|66.09|55.39|56.88|48.53|55.54|65.74|59.11|60.39|69.71|57.87|60.87|49.05|45.37|32.74|36.57|29.73|20.86|13.01|8.45|2.85|3.23|16.29||
2020-11-01 15:07:00|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|104.26|83.14|43.86|53.25||
2020-11-01 15:07:01|usa_0824|BWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:01|usa_0825|AVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:01|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|12.28|12.16|19.03|19.59|22.13|15.27|11.25|11.8|13.85|16.17|20.28|24.85|24.92|28.38|29.51|17.42|11.14|10.56|6.28|6.93|11.15|14.32|21.55|27.69|32.75|27.01|35.11|46.68|65.04|53.28|52.84|73.64|48.96|33.04|26.43|36.14|41.9|36.36|50.11|49.47|54.56|57.83|57.05|54.04|60.81|71.25|78.67|56.94|58.22|80.25|63.4|47.48|46.41|61.75|57.19|53.8|48.52|57.89|50.02|58.52|63.04|77.51|84.88|74.75|65.23|85.54||
2020-11-01 15:07:02|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|17.5|17.02|19.34|18.22|18.29|21.03||
2020-11-01 15:07:02|usa_0830|CLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3516|1.375|0.9688|1.0625|0.8125|0.7188|0.5625|1.1563|0.9375|1.4375|0.9531|1.0938|1.34|1.085|1.665|1.675|4.26|4.735|7.345|6.6495|4.67|2.245|3.5|3.935|3.715|5.47|6.265|8.55|10.375|12.185|14.54|16.385|18.185|20.87|21.105|26.8|23.86|23.195|27.155|28.735|34.89|38.995|31.53|25|25.735|28.27|27.58|29.075|31.035|31.22|37.5|46.715|48.845|53.87|54.35|67.16|62.61|54.64|57.73|50.84|58.85|54.43|53|54.62|60.61|59.84|49.83|50.54|56.17|53.8|42.58|42.94|51.05|48.36|50.12|57.96|58.16|53.27|52.65|49.93|52.9|68.43|63.96|60.04|66.81|73.55|82.65|69.52|59.39|61.1||
2020-11-01 15:07:03|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.52|35.96|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.8|15.98|25.13|23.35||
2020-11-01 15:07:04|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|119.49|125.89|136.62|140.09||
2020-11-01 15:07:05|usa_0834|FHN|price_second_month|0|2.1132|1.9876|2.3124|2.1825|2.0006|2.6328|2.832|3.0745|3.4079|3.8019|3.7952|4.1764|4.9216|4.5403|4.8522|4.6097|4.1245|4.9216|3.05|3.4486|3.3619|3.6045|3.7085|3.4832|3.9338|3.8992|3.7605|3.5699|3.1886|3.1193|3.05|3.3966|4.1591|5.3549|5.1468|6.6372|7.2524|7.0184|7.6423|8.5521|8.2141|8.2141|7.7463|7.9542|8.7991|9.8778|8.8904|8.6301|9.1242|11.0215|12.5812|13.101|13.9853|14.1932|16.0124|19.4436|18.7682|22.147|24.7206|26.514|26.41|19.808|27.8657|31.6613|34.2607|26.618|27.3458|14.3488|17.0522|18.2999|21.0033|25.7862|29.6125|26.7927|29.9286|28.6975|32.3991|31.8584|30.6772|31.7669|38.8956|34.3954|37.0988|38.463|38.5836|37.8225|36.3502|35.3936|35.1274|32.5072|32.3741|32.5322|33.2392|31.7586|33.156|35.8927|33.5137|25.52|18.3664|13.5086|7.9771|9.3413|9.1677|8.0057|10.8848|12.1886|12.5409|12.0245|11.8711|9.7363|9.4008|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55||
2020-11-01 15:07:06|usa_0835|TKR|price_second_month|0|11.7672|10.3802|10.9171|10.4026|10.067|10.0447|9.463|9.0603|8.8366|8.7919|7.9641|7.9194|9.3064|7.4272|7.8746|10.3579|11.6106|14.1385|9.6196|12.3041|14.0491|11.1408|10.8276|12.841|13.4227|13.2437|9.1274|9.9775|12.841|9.5301|8.2326|9.3511|9.7985|10.3802|8.6352|9.3064|10.3802|9.888|9.888|10.6486|11.3645|11.8119|11.5882|12.7515|11.7225|13.9148|11.5435|12.8414|15.0785|16.1523|14.4521|16.1072|14.0942|13.6016|16.3313|18.7474|24.5638|26.801|25.3692|23.087|27.0243|13.02|13.7806|12.662|14.7202|12.5726|13.6911|10.246|13.5122|11.6777|9.6196|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6607|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2103|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19||
2020-11-01 15:07:07|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.895|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|32.36|43.84|49.15||
2020-11-01 15:07:08|usa_0837|RBC|price_second_month|0|2.0447|2.3256|2.5441|2.7016|3.2013|2.8577|2.4829|3.1075|2.9502|2.5756|3.4965|3.6371|4.277|3.6058|3.8087|4.4955|5.1043|8.2147|5.997|7.5431|8.8125|8.25|8|8.1875|8.4375|7.3125|7.75|6.9375|7.3125|6.375|6.1875|6.875|6.5625|6.4375|6.3125|8|8.875|8.625|9.6875|11.1875|10.625|11.375|11.6875|14.125|13.5|13.875|12.625|15.625|15.5|18.75|22|20.625|20.75|17|19.375|22.375|26.625|30.063|27.188|32.5|32.625|19.625|25|19.5|23.25|22.3125|22|17.8125|16.75|17.25|15.5|18.2|20.2|21.45|21.9|22.3|25.2|19.5|20.71|15.9|20.05|22.62|20.65|21.1|20.45|22.06|28.21|30.84|25.7|33.37|35.29|40.24|47.93|43.16|51.13|45.11|48.61|50.51|47.08|36.92|46.5|46.95|33.64|28.68|39.51|45.46|47.46|56.42|60.29|55.32|61|72.95|69|58.79|52.66|67.5|60.29|68.06|69.75|77.28|67.51|63.7|73.58|73.69|76.33|71.07|72.32|77.94|78.19|66.67|64.46|54.58|57.13|61.33|72.9|74.45|79.2|75.4|76.95|72.3|79.45|83.7|78.18|83.76|72.7|70.9|81.73|77.64|79.54|98.86||
2020-11-01 15:07:09|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.54|22.8|23.72|20.88|20.62|21.72|24.34|24.74|25.42|27.05|24.93|23.56|25.36|27.15|30.18|33.57|28.28|31.43|30.69|30.75|30.56|24.85|25.6|28.67|28.12|28.76|28.65|27.93|30.35|31.14|26.47|26.39||
2020-11-01 15:07:10|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|117.53|97.5|116.1|134.86||
2020-11-01 15:07:11|usa_0841|DDS|price_second_month|1|4.5312|4.7083|4.6667|3.7083|4.3021|6.4792|6.375|10.1042|12.5|10.25|12.5|14.6667|13.9584|11.7917|12.625|13.9584|15.8333|16.2083|8.2083|12.2501|13.7917|15.2083|14.125|17.125|19.7501|23.7501|23.6667|24.5|29.3333|26.125|29.125|34.4584|40.4584|44.0416|41.1667|41.6667|36.875|36.875|49.75|46|36.25|36|38|33.5|30.875|26.75|26.75|27.625|29.375|31.875|28.5|34.625|36.5|32.25|30.875|31.5|34.625|43.8125|35.25|36.9375|41.4375|28.3125|28.375|25.375|35.125|20.3125|20.1875|16.4375|12.25|10.625|11.8125|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.295|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52||
2020-11-01 15:07:12|usa_0842|EQC|price_second_month|0||||||||||||||||32.8775|30.9561|32.4505|27.7537|29.0347|29.0347|29.8886|28.6077|29.4616|29.0347|33.7315|33.3045|29.4616|31.1696|29.0347|27.3267|32.0235|38.0013|43.979|41.4171|41.8441|40.1362|42.698|40.9901|43.552|43.979|50.3837|51.2377|54.2265|51.2377|52.5186|46.1119|49.5263|50.8092|52.5224|55.5105|57.2156|58.0693|60.2037|63.6181|67.4627|63.1918|61.9129|65.1141|68.3169|63.1931|53.3726|51.0242|46.7544|52.3051|47.3948|31.98|31.7321|29.253|27.0219|25.2865|32.1684|34.588|34.6277|33.398|34.04|35.28|33.68|33.48|34.04|37.96|36.28|38.8|44.32|39.4|43.12|48.36|50.72|47.32|51.2|43.76|42.88|44.64|46.4|50.28|51.76|45.92|39.12|33.12|27.52|31.16|30.32|11.04|12.92|19|25.92|24.56|28.08|26.84|24.12|25.03|28.71|26.1|20.56|16.74|18.6|17.65|14.97|15.13|25.25|20.44|24.55|23.87|27.15|26.31|26.88|25.43|26.45|25.75|25.69|27.62|26.63|28.89|31.29|29.08|31.26|31.12|30.94|30.06|29.42|31.11|32.06|31.77|32.65|32.57|33.66|32.85|31.46|33.7|31.39||
2020-11-01 15:07:13|usa_0843|HDS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.03|24.45|26.68|27.84|27.26|29.585|31.155|35.18|28.1|30.5|33.58|33.24|31.35|43.73|40.56|30.99|36.25|39.43|37.47|43.19|42.46|37.25|43.35|40.28|38.715|40.22|28.43|34.65|41.24||
2020-11-01 15:07:14|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|22.74|21.52|22.87|24.36|25.44|23.21|27.84|24.95|29.64|32.31|33.43|32.55|31.21|30.2|32.41|33.82|33.41|37.94|31.97|33.1|32.19|35.01|39.63|33.23|33.14|37.94|40.22|42.58|39.94|32.99|36.48|33.75|31.07|35.06|29.7|18.48|23.38||
2020-11-01 15:07:14|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0205|8.2998|6.9893|7.4885|8.5807|9.61|9.548|8.5493|9.3607|9.8913|9.6727|9.4855|10.702|12.1847|12.2|10.5773|11.7167|9.7351|10.6087|10.2187|11.6384|10.3903|11.0924|9.9223|10.0471|10.3747|8.9082|10.4939|11.1679|11.6072|11.415|12.6257|13.1099|12.1564|11.5473|10.6137|12.8877|14.8385|16.48|19.1378|18.4398|20.6089|21.2222|21.3333|23.3289|24.1111|26.4933|28.7333|25.9267|26.3333|27.8|29.7733|29.9733|28.4933|30.92|28.3667|31.64|29.9933|22.2667|17.7333|26.6667|28.6333|26.4933|27.7133|29.92|31.5333|33.9733|40.8867|44.26|41.94|40.64|44.52|42.97|48.99|49.84|55.87|55.4|55.24|44.11|47.09|47.6|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28||
2020-11-01 15:07:16|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|135.05|114.22|110.91|113.65||
2020-11-01 15:07:17|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.52|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33||
2020-11-01 15:07:18|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.313|18.875|19.375|16.25|21.5|21.657|22.75|25.407|28.75|17.4375|24.1875|20.125|10.0625|7.75|17.1875|13.6875|20.9375|12.25|16.875|16|17.27|16.4|18.99|21.15|15.25|13.26|18.32|18.3|19.63|23.09|29.48|28.66|31.08|30.91|32.93|27.55|35.7|36.35|44.37|52.26|40.77|40.92|43.13|48.54|52.43|47.77|38.26|48.76|48.93|34.95|34.34|40.15|38.61|44.28|45.68|55.5|48.13|58.03|59.74|72|65.87|68.67|76.82|74.55|67.96|70.81|77.22|78.7|80.03|83.39|87.8|89.43|88.85|84.27|74.81|72.94|70.18|59.58|58.89|76.54|71.92|70.48|102.15|85.98|72.34|82.9|94.81|89.3|81.98|81.53|81.26|83.72|72.52|73.21|68.07|59.64|66.01|69.66||
2020-11-01 15:07:19|usa_0851|CXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|26.59|25.84|25.52|25.57|26.68|21.47|24.81|20.05|20.62|23.6|21.2|23.09|21.47|20.75|22.9|20.83|22.29|23.95|21.47|22.52|21.76|21.09|20.76|18.86|12.73|11.8||
2020-11-01 15:07:19|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|68.4|30.95|15|14.95|17.1|18.7|19.8|18.7|18.85|19.65|20.05|20.6|19.4|15.45|13.2|15.15|13.7|12.4|12.9|14.75|15.75|14.55|14.75|15.8|15.5|16.45|16.75|16.05|14.34|14.01|14.07|12.18|14.91|16.41|16.74|19.24|18.43|18.95|18.75|16.76|18.28|18.9|18.71|18.52|18.82|19.07|20.37|19.65|8.31|8.89||
2020-11-01 15:07:20|usa_0853|CLGX|price_second_month|0|0.8383|0.6859|0.7926|0.8078|0.7621|0.8078|0.7773|0.9297|0.8383|0.9297|1.0135|1.2346|1.448|1.3413|1.5699|1.8595|1.6614|1.9357|1.2193|1.6537|1.768|1.7985|1.7223|1.9509|1.989|2.1338|1.829|1.3108|1.4022|1.1888|1.0669|1.0212|1.1584|1.3717|1.3108|2.1643|2.3167|2.1643|3.0435|3.7092|3.3922|3.7409|4.0896|4.5969|3.2971|2.8691|2.3779|2.5679|2.7425|3.0433|2.9006|3.5825|3.8838|4.0419|4.6445|5.1992|4.5178|5.6745|7.7671|11.3416|13.7195|14.6941|17.476|13.3748|9.3803|8.4884|7.3471|6.6338|9.487|9.4157|12.4115|17.3476|11.6868|10.4428|10.186|11.2931|12.6683|12.2518|11.6925|13.1819|15.4531|13.7982|16.8911|17.4332|14.814|16.5316|18.8028|20.8571|22.084|23.7446|26.8489|24.0584|23.95|23.1796|22.0326|26.9288|30.5581|23.8701|19.5047|19.8756|19.1566|14.4202|13.7069|13.2219|13.0221|17.9868|18.1009|18.3919|19.4191|17.27|18.21|18.65|18.11|11.42|13.28|15.38|16.99|24.6|25.84|25.91|26.2|25.7|35.23|32.6|28.53|28.27|33.22|33.34|38.98|37.95|36.86|34.59|37.27|41.02|37.73|39.19|43.3|46.97|43.61|45.5|52.43|50.84|40.46|36.67|39.19|48.4|41.43|45.37|49.56|66.4||
2020-11-01 15:07:21|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4375|11.5|14.625|16.25|20.125|24.4375|17.4375|16.5938|13.5|15.0938|12.3125|12.125|13.75|13.6875|14.625|18|19.725|22.675|23.7|15.2|15.67|22.99|17.305|13.745|12.34|13.575|15.355|16.125|17.69|16.1134|16.1|19.225|18.47|17.995|19.3|18.325|20.925|24.31|21.84|26.025|26.745|32.75|36.45|39.025|28.295|30.49|28.035|15.555|21.71|19.045|20.26|24.6|25.39|33.49|33.19|41.465|44.65|45.505|52.81|54.9|63.96|62.21|59.44|63.79|73.76|72.43|71.97|74.15|65.2|67.73|67.69|68|59.55|67.59|52.95|39.12|25.49|36.3|32.18|28.45|27.8|24.25|26.5|30|27.95|24.1|21|16.13|23.24|21.03|20.78|27.71|19|7.49|7.23||
2020-11-01 15:07:22|usa_0855|FII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:22|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7533|4.2713|3.7533|3.7287|4.346|5.5553|6.3207|7.5553|6.5433|8.148|7.9633|8.9259|9.8704|7.4815|8.5926|8.6296|11.2778|13.2222|13.3333|19.9584|16.0972|19.1945|17.7222|21.6111|16.0445|13.9422|16.0889|16.2622|15.7289|12.6|15.3778|14.9689|16.1556|17.6045|20.1645|23.04|21.4867|17.38|19.0667|19.04|15.5|18.9267|17.2|21.6333|18.6733|18.5067|19.3867|17.8867|21.0133|21.0467|22.2467|17.24|21.1733|21.52|16.0733|11.4867|14.14|17.0733|19.02|21.08|21.46|19.22|22.7467|31.13|29.2|25.43|26.3|26.6|26.04|25.76|24.32|30.08|28.4|27.75|31.26|28.97|28.64|33.15|32.19|31.14|29.91|29.21|31.4|28.85|28.57|27.94|29.47|32.24|38.15|40.39|43.95|50.56|41.62|47.75|48.96|46.74|38.59|42|42.12|40.28|38.72|35.89||
2020-11-01 15:07:24|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.75|31.25|33|38.5|35.75|41.813|48.375|61.125|64|67.875|55.375|52.438|56|56.25|56|41.75|59.188|63.125|60.688|53.15|54.4|53.27|41.35|43.28|48|24.44|9.31|14.05|16.57|23.58|25.97|36.88|31.3|29|32.13|36.19|34.67|40.69|38.91|48.45|46.87|44.03|47.91|46.97|49.6|42.27|42.6|43.69|45.03|45.61|37.61|36.66|33.69|39.05|42.66|41.61|42.76|43.38|45.67|46.55|39.99|35.41|35.27|40.64|38.67|35.4|34.82|42.78|50.31|54.16|59.13|58.55|61.09|63.41|70.65|70.24|71.19|78.9|84.75|81.82|87.1|78.5|85.8|90.02|82.33|98.01|104.46|107.91|120.09|121.92|110.44|117.63|121.59|133.15|135.93|118.54|100.35|102.49||
2020-11-01 15:07:25|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|55.27|54.55|48.18|56.93||
2020-11-01 15:07:26|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|142.09|127.64|155.4|161.73||
2020-11-01 15:07:27|usa_0861|HE|price_second_month|0|7.5|7.5313|8.4063|8.3438|7.9375|8.1875|10.375|10.25|11.0625|10.75|11.625|14.875|14.5|16.5625|15.9375|16.25|14.5|14.6875|13.375|14.9375|15.375|14.375|14.3125|14.75|16.25|16.6875|19.125|17.8125|16.3125|15|14.6875|16.1875|17.375|16.9375|18|18.0625|18.9375|21|19.6875|18.8125|18|19.0625|18|16.5625|16.125|15.875|15.875|16.5|17.875|18.063|19.125|18.938|17.063|17.438|18.188|17.563|17.313|18.094|19.469|20.25|19.125|18.7813|19.4688|17.4375|18.375|17.7813|15.2813|14.4063|17.6563|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61||
2020-11-01 15:07:28|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.875|9.625|9.75|8.813|10.188|9.688|11|10.25|10.313|10.688|11.5|12.25|12.438|11.875|12.094|12.032|12.438|12.282|12.4375|12.5625|12.4688|12.9063|12.4375|10.9063|11.1875|12.125|11.9375|11.4688|13.35|14.3|15.66|15.585|17.125|18.9|19.5|19.65|19.925|21.68|24.485|28.125|28.775|26.6517|30.54|36.645|37.255|40.735|42.42|40.25|42.6|37.41|40.74|43.1|47.1|41.04|32.96|28.88|23.35|26.31|21.69|4.07|3.1|6.23|9.37|9.26|11.89|14.29|12.2|16.5|17.85|19.24|14.71|14.29|17.63|17.46|21.37|22.51|22.74|22.99|19.2|18.06|17.79|18.82|19|19.45|20.02|17.65|14.88|13.07|11.53|9.62|14.27|11.86|10.03|7.69|8|5.63|4.63|5.06|4.46|2.61|2.14|0.8143|0.91|1.44|0.5308|0.3004|0.186||
2020-11-01 15:07:29|usa_0865|DDD|price_second_month|0||||||||||||||||||||||11.75|11|10.75|11.25|12.75|31.25|27.5|22|15|8.75|5.75|5|4|4.5|4.25|2.5|1.75|3|2.25|2.625|2|3.5|3.75|5.375|5.375|6.993|8.2418|11.6667|10.9167|13.5833|13.542|15.4167|10.042|6.8227|7.1667|4.8333|6|5.5|5.1667|7.6667|3.9167|4.6667|4.25|3.8333|3.125|5.1667|7.7709|7.9167|13.3333|9.3333|8.4167|11.22|10|7.48|8.1667|7.62|4.4267|5.6|4.4933|4.1267|5.6667|6.0667|6.96|8.0593|7.5667|10.74|13.5067|14.16|15|11.86|12.6667|13.2|10.7467|9.58|12.1|13.44|13.36|11.7133|9.64|6.1067|8.1467|4.8333|3.42|4.6067|5.4533|7.2867|9.44|9.1733|8.3933|18.76|32.6334|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49||
2020-11-01 15:07:30|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||6.8125|6.9688|8.4688|7.5938|7|5.5315|6.344|6.25|6.5|5.75|6.094|6.0625|6.0315|6|6.219|6.75|7.266|7.219|7.5625|7.766|6.5469|5.6094|4.9844|6.2344|6.0781|5.4063|4.8594|5.8281|5.2656|5.0156|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.7072|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69||
2020-11-01 15:07:31|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.875|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|123.67|97.98|69.69|73.83|62.98|56.42|68.68|55.87|47.7|59.32||
2020-11-01 15:07:32|usa_0868|AOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:32|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.89|33.84|33.34|31.9|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.2|44.67|34.54|36.35||
2020-11-01 15:07:33|usa_0871|DNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:33|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.9375|7.5625|9.8125|8.9375|7.75|9.25|8.33|8.08|4.8|4.9|7.37|6|4.93|3.85|4.6|5.71|7.28|11.79|15.76|19.99|28.12|32.11|29.2|33.61|41.41|55.54|65.37|61.59|65|68.3|61.93|48.25|40.3|42.42|43.55|38.26|14.7|18.9|26.2|22.47|26.64|28.38|36.61|34.64|48.57|60.05|52.72|43.09|45.34|62.89|60.23|57.78|63.69|76.16|74.16|74.21|86.29|86.11|85.22|83.41|84.95|69.43|73.37|55.97|46.87|42.44|56.55|63.25|65.6|69.5|62.1|50.1|62.95|62.25|59.2|60.8|51.35|55.67|49.06|45.08|52.62|40.57|33.3|46.85||
2020-11-01 15:07:34|usa_0874|CR|price_second_month|0||||||||||||||||||||||||6.6922|7.322|9.5266|9.5577|9.1375|10.9754|8.9274|8.7698|9.9252|10.9754|11.3431|8.7174|11.4482|11.1856|10.1878|9.6626|11.133|11.3431|11.7632|11.1856|11.9732|10.8704|10.9754|10.9222|12.6564|14.3889|15.1241|14.3364|17.0146|17.6973|16.752|19.6403|20.5593|25.837|27.8063|26.5459|30.8783|33.2021|25.3644|30.5436|25.9354|28.4167|22.7452|17.3691|19.875|26.375|25.125|25.25|26.65|29.01|28.09|23.7|24.43|27.73|22.85|20.57|17.28|20.88|25.59|29.09|32.14|30.19|27|30.26|29.8|26.27|29.61|31.75|38.49|40.18|39.98|38.1|38.06|43.69|44.79|44.94|41.23|45.65|36.72|14.82|15.08|23.58|23.47|27.95|31.67|32.53|33.9|37.48|47.24|49.19|42.25|47.99|48.57|37.89|37.99|42.44|53.78|59.75|57.41|62.31|71.42|74.11|69.59|59.03|66.83|60.53|52.54|52.02|49.05|57.4|64.32|73.49|72.29|77.58|74.23|85.37|92.31|83.11|91.28|86.37|84.57|76.46|76.24|83.07|67.95|55.72|56.54||
2020-11-01 15:07:35|usa_0876|PPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:35|usa_0877|VMI|price_second_month|0|2.0938|2.9688|2.6563|2.625|2.5313|2.4688|2.4063|2.7657|2.4063|2.1719|2|1.9532|2.25|2.3438|2|2.4063|2.4063|3.2813|2.3125|2.9375|4.125|5|5|6.6875|6.875|7.9063|9.625|8.875|11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.688|13.625|15.563|15.5|19.625|21.125|21|21|21.75|22.375|20|15.125|16.125|11.781|16.531|15.875|17.75|15.125|19.688|18.938|18.375|18.313|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05||
2020-11-01 15:07:37|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.5625|9.5625|8.6875|8|7.375|9.25|10.875|11.25|10.063|8.875|9.188|9.375|9.063|10.625|14.625|14|14.625|17|17.438|14.25|18.0938|16.1875|22|19.8438|20.0938|16.25|18.8125|15.5|15.8125|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53||
2020-11-01 15:07:38|usa_0879|WEN|price_second_month|0|2.0253|1.7409|1.7221|1.6098|1.3187|1.2118|0.8652|1.3402|0.9368|0.9368|0.7073|0.7688|1.1124|1.1124|1.2295|2.3419|2.6932|3.1616|3.1031|3.2202|3.8056|3.1031|3.1031|3.5129|6.4989|5.6206|6.089|3.9813|4.6253|3.2202|1.6394|1.6979|1.5223|1.1124|1.5808|3.8056|4.2155|4.7424|6.4403|7.4942|8.3139|12.9977|11.4755|9.7776|8.5481|7.4942|5.0345|5.9139|8.0211|9.1921|9.6605|8.4895|8.431|9.6605|10.0118|9.719|10.9485|11.2706|9.8361|10.1581|11.5633|9.397|9.3677|11.212|12.7635|13.1148|10.3338|7.3771|9.1628|8.8408|12.5879|11.5926|11.5457|13.2975|13.3162|14.5247|17.7846|16.7261|13.082|11.8642|14.1031|14.7776|18.1875|19.0493|17.5418|16.0985|16.7074|17.7284|21.1383|22.0798|23.7847|27.1196|28.2344|29.9299|32.57|32.06|40.13|32.89|28.03|24.28|29.66|24.27|4.02|4.53|4.2|5.04|4.1|4.88|4.51|3.91|4.77|4.76|5.03|4.87|4.96|5.07|4.59|4.27|4.66|5.7|5.95|7.56|8.61|9.58|8.2|8.15|8.72|11.09|11.24|9.11|10.51|9.37|10.28|10.19|12.57|13.94|16.17|14.92|14.89|15.95|16.11|17.65|17.93|17.33|18.39|22|21.44|18.88|21.26|20.94||
2020-11-01 15:07:39|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4077|20.52||
2020-11-01 15:07:39|usa_0881|CBT|price_second_month|0|4.1691|3.63|3.9175|3.594|3.5761|3.8097|3.7558|4.5644|3.8276|3.5581|3.7738|3.6659|4.5105|4.4566|4.4926|5.0137|5.3192|5.4629|4.0253|4.7981|5.1754|5.7145|5.2653|6.2177|5.9661|5.6067|5.1215|4.7441|4.7082|4.1152|4.1691|4.5644|4.241|4.4027|4.205|5.4989|6.5052|7.26|6.649|5.6247|6.5052|7.3138|7.6193|7.4756|7.4404|8.1233|7.5127|9.7767|12.1131|13.8382|13.4796|17.3967|15.7437|15.8148|14.809|13.5146|14.7369|15.7437|15.0604|20.2723|19.158|12.5084|17.3249|14.4853|13.5868|13.2633|10.9629|12.7241|14.9886|21.2787|24.4375|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01||
2020-11-01 15:07:41|usa_0882|WPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.23|17.44|17.28|14.19|12.12|10.88|8.18|10.22|13.75|10.41|9.27|7.46|8.42|7.3|6.55|7.66|7.85|6.25|5.83|4.5|3.3|4.16|2.75|0.6406|0.68||
2020-11-01 15:07:41|usa_0883|MTW|price_second_month|0|1.2524|1.4872|1.3463|1.268|1.1506|1.2289|1.2524|1.3463|1.3933|1.2994|1.3933|1.1898|1.3541|1.1115|1.2054|1.2524|1.2837|1.3933|1.0019|1.1741|1.1271|1.3071|1.0959|1.1741|1.4716|1.5028|1.268|1.2054|1.315|1.2054|1.1349|1.5185|1.315|1.2367|1.1898|1.3071|1.3776|1.315|1.722|1.6907|1.9177|2.0508|2.0038|1.8707|1.6046|1.6516|1.495|1.5263|1.6516|1.7141|1.8392|1.9961|2.3247|2.9471|4.121|3.1584|4.2032|5.0896|4.6935|5.5564|5.7765|3.7072|5.6004|5.1953|7.1854|7.8326|6.4457|5.6928|6.908|4.8475|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42||
2020-11-01 15:07:43|usa_0885|TEX|price_second_month|0||||||||||1.5|2|1.7032|3.2032|2.5|2.7969|3.2032|4.2969|5.2032|4.7969|5.5|5.7032|5.0938|5.4063|6.4063|6.5938|6.9063|8.7032|10.5938|13.125|7.5|4.5|8.5|6.4375|5|7.0625|8.625|6|4.25|4.1875|5.5625|3.9375|3.5|4.1875|4.3125|3|3.25|3.625|3.1875|3.0625|2.25|2.3125|2.4375|4.5|3.9375|4.4375|6|7.875|10.8125|10.25|11.9375|15.4065|7.875|14|12.8125|15.4688|13.4375|14|5.9375|7.9688|9.1563|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57||
2020-11-01 15:07:44|usa_0886|HRC|price_second_month|0|3.1635|2.9279|3.2224|2.9952|2.5913|2.9784|2.6419|3.5169|3.0962|3.4832|3.2644|4.0553|5.3846|5.7548|6.3942|7.875|6.5288|7.2692|6.1587|7.875|8.75|7.9423|7.7404|7.2356|9.1202|10.3654|11.3077|11.274|12.6875|10.1971|9.8942|11.1731|12.351|12.6202|16.0192|20.6635|21|21|22.4135|22.8173|22.8846|21.6058|22.4135|22.2788|19.3173|17.9038|16.0865|15.1442|15.6154|15.9519|17.6346|17.5673|20.1923|17.4327|19.8558|20.2596|25.375|23.6589|23.9955|30.2551|33.25|28.8416|30.5916|22.5481|22.6827|15.3462|18.4089|16.3558|16.5243|18.7455|27.4615|27.3|27.7685|29.2385|28.3446|32.3023|32.7115|31.78|25.9592|26.8962|27.5423|29.1577|30.9077|35.5654|31.7154|30.2938|29.6154|30.3746|27.1708|26.7992|26.1692|27.3754|27.2138|30.73|31.1554|32.2054|35.6462|30.9885|28.9908|28.2531|30.75|29.94|20.54|9.82|16.16|20.49|22.18|26.24|27.88|32.1|39.58|38.07|45.64|30.3|31.6|33.97|29.41|27.73|27.96|32.78|36.13|34.14|41.41|37.83|39.69|43.81|45.76|47.92|51.56|52.84|50.91|46.35|49.13|59.31|53.34|66.45|77.36|76.96|84.55|83.66|92|97.27|96.96|106.05|96.15|107.68|107.21|96.05|101.67|93.79||
2020-11-01 15:07:45|usa_0887|BIO|price_second_month|0|2.3519|2.6536|2.4976|2.2166|2.1437|2.2166|2.1645|2.1437|3.1323|3.5816|4.1438|4.7269|7.5796|6.0834|5.5834|8.9583|8.3333|8.8333|4.3333|5.7917|6.625|6.375|6|5.75|5.9583|5.8333|5.1667|5.75|6.7083|4.9583|5.4167|7.8751|7.9167|6.4167|6.0834|6.0834|6.5|6.4584|6|5.4167|4.5834|4.625|3.8334|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.875|17.167|14|14.938|13.188|12.75|14.094|12.594|12.813|15.875|12|10.625|10|14.094|13.313|12.344|16.438|11.594|12.313|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59||
2020-11-01 15:07:46|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|4.875|4.625|4.5|4.625|4.625|5.5625|5.25|5.1875|5.4375|6.82|7.55|7.69|8.02|9.05|9.28|8.99|8.47|8.61|9.9|10.3|9.7|10.45|9.07|8.84|9.14|8.38|7.09|6.8|6.17|6.15|6.61|6.9|7.72|7.33|7.47|7.7|8.11|10.24|7.21|6.02|5.04|5.48|6.6|7.71|7.5|6.94|7.04|7.22|8.15|8.25|8.24|7.49|6.53|7.38|7.81|8.11|8.24|8.88|8.81|7.24|7.33|7.71|8.19|8.36|8.38|7.99|7.94|7.06|6.83|6.67|7.21|7.85|7.85|8.02|8.29|8.84|8.09|7.28|7.77|7.76|7.12|7.31|7.23|7.26|7.66|7.23|1.69|2.68||
2020-11-01 15:07:47|usa_0889|THO|price_second_month|1||||0.7219|0.5935|0.7045|0.7601|0.8607|0.9614|0.8503|1.055|1.593|1.8334|1.5139|1.6806|2.5279|2.2778|2.5695|1.25|1.3056|1.3611|1.4306|1.4722|1.3195|1.1667|1.2222|1.139|1|1.0139|0.8473|1.1111|1.0695|1.25|1.3056|2.4722|2.875|2.4167|2.375|4.1875|3.4167|2.7292|3.125|4.2918|4.125|3.3333|3.7083|3.25|3.292|3.292|3.063|3.23|3.125|3.417|3.98|4.209|3.896|4.146|5.105|5.719|6.823|6.922|5.3125|6.375|5.6563|7.0938|6.375|7.6094|6.0781|5.2461|5.7813|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.6239|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26||
2020-11-01 15:07:48|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.8438|0.75|0.875|0.922|0.969|0.985|1.532|1.438|1.61|2.047|2.469|3.469|2.875|4.508|9.563|9.188|5|5.594|2.0938|2.3438|1.4063|4.1719|6.7188|6.0625|11.4063|12.0625|15.6875|11.6563|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.505|16.57|18.3|14.92|14.365|18.14|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85||
2020-11-01 15:07:50|usa_0891|UFS|price_second_month|0|33.75|32.625|36.75|37.6878|36.375|37.125|37.6878|41.8128|40.875|43.875|44.25|59.625|72.375|70.875|73.5|97.125|91.5|95.25|58.5|73.5|63.75|60.75|75|78.75|77.25|76.5|67.5|66|65.25|53.25|48|48|50.25|47.25|41.25|28.5|36.75|35.25|23.25|27|30|30.75|37.5|36|29.25|33.75|37.5|50.25|56.25|57|48.75|42|43.5|48|53.25|54|48|49.878|41.25|46.128|47.25|26.628|34.878|36|47.25|66|68.25|70.878|62.628|53.628|49.5|52.08|59.4|56.1|54.96|66.78|70.08|60.36|68.34|66|63.24|69.36|69.6|69.18|74.04|72.48|72.6|54.6|45.3|40.26|31.98|32.4|39.3|38.34|43.08|50.16|65.4|48|45.6|38.22|41.22|34.26|8.4|4.74|6.84|17.715|28.21|26.135|30.6|30.01|37.96|43.7|51.24|40.16|39.265|47.935|39.555|36.22|40.055|37.28|36.235|33|42.755|55.39|45.44|37.29|40.7|45.2|43.22|40.21|41.09|35.19|38.64|37.32|39.27|38.09|36.38|40.44|48.22|44.76|48.07|50.9|43.58|50.91|42.05|32.95|37.32|28.77|20.4|28.52||
2020-11-01 15:07:51|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2657|2.9375|3.2969|3.9375|3.188|4.5|3.313|3.5|3.219|3.141|3.688|3.282|2.875|2.797|3.36|3.422|3.243|3.7188|4.2266|3.5781|5.125|4.7148|4.7031|4.625|5|7.0234|6.6563|6.375|6.7734|8.2891|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09||
2020-11-01 15:07:52|usa_0893|JCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:52|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.96|20|19.5|20.09|18.9|16.64|17.62|16.44|17|17.65|19.96|19.91|17.47|16.56|17.24|18.88|19.64|18.7|18.45|17.42|16.74|19.4|18.09|20.05|21.4|19.77|22.94|21.18|20.03|19.85|17.96|19.2|19.68|18.53|20.87|20.24|19.57|22.12|21.59|16.68|15.31||
2020-11-01 15:07:53|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.04|2.98|5.5|5.2085|6.9165|6.5835|6|5.5415|6.5|7.9375|4.6045|4.4165|4.125|3.25|1.75|2.1042|1.5|1.2917|1.2917|1.9792|3.5|2.0313|2.3438|1.1875|1.0208|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86||
2020-11-01 15:07:54|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|46.3|44.36|48.9|50.18|39.98|40.24|20.23|20.79|20.89|14.53|17.23|16.75|17.57|11.4|9.22|8.81|5.49|8.28|7.35|9.71|19.41||
2020-11-01 15:07:55|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|14.75|7.3125|7.4688|6.75|12.4063|13.9688|12.4375|16.9688|23|22.8125|13.3438|13.975|16.675|8.4|9.035|10.41|11.625|9.875|9.55|7.15|7.89|8.75|7.545|9.09|8.01|9.24|10.475|15.485|12.81|20.225|25.5|27.285|39.365|39.1|42.1|40.13|48.25|45.11|55.75|52|59.46|57.1|20.31|22.01|40.7|41.19|55.04|54.7|53.89|53.91|78.5|80.97|73.74|64.7|60.64|69.99|62.33|67.95|70.43|84.1|94.81|103.82|108.56|97.82|102.98|99.59|86.43|72.19|77.12|55.11|61.18|51.53|61.03|57.96|53.6|64.4|49.65|36.9|46.4|47.1|46.7|51.7|39.32|38.85|41.42|48.2|42.26|35.62|30.39|33.13||
2020-11-01 15:07:56|usa_0900|DSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:07:56|usa_0901|ASB|price_second_month|0|4.9927|5.8527|5.9913|6.1854|5.421|5.673|6.9336|9.0766|9.934|10.4385|11.4973|12.9848|14.3213|13.6657|12.1782|12.3293|12.0097|14.6684|12.0097|11.6659|11.6659|12.3304|11.6659|11.5745|12.1698|14.3246|14.9891|14.6684|14.4166|12.3333|11.6667|12.8331|17.8333|18.3333|17.7499|21.3333|21.6667|21.6667|21.3333|23.5|25.3333|24.9168|24|22.2501|23.5|24.3333|20.9179|24.8315|24.9994|23.7094|26.5008|24.3337|25.6659|26.5008|29.1671|31.9168|25.3333|28|33.1676|23.0854|21.8181|17.6308|18.8016|17.1143|19.0771|19.4903|21.4617|13.9463|15.4261|15.2178|15.0379|21.0985|21|20.5515|20.7697|22.2182|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44||
2020-11-01 15:07:57|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.59|12.15|7.71|7.4||
2020-11-01 15:07:58|usa_0904|LDOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.38|44.94|37.74|37.99|40.16|45.41|41.62|39.93|57.58|42.52|49.4|39.96|51.26|53.3|54.85|57.34|62.39|63.31|60.59|71.01|63|64.49|74.98|85.03|90.84|102.65|105.29|90.49||
2020-11-01 15:07:59|usa_0905|BOH|price_second_month|0|26.5962|24.4823|23.7609|21.4935|18.5039|22.0088|26.3894|29.0186|29.5339|31.7501|35.7703|42.9862|54.9957|52.9856|48.5012|57.2631|53.2948|58.9128|48.7585|51.2328|52.7787|57.7791|39.5011|42.2513|50.2616|59.7496|56.2432|51.2586|49.5|41|39.2502|51|65|64.2502|41.2501|51|46.2501|43.5|44.2501|49.3751|46.6252|43.2501|41.125|46.6252|32.75|32.375|25.126|28|30.25|33.5|36.75|34.75|36.376|37.876|43.626|44|46|49.314|51|21.5625|25.0625|14.75|21.375|21.9375|20|18.5625|19.625|15.1875|22.5|14|14.875|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04||
2020-11-01 15:08:00|usa_0906|BDN|price_second_month|0|||||||||||||||30.75|31.125|24|18|11.625|14.25|9|8.25|7.125|7.5|6.375|7.125|4.125|3.75|3.375|2.625|2.0625|2.0625|2.0625|2.0625|1.3125|2.25|2.625|3.75|1.5|1.3125|2.25|4.875|4.875|10.3125|10.875|14.625|10.8641|11.988|11.4276|11.0529|10.3037|13.3007|16.8581|18.1708|17.75|20.625|20|21.375|24.188|23.625|23.188|18|18|16.4375|19.4375|17.9375|16.8125|16|17.6875|20.5|19.625|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9008|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13||
2020-11-01 15:08:01|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||9.625|9|9.5|9|10|10|10|9.25|10.75|10|9|8|5.75|5.12|5.875|4.75|4.875|5.25|4.875|5.25|5.25|5.375|5.25|9.047|10.5|10.25|7.125|6.9375|7.875|8|8.25|7.75|8|8.6875|9|9.4375|9.8|10.39|10.51|11.79|12.2|13.98|14.1|13.63|14.03|15.88|18.5|20.69|23.04|23.1992|26.45|27.78|26.45|27.93|34.84|36.08|41.52|39.5|46.97|49.71|51.02|45.05|43.07|36.12|30.64|37.91|39.1|29.71|25|29.68|36.86|34.19|36.83|37.91|36.1|33.91|35.87|35.42|26.79|20.85|24.52|22.01|22.36|24.68|25.87|26.63|22.78|22.23|26.67|27.55|28.38|28.11|29.4|25.67|21.03|22.29|23.4|27.03|28.52|28.62|34.09|33.73|33.36|30.34|24.96|27.9|30.78|24.47|25.99|27.84|28.89|29.18|25.34|24.97|24.64||
2020-11-01 15:08:03|usa_0908|JW.A|price_second_month|1|8.5|9|8.5|7.5|7.3752|7.5|7.6252|7.1252|6.75|7.75|9.8752|9.3752|8.25|8.1252|8.3752|11|10.5628|9.9376|6|9.844|9.6252|10.1876|10.3752|14.25|14.25|16.8752|13.25|9.75|11.3752|7.3752|7.5|8.25|9.25|8.6252|8.1252|10.75|9.9376|10.7816|12.5628|12.1252|11.3128|14.3128|17.75|22.1876|21.25|22.1252|22.128|26|28.44|29.376|32.752|33.376|29|28.876|32.252|30.252|33.876|38.316|54.252|13.6875|15.2188|15.3594|24.1563|21|17.625|15.6875|16.75|18|22.5|22.9375|21.5|18.9|23.65|20.88|23.03|26.2|23.98|22.01|24.01|22.68|26.2|25.99|26.03|29.93|32|31.95|34.84|35.25|39.73|41.74|39.04|37.85|33.2|36.01|38.47|37.76|48.29|44.93|42.84|39.7|45.03|40.45|35.58|29.78|33.25|34.78|41.88|43.28|38.67|40.86|45.24|50.84|52.01|44.42|44.4|47.59|48.99|45.95|38.93|38.96|40.09|47.69|55.2|57.64|60.59|56.11|59.24|61.14|54.37|50.03|45.03|48.89|52.18|51.61|54.5|53.8|52.75|53.5|65.75|63.7|62.4|60.6|46.97|44.22|45.86|43.94|48.52|37.49|39|31.71||
2020-11-01 15:08:04|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.969|5.5625|6.3125|10.3125|6.25|6|6.516|4.75|5.141|1.875|2.7188|2.3438|2.5625|2.9375|6.75|38.625|16.8125|33.7188|35.5|26.2813|33.285|21.7|28.95|19.41|12.245|12.055|9.11|5.4|7.835|7.47|5.82|8.435|8.54|8.115|9.22|11.15|8.53|9.655|9.83|12.84|11.965|12.595|15.18|16.73|19.895|21.665|23.425|18.51|24.305|32.725|30.155|43.25|34.07|24.69|23.68|21.12|18.3|15.63|21.96|19.39|24.615|19.96|19.88|24.45|25.78|24.73|30.41|25.2|32.24|26.445|28.35|36.63|33.33|36.01|32.01|34.07|34.6|37.56|44.13|35.43|34.84|20.54|17.05|19.43|20.62|30.11|32.87|32.42|35.49|49.55|30.71|31.46|24.49|23.53|25.74|17.62|14.53|13.37||
2020-11-01 15:08:05|usa_0911|CHS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||0.6945|0.875|0.9444|0.5|0.6667|0.4583|0.278|0.417|0.237|0.278|0.244|0.389|0.563|0.417|0.237|0.167|0.296|0.365|0.375|0.4861|0.8611|0.8958|1.2986|1.1944|1.3056|1.5139|2.0903|1.8837|2.2222|3.7778|2.3194|3.6458|4.959|3.925|6.6167|8.425|9.08|7.965|9.455|10|10.525|15.32|18.475|23.2|22.5893|17.1|22.765|28.26|34.28|36.8|43.93|40.64|26.98|21.53|20.69|24.43|24.34|14.05|9.03|7.11|5.37|5.47|4.18|5.37|9.73|13|14.05|14.42|9.88|10.52|12.03|14.89|15.23|11.43|11.14|15.1|14.84|18.11|18.46|16.8|17.06|16.66|18.84|16.03|16.96|14.77|16.21|17.69|16.63|15.73|10.67|13.27|10.71|11.9|14.39|14.2|9.42|8.95|8.82|9.04|8.14|8.67|5.62|4.27|3.37|4.03|3.81|1.29|1.38|0.9725||
2020-11-01 15:08:06|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.4167|4.8333|4.5|3.75|2.7083|2.25|2|2.8333|2.9167|2.9167|2.2083|2.5|2.5|2.771|2.625|2.4167|1.6875|0.7083|0.9792|1.1458|0.9583|0.9583|1.1667|1.0833|1.8125|1.4948|1.3333|1.31|1.4667|1.2667|1.6667|1.5333|1.5729|1.2867|1.5337|2.1133|3.08|5.6|8.7667|8.3333|9.7867|14.5067|13.67|8.0733|7.7667|7.6767|11.3|11.82|13.67|18.5826|21.7333|29.2966|31.3966|48.0566|36.88|45.5733|37.8966|19.88|13.7567|19.32|22.7633|30.8766|40.0666|48.24|43.41|76.9|88.22|91.1|88.96|108.945|74.76|55.67|49.52|38.29|40.41|53.68|58.73|82.64|74.35|77.29|92.24|96.72|74.24|68.15|64.39|48.94|56.56|52.59|65.35|59.48|52.83|69.36|63.9|74.73|94.58|113.16|121.84|133.24|147.95|152.1|147.45|168.18|173.8|182.53|203.87||
2020-11-01 15:08:07|usa_0913|KMT|price_second_month|0|7.25|6.75|8.0625|7.0313|5.8438|6.1563|5.0313|6|5.125|5.3125|5.0938|6|6.5313|5.7188|6.1875|7.4063|8.0625|8.5313|6.8125|8.6875|8.625|7.5625|7.3438|7.5|8.8125|9.3125|7.1875|7.0938|8.6875|7|7.1563|9.0938|9.25|8.75|7.2813|8|8.1563|6.8125|6.6563|7.4063|9.4375|9.125|9.7813|13.1563|11.9688|12.5|12.3125|13.5|16.25|19|15.375|16.1875|18.5625|15.625|18.125|20.625|19.875|23.4065|26.344|26.3125|24.0625|12.9688|10.6563|10.4063|14.2188|13.25|16.625|11.625|13.1875|12.8125|14.3438|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02||
2020-11-01 15:08:08|usa_0915|WPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|16.05|15.2|16|14.5|19.73|18.89|18.38|17.17|21.32|26.62|13.57|10.78|13.35|5.46|8.9|3.93|10.29|12.07|12.18|12.9|11.08|9.84|12.15|14.13|18.38|19.21|13.95|12.84|11.17|10.25|9.84|9.33|5.67|5.56||
2020-11-01 15:08:09|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.3105|4.5602|4.2166|4.4353|5.4973|5.3723|5.1224|6.1845|5.7471|5.6846|5.06|6.1845|7.0008|6.6252|6.6872|7.5157|7.8747|8.4381|8.8758|8.1251|8.2813|8.6566|9.5|12.5|14.2195|14.5622|13.8126|12.0311|15.0624|14.8124|13.9692|12.5627|10.9688|9.8125|5.6875|5.8125|7.2815|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32||
2020-11-01 15:08:10|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|26.71|25.89|25.24|28.64||
2020-11-01 15:08:10|usa_0918|BIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|13.57|19.4|17.91|13.07|12.36|15.04|17.08|13.9|13.59|14.3|13.24|11.99|11.81|13.19|10.92|11.98|13.86|16.1|19.6|23.06|31.82|28.9|30.96|15.65|20.8|32.33|29.22|14.25|20.9|20.03|25.02|29.18|36.42|32.83|34|29.91|43.59|32.72|34.73|38.2|45.59|39.52|29.43|28.58|35.67|31.75|37.54|31.57|36.84|44.6|43.05|38.61|48.03|46.72|47.37|39.23|45.41|49.59|47.41|56.02|48.71|46.85|53|54.95|43.76|41.33|41.19|28.92|35.91|29.41|24.25|28.72|14.22|42|44.6||
2020-11-01 15:08:12|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3438|4.625|4.3438|3.5938|4.0625|3.2266|3.2969|2.75|2.4688|2.25|2.0156|1.5781|1.2813|1.0469|0.9531|1.4297|2.3062|2.7612|2.5938|3.575|4.8366|3.9737|3.03|2.55|3.125|4.0125|4.3375|5.6113|5.24|5.5938|6.4375|8.1925|7.0862|7.5975|8.71|9.85|8.97|8.7875|10.8275|12.3025|14.4925|12.5|13.355|11.685|13.87|13.03|11.055|12.2225|11.5|12.36|13.71|13.87|13.875|14.945|17.025|18.825|21.465|18.82|18.455|21.38|21.125|20.73|21.7|21.47|24.24|23.695|23.175|24.03|24.39|25.14|24.76|28.705|27.71|26.18|26.3|25.62|25.125|24.16|24.86|29.81|31.28|29.63|28.29|28.45|27.76|27.24|25.08|28.48|29.89|29.76|30.81|28.63|33.44|38.06||
2020-11-01 15:08:13|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:13|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|96.02|100.15|75.39|73.74||
2020-11-01 15:08:14|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.91|37.49|37.66|41.86|45.83|44.58|34.31|33.64|41.86|37.93|37.97|36|40.83|40.98|43.47|48.3|52.9|60.58|60.65|58.93|60.54|57.81|49.13|49.52|47.12|45.91|54.15|52.77|51.34|57.63|58.89|72.09|77.27|82.02|77.74|71.31|75|73.48|71.45|80.8|76.6|55.09|56.49||
2020-11-01 15:08:14|usa_0925|RDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:15|usa_0926|UPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:15|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:15|usa_0929|OAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:15|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|18.26|20.2|21.86|30.09|51.67|61.54|97.39|63.56|82.39|58.82|47.29|45.55|22.75|30.01|18.91|26.19|38.43|38.31|33.7|27.73|42.9|45.2|43.56|43.56|46.82|33.67|38.54|31.46|33.31|34.68|31.27|21.74|23.12||
2020-11-01 15:08:16|usa_0933|ROL|price_second_month|0|0.5624|0.6117|0.6639|0.7379|0.7187|0.7682|0.8011|1.0096|0.9218|1.0315|1.1523|1.1523|1.4376|1.3827|1.4486|1.6571|1.5583|1.8765|1.273|1.4047|1.3608|1.4705|1.4815|1.4815|1.7229|1.5693|1.5254|1.4486|1.69|1.5034|1.6571|1.9863|2.096|2.2497|2.1399|2.6337|2.546|2.6996|2.9849|3.3251|3.144|3.358|3.358|3.8683|3.5062|3.3251|2.963|3.325|3.4403|3.144|2.7324|2.8971|2.9959|2.749|2.4527|2.4856|2.568|2.8477|2.683|2.7162|2.7162|1.6077|1.4979|1.4102|1.476|1.3772|1.4047|1.4211|1.0425|1.3169|1.8381|1.7734|1.6549|1.7804|1.6944|1.7585|1.8348|1.7444|2.0482|2.7725|2.7141|2.3612|2.934|3.0591|3.2119|3.0762|3.2329|3.3607|4.0296|3.8835|4.0198|3.8262|3.8914|4.1956|4.3279|4.5432|4.561|5.2464|5.8153|5.2296|4.7141|5.2652|5.1319|4.6815|4.9511|5.2889|5.2652|6.2963|6.2993|6.0682|8.0059|8.72|8.9422|9.2933|9.8667|9.0044|9.44|10.3467|10.12|10.8933|11.2267|11|12.5022|13.2711|13.6311|13.2222|14.4578|14.9067|16.5467|18.6133|18.1|18.3533|18.9467|19|21.42|24.3733|28.7133|29.6067|30.9|33.5133|33.18|40.0533|42.3733|39.66|37.57|32.81|35.85|37.44|41.8|55.14||
2020-11-01 15:08:17|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.21|8.83|7.45|7.27||
2020-11-01 15:08:17|usa_0935|CVA|price_second_month|0||||||||||||||||||||||||||||||||3.375|4.125|4|3.625|4.125|3.5|2.75|4.25|4.125|7.125|8|8.375|7.125|7|8.625|7|6.875|7.375|7.125|7|8.125|7.5|5.625|5.125|12.375|7.125|8.25|8.25|7|7.375|4.063|3.625|3.5|5.313|6.563|5|5.75|4.688|4.375|3.875|4.25|4.7|4.1|3.69|6|6.3|4.14|1.95|0.85|0.8|1.35|1.42|9|9.54|6|8.17|16.24|16.25|12.72|13.04|17.35|16.1|20.59|22.08|22.72|24.8|22.59|26.99|28.68|27.97|27.82|19.95|15.23|15.11|17.9|17.07|16.85|15.43|14.41|15.72|16.92|16.97|16.42|14.93|16.33|15.64|17.1|18.88|19.56|20.45|21.13|17.9|18|19.09|20.99|25.07|21.67|22.1|19.8|16.15|13.93|16.67|14.89|14.6|16.2|14.75|14.35|15.2|14.95|16.3|17.65|16.56|16.98|16.86|17.2|14.71|13.36|9|9.44||
2020-11-01 15:08:18|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.73|16.2|9.75|10.56||
2020-11-01 15:08:19|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|15.25|19.75|18|21.75|30.75|47.25|27.25|27.5|26.875|28.25|28|32.5|22.25|23|22.25|25|25.125|26.438|17.125|17.188|19.625|18.625|21|18.05|20.05|18.13|17.25|16.04|9.75|4.6|3.15|4.81|11.22|27.3|22.8|25.01|28.2|41.15|44.61|53.18|59.85|70.42|88.84|88.41|70.87|86.66|65.02|70.55|63.04|65.47|52.11|59.51|41.68|37.05|28.5|36.85|45.5|51.26|52.43|54.65|80.54|96.94|96.59|90.29|73.31|78|104.14|84.12|93.05|120.01|150.71|172.4|163.6|231.73|232.94|276.1|277.81|278.2|326.82|329|374.56|405.4|342.81|376.66|343.71|341.46|386.3|369.25|373.21|370.67|344|322.94|374.89|346.45|384.59|368.22|351.62|362.22|322.51|322.5|354.89||
2020-11-01 15:08:20|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|32.68|29.24|24.6|30.48|19.75|22.4|20.81|16.05|15.05|11.85|13.2|9.35|10.4|14.25|15.6|19.03|16.25|11.37|8.09|6.93|4.355|2.375|2.8||
2020-11-01 15:08:21|usa_0939|DBD|price_second_month|0|11.7966|11.2043|11.1241|9.1498|9.8099|11.1919|10.0876|11.1852|8.5926|6.6914|8.2715|7.9753|8.5926|7.8271|7.8519|11.4815|10.7901|10.6667|6.642|8.9876|7.4568|7.2099|6.8643|8.8889|9.1605|8|7.6049|8.7901|8.6666|7.1358|6.9631|7.5556|8.3209|8.963|9.037|11.4815|9.6297|10.7654|11.3827|12|13.8519|17.0741|16.7778|16.3889|19.1111|19.1667|18.611|15.722|18.5|20.722|25.5|26.167|25.417|34.25|39.75|42.125|37.625|46.375|46.188|51.375|29.25|21.875|34.375|29.1875|28.125|26.625|22.9375|24.5|30.3125|28.25|28.9375|27.75|30.58|37.75|38.79|36.5|39.53|36.04|39.63|36.36|39.93|48.9|53.05|52.69|49.13|48.89|53.2|53.37|50.06|48|38.86|40|42.51|41.91|46|47.37|49.58|43.87|33.96|24.12|39.46|39.65|28|22.12|24.72|30.17|25.14|28.96|28.98|25.94|31.42|35.16|33.05|28.64|30.17|39.13|37.01|32.58|29.91|28.24|32.21|28.28|34.13|37.39|37.53|37.97|36.18|35.7|34.18|31.12|34.67|24.82|25.85|28.06|22.8|30.2|26.45|20.45|19.2|15.7|11.5|4.75|3.27|9.19|8.5|11.21|7.27|7.02|4.79|8.34||
2020-11-01 15:08:22|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.55|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13||
2020-11-01 15:08:23|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.19|28.8855|25.5797|10.5657|13.2719|13.0937|15.4029|16.3833|15.6055|15.6379|15.1193|16.7479|26.155|26.1145|19.681|17.3961|24.5183|22.2333|22.0632|25.5797|30.9922|31.8348|32.637|40.3344|40.3911|41.2095|40.3668|42.2628|44.0373|40.4316|36.1373|31.4945|29.2258|32.7261|31.5432|40.8044|43.1622|47.5457|47.3188|48.2749|47.3998|40.4965|39.5485|32.953|31.4871|34.8326|32.9452|42.07|34.92|31.16|29.38||
2020-11-01 15:08:24|usa_0943|TECD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:24|usa_0944|PAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7188|2.9063|4.9375|6.3125|4.5|4.1875|4.4688|4.0625|3.5313|5.05|7.325|9.935|8.595|10.725|13.63|8.51|7.01|5.53|9.34|12.64|12.35|14.8|14.465|12.09|14.26|14.01|15.635|16.785|17.81|21.915|21.085|20.3|23.47|22.72|22.23|20.65|19.72|19.15|20.9|13.64|7.58|5.12|12.24|18|14.9|14.85|13.68|12.08|15.09|20.62|20.76|16.81|19.07|23.78|25.15|25.7|28.9|31.12|32.51|40.63|44.18|41.87|46.5|47.93|47.35|48.1|51.24|47.49|44.85|36.11|39.52|44|49.19|52.79|42.3|40|47.31|47.15|47.98|53.04|44.27|44.61|43.76|42.73|50.49|46.02|35.76|47.17||
2020-11-01 15:08:25|usa_0946|FULT|price_second_month|0|||||||||||3.0234|3.0971|3.6406|4.3256|3.2611|3.8782|3.6685|4.2685|3.4759|3.3627|3.2552|3.0683|3.108|3.4587|3.8266|3.6228|3.3738|3.5772|3.0791|2.5357|2.581|3.2602|3.1244|3.1469|3.4865|3.8353|4.0346|4.5823|4.3831|4.9809|5.0407|5.3693|5.3146|5.3146|5.7255|5.7529|4.6229|5.4114|5.501|5.801|6.7067|6.5552|6.6933|6.2993|6.88|8.2885|9.5733|10.0295|11.1686|11.7386|11.9666|8.9464|10.0291|10.0861|10.7186|9.6217|10.3112|8.274|10.7939|11.0571|10.8926|11.452|11.0461|11.9472|11.8256|12.8815|13.4413|12.923|12.1767|12.6805|14.9406|14.6576|15.7388|16.0218|15.8019|16.099|17.0667|16.3352|16.5562|16.6667|16.5524|16.7619|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78||
2020-11-01 15:08:26|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.313|13.75|15.25|15|13.75|15.813|16.469|16.25|15.907|13|9.2813|9.0313|7.125|8.4375|8.5313|6.875|10.625|16.6875|23.125|15.9688|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.6682|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55||
2020-11-01 15:08:27|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|35.29|33.33|33.79|22.62|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.77|25.96|23.45|24.99||
2020-11-01 15:08:28|usa_0949|MDRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|51.8125|36.375|28.6875|10.875|10.125|4.7|5.45|3.4|4.4|4.6|2.7|2.9|2.08|3.75|3.3|4.7|8.1|8.23|6.35|9.85|12.73|16.36|17.78|13.5|18.1|17.25|20.48|26.17|28.25|24.25|23.41|17.35|11.55|12.39|15.22|7.36|10|12.26|16.23|21.27|17.93|19.74|17.47|17.55|20.25|20.11|16.04|18.89|19.65|11.21|10.89|12.42|12.72|13.64|15.12|14.93|17.22|14.97|14.62|12.02|12.83|14.08|13.14|14.68|12.2|13.49|12.9|10.95|12.21|11.34|13.02|14.09|13.235|12.76|14.73|9.72|12.16|10.17|9.44|10.78|7.54|6.32|8.93||
2020-11-01 15:08:29|usa_0950|CHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.875|8.9688|8.719|7.75|7.532|6.4688|5.875|6.875|7.375|8.5|7.8438|8.1563|5.9688|4.5|5.9063|7.235|7.25|11.255|9|10.735|11.11|11.935|11.69|11.15|12.34|16.925|17.675|21.075|23.95|25.995|25.6|29.065|32.8|31.965|36.27|42.21|53.35|36.79|45.95|38.03|39.1|37.08|34.17|34.22|35.02|26.36|24.92|25.03|26.49|28.67|32.1|33.02|32.94|34.35|38.48|40.59|34.94|31.08|33.31|37.57|35.97|31.68|31.64|37.59|41.42|40.09|46.4|48.04|44.89|51.34|54.49|62.34|56.36|49.85|51.43|45.48|45.7|49.04|51.55|60.6|64.95|61.1|77.15|79.15|79.7|77.75|77.45|80.6|83.3|90.98|97.25|91.28|80.83|99.29||
2020-11-01 15:08:30|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|51.19|43.56|43.28|42.02||
2020-11-01 15:08:31|usa_0952|CRS|price_second_month|0|11.4063|11.3438|12.75|11.5|10.6875|10.6563|9.7813|11.375|9.5|9.8125|8.4063|8.375|8.5938|8.5625|7.875|10.25|11.1875|11.1563|9.6563|11.2813|10.5625|11.9063|11|12.6563|12.2813|13|12.4375|11.75|12.9688|10.8125|9.9688|12.7813|12.375|12.375|11.9375|12.4375|11.7188|11.3438|12.25|12.375|13.1563|12.9063|14.4375|15.875|14.5313|16.3438|13.4375|13.5625|16.0625|19.0625|21.625|18.125|18.0625|16.875|17.75|18.25|21.625|22.4065|23.5625|23.6563|26.5|18.0938|17.6563|12.9688|14.25|11.4375|13.125|11.125|10.3438|16.25|16.5938|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03||
2020-11-01 15:08:32|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.14|16.04|13.97|18.41|16.86|18.49|14|13|17.41|20.37|17.48|20.83|22.12|22.07|27.21|29.76|24.45|25.57|30.05|26.95|29.27|30.58|38.2|35.77|39.25|33.89|38|37.93|45.04|51.11|51.31|54.11|62.84|73.67|72.76|71.3|79.76|88.06||
2020-11-01 15:08:33|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|38|38.75|31|31.75|29.5|31.25|30|29|30|28.5|26.375|27.75|27|26.625|32.125|30.75|28.5|30.875|25|27.1875|36.12|37.6562|38.48|38.7|42.53|44.23|38.9|36.36|39.39|40.63|40.49|47.69|44.17|49.03|52.18|53.43|51.8|52.59|52.71|52.83|50.21|50.79|54.65|56.41|55.65|55.49|53.24|50.49|50.62|45.06|36.31|34.43|33.88|37.72|36.67|39.13|44.43|50.85|61.95|69|70.39|73.53|70.19|76.11|70.99|63.7|68.06|72.39|78.55|75.66|70.28|70.61|76.42|76.82|87.29|91.56|80.72|87.82|91.55|98.18|97.23|102.1|107.02|118.61|117.21|120.45|121.81|115.67|113.9|126.33|132.8|165.29|201.02|225.18|169.3|142.92|180.24|213.44||
2020-11-01 15:08:34|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.6|2.99|3.22||
2020-11-01 15:08:35|usa_0957|DO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:35|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|5.1429|5.28|5.0286|6.2229|6.1429|7.3371|6.3429|7.2286|6.8629|7.28|7.7886|8.2914|9.6229|11.64|12.1943|13.2343|17.3029|18.7371|20.8971|19.1943|17.6857|17.5657|16.4514|21.5543|22.8571|18.72|24.3257|33.1086|29.9143|12.2571|9.24|14.0914|16.3029|20.9314|21.2686|22.2857|25|33.7486|42.6229|43.7371|37.76|36.2286|46.4114|38.9543|43.8686|38.9314|45.2457|57.24|51.1543|58.7829|56.4686|60.8229|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.94|7.91|4.24|4.39||
2020-11-01 15:08:36|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|29.2|21.97|28.85|25.2|29.9|27.7|29.8|31.41|26.75|28.1|40.94|27.36|26.37|22.07|25.21|24.49|19.37|23.82|31.7|29.31|47.65|52.09|38.89|31.07|27.72|23.7|31.3|22.39|10.62|8.56||
2020-11-01 15:08:36|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.79|18.59|22.53|24.55|21.31|17.69|10.05|12.86|12.36|13.54|14.78|11.52|14.38|17.05|16.35|17.85|21.35|19.45|20.38|22.55|25.77|23.55|24.4|16.53|17.21||
2020-11-01 15:08:37|usa_0965|ASNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:37|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|78.6113|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6||
2020-11-01 15:08:38|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||1.5556|1.4444|2.037|1.5556|2.1112|1.8519|1.9815|1.8887|2.0741|2.222|2.778|2.6487|2.9633|4.222|4|4.1113|3.4447|3.4447|5.0367|4.9633|6.5185|5.7967|4.778|4.63|4|5.63|5.6113|5.352|4.4444|3.8519|4.0367|4.4444|4.7113|5.4253|5.218|4.6813|5.8967|7.5113|6.1807|6.578|5.2593|7.108|9.3247|9.422|10.4447|13.222|13.6933|16.1733|13.64|15.0733|14.7667|13.8467|17.4667|18|15.6067|17.8133|18.24|19.12|17.06|13.4067|13.08|14.9267|19.04|17.62|16.02|21.7133|17.4|16.7133|19.78|19.98|16.29|19.96|23.54|28.21|26.64|26.28|27.94|26.55|29.87|28.7|27.29|28.09|27.07|28.64|30.73|32.84|25.62|28.38|29.81|35.03|37.65|24.27|22.99|25.1|24.36|29.12|27.28|36.52|44.27|37.72|46.21|39.78|49.72|46.8|54.29|53.26|64.11|58.4|39.33|36.91|55.89||
2020-11-01 15:08:40|usa_0968|VSH|price_second_month|0|9.0532|7.9214|8.0118|7.2876|7.153|7.9285|8.1444|10.707|10.0097|11.2238|13.6193|9.1318|10.4857|10.1653|8.5162|10.7323|10.1729|9.2775|7.5092|9.6187|11.7172|12.7232|8.0488|7.8305|7.2762|6.722|7.3344|7.8887|9.495|7.1628|5.2749|7.4959|8.6619|8.6067|7.163|8.7731|10.8831|11.3273|15.8248|14.1591|15.5472|15.6583|14.4366|15.6029|16.4356|19.1009|21.2661|23.9872|29.3744|35.9809|31.0945|23.4313|24.5432|17.8785|18.6567|20.3229|25.9858|23.7645|18.8234|18.1011|19.8227|4.9751|6.7223|6.1301|9.8614|12.6969|17.139|25.4679|41.9035|35.8142|16.7688|15.9381|18.3013|20.7267|16.329|15.7338|21.8194|12.7221|12.5533|8.973|12.8287|14.6322|18.6656|19.9982|16.7644|11.3273|12.9797|11.5938|11.4605|11.4605|11.3983|12.8998|14.4367|12.4467|11.6382|12.6599|15.8315|11.7537|11.0963|8.1112|8.9552|7.898|3.8735|2.2655|4.9129|7.1695|6.441|9.1062|8.0401|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.2|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99||
2020-11-01 15:08:41|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.47|24.92|23.11|23.85||
2020-11-01 15:08:42|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.6|11.01|10.31|10.3||
2020-11-01 15:08:42|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|43.77|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|68.88|65.7|60.73|69.85||
2020-11-01 15:08:43|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|29.4|34.49|31.99|26.76|17.99|14.05|14.84|18.96|17.03|16.65|16.87|16.02|18.31|15.54|17.16|15.02|14.65|15.9|14.43|13.75|15.15|14.86|15.53|17.1|24.31|21.8|23.01|23.65|27.32|32.53|35.89|36.92|41.8|33.65|40.18|35.21|36.71|38.26|35.11|41.28|56.21|67.87|77.78|62.16|51.91|53.17|53.46|47.2|48.42|51.1|42.35|53.02||
2020-11-01 15:08:44|usa_0974|ROVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:44|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|6.09|3.08|2.51|3.52|3.42|2.88|4.41|5.21|3.41|2.88|2.6|2.3|2.85|2.44|2.55|2.14|2.61|2.64|2.88|2.7|3.6|3.74|4.05|3.46|4.32|4.17|3.62|5.03|6.13|5.72|6.23|6.71|9.15|9.06||
2020-11-01 15:08:45|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.2|421|432.2|380.4|347.4|400.4|524.2|577.2|550.6|543.8|469.4|325.2|254.4|276|201.4|234.8|91.6|242.2|249.8|275.8|276.6|243.6|238.6|203.4|167.8|185.2|166|87.4|72.4|58.8|48.2|43.2|21.6|16.97|16.35||
2020-11-01 15:08:45|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|7.53|11.02|11.7|16.19|13.48|13.97|15.75|14|12.17|13|11.62|13.11|13.18|13.72|13.01|12.94|17.97|19.1|19.86|19.09|19.96|16.96|5.73|5.8|6.72|10.18|13.06|11.42|13.02|9.96|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|13.02|12.815|7.93|10.35||
2020-11-01 15:08:46|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||0.0555|3.7761|4.6646|6.8858|6.8858|10.5509|9.5512|9.5512|10.995|11.5503|9.8845|9.7734|9.7738|9.7738|10.0486|9.9396|10.4402|8.9962|9.6636|9.5511|11.7731|13.1051|14.9387|17.3255|18.326|21.8227|21.9904|19.1036|21.1016|20.4352|22.4343|19.158|18.9359|13.7716|14.4935|15.8817|16.3815|20.5463|23.3361|27.7014|28.9185|29.2022|32.9814|31.3979|30.9549|30.6061|35.1068|38.466|37.6408|39.4175|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14||
2020-11-01 15:08:47|usa_0980|AMD|price_second_month|0|12.125|15.875|17|14.125|15.8125|19.6875|13.875|16.625|13.25|13.25|13.9375|15.5625|13.3125|9.6875|7.8125|10.875|10.8125|11|4.625|6|7.5|5.6875|3.75|4.125|5.1875|4.3125|3.75|4.125|5.25|2.6875|2.1875|4.0625|6.75|6.1875|7.1875|9.1875|7.875|5.0625|8.9375|10.875|14.3125|16.1875|9.5|10.75|13.5|14.5|12.625|15.125|16.5|16.875|10.25|9.6875|8.8125|6.375|12.125|17.9375|19.875|18.7188|10.9063|11.7188|9.7813|6.5938|13.8438|8.9688|9.25|10.3438|14.125|19.5625|40.7188|37.625|15.25|21.5|28.25|13.55|13.6053|13.5|11.4283|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82||
2020-11-01 15:08:49|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|21.9|16.62|15.04|15.06||
2020-11-01 15:08:49|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|8.063|8.813|13|14.938|22.188|20.75|22|30.75|46|44|34.375|24.25|14.9375|10.375|19.75|15.5625|33.17|45.52|19.04|26.65|30.14|23.99|23.7|19.25|30.21|26.93|27.71|24.17|33.58|38.25|31.35|44.71|55.95|68.98|47.06|63.47|55.18|55.7|70.74|70.31|76.19|77.19|80.5|81.85|77.32|67.91|39.47|23.07|23.3|26.97|33|35.36|44.38|30.69|36.39|58.05|55.05|67.38|65.63|47.99|52.31|30.58|38.79|45.44|47.56|44.32|38.62|33.59|39.44|42.31|40.49|28.22|21.87|22.14|21.81|27.63|31.67|16.95|16.85|12|11.43|12.42|14.02|19.03|22.93|26.71|19.21|19.02|25.49|15.82|16.14|17.29|9.09|10.64|13.93||
2020-11-01 15:08:50|usa_0983|NAV|price_second_month|1|83.75|111.25|115|91.25|66.25|73.75|81.25|102.5|82.5|77.5|85|107.5|91.25|71.25|47.5|70|75|72.5|42.5|65|67.5|53.75|53.75|60|50|45|38.75|41.25|41.25|26.25|22.5|38.75|35|30|26.25|36.25|26.25|21.25|22.5|25|25|23.75|23.625|22.25|13.375|13.875|15.125|12.75|15.125|12|10.625|10.375|9.875|8.5|9.125|9.375|17.25|27.625|24.8125|35|28.875|22.625|28.5|40.1875|50|46.5|47.375|40.125|31.0625|29.9375|26.1875|22.8|28.13|28.25|39.5|44.3|32|21.68|24.31|24.61|32.63|37.28|47.89|45.85|37.9725|37.19|43.98|36.4|32|32.43|28.62|27.58|24.61|25.82|33.43|45.75|66|61.7|54.2|59.95|65.82|54.18|21.38|33.46|43.6|37.42|38.65|44.73|49.2|43.64|57.91|69.33|56.46|32.12|37.88|40.45|28.37|21.09|21.77|34.57|27.76|36.48|38.19|33.87|37.48|32.91|33.48|29.5|22.63|12.72|8.84|12.52|11.69|22.89|31.37|24.62|26.23|44.07|42.88|34.97|40.72|38.5|25.95|32.3|34.45|28.11|28.94|16.49|28.2|43.54||
2020-11-01 15:08:51|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|9.23|3.63|3.58||
2020-11-01 15:08:52|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1419|19.8843|20.2313|24.4347|30.4779|34.9694|41.7852|69.6442|44.9083|55.8686|61.1785|15.8708|19.9171|18.5749|16.8856|14.4566|12.2632|7.3985|6.711|8.7145|11.7001|13.8149|9.0288|5.12|5.3885|3.3522|3.2017|2.6157|7.7979|14.8625|14.9083|21.5212|22.5884|21.089|24.7687|17.9398|18.2017|21.2003|14.6006|14.6399|13.4548|11.4775|6.567|4.498|5.6176|5.3361|5.8337|5.6504|4.904|5.7813|4.5308|4.6879|4.0528|5.0546|8.8848|4.904|5.6111|4.7272|11.19||
2020-11-01 15:08:53|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|7.54|6.26|6.64|7.83|4.97|3.1|5.01|6.54|8.56|5.29|6.97|8.845|12.24|15.27|16.49|17.37|25.09|29.87|32.3|27.43|27|20.23|20.53|23.35|24.87|23.11|18.3|20.38|23.04|29.24|36.21|25.2|20.33|18.42|19.84|20.08|26.91|30.05|31.5|21.16|20.67|16||
2020-11-01 15:08:54|usa_0987|UNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:54|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.68|5.84|3.15|2.61||
2020-11-01 15:08:55|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|157.1|146.9|153.32|160.15||
2020-11-01 15:08:56|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|28.03|29.53|33.2|25.4|30.84|24.91|28.65|24.97|22.39|13.04|15.05|10.91|14.39|10.49|14.19|15.03|18.72|20.21|18.32|15.64|15.38|16.53|20.95|20.6|15.73|18.04|15.55|12.02|13.34|8.7|5.92|5.69||
2020-11-01 15:08:57|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.59|29.82|34.14|31.15|20.47|16.88|20.77|21.43|17.1|17.66|19.67|17.46|13.03|17.08|19.27|17.81|12.89|11.62|14.63|17.69|28.72|28.48|25.67|31.77|29.34|29.28|27.21|18.06|20.4||
2020-11-01 15:08:57|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|24.84|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.94|18.21|11.16|11.8||
2020-11-01 15:08:58|usa_0993|SERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:08:58|usa_0995|MBI|price_second_month|0|||||||||||||||||||4.1667|5.1667|5.4583|6.0833|5.9583|7.2917|8.0833|9.4583|10.25|9.4583|12.2917|12.3333|8.375|10.75|11.5417|12.0417|14.5|16.5417|17.5|18.8333|21.4167|21.9167|21.3333|25.2083|22|20.1667|19.125|20.4167|17.5|20.6667|21.0417|22.6667|25.6667|25.3333|25.375|27.1667|33.7083|32.5417|35.7917|37.75|41.9167|48.7917|49.7083|37.4167|43.1667|41.0417|45.5417|34.5833|33.3333|25.5833|38.5417|43.8333|45.9167|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11||
2020-11-01 15:08:59|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|47.11|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73||
2020-11-01 15:09:00|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|48.34|57.8|67.5|70.05|84.26|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|118.31|123.68|134.69|138.19||
2020-11-01 15:09:01|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|25.83|26.1|30.4|31.65|31.79|30.51|33|31|33.29|37.91|35.06|35.74|37.03|40.04|42.58|41.71|39.1|40.95|38.06|32.27|31.73|40.01|43.64|34.74|25.89|27.56||
2020-11-01 15:09:02|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.67|28.58|28.97|38.71||
2020-11-01 15:09:02|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|14.75|14.25|13.75|15.25|15.4375|17.4375|18.4375|18.5|16.5|14.25|13.5|12.875|12.875|14.719|15.0625|14.219|15|14.0625|13.3125|15.05|14.2225|16.37|17.775|15.41|13.72|12.395|8.99|11.07|13|17.315|17.36|19.875|20.94|27.625|35.445|31.475|29.29|33.08|33.505|33.025|41.08|58.95|55.07|58.55|60.49|66.8|66.39|62.79|65.1|30.12|32.13|41.94|55.05|54.07|54.92|56.91|59.06|62.83|64.63|64.77|43.51|44.66|55.21|42.05|43.98|45.38|52.59|51.37|50.79|51.98|51.73|53.94|43.81|48.09|39.27|38.42|31.49|31.1|32.68|39.42|49.46|54.12|55.49|56.2|58.66|61.48|50.75|55.91|54.37|33.66|41.25|31.47|38.04|44.2|31.09|34.41|36.21||
2020-11-01 15:09:03|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.81|11.01|5.35|5.33||
2020-11-01 15:09:04|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.96|31.97|34.57|36.61|37.56|34.36|34.84|31.91|31.14|31.65|30.14|31.73|34.52|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.54|29.43|34.79|32.75||
2020-11-01 15:09:05|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.97|32.19|23.78|23.38|22.48|15.25|15.3|13.89|4.77|6.87||
2020-11-01 15:09:05|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.29|20.44|15.41|15.45||
2020-11-01 15:09:06|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.43|13.615|6.97|6.99||
2020-11-01 15:09:07|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.67|36.74|29.48|30.24|15.57|10.31|6.99|9.08|9.85|15.8|21.12|13.1|14.83|15.02|16.36|17.69|13.91|11.04|12.88|7.66|5.14|5.82|5.07|3.5|3.77||
2020-11-01 15:09:07|usa_1008|CNA|price_second_month|0|7.3333|7.0834|7.1667|8|7.4584|8.875|9.8333|12.4167|18|18.2501|21.125|23.4167|21.5834|21.4167|18|20.4167|16.7501|20.4167|17.5416|19.7501|18.625|18.3333|20.3333|19.625|24.2501|29|33.2083|24.6667|25.375|22.1667|20.5|28.7501|27|27.5834|29.875|27|28|29.4584|31.2501|31.2501|30.4167|29.2501|25.1667|23.0834|22.0834|20.3333|20.7084|24.6254|28.5003|31.9582|38.7076|38.7497|33.3333|33.4997|35.8331|37.0829|34.1252|37.8131|40.8325|47.9792|50.4167|36.625|42.75|33.9375|43.4375|36.375|39|26.9375|35.6875|39.6875|37.1875|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17||
2020-11-01 15:09:08|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|281.19||
2020-11-01 15:09:09|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||116.8935|154.7227|140.0409|191.4314|230.3899|271.047|216.2774|175.0512|119.1477|83.5728|81.3141|60.4209|59.2915|53.6447|54.2094|53.6447|49.6919|67.7617|85.5605|85.8315|67.9424|60.2628|62.7022|31.2608|24.3942|29.7248|37.9466|45.5359|62.0698|93.963|108.9699|81.8562|83.5728|73.3634|67.039|61.2566|77.7001|88.7227|98.3901|135.7945|141.1251|105.0759|129.4701|81.043|48.9692|54.2094|56.8295|60.6242|70.8336|78.5133|110.6775|141.75|142.05|153.6|169.5|136.35|132|160.35|175.65|206.25|194.4|241.95|225.15|372.45|515.7|566.85|624|758.7|825|561.6|509.25|394.95|351|141.15|153.45|107.85|96.15|80.85|25.95|54.45|76.35|66.15|39.6|43.5|47.4|54.6|67.35|62.55|33.75|30.3|25.5|26.85|23.4|18.7499|11.0879|19.02||
2020-11-01 15:09:10|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.3933|0.4449|0.3998|0.4127|0.4901|0.6448|0.5739|0.7996|0.7609|0.7029|1.1156|1.3799|1.1671|1.3606|0.9608|0.7996|0.6319|0.9286|0.7802|0.7093|0.7867|1.0962|1.1349|1.3155|1.3155|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6445|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13||
2020-11-01 15:09:11|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.19|17.08|18.11|14.06|14.67|16.02|9.8|8.23|7.55|4.35|3.29|2.06|1.58|1.58||
2020-11-01 15:09:12|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|25.25|25.6|26.35|26.17|26.66|26.87|25.2|25.68|26.48|26|26.33|25.98|25.85|25.41|24.65|25.1|25.31|25.09|25.15|24.235|23.32|25.04|24.835|23|18.96|22.45|23.68|24.88|25.57|25.4|25.4599|||||13.88|12.37|14.01|10.55|9.61|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|5.97|3.05|1.82|1.47||
2020-11-01 15:09:13|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|4.04|3.795|4.71|4.59||
2020-11-01 15:09:13|usa_1017|CLF|price_second_month|0|2.8594|2.8594|3.0469|2.5938|2.5781|2.6719|2.2031|2.625|2.4063|2.5|2.25|2.2188|1.8438|1.1563|1|1.3281|1.7969|2.5|1.8125|1.9688|2.4063|3|3.0313|3.7344|4.0469|3.9688|3.8438|3.7188|4|3.1875|3.0938|3.3125|3.8438|3.9844|4.4688|4.625|4.2969|4.0781|4.4063|4.2969|4.2188|3.7031|4.1406|5.3281|4.4063|5.2188|4.3907|4.9063|4.8595|5.6563|4.8907|5.5625|5.0157|4.875|5.5313|5.375|5.2813|5.211|5.3907|6.4219|6.6172|4.5625|4.7578|4.6328|4.625|4.0078|3.6563|3.1172|3.1797|3.1406|2.4766|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58||
2020-11-01 15:09:15|usa_1018|MIK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.32|27.06|26.91|22.34|22.19|27.21|27.01|24.17|20.45|22.39|18.57|22.27|23.72|19.99|18.95|16.34|13.4|11.42|8.63|9.69|8.09|1.62|7.07|9.655||
2020-11-01 15:09:15|usa_1019|ANAT|price_second_month|0|20.125|18.625|22|23.125|23.375|25.5|28.875|32.875|32.5|35.5|35|36.75|38.5|49|43.75|42.5|32.5|39.5|23.75|29|30.5|33|31.875|35.125|38.5|36.75|35.75|33.5|35|34.5|28.75|33.25|35|34|36.5|40|40.25|41|45.25|56.5|54.75|54.5|54.75|52|47.0625|51.5|47|50|63.25|57.375|61|68.25|65.75|69.25|75.25|82.5|83.25|97|96.5|97|106.75|90.25|83.75|75.25|71.25|70|66.375|58.5|54|61.5|69.75|73.0156|72.3|78.91|79.02|89.21|100.81|76.25|88.532|78.29|85.64|85.99|83.47|94.41|93.81|95|101.65|109.14|115.4|111.02|117.14|114.44|116.05|115.04|114.17|127.25|143.94|126.05|119.55|113.45|110.27|95.45|73.82|42.31|79.26|86.37|108.52|108.54|104.28|76.56|79.52|81.27|80.4|74.96|71.7|72.1|68.32|70.69|68.99|80.37|99.88|104.97|115.55|113.49|114.5|113.84|114.78|104.75|103.21|99.29|107.36|101.67|119.51|116.82|120.5|120.1|117.53|115.71|125.35|116.9|119|128.34|127.61|147.19|113.37|114.07|118|98.36|75.15|75.01||
2020-11-01 15:09:17|usa_1020|INOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|20.98|17.89|18.7|18.59|15.63|15.45|11.2|13.6|13.35|15.8|12|10.3|11.8|13.3|12.8|14.09|16.26|18|19.48|18.82|24.745||
2020-11-01 15:09:17|usa_1021|ZAYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:17|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.92|2.45|2.17|3.16||
2020-11-01 15:09:18|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.64|23.43|20.25|19.93|16.48|20.22|14.24|17.11|13.02|16.01|11.7|11.96|12.2|7.38|6.3|6.15|5.23|7.68|8.87|7.35|6.67|5.76|4.4|5.1|3.92|2.25|2.31||
2020-11-01 15:09:19|usa_1024|AVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:19|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|23.92|21.5|19.43|16.91|18.24|20.36|23.06|23.22|22.52|19.33|23.53||
2020-11-01 15:09:19|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|24.4|13.32|3.7|4.84|8.87|9.25|7.77|8.32|7.37|7.77|11.5|20.99|20.53|28.47|17.08|27.21|29.29|29.52|43|56.11|70.38|42.07|35.8|37.24|45.69|48.7|48.65|41.49|38.62|42.59|47.63|26.86|20.08|14.62|17.95|22.92|21.23|21.58|31.39|29.62|45.14|38.18|36.3|42.58|44.38|39.78|43.39|28.42|20.4|16.69||
2020-11-01 15:09:20|usa_1029|USM|price_second_month|0||||||||||||||||||||||16.5|18.75|28.25|36.5|34.375|30.5|25.75|27.125|16.125|18.75|18.125|22.5|20|19.375|24|19.875|18.75|22.375|22.25|26.75|33.875|31.125|28|27.625|31|31.25|33.375|28.75|35|35|36|31.625|30.25|28|26.25|27.5|30.25|32.75|30.125|30.688|28.438|37.688|42.125|48.25|56.3125|118.875|66.9375|62.25|73.5625|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38||
2020-11-01 15:09:21|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.48|2.07|0.9658|1.17||
2020-11-01 15:09:22|usa_1031|EPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:22|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.58|73.74|66.35|68.75|72.05|74.68|65.96|73.29|79.69|95.53|118.99|147.22|177.95|234.21|269.74|251.65|297.87|238.48|274.97|253.34|223.78|195.13|193.12|233.46|223.45||
2020-11-01 15:09:23|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|49.9|50.71|42.05|34.3|38.44|31.59|38.78|51.3|46.85|56.95|44.2|27.9|27.1|24.25|33.8|47.95|30.35|35.8|18.71|15.51|18.34|12.04|12.46|17.38||
2020-11-01 15:09:23|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.44|31.94|25.18|24.23|24.27|18.57|25.41|34.56|23.1|23.37|29.48|28.73|32.15|27.29|32.3|32.28|24.23|27.92|36.64|39.35|50.94|52.09|54.92|43.41||
2020-11-01 15:09:24|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|21.86|23.93|17.01|17.34||
2020-11-01 15:09:25|usa_2_0001|AGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:25|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.06|42.02|41.89|37.38|43.72|45.32|48.7|52.83|48.52|53.1|49.88|50.38|49.27|50.58|49.29|48.54|49.69|44.48|48.04||
2020-11-01 15:09:26|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.26|13.07|10.21|10.17||
2020-11-01 15:09:27|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|24.1643|24.9516|28.4695|32.1381|41.7284|45.1709|48.3286|55.6491|58.9659|58.6393|60.2055|66.0351|72.183|58.8235|72.8196|53.9488|56.9222|58.9743|53.1363|63.7653|72.5348|79.6124|85.4755|91.33|96.47|92.05|71.09|83.31|68.61|82.68|93.88|78.11|75.35|86.12||
2020-11-01 15:09:27|usa_2_0005|APY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:27|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20.62|19.81|18.58|17.23|16.1|13.01|12.5|14.75|17|18.59|17.53|12.04|15.22||
2020-11-01 15:09:28|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25||
2020-11-01 15:09:28|usa_2_0008|ATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.08|49.25|53|48.6|48.05|44.84|50.18|44.28|44.17|42.31|37.8|45.02|41.25|28.89|36.56||
2020-11-01 15:09:29|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68||
2020-11-01 15:09:30|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.16|35.84|29.71|30.36||
2020-11-01 15:09:31|usa_2_0011|BHGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:31|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.32|34.91|28.45|34.5|39.31|37.35|38.4|39.55|42.5|44.85|47.65|50.4|53.3|45.34|52.29|57.14|61.59|63.01|66.71|76.98|84.1||
2020-11-01 15:09:31|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0012|409.8758|372.0007|335.6257|235.5005|166.5003|13.7813|16.125|31.5001|32.7601|24.8401|22.02|24.3|13.86|9.9|7.86|22.5|38.69|18.36|23.02|24.2|20.88|23.94|22.25|25.02|21.31|24.06|24.55|28.56|32.65|39.95|52.41|61.5|79.26|107.69|114.02|131.65|100.66|62.82|68.87|105.28|146.62|210.88|211.21|193.44|291.48|407.85|457.2|490.92|535.22|481.07|632.76|660.08|590.12|635.58|695.91|798.03|934.61|1147.09|1357.79|1178.06|1250.71|1153.88|1237.48|1208.5|1248.64|1264.32|1110.68|1256.63|1416.55|1535.42|1724.13|1827.94|1813|1759.19|2034.04|2071.56|1935.7|1780|1890.03|1752.23|1916.81|1904.03|1695.66|1639.42|1910.45||
2020-11-01 15:09:32|usa_2_0014|BPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:32|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|220.3|206.34|185.58|218.04||
2020-11-01 15:09:33|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|16.3718|15.3986|18.6901|17.7599|17.5882|17.717|18.912|21.3949|22.3752|23.2911|23.4342|23.1766|20.8654|21.2017|22.2106|23.4056|24.86|30.32|30.99|35.17|39.06|39.54|46.44|48.2|54.13|60.96|62.96|67.78|61.32|45.22|53.03|47.95|56.12|60.13|54.84|62.57|55.61||
2020-11-01 15:09:34|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.23|449.78|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1535|1573.02|1886.89|1840.33||
2020-11-01 15:09:35|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6366|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|10.82|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.02|56.14|43.98|47.03||
2020-11-01 15:09:36|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|15.79|14.86|13.11|20.66||
2020-11-01 15:09:36|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|40.12|48.4|51.67|56.97|60.36|70.73|68.87|79.52||
2020-11-01 15:09:37|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.575|16.34|18.81|15.48|16.7|19.8|19.08|18.58|19.4|15.78|9.07|8.09|4.82|3.09|2.37|1.01|0.7262||
2020-11-01 15:09:37|usa_2_0022|CMD|price_second_month|1|||||||||||||||||||||||||||||||||||||||0.7408|0.5926|0.5926|0.5926|1.1358|1.0371|1.0371|1.2346|0.8396|1.1852|1.2347|1.6791|2.1728|1.3827|1.6791|1.4569|1.432|1.7284|1.0124|1.2347|1.3578|1.58|1.6791|1.5311|1.3089|1.1852|1.1356|0.9877|0.8644|1|1.1852|1.9258|2.1604|2.9507|5.3058|4.1205|4.0969|4.7765|5.452|3.8578|4.0148|3.8015|3.9763|3.9407|4.6696|5.0667|6.2815|6.7704|10.7704|12.8667|7.16|8.6178|8.2222|7.0533|5.9556|6.2045|7.2045|6.9111|7.5733|7.4489|6.9645|5.1245|5.4|4.2222|6.0978|6.2533|7.0667|6.6933|8.8578|8.8222|7.4667|7.1556|10.3511|11.4533|11.5911|9.4578|12.0711|16.7533|17.9933|18.3667|19.72|19.8333|22.1533|27.65|34.55|33.46|36.04|34.38|41.67|47.5|54.03|54.48|62.35|71.02|70.95|80.23|79.99|79.38|76.18|88.01|99.57|110.72|95.1|97.34|72.52|66.83|76.37|90.19|70.9|35.9|44.23|43.94||
2020-11-01 15:09:38|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.77|3.27|2.39|3.38||
2020-11-01 15:09:39|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|51.84|49.71|61.92|74.11|92.4|172.21|215.24||
2020-11-01 15:09:39|usa_2_0025|DVMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:39|usa_2_0026|DWDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:40|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0192|73.5202|84.5569|103.98|89.99|90.06|60.58|66.93|49.7|31.82|37.33|24.11|14.21|19.98||
2020-11-01 15:09:41|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.84|6.66||
2020-11-01 15:09:42|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||50.315|43.125|59.065|75.315|87.5|87.5|80.94|94.065|100.94|113.125|124.69|131.25|135.315|141.875|94.69|67.19|58.125|66.875|40.94|28.75|24.375|31.875|30.625|69.69|79.6|63.5|90.4|73.6|59.55|70.75|26.95|20.35|17.9|1.5|16.15|20.95|23|24.25|27.2|28.5|29.45|26.55|26.5|18.65|24.4|21.65|24.3|23.85|24|20.76|18.26|19.83|16.08|18.73|17.99|9.84|7.85|11.84|15.61|17.54|17.3|19.86|16.26|18|24.21|28.07|21.39|17.28|20.36|19.14|22.9|21.99|24.12|29.29|31.46|35.79|32.68|35.12|39.39|41.13|43.46|43.16|42.7|35.19|35.23|40.32|40.71|41.67|42.32|45.33|45.75|49.95|53.26|64.75|81.59|75.21|63.14|58.92|60.79|70.71|74.84|73.25|65.24||
2020-11-01 15:09:43|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|19.68|19.12|20.55|20.77|24.74|21.4|19.11|21.19||
2020-11-01 15:09:44|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2|56.9|59.98|55.49|57.96|64.89|63.27|65.35|61.69|53.22||
2020-11-01 15:09:45|usa_2_0032|FDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:45|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|23.95|17.25|16.53||
2020-11-01 15:09:46|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|48.01|51.05|52|73.24||
2020-11-01 15:09:46|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.71|32.8|34.98|30.45|28.78|27.8||
2020-11-01 15:09:46|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9907|46.2232|48.205|52.9711|54.1835|61.3913|64.2175|62.0351|70.0205|63.6071|68.0388|64.0503|58.2306|60.3461|57.8292|50.9894|60.2959||
2020-11-01 15:09:47|usa_2_0037|FWONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1895|25.3111|28.4601|25.4372|23.6179|25.8223|25.8148|27.2544|26.6084|24.5508|28.371|23.9398|19.48|21.51|31.6|30.11|30.79|37.42|35.69|31.57|30|35.07|28.82|31.73|37.18|38.15|43.07|37.49|33.82|36.18||
2020-11-01 15:09:48|usa_2_0038|FWONK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6922|28.4053|27.6806|25.228|28.3614|24.3788|18.95|21.38|31.43|30.7|31.85|38.89|37.41|32.93|31.22|37.09|29.82|32.18|37.67|39.99|45.09|39.06|34.65|38.98||
2020-11-01 15:09:48|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|66.38|69.98|77.25|83.68||
2020-11-01 15:09:49|usa_2_0040|GDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:49|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|49.45|45.87|53.3|59.72|60.91|70.99|69.11|69.19|80.78||
2020-11-01 15:09:50|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.89|10.46|10.05|11.29||
2020-11-01 15:09:50|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7825|7.6595|7.3114|6.656|6.9632|4.7718|3.9117|4.1779|3.6045|4.0141|5.8327|3.2768|4.1583|4.3581|3.2768|2.841|2.6411|2.4084|2.451|3.67|4.6694|3.9977|4.4302|4.25|5.5935|5.2265|5.682|5.777|6.1637|8.7654|8.1625|9.6961|10.4497|10.2793|11.6064|12.9794|13.4087|13.2579|9.8533|9.1947|9.1095|6.76|9.5191|11.1411|11.3738|12.8319|11.1084|13.9592|15.6754|18.1371|16.1178|14.4056|16.4495|16.4045|13.1154|12.3331|13.0253|13.9264|15.5197|20.8773|21.6934|21.8624|20.2189|20.7258|24.2381|25.4566|25.2006|22.4358|23.2397|24.023|26.496|30.6688|34.2784|37.5296|38.816|48.736|52.032|70.75|75.4|74.3|59.98|84.06|99.94|98.49|89.53|63.9|81.24|88.66||
2020-11-01 15:09:51|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|39.38|32.61|31.16|32.37|25.11|32.28|34.63|26.66|21.54|21.91||
2020-11-01 15:09:52|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8716|10.4211|10.357|13.421|13.5725|13.788|13.1181|14.85|14.67|17.56|15.17|16.55|12.81|15.26|14.96|14.59|15.86|9.71|9.73|9.37||
2020-11-01 15:09:52|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.62|108.3|119.08|117.39|121.97|109.39|116.29|109.78|94.94|99.29|96.07|106.27|108.43|111.45|118.62|115.68|112.06|125.71|131.05|110.12|125.41|110.16|120.19|117.41|123.79|147.02|133.24|122.42|144.92||
2020-11-01 15:09:54|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:09:54|usa_2_0048|IGT|price_second_month|0|0.1953|0.1992|0.1934|0.2071|0.2305|0.2442|0.2071|0.2598|0.1758|0.1582|0.1367|0.1367|0.1621|0.1641|0.1602|0.2207|0.1719|0.1797|0.127|0.1797|0.2129|0.3477|0.3281|0.3477|0.4356|0.4942|0.4024|0.4375|0.5235|0.5391|0.461|0.7617|1.4297|1.7422|2.2188|3.6641|3.4375|4.7188|6.125|7.4219|9.3125|9.5313|7.5625|7.0938|5.5625|5.8438|4.156|3.5|4.031|3.563|3.094|3.688|3.969|5.125|4.875|4.375|4.438|5|6.25|6.0625|6.1719|4.8438|5.7656|4.75|4.4063|4.375|4.5|4.4531|6.7813|7.25|11.1563|13.5|15.3625|13.38|15.4975|16.88|15.6227|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.4157|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13||
2020-11-01 15:09:55|usa_2_0049|INFO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|26.41|25.76|26.29|30.25|28.41|35.08|34.89|37.61|39.45|43.76|45.93|42.95|47.73|48.77|54.15|50.89|51.52|56.9|65.23|70.02|78.86|67.3|80.73|80.87||
2020-11-01 15:09:56|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.53|28.69|26.3|28.63||
2020-11-01 15:09:56|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.625|7.625|7|4.75|5|5.625|11.5|12.125|11.375|12.438|18.125|13.125|16.375|19.375|15.75|15.063|14.813|13.438|13.875|7.25|11.375|12.063|10.125|10.125|15.625|14.125|9.25|13.063|9.125|10.875|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5||
2020-11-01 15:09:58|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|145.98|139.49|149.52|163.75||
2020-11-01 15:09:58|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.88|36.68|29.73|27.67||
2020-11-01 15:09:59|usa_2_0054|JEF|price_second_month|2|0.486|0.4457|0.4338|0.4552|0.4481|0.5926|0.8534|0.7922|0.7495|0.721|1.0387|0.9534|0.9344|1.2427|1.4609|1.3281|1.2807|0.8727|0.9486|0.7969|0.9107|0.9866|1.1383|1.3186|1.404|1.4799|1.5937|1.6696|1.6411|1.4419|1.6602|2.0017|1.8972|2.5613|3.5858|3.7376|4.2309|4.8001|7.1717|5.9574|6.6214|6.4506|6.4127|5.7487|5.5211|5.9007|7.0578|6.7923|8.5945|8.3669|8.5376|7.8925|7.1338|7.1716|7.9684|9.2206|10.0553|10.5106|10.5297|11.3648|10.0934|9.2965|9.1068|9.3345|6.5834|7.1147|6.4506|7.0767|8.1012|7.551|10.1237|9.7291|9.9143|8.7972|8.7364|11.0647|10.2391|11.3865|10.6216|11.5656|11.7781|12.7495|14.9321|14.9564|15.6303|17.9556|16.4878|15.8367|18.0086|19.5613|23.8916|27.6618|25.0709|24.0146|24.9161|27.4478|34.2415|46.1349|40.2246|46.6449|40.771|24.4426|14.498|19.3337|22.3116|20.4629|20.3354|23.0492|20.1169|23.1494|29.6152|35.2068|30.6625|24.4335|25.2804|22.6394|19.7435|20.6724|23.1767|28.9153|25.1148|26.5283|25.5829|23.8886|23.1304|22.2598|21.2208|22.2504|22.0164|18.7308|15.5014|15.6137|17.0927|17.4765|22.3253|23.7669|24.366|23.6826|25.3395|22.5032|22.6998|20.0975|19.4797|19.255|19.9664|18.67|21.64|13.72|16.2|19.51||
2020-11-01 15:10:00|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.15|15.93|15.29|22.1|27.39|27.31|28.42|37.11|36.82|36.63|35.8|41.2|38.07|35.57|38.12|41.1|44.99|44.66|43.2|47.46|44.9|48.47|51.65|57.85|62.49|74|78.79|76.44|75.02|89.44|92.09|91.4|93.17|89.45|93.44|92.59|90.79|89.46|116.25|120.63|23|27|27.48|28.84|26.75|30.94|27.88|27.92|29.83||
2020-11-01 15:10:01|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.47|72.82|83.19|87.97|84|93.08|92.46|81.93|81.09|67.05|58.84|58.22|51.12|34.95|29.06|25|30.5|24.77|30.47|35.04||
2020-11-01 15:10:02|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0833|41.299|42.3284|45.5196|38.2255|40.7941|52.0784|48.951|61.1765|52.098|56.6569|49.8529|38.598|43.5784|49.5686|39.7059|32.1765|21.1667|11.7255|16.8235|10.8039|3.8431|5.7745|7.8333|7.4314|10.2255|12.5882|15.2059|11.6765|11.8529|16.6961|14.9216|14.5196|11.9804|16.8725|19.9706|22.2549|28.2745|32.4216|31.4706|26.7157|29.1078|31.2549|32.549|30|34.6863|35.402|36.8922|42.6373|41.5|33.0588|37.2549|38.3627|32.6765|35.2549|41.5196|44.1667|48.0686|50.64|43.45|45.29|33.75|35.46|41.64|36.89|47.02|52.51|38.15|53.87|56.89||
2020-11-01 15:10:03|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|27.26|29.33|34.43|28.44|23.58|23.93|18.79|15.4|13.95|9.88|9.35|7.95|7.97|9.74||
2020-11-01 15:10:04|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|25.22|27.83|32.76|27.2|22.23|22.91|17.5|14.52|13.24|9.33|8.67|7.4|7.53|9.06||
2020-11-01 15:10:06|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||23.375|24.875|26.75|26.125|27|28.375|30.875|29|30.375|30.5|29.5|27.3125|22.25|25.5|23.375|24.9375|22.875|20|18.9375|20.75|19.4375|18.125|22.09|24.51|26.8|29.09|28.91|30.72|30.55|28|27.16|30.05|31.03|34.53|37.95|37.61|39.65|42.24|40.93|44.59|46.4|49.6|52|47.17|54.08|58.5|58.22|53.28|45.11|43.71|38.55|44.19|38.5|27.16|21.18|24.16|29.39|32.32|31.73|36.03|37.77|36.03|38.8|41.96|40.64|41.64|47.51|49.35|56.85|61.79|60.84|64.87|66.27|66.74|73.99|76.8|77.27|85.02|92.02|91.21|89.73|100.49|106.44|108.27|90|81.23|88.63|74.9|73.59|89.81|78.56|92.52|97.6|97.64|97.6|96.28|105.96|109.52|107.91|97.48|105.43||
2020-11-01 15:10:07|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|36.24|39.33|41.28|44.15|40.81|41.95|45.87|46.71|39.79|40.53|36.93|39.44|48.7|44.67|36.5|36.31||
2020-11-01 15:10:07|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7572|35.187|38.2954|40.5186|43.3418|40.2333|41.0793|45.083|46.1159|39.466|40.1055|36.7117|39.0726|47.7193|43.8927|36.47|35.995||
2020-11-01 15:10:08|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.67|189.55|312.01|329.37||
2020-11-01 15:10:09|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|78.04|91.31|61.36|60.08|63.45||
2020-11-01 15:10:09|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|28.17|28.71|30.5|34.25|26.59|32.11|32.4|39.25|44.61|39.77|39.98|31.79|32.98|20.8|4.66|2.97|3.35|4.25|9.09|13.52|13.6|13.6|19.21|24.3|24.9|24.72|26.05|29.96|32.45|42.15|41.43|51.59|56.01|53.53|54.84|55.05|60.24|71.63|70.88|78.61|85.16|79.97|74.89|57.56|71.74|80.88|81.72|76.94|78.48|72.87|65.24|40.5|38.06|47.06|39.18|43.67|40.8|37.82|41.95|39.25|28.39|28.02||
2020-11-01 15:10:10|usa_2_0066|MTCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7031|111.68||
2020-11-01 15:10:11|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|51.64|43.12|38.92|36.97|24.94|26.2|31.26|15.8|23.705|22.18||
2020-11-01 15:10:12|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|25.02|27.42|23.65|19.61|24.71|24.01|18.33|19.12||
2020-11-01 15:10:13|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.61|17.62|16.86|17.25|15.02|16.91|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.17|12.44|12.26|15.07||
2020-11-01 15:10:13|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.74|15.27|25.09|22.25|23.82|24.19|32.3|30.58|37.24|42|56.6|62.03|66.96|77.81|84.895|106.99|80.84|83.34|68.24|94.49|88.5|98.85|102.81|108.14|112.4|113|124.66|115.58|92.19|83.37|94.51|89.61|98.72|115.58|113.69|96.1|125.76||
2020-11-01 15:10:14|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|115.37|122.26|200.23|213.85||
2020-11-01 15:10:14|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.09|36.75|23.33|29.08||
2020-11-01 15:10:15|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3673|1.758|2.047|1.4766|1.3516|1.3906|1.1719|1.1328|1.2656|1.0547|1.0234|0.918|0.7188|0.8594|1.1625|1.4112|1.5156|1.6806|2.8125|2.7875|3.0925|3.47|4.7488|5.0875|5.2488|6.12|5.815|6.55|8.7725|8.6375|8.025|8.33|9.215|8.89|8.04|8.105|8.2|7.5125|7.275|7.6225|7.0275|5.9125|6.43|5.6425|6.8375|5.3225|6.39|5.8775|6.7375|7.335|8.55|9.185|9.4825|10.73|11.7575|11.135|13.25|14.675|14.625|16.195|16.245|19.28|22.35|23.305|25.67|31.41|29.125|31.79|35.9|36.6|43.52|41.8|53.59|38.91|38.46|39.19|48.22|54.73|47.03|42.47|44.3|49.89|48.45|40.25|26.48|32.9|31.36|25.8|29.68|25.39|22.49|23.04||
2020-11-01 15:10:16|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.92|165.86|172.42|209.15||
2020-11-01 15:10:17|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.65|18.26|9.83|9.49||
2020-11-01 15:10:17|usa_2_0076|PS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|24.09|32.51|31.86|16.1|16.99|17.83|20.83|19.14||
2020-11-01 15:10:18|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|26.89|15.63|20.94|15.51|17.29|17.11|12.3|17.33|15.39||
2020-11-01 15:10:18|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|108.01|107.99|155.01|204.14||
2020-11-01 15:10:19|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6514|19.2555|20.3638|20.4992|15.9306|17.132|12.9272|14.2132|11.2098|1.7428|2.7411|4.9746|8.0034|8.6971|9.3063|10.4569|8.9255|12.9103|14.4078|14.5601|13.4095|13.0288|15.7614|14.6447|15.313|15.9772|17.3858|19.3739|18.8409|23.3587|25.1015|23.824|24.78|28.13|29.53|28.52|29.28|26.5|24.9|26.54|21.13|22.13|19.62|23.4|22.07|24.94|28.87|21.43|20.15|21.41|21.86|13.2|10.71|9.46|6.82|8.235|11.05||
2020-11-01 15:10:19|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11|9.3125|8.6875|9.375|9.125|9.75|10.438|14.25|17.125|17.25|21.75|26.5|27.313|30.125|27.938|34.5|47.532|47.438|43.375|49.313|24.5625|24.6875|20.625|24.625|34|28.1875|39.4375|49.1875|59.75|39.875|48.13|53.45|28.9|28.3|28.01|38.1756|24.5|24.3|22.7|23.37|21.12|19.38|29.48|26.73|30.7|40.27|48.48|49.81|59.04|63.84|74.18|81.37|66.75|77.95|76.62|98.24|105.09|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22||
2020-11-01 15:10:21|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|28.99|31.13|31.92|36.99|35.51|27.79|11.59|12.71||
2020-11-01 15:10:21|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|30.24|26.93|22.33|22.98|17.65|18.3|22.75|17.91|24.17|27.06||
2020-11-01 15:10:22|usa_2_0083|SPGI|price_second_month|0|5.6954|5.5313|5.5|4.9063|4.7188|5.7969|5.0938|5.6094|6.2813|5.5157|5.7813|6.9063|7.7188|7.4219|7.4688|8.7188|8.0625|9.8907|6.0782|7.2188|6.75|8.25|7.6563|8.0469|8.5625|10.0157|7.7813|6.625|6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4532|7.3594|7.6563|7.2344|7.5782|7.3594|7.25|8.5938|8.7188|8.8125|8.25|8.7032|8.485|8.813|9.25|9.8438|10.4688|10.9219|11.7188|10.3438|11.375|12.9688|13.6563|15.3281|17.1094|18.9063|19.5469|19.0625|22.375|27.3594|25.9375|25.8438|28.3438|25.4375|25.7188|30.9688|26.5625|29.48|32.07|29.625|28.2509|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42||
2020-11-01 15:10:23|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.53|12.07|12.46|17.32|22.74|25.76|39.13|46.05|57.91|87.76|69.84|76.08|65.82|61.75|69.12|83.33|81.08|159.56||
2020-11-01 15:10:23|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.87|27.8|33.2|36.28|32.69|30.01|32.75|32.6|30.54|29.89|32.45|35.1|37.11|38.86|40.39|43.09|49.14|49.57|53.74|55.66|47.69|46.51|34.34|36.98|38.32|36.99|41.05|40.66|44.26|50.16|52.86|51.55|53.07|46.26|51.03|43.73|43.41|51.49|40.8|35.65|41.64||
2020-11-01 15:10:24|usa_2_0086|STAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|21.71|23.93|18.66|20.74|19.6|17.94|17.11|13.75|14.26|14.28|15.6|17.3|17.6|18.96|17.09|20.03|19.82|20.49|18.2|17.98|17.51|13.73|14.76|10.98|11.5|12.49||
2020-11-01 15:10:25|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|12.69|11.54|7.7|8.74|12.68|16.28|15.76|14.34|19.11|17.2||
2020-11-01 15:10:25|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||11.5835|11.1444|10.9953|10.9953|10.4182|10.6658|10.8251|9.5516|9.7108|9.7107|10.3475|10.5067|10.5067|12.3374|13.7304|17.9092|18.1079|16.7152|18.8047|18.9041|18.4066|17.5112|15.7203|15.9193|15.5213|16.8648|17.6105|22.3857|24.4759|23.8789|23.2819|19.999|21.7143|22.88|22.4095|22.2524|25.0728|28.9591|27.8073|22.8711|27.9718|21.9423|21.809|22.2088|22.6086|20.7634|21.7429|16.8458|15.7195|19.833|19.1964|21.4451|22.2365|25.0945|27.8069|25.5178|28.3598|26.1124|29.7143|31.5333|34.3238|34.3619|33.381|32.6762|39.9048|33.2|31.98|32.62|32.31|32.19|29.21|29.52|32.66|29|26.89|25.32|25.1|22.22|24.4|28.83|24.73|19.12|18.86|20.93|23.53|20.6|24.22|19.32|20.92|20.12|19.68|17.29|20.56|22.06|20.33|22.94|21.77|24.49|26.09|27.24|32.02|29.49|28.74|28.37|28.97|30.18|30.29|31.94|36.85|33.83|39.4|46.23|51.88|53.27|44.97|45.41|56.39|55.19|56.12|57.12|47.2|45.07|37.5124|38.56|42.49|36.44|28.92|26.88||
2020-11-01 15:10:27|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|127.11|144.96|185.3|191.76||
2020-11-01 15:10:27|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.057|4.623|4.5012|4.1188|5.4413|6.6949|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.1224|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|67.89|55.92|56.59|46.77|59.53|52.54|54.03|47.95|41.87|37.24|35.11|41.71|37.61|28.72|28.93|36.95|39.42|40.47|37.4|38.66|46.07|40.98|40.65|49.41|43.79|52.03|37.34|34.99|29|21.75|26.89|23.45|13.6|14.73||
2020-11-01 15:10:28|usa_2_0091|TRCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:28|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.31|88.92|86.29|86.72||
2020-11-01 15:10:29|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|103.28|112.64|197.6|269.76||
2020-11-01 15:10:29|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.3025|4.3637|5.8187|5.9612|6.01|7.8937|5.9813|5.005|4.5938|3.99|2.56|1.765|3.0675|3.02|3.3037|3.2425|4.1175|4.4488|7.2162|8.2688|8.1475|7.8288|9.7888|10.315|12.595|14.1475|13.685|12.19|15.685|18.1125|20.4825|26.7975|25.395|34.72|36.245|37.515|39.43|42.72|44.84|40.545|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|18.89|14.19|8.75|9.81||
2020-11-01 15:10:30|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.72|9.76|8.25|9.82||
2020-11-01 15:10:31|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.12|19.01|13.9|18.66|20.67|24.37|32.2|30.42|27.26|29.24|28.81|27.55|27.89|21.66|23.58|21.57|18|23.42|16.99|15.46|18.19||
2020-11-01 15:10:31|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.77|33.64|19.14|24.35||
2020-11-01 15:10:32|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.3|10.63|11.41|13|14.5|16.64|13.465|13.28|14.5|12.44|13.14|9.05|9.46|9.05|7.85|8.32|7.81|9.59|10.41|8.52|9.07|8.24|8.36|7.85|6.85|7.15|7.78|7.65|8.11|8.58|9.5|9.76|8.66|5.48|6.72||
2020-11-01 15:10:33|usa_2_0099|VIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:33|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.73|25.06|19.62|22.34||
2020-11-01 15:10:33|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|29.95|21.8|25.17|25.72|22.78|17.76|16.6|18.81|23.85|25.83||
2020-11-01 15:10:34|usa_2_0102|VSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:34|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.53|19.23|20.44|19.23||
2020-11-01 15:10:34|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|23.25|20.44|21.44|21.09|19.41|17.44|22.11|22.65|19.5|18.35|20.4||
2020-11-01 15:10:35|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|17.9|18.37|19.6|19.96|22.05|21.78|19.47|21.99|13.82|15.98|15.6|14.73|16.69|13.22|6.08|7.38||
2020-11-01 15:10:35|usa_2_0106|WELL|price_second_month|0|11.3381|10.7446|10.6821|10.6821|10.0887|11.8379|12.6811|13.8369|14.9301|16.6791|14.25|15.375|16.875|18.25|16.25|16.875|16.5|17|15.75|16.75|16.625|15.5|11.75|12.5|14.625|15|14.625|14.25|12.75|12|12.375|15.375|16.625|17.625|17|21.125|19.75|19.25|21.25|22.5|24|24.25|23.5|24.75|24.375|22.5|20.875|22.25|22.25|17.75|17.875|22.125|21.5|22.375|24.875|24.875|24|26.125|25.563|26.9375|25.8125|23|22.625|23.1875|24.75|20.125|16.1875|15.5625|16.25|18.0625|16.875|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.2769|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52||
2020-11-01 15:10:37|usa_2_0107|WFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:37|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|52.57|53.34|51.38|57.93|50.95|45.93|52.36||
2020-11-01 15:10:37|usa_2_0109|WLTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1853|63.2051|71.8409|82.7018|80.9005|73.1389|67.9468|81.9336|74.0131|89.4038|101.4302|92.0528|90.8607|100.2647|102.9137|90.7812|87.523|98.0925|92.6885|91.2051|96.609|105.5627|108.1322|119.6024|103.1256|101.9865|88.5296|94.2514|84.7945|61.4038|63.9734|69.0065|68.2647|73.4038|74.8342|78.9137|80.7945|85.9336|103.6819|106.6487|103.6554|90.7547|95.0461|91.7349|96.609|91.9468|97.1918|105.6156|111.9732|117.2712|109.9335|110.8342|109.4302|113.4567|126.3308|127.1255|122.9401|122.6752|110.77|126.62|123.94|124.82|128.43|141.22|147.77|158.79|157.9|156.73|146.7|155.98|169.56|177.73|197.97|196.44|189.25|202.9|205.53||
2020-11-01 15:10:38|usa_2_0110|WP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:38|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6055|50.0621|45.552|29.3878|39.61|48.54|50.89|53.72|55.05|56.14|60.26|66.11|59.03|55.71|46.56|38.6|33.63|33.48|40.33|33.25|28.06|30.33||
2020-11-01 15:10:40|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2975|15.8861|16.6759|14.1847|12.763|10.0055|9.5994|8.4395|1.8729|2.0128|5.3209|7.3609|8.3763|10.4433|11.2241|10.4704|12.9751|13.8868|15.7101|13.0609|15.4303|19.8441|22.9265|23.1341|22.0374|25.9007|26.9928|26.5551|32.6116|31.2442|32.9682|35.9197|37.6212|41.4167|39.3316|33.4962|34.7508|31.709|30.4137|32.3769|32.8824|38.3613|45.1309|44.5488|49.802|54.5046|48.9626|45.24|41.69|46.83|41.31|42.89|48.5|39.9|31.8|28.99||
2020-11-01 15:10:41|usa_2_0113|XOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:41|usa_2_0114|YUMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.59|37.85|35.14|41.01|43.32|39.41|38.47|35.83|41.52|38.7|43.18|44.52|43.79|46.34|57.71||
2020-11-01 15:10:41|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.55|35.48|35.24|36.34|38.4|43.01|45.96|49.07|65.92|77.63|85.35|72.71|81.6|84.72|76.58|81.58|62.5|69.25|60.44|67.37|72.55|86.79|89.61|75.41|64.59|76.94|71.51|72.23|37|39.99|44.97|45.69|59.11|58.34|54.23|51.87|50.44|61.31|67.17|56.89|47.57|60.75|60.14|61.91|66.84|75.9|80.78|79.85|90.6|96|102.62|99.94|111.08|120.39|113.09|105.97|101.92|93.62|120.76|129.87|100.81|117.08|117.81|113.01|113.07|116.25|112.71|123.77|112.7|123.65|114.52|139.2|145.28|136.15|126.34|140.88||
2020-11-01 15:10:42|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4633|9.87|13.06|13.7267|9.1733|13.71|18.8133|28.3933|25.6567|27.947|40.1333|48.9367|38.61|39.2267|31.12|24.84|26.41|21.76|29.24|34.23|35.32|33.63|43.9|39.78|40.82|47.54|57.38|47.89|36.23|43.71|41.18|32.4|39.06|55.67|57.96|85.28||
2020-11-01 15:10:43|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|52.55|53.15|59.11|61.98|71.23|80.6|99.84|95.74|82.94|76.81|68.39|60.59|39.39|42.8|54.77|42.72|49.25|47.71|36.5|36.27|42.07|58.65|62.93|60.41|72.12|43.75|43.84|38.89|25.89|37.14|25.82|15.04|15.84||
2020-11-01 15:10:44|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.5625|7.8125|7.6875|8.0625|9.375|10.1875|11.375|10.125|11.313|12.4375|13|14.5625|17.25|20.3125|20.1875|24.3125|24.375|26.3125|26.7188|21.9688|23.9063|24.6563|17.9375|19.0938|17.4688|24.4063|23.5|22.3125|16.875|21|22.125|17.9688|22.3|25.145|23.535|26.4665|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74||
2020-11-01 15:10:45|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|61.18|55.34|49.43|34.57|31.97|21.48|33.74|38.82|48.15|42.73|31.5|40.33|53.4|58.28|53.14|42.95|45.71|43.19|50.21|59.68|47.95|53.04|47.99||
2020-11-01 15:10:45|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.6|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|92.71|82.87|81.25|96.6||
2020-11-01 15:10:46|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|36.32|33.63||
2020-11-01 15:10:47|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|128.29|135.85||
2020-11-01 15:10:47|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.62|48.97|48.98|38.12|31.26|29.67||
2020-11-01 15:10:48|usa_2_0124|CGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.323|2.161|1.814|1.5|1.22|1.8225|2.263|1.98|2.897|8.39|8.9059|5.68|7.029|13.6298|21.32|28.88|44.48|31.55|46.26|44.64|23.49|18.59|18.78|17.37|16.52||
2020-11-01 15:10:48|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8091|2.3733|5.7445|5.3636|4.4582|8.2015|23.4525|22.7833|21.6916|22.9019|62.298|91.9637|73.9269|79.2|66|90.48|97.44|66.96|30|16.0801|14.08|9.8||
2020-11-01 15:10:49|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.201|2.29|1.749|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.85|5.85|6.53|5.57||
2020-11-01 15:10:49|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.625|4.8015|3.435|2.37|1.821|1.5525|2.25|4.83|5.2545|4.7625|4.935|2.6325|3.747|2.985|3.555|2.66|1.72|1.15|0.665|0.705|0.3545|0.1915|0.1263|0.103|0.0821||
2020-11-01 15:10:50|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.6|0.4|0.51|0.45|0.305|6.6|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.425|0.1896|0.4|0.635||
2020-11-01 15:10:51|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9465|9.0367|10.4154|10.7788|12.1389|12.6979|16.6386|18.0547|16.1542|16.3359|15.6092|14.5239|5.9996|5.8179|7.2945|10.1686|10.0195|12.0365|11.6033|12.847|15.6698|18.227|19.9505|15.6977|17.0718|21.5389|21.3526|24.2313|25.284|27.5618|32.5413|33.594|37.4556|40.488|40.0874|39.3048|46.5062|48.1179|50.6891|48.08|40.64|36.02|35.61|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.5|18.59|20.63|23.01||
2020-11-01 15:10:52|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9814|9.8983|10.4777|9.92|11.7765|10.7722|9.8548|11.0716|11.3999|13.2106|14.5336|18.4736|19.4827|19.1882|18.7488|17.2182|16.1318|6.4508|5.741|7.5903|10.5791|10.3956|12.6022|12.0228|13.3458|17.025|19.8497|21.7521|16.9236|18.4639|23.3937|22.9544|26.6047|27.691|31.1772|36.2181|36.3339|40.9789|42.4371|42.805|41.331|49.1266|50.3172|55.2591|52.04|42.29|37.31|36.57|31.65|32.31|35.83|30.53|33.81|30.64|31.14|28.94|27.18|24.49|25.66|24.91|26.72|22.55|19.52|21.24|23.37||
2020-11-01 15:10:52|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|580.58|616.03|851.67|1168.59||
2020-11-01 15:10:53|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.209|3.792|3.927|4.948|4.209|7.896|7.0417|5.125|4.0417|5.1458|6.7604|7.5208|12.8229|20.7813|63.6667|57.6875|89.1667|68.4167|73.75|53.86|31.86|39.92|27.48|17.01|18.63|17.05|15.22|16.22|16.85|16.94|22.18|22.16|18.34|23.74|22.38|22.72|22.24|21.59|20.66|19.12|17.35|22.64|24.23|23.52|23.46|21.51|22.23|24.67|25.58|20.53|22.75|22.92|27.86|32.54|32.87|29.66|34.3|43.9|50.52|53.3|54.44|53.68|58.16|54.54|45.93|46.01|51.361|49.4|56.7|60.55|66.41|66.03|67.52|76.82|80.74|85.78|82.54|84.31|80.4|86.06|76.02|83.74|98.91|109.62|110.17|103.62|103.89|96.62|116.59|109.14|120.1|113.24|108.47|117.88|103.8|109.67|126.26||
2020-11-01 15:10:54|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|33.89|32.49|39.21|42.96|38.17|46.29||
2020-11-01 15:10:55|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.62|5.29|5.2|8|6.87|7.74|7.76||
2020-11-01 15:10:55|usa_2_0135|AEGON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:55|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|10.81|10.46|11.97|14.79|10.4|7.32|6.835||
2020-11-01 15:10:56|usa_2_0137|AGNCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:56|usa_2_0138|AHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:56|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.67|44.25|49.86|49.17|58.92|57.42|58.35|56.13|58.62|66.51|72.36|67.5|66.33|54.06|46.89|54.12|50.73|28.8|12.84|18.51|27.21|28.8|34.26|33.06|27.81|31.74|35.61|34.23|25.44|20.4|21.45|22.5|23.64|24.33|25.185|24.99|23.52|26.73|26.73|25.08|26.115|24.72|23.43|23.31|18.87|18.03|14.43|15.69|18.24|18.39|18.72|18.99|18.48|18.15|16.23|17.28|17.13|15.66|15.4|15.92|16.38|16.88|15.24|10.1|9.06||
2020-11-01 15:10:57|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.95|12.01|13.48|15.46|22.91|24.17|25.3|30.03|32.02|24.95|24.3|24.44|23.32|21.8|17.71|16.38|14.7|16.42|18.72|19.29|22.74|27.45|29.39|30.92|32.8|31.48|34.41|28.19|29.16|31.07|36.6|43.8|41.66|47.6|46.87||
2020-11-01 15:10:58|usa_2_0141|AQNCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:10:58|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.46|18.53|16.31|15.1|12.7|12.53|11.63|4.98|3.6|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.73|17.19|14.75|14.71||
2020-11-01 15:10:59|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.09|34.59|37.76|40.45||
2020-11-01 15:10:59|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|19.2|19.26|18.97|18.04|16.88|21.34|24.17|28.66|25.58|25.86|25.72|27.58||
2020-11-01 15:11:00|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|7.3333|8|8.6667|9|8.8333|8.3333|9.3333|8.5|9.1667|8.5833|8.3333|8.5|8.3333|9.6667|12.5833|13.9793|15.8333|13.3333|11.1667|10.3333|11.5|10.3333|10.1667|8.6667|7.3333|7|6.4587|8.1667|10.6333|11.6|10.8667|13.6|17.7333|18.6667|19.4467|16.3667|18|19.8|20.6467|21.7667|20.0933|19.8467|25.0067|23.28|24.17|27.6133|31.9733|31.4867|25.92|29.3533|31.24|27.04|23.39|22.5|20.42|18.36|19.09|21.3|21.1|13.38|15.65|15.07|11.64|13.23|14.98|12.64|13.47|11.59|12.47|10.99|11.76|13.88|13.9|14.69|14.43|17.87|20.3|22|25.61|24.82|25.53|24.1|23.47|21.67|21.75|24.25|26.73|22.16|26.64|27.45|34.03|36.26|32.86|31.18|35.24|37.38|41.45|41.36|34.81|36.14|34|36.53|37.8|29.74|23.15|23.26||
2020-11-01 15:11:01|usa_2_0146|AUPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|617.75|674.5|643.75|633.75||572.5|||||||||87.5||2.8324|3.3246|3.414|3.89|3.59|3.6|3|2.51|2.2|2.97|1.9501|2.97|3.56|5.99|6.08|5.12|5.21|5.81|5.45|6.06|6.19|6.6|5.67|7.94|17.5|15.87|14.83||
2020-11-01 15:11:02|usa_2_0147|AXGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.84|138.24|97.84|105.68|133.12|109.6|101.68|167.04|157.92|42.4|11.52|11.6|19.68|14.48|10.4|7.03|6.38|5.41|2.93|3.19|2.97||
2020-11-01 15:11:02|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|29.79|33.1|38.62|21.3|15.28|16.07|17.6|19.22|18.96|21.85|20.53|20.72|22.48|19.63|19.13|20.42|19.62|19.55|21.61|24.05|25.92|28.91|26.2|30.03||
2020-11-01 15:11:03|usa_2_0149|BFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:03|usa_2_0150|BFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:03|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.3906|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62||
2020-11-01 15:11:04|usa_2_0152|BPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|19.36|19.75|20.46|21.28|23.42|24.55|22.86|20.98|22.88|19.83|23.71|23.05|21.2|22.7|22.27|23.21|22.12|20.05|20.12|20.28|17.66|20|19.58|18.97|19.06|16.32|10.36|11.6||
2020-11-01 15:11:05|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||||4.9|3|3.1|1.69|1.85|4.7|4.99|8.55|8.7375|13.55|11.2|10.3|16.62|16.25|7.53|8.35|9.88|8.49|9.61|15.52|20.89|25.17|24.43|29.54|35.715|45.495|53.77|68.48|76.6|109.18|94.56|118.28|113.02|116.17|111.75|119.92|109.1|112.65|90.98|83.31|80.84|85.14|89.46|82.04|80.8|89.93|99.79|116.61|115.37|110.77|105.55||
2020-11-01 15:11:06|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|25.08|34.18|30.48|25.52|32.82|37.85|31.36|32.43|29.23|26.47|30.31|20.35|18.06|14.66|16.06|15.75|15.45|16.05|17.85|20.8|20.3|22.85|21.85|23.275|18.31|18.2|20.1|22.4|29.8|28.46|27.66|25.81||
2020-11-01 15:11:06|usa_2_0155|CHSINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:07|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5315|2.625|3.8125|3.5315|3.875|4.75|5.8125|7.25|9.0625|10.625|13.219|8.875|10.4063|9.3438|8.4063|9.6875|10.4375|9.5625|13.2188|9.5625|10.6875|12|12.495|9.655|7.925|5.43|6.915|4.65|5.37|6.3|5.71|6.45|7.45|9.1|10.475|10.86|11.775|12.65|12.55|14.8|17.945|22.795|27.66|37.62|42.13|39.655|44.51|51.63|59.46|62.455|69.43|62.25|33.87|32.8|44.935|46.55|53.71|61.47|67.085|78.75|85.75|102.25|99.59|111.58|106.87|121.66|136.99|120.45|102.45|133.23|143.22|149.78|185.37|189.29|159.61|153.17|138.03|110.52|126.47|98.37|114.11|103.07|121.25|117.99|106.15|114.64|100.75|89.81|100.46|106.19|122.78|114.1|79.45|67.19|48.88|39.15|43.8|26.84|20.22|20.93||
2020-11-01 15:11:07|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|8.74|9.85|10.8|13.23|14.84|14.09|16.6|16.36|15.61|12.5|11.86|15.11|13.13|14.45|14.07|15.73|17.25|17.26|19|18.57|17.34|18.1|17.35|16.46|16.41|15.87|15.94|14.29|15.89|17.02|18.85|16.65|16.15|17.25|17|16.45|16.55|17.65|15.11|16.11|16.03|18.82|23.7|18.33|16.97|17.5||
2020-11-01 15:11:08|usa_2_0158|CORICVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:08|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.74|118.92|110.94|113.46|112.26|112.32|103.02|82.32|81.84|62.94|82.32|90.54|74.7|85.92|81.12|53.16|45.6|42.66|49.56|52.68|48.54|51.66|54.3|45.78|50.94|43.7399|17.28|10.04||
2020-11-01 15:11:09|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|71.65|53.45|64.58|93.46||
2020-11-01 15:11:09|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|30.69|4.61|3.82|9.3|14.76|20.62|19.17|12|11.14|13.26|15.28|9.18|6.58|2.91|4.29|2.92|3|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.35|20.4|18.8|32.49||
2020-11-01 15:11:10|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|13.29|14.31|11.11|15.28|22.91||
2020-11-01 15:11:11|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1226|43.6849|51.9344|54.8405|65.3398|54.1843|67.121|59.9027|62.1525|60.8401|52.8718|48.4096|41.9975|53.1718|47.1047|37.5578|31.0631|43.4149|44.4348|52.2719|66.821|59.059|51.3719|63.5962|65.2536|58.4365|65.8086|73.9906|82.3826|84.9774|84.5949|96.9167|105.5787|113.3407|92.9944|93.2569|83.215|85.8249|65.0736|23.6386|18.6439|51.0644|49.1596|56.0067|47.8321|44.0899|47.0072|42.9066|51.8526|46.784|32.6051|27.5939|38.7334|30.4856|28.1854|34.9874|37.7722|38.5362|35.6774|37.1068|39.3906|34.133|29.7051|26.1733|28.263|27.3391|25.4739|21.9766|14.818|14.9994|12.4261|13.7473|17.0027|19.25|16.01|18.91|15.94|12.88|11.42|9.25|8.8|7.18|7.25|7.21|8.72|8.4|9.53||
2020-11-01 15:11:12|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.49|19.56|22.57|21.17||
2020-11-01 15:11:12|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|27|28.3|32|37|44|45.5|39.81|35.88|31|23.73|8.8|9.02|18.34|22.73|26|29.83|29.94|31.71|34.9|41.57|40.53|36.96|43.09|48.29|41.27|43.11|42.5|46.02|48.97|48.87|47.9|48.28|53.21|55.16|47.91|41.25|37.93|25.26|26.81|16.72|33.53|34.18|32.57|40.36|34.43|30.35|33.26|36.06|41.06|42.06|32.47|32.85|31.46|25.55|21.11|15.59|11|12.67||
2020-11-01 15:11:13|usa_2_0166|DD|price_second_month|0|14.8534|16.5972|14.6855|12.5634|12.7316|14.0132|12.8995|13.4039|15.2526|16.0931|17.4376|21.8705|25.4422|25.337|26.4506|34.8123|37.1653|44.2244|34.8123|38.5729|36.8921|37.5644|38.2787|41.8082|41.5352|46.8503|44.3095|43.3846|41.8713|28.2504|31.1092|35.9016|37.3309|35.9016|33.1271|37.4149|41.0304|37.8355|35.8176|36.6583|38.0035|39.5171|39.0965|42.7959|45.9071|50.5312|43.0482|45.0661|49.27|49.7745|47.6759|53.9784|56.2485|53.6421|56.3326|54.4829|56.0804|59.5277|66.422|61.5875|65.1609|52.4651|65.4972|66.1698|81.7243|76.4274|78.7816|72.9802|72.0133|52.8435|61.6717|66.2069|72.2606|70.7472|75.6708|63.1196|67.2665|60.9806|64.3706|55.0884|64.1689|69.6777|75.7717|87.7176|80.5138|86.3858|101.8428|111.2866|91.3902|87.1728|91.3095|86.8297|80.4532|76.9421|80.7357|88.3432|91.5718|86.0226|84.6303|76.0542|81.5227|68.8705|37.4318|14.4481|35.6763|42.9608|56.0569|57.1264|54.3014|49.1759|62.9178|74.9847|72.9063|57.4089|55.9157|67.6194|62.6756|59.1443|60.9201|64.0074|69.5364|75.469|78.8187|98.2914|105.1724|108.0579|98.2106|99.3608|105.0715|88.3028|105.1925|98.0896|103.6388|108.2395|112.4368|125.6337|125.0284|134.4923|145.2073|141.8576|129.3668|141.5145|116.7349|75.7359|64.5901|67.93|64.81|42.9|50.73|55.76||
2020-11-01 15:11:14|usa_2_0167|DELL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.69|50.8|51.86|51.39|39.55|54.94|67.69||
2020-11-01 15:11:15|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|30.24|31.28|26.02|27.71|27.4|21.41|29.06||
2020-11-01 15:11:15|usa_2_0169|ENBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:15|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.48|79.87|74.66|82.34|64.3|55.81|92.21|107.89||
2020-11-01 15:11:16|usa_2_0171|ESV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:16|usa_2_0172|ETP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:16|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|19.86|13.49|9.97|7.06|8.09|10.28||
2020-11-01 15:11:16|usa_2_0174|FOMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:17|usa_2_0175|GMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|28.58|37.32|32.34|31.65|28.64|29.72|33.92|32.81|31.37|29.92|32.35|37.63|33.87|27.99|28.26|17.46|14.41|13.03|17.01|18.73|20.43|22.54|20.1|21.2|20.69|18.49|20.34|13.84|12.15|13.7|11.42|10.01|9.51|4.25|2.43|2.58||
2020-11-01 15:11:17|usa_2_0176|GMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:17|usa_2_0177|HEIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:17|usa_2_0178|HILCOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:18|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|22.45|21.5|18.25|14.86|15.33|17.89|18.55|18.85|19.3|19.15|18.35|17.3|17.4|18.5|18.9|17.15|17.82|18.25|14.36|15.46|12.5|10.37|10.47||
2020-11-01 15:11:18|usa_2_0180|INTNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:18|usa_2_0181|JECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:18|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|36.49|35.64|30.99|28.67|23.24|24.8|21.34|18.6|25.4|21.2|21.56|20.72||
2020-11-01 15:11:19|usa_2_0183|JWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:19|usa_2_0184|KKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|16.37|16.99|12.8|12.83|14.32|12.01|14.23|13.75|17.75|20.65|18.87|23.8|24.03|22.91|23.11|22.33|23.81|22.93|18.9|17.03|13.01|13.51|14.86|15.26|18.03|18.61|18.95|19.78|21.46|22.15|26.06|22.92|23.35|23.55|25.66|29.49|28.6|27.75|35.82||
2020-11-01 15:11:20|usa_2_0185|KSHB|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.32|4.35|2.69|2.5|2.13|1.86|6.4|5.02|4.53|4.87|5.51|5.525|4.777|1.99|2.07|0.692|0.6975|0.71||
2020-11-01 15:11:21|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|14.62|22.1||
2020-11-01 15:11:21|usa_2_0187|LENB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:21|usa_2_0188|LGFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:21|usa_2_0189|LGFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:21|usa_2_0190|MVC|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|10.125|10.54|11.45|9.98|9.94|9|8.71|7.76|8.6|8.15|8.41|8.25|7.9|8.43|9.34|9.34|9.01|9.25|9.77|12.05|10.54|12.27|13|13.22|13.53|15.83|19.93|18.53|16.37|15.21|14.62|15.25|10.66|8.41|8.09|8.75|11.49|13.66|12.88|13.1|15.12|13.54|12.93|10.94|11.84|13.13|12.88|12.65|11.85|12.62|12.77|13.24|13.54|13.58|12.49|11.06|10.08|9.59|10.25|8.39|7.34|7.38|8.16|8.16|8.62|8.88|9.7|10.15|10.69|9.96|9.99|9.69|7.96|9.07|9.28|8.91|9.17|4.37|6.53|7.81||
2020-11-01 15:11:22|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|21.61|21.52|23.4|25.91|23.18|24.3|27.5|30.51|32.39|36.59|39.44|42.51|36.62|30.93|30.42|23.36|18.02|7.99|15.02|17.98|17.65|22.2|13.5|9.1|11.95|12.25|10.7|11.75|9.28|13.4|14.69|12.57|9.93|8.16|5.1|4.38||
2020-11-01 15:11:23|usa_2_0192|NGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:23|usa_2_0193|NSUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:23|usa_2_0194|OAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:23|usa_2_0195|PRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:23|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.7|7.45|19.06|12.55|13.08|7.51|8.54|7.09|5.56|6.3||
2020-11-01 15:11:24|usa_2_0197|PRUFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:24|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.52|5.51|5.07|5.1||
2020-11-01 15:11:25|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.53|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|67.16|40.77||
2020-11-01 15:11:26|usa_2_0200|QVCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:26|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|19.68|13.78|9.78|10.75|7.06|13.36||
2020-11-01 15:11:26|usa_2_0202|SANTAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:26|usa_2_0203|SBBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.85|4.85|3.845|3.05|4.75|6.275|6.45|7.3|7|5.5|5.22|4.75|2.84|2.29|1.81|2.77|3.42|3.84||
2020-11-01 15:11:27|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.95|18.85|26.75|39.7|50|60.2|47.85|39.59|42.34|53.79|82.64|81.61|124.72|141.9|221.15||
2020-11-01 15:11:27|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|41.33|17.09|27.58|30.75|18.2|25.66|12.7|24.94|27.13||
2020-11-01 15:11:28|usa_2_0206|SGYPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:28|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||19.2527|23.2521|20.0898|22.6011|22.508|22.415|20.3696|20.9276|21.0199|23.6241|21.0199|21.6717|23.2521|24.3682|25.02|27.2522|27.7165|28.9264|28.9725|30.3673|29.1581|26.1354|28.7396|23.6241|24.5542|22.229|20.7409|17.2066|21.485|21.578|18.0436|20.313|25.0751|27.8281|28.2002|30.0752|34.5247|34.3759|32.7836|34.6735|42.0101|43.1857|46.8911|54.7187|51.177|56.1176|64.0642|62.2487|67.859|71.4156|67.4125|74.6895|76.1181|80.5081|96.4014|97.4729|91.7435|79.5855|66.0881|57.3825|59.0492|49.8674|7.143|4.39|7.7939|12.9426|16.7065|17.5154|18.8856|17.1027|21.1803|23.607|23.9206|20.4374|19.2983|23.3263|22.9301|25.1258|25.2743|28.51|28.8236|25.621|26.3969|27.4369|28.576|30.0783|30.2599|31.2669|27.9322|25.2413|28.1468|27.6185|28.4109|31.2173|25.1258|23.8711|14.1642|15.9801|12.5959|7.8|15.19|13.99|12.44|13.35|12.77|13.86|14.49|11.51|5.67|7.51||
2020-11-01 15:11:29|usa_2_0208|SLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:29|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.25|14.17|18.94|22.59||
2020-11-01 15:11:30|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.75|12.6|12.15|10.935|12|12.82|13.55|15|17.261|15.9499|16.73|16.57|18.43|18.9|18.07|16.61|17.17|13.64|14.2|14.45|14|17.55|18.75|18.15|18.9|19.15|17.3|17.05|14.935|14|13.98|13.4|12|10.5|4.79|7.39||
2020-11-01 15:11:30|usa_2_0211|SSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:30|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.5|176.55|75.05|66.6|15.1|13.1|5.55|9.7|11.95|14.65|20.5|24.25|13.2|17.5|16.2|57.5|26.9|23.25|21.15|25.7|21.95|25.95|22.45|38.05|57|38.3|52.6|41.8|41.95|49.1|48.35|65.25|80.55|65.15|49.55|36.7|34.95|34|34|32.5|18.75|16.25|24|18.625|15.5|21.25|21.75|25.15|17.8|13.1|10.17|12.09|13.62|21.36||
2020-11-01 15:11:31|usa_2_0213|TGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|27.4|30.1|31.06|30.82|31.57|36.8|36.11|34.25|29.18|30.84|29.05|22.11|14|15.76|19.2|23.33|24.31|27.23|29.28|32.86|36.32|37.68|35.66|32.63|31.52|38.36|38.94|41.25|37.44|42.1|43.63|41.92|40.62|39.41|43.79|43.68|39|36.65|35.05|25.03|24.01|9.71|14.51|13.15|15.35|19.35|15.2|17.1|18.1|18.65|17.8|16.25|13.54|13.45|13.72|14.95|15.25|12.57|11.16|11.07||
2020-11-01 15:11:32|usa_2_0214|TOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:32|usa_2_0215|TVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:32|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|31.64|27.26|23.47|25.09||
2020-11-01 15:11:33|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|13.15|10.18|9.2|7.24|6.93|7.92|8.05|8.05|3.75|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.83|14.42|13.7|12.15||
2020-11-01 15:11:33|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.25|14.17|18.94|22.59||
2020-11-01 15:11:34|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|151.19|124.36|133.88|142.55|137.12|180.93|282.16||
2020-11-01 15:11:34|usa_2_0220|SINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6521|4.6088|2.4128|1.6223|1.284|1.1452|1.4314|1.4401|1.6543|4.355|6.1248|13.4208|28.7242|30.3638|37.4516|31.4222|17.5243|32.0382|24.6554|24.1436|25.4015|21.4282|19.3114|21.194|20.4305|24.3431|30.4246|34.3545|32.3679|40.436|37.2695|44.6349|34.7015|26.0869|18.201|24.9938|26.5554|38.7443|32.9925|30.5634|36.9658|53.9002|77.8573|96.6438|80.1345|57.3269|54.2385|47.0987|49.1287|40.5748|48.8858|50.3433|68.8912|67.373|64.0937|40.462|40.8784|32.9231|32.819|36.3325|29.3315|41.8154|37.7726|46.8558|61.3784|72.9363|72.8902|93.5142|100.87|105.28|115.88|89.99|70.29|61.9|62.95|40.3|42.07|34.89|32.75|31.31|40.685||
2020-11-01 15:11:35|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|69.81|60.77|49.16|56.8||
2020-11-01 15:11:36|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.79|76.2|68.04|146.12|253.54|470.11||
2020-11-01 15:11:36|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|42.19|76.67||
2020-11-01 15:11:37|usa_2_0224|WORK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|22.48|26.84|31.09|26.86||
2020-11-01 15:11:37|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.42|19.48|19.5|20.29|36.79||
2020-11-01 15:11:38|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.31|49.87|55.68|100.29|137.32||
2020-11-01 15:11:38|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|131.61|136.54|226.34|231.51||
2020-11-01 15:11:39|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|26.71|22|29.29|41.29|42.59|59.21|90.57|108.44|103.67|138.21|145.84|144.81|152.66|183.63|282.43|406.99|336.75|463.31|757.8|1066.42||
2020-11-01 15:11:39|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|21.3|29.07|38.26||
2020-11-01 15:11:40|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|25.01|59.93|137.3||
2020-11-01 15:11:40|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|20.78|15.73|20.36|25.93|61.5|64.89||
2020-11-01 15:11:40|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.105|0.8901|13.23|18|10.9||
2020-11-01 15:11:41|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280|2436|2283|2178|2205|2259|1842|1098|969|855|630|297|684|600|846|1047|600|450|408|1149|930|1104|729|363|441|411|378|351|435|609|570|567|591|495|618|477|510|495|465|516|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.82|3.7|9.28|16.87||
2020-11-01 15:11:42|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|27.19|28.1|38.7|41.61||
2020-11-01 15:11:42|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25||
2020-11-01 15:11:43|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|34.18|40.48||
2020-11-01 15:11:43|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.11|11.51|13.27|13.98||
2020-11-01 15:11:44|usamicro_0000|CANN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.011|||||||||5|1.85|3.5|2.69|0.81|0.58|0.3899|0.805|0.75|3.38|2.19|1.48|1.52|1.77|3.56|3.59|3.28|2.36|2.28|1.54|0.98|0.69|0.45|0.5298|0.37||
2020-11-01 15:11:44|usamicro_0001|TLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.45|81.31|38.01|25.67|19.84|14.43|9.85|6.71||
2020-11-01 15:11:45|usamicro_0002|CTST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:45|usamicro_0003|TGODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3389|2.4803|3.03|2.602|2.501|0.5605|0.33|0.3215|0.2817||
2020-11-01 15:11:45|usamicro_0004|AXSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.85|7.15|6.9|4.55|4.05|5.05|5.25|2.55|3.3|3.45|3.26|7.96|24.42|25.45|39.37|78|76.98|73.31||
2020-11-01 15:11:46|usamicro_0005|NBEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.33|0.41|0.41|0.34|0.221|1.3885|1.79|||5.89|3.8|2.0479|3.22|1.79|1.505|3.74|5.65|5.41|3.01|2.16|2.02|1.51|2.17||
2020-11-01 15:11:46|usamicro_0006|APPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.75|9.5|13|15|15.5|22.5|21.25|11|7.5|4.55|2.65|2|2.5|2|1.75|1.7|1.7||2.3|3.175|3.1|3.75|4.5|4|3.6|4.25|4.79|2.42|2.64|4.25|3.84|5.25|3.1|3.55|4.09|2.21|1.52|1.05|1.04|1.26|0.8|0.8407|1.17|1.16|1.79|2.35|1.6|1.42|1.7|3.2|3.67|7.32|8.88|6.13|6.42|24.19||
2020-11-01 15:11:47|usamicro_0007|TEUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|11.25|17.5|19|30|42|35|41.25|39.5|75|57.5|63.25|71.75|72|57|47.5|30.5|26.5|32.75|20.25|18|23.75|33|20.75|23.8525|21.4075|15.505|8.75|7.5|8.75|5.6475|4.3625|4.08|2.995|2.91|0.7149|0.93|1.09|2.28|2.36|2.78|1.86|3.91|4.76|2.33|0.436|0.56|0.4361|0.68||
2020-11-01 15:11:48|usamicro_0008|INSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4942|45.0225|9.0045|13.2|14.4|5.85|3.45|1.78|0.72|1.04|5.56|6.08|16.7|18.25|19.65|20.08|13.15|12.1|12.03|13.72|8.16|10.74|11.38|9.52|13.21|21.44|22.78|15.54|10.58|9.8|8.92|3.62|6.55|11.26|10.11|8.76|7.47|5.94|5.81|10|6.94|5|3.42|3|3.27|2.09|2.08|1.29|2.18|3.37|3.21|1.99|2.49|1.58|2.26|3.19|5.26|4.91|2.78|1.99|1.23|1.45|3.3|2.48|2.88|1.16|1.35|1.565|1.87|1.84|3.22|3.57|4.95|5.28|4.44|6.35|6.94|10.62|11.48||
2020-11-01 15:11:49|usamicro_0009|CVRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:49|usamicro_0010|KRYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.2|10.3|16.81|21.45|23.3|31.57|46.21|56.51|53.45|51.41|47.81||
2020-11-01 15:11:49|usamicro_0011|PCMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:11:50|usamicro_0012|CFMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.86|8.72|7.34|8.02|8.98|5.55|4.05|3.61|3.3|1.36|1.36|1.2|0.5406|1.12|3.18|2.11|1.86|0.7792|0.9887|0.71||
2020-11-01 15:11:50|usamicro_0013|MEIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.8|622.8|364.8|540.6|484.8|510|368.4|459.6|372|188.4|174.6|186.6|259.794|193.2|174|180|149.4|172.2|169.8|54.6|25.2|43.8|46.8|43.8|34.794|25.2|6.96|5.0502|11.4|7.86|8.82|7.14|5.16|3.6|2.1906|9.12|6.6|8.26|6.85|7.95|8.56|6.14|6.77|6.89|5|1.81|1.71|1.7|1.06|1.39|1.9|1.61|1.69|1.65|2.58|2.36|2.215|3.1|4.49|2.76|3.04|3.11|1.71|1.96|1.93|3.655|2.72||
2020-11-01 15:11:51|usamicro_0014|APYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.063|2.125|2.563|1.5|1.938|1.375|1.5|1.313|1.438|1.125|0.875|0.813|1.375|1.563|0.938|0.812|0.7|0.562|0.5|1.02|1.125|0.687|1.062|0.687|0.656|0.79|0.69|0.85|0.75|1.02|0.92|1|1|1.2|2|3.52|3.1|2.56|2.18|2.4|2.8|2.12|2.19|2.93|3.0399|3.99|7.64|7.4|8.84|7.2|6.75|6.41|5.9|7.78|7.3599|4.95|6.77|6.7|8.46|7.9|6.94|3.65|2.18|3.1701|2.75|2.75|2.73|2.1|2.9|2.83|2.8|2.8|2.68|3.31|3.01|2.101|3.15|4.62|4.24|3.926|3.38|2.89|2.2|1.94|1.89|1.59|4.11|4.29|3.19|2.07|2.38|2.93|2.47|3.92|5.34|7.07|7.02|6.03|7.11|7.98|6.05|4.44|4.59||
2020-11-01 15:11:52|usamicro_0015|AMSC|price_second_month|0||||||||||||||||||||||||||||||||||||148.334|86.6667|106.6667|121.6673|143.3333|165.0007|176.6667|198.334|205.0007|203.3333|203.3333|228.75|210|152.5|132.5|122.5|130|140|147.5|110|98.75|85|86.25|103.75|145|125.625|85|100|103.125|127.5|121.25|189.375|690.625|265|424.375|237.5|169.375|259.6|130|136.2|71|71.6|38|36|32.3|41.6|121.9|105.3|137.9|125.6|119.5|138.46|106.8|88.5|102|81.5|100.8|93.7|99.7|105.1|134.4|173.4|180.2|241.4|225.9|352.8|245.7|130.9|134.6|278.3|323.1|332|280|306.6|268.1|332.8|265.2|106.9|68.7|39.7|44.8|39.4|37.5|27.8|28.9|26.6|23.7|16.3|18.5|14|17.75|9.85|8.316|6.19|5.45|4.71|6.85|9.77|7.08|7.74|6.11|4.12|3.88|3.33|4.73|6.96|6.1|10|14.83|9.73|7.67|8.35|6.85|7.25|12.56||
2020-11-01 15:11:53|usamicro_0016|PROV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8889|6.2222|7.555|7|8.611|8.778|10.111|10.111|8.8056|7.4444|7.1111|8.1667|8.9444|8.2222|6.6111|6.5833|7.9444|8.2222|8.9444|9.9111|10.2|11.2622|11.9111|14.3067|15|17.4867|18.6533|20.1333|20.3333|22.3267|23.42|24.71|23.8|29.35|28.16|27.53|29.32|26.96|29.8|28|30.14|30.5|27.8|24.83|21.19|18.23|17.31|12.1|6.5|5.67|4.24|7.18|8.05|4.59|3.19|5.59|5.35|6.5|8.12|7.83|8.39|9.2|10.31|11.08|13.1|15.69|17.72|16|18.13|14.48|15.24|14.86|14.85|14.83|15.57|17.39|16.8|17.83|17.12|18.11|19.29|20|18.66|19|19.07|19.14|18.22|18.27|18.1|17.56|19.6|20.21|20.19|21.88|19.75|12.87|11.91||
2020-11-01 15:11:54|usamicro_0017|ZYNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|5.95|8.74|8.9799|13.24|22.9|18.52|6.27|13.76|9.74|10.19|8.03|4.82|5.12|12.08|10.42|6.33|4.26|5.26|3.78||
2020-11-01 15:11:55|usamicro_0018|INS|price_second_month|0|27.5|16|18.25|16|16|12.125|8.75|8|6.75|5.25|4|4.875|6.5|6.125|6.875|8|6.5|7.875|5|4.375|3.875|3.25|2.75|2.5|2.75|2.5|2.375|2.125|2.25|1.5|1.25|1.25|1.375|1.25|1|1.75|1.625|1.125|1.875|1.625|1.75|1.625|1.625|2|2.125|1.875|2.125|1.938|1.688|1.938|2.25|2.188|2.5|2.5|2.875|3.375|4.125|4.875|5.25|3.813|3.75|3.25|1.938|2.1875|3.0625|2.75|2.625|10.5|4.25|5.6875|4.25|3.5|4.4|3.5|3.07|3|3.08|2|1.8|1.52|1.75|1.75|1.78|2|1.85|1.9|2.3|3.133|2.07|2.89|2.35|2.7|2|2.01|2.8|3.78|3.8|3.35|3.3|3.1|3.3|3.29|1.25|0.85|0.69|1.38|1.11|1.2|1.15|1.06|1.25|1.62|1.56|1.78|1.68|1.57|1.64|1.62|1.5|1.25|1.36|1.254|1.5241|2.43|1.43|1.4|1.18|2.06|3.18|2.9026|2.9|2.76|3.54|3.68|4.2|4.4|3.75|4.2|3.8692|4.9346|8.3814|13.24|13.84|18.67|27.24|52.89|43.54|36.67|32.03|37.59||
2020-11-01 15:11:56|usamicro_0019|XBIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|8.75|7.65|15.4|13.03|14.22|13.49|7.69|5.09|4.29|4.82|4.3|3.97|4.21|7.95|8.77|8|11.49|12.26|13.97|18.92||
2020-11-01 15:11:57|usamicro_0020|ALOT|price_second_month|1|11.7694|5.997|4.7977|5.585|5.3974|5.585|5.0974|7.009|7.9836|7.9086|8.0961|9.1831|7.9836|7.3839|6.1844|6.7843|8.2833|9.4079|8.2833|10.0076|11.3943|8.0999|8.8|7.3|7.7001|7.5001|8|6.4|6.8001|5.4001|6.6|10.8001|11.6|13.0001|19.2|17.4001|12.4|12.4|11.6|11.8|10.8|8.8|8.6|8.7|7.2|8.4|8.6002|7.3999|9.1502|8.3996|7.3999|6.4997|7.2|7.0998|6.7998|7.0004|7.0506|7.0998|6.4|6.3|6.1|5.2|4.35|3.9|5.5|4.6|4.9|5.6|4.4|4.05|2.75|3.2|3.44|2.88|2.888|3.036|2.968|2.888|2.56|2.568|5.52|8.216|10.36|9.3208|8.12|8.568|6.896|7.2264|8.2|9.864|9.28|8.72|9.56|10.0886|10.23|11.09|9.96|10.14|9.86|8.95|9.64|9.39|6.06|5.4325|5.25|6.87|7.46|7.64|7.19|6.91|7.84|7.8|8.19|7|7.61|8.3998|7.96|8.69|10.09|9.58|11|10.9599|13.49|11.89|13.59|13.19|16.5|13.99|14.31|13.86|14.45|13.86|15.22|14.8|14.25|15.25|12.9|13|13.85|15.5|18.85|21.6|18.75|20.39|25.84|16.17|13.72|7.76|7.96|8.02||
2020-11-01 15:11:58|usamicro_0021|MSON|price_second_month|0|||||||||||||||||||||||||||||||||||||2.1667|2.3333|2.3333|2.3333|2.1667|2.5833|2.3333|1.5001|1|0.6875|0.6667|0.413|0.373|0.833|0.6667|0.646|2|2.583|4.6667|6.25|5.083|10.792|9.625|6.25|6.313|5.25|5.75|3.125|6.313|5.188|4.969|7.625|8.5|7.875|6.9375|8.1875|6.48|6.6|8.99|6.94|6.9|5.83|4.401|2.85|4.05|4.3|4.071|5.05|8.42|6.25|6.31|6.57|5.762|7.95|4.99|5.87|5.35|4.1|4.04|5.45|5.6|4.06|4.8|4.31|3.6|2.7|0.95|1.02|2.31|2.4978|1.75|2.31|2.6|1.9225|2.41|2.25|2.47|2.2|2.1595|1.997|2.125|3.37|6|5.7|5.4|4.673|5.75|6.7|6.16|6.81|10.78|12.43|10.9|11.39|9.47|6|4.78|6.08|9.2|10|10.8|9.8|10.7|10.15|12.2|19.7|16.05|19.7|22.38|19.58|20.57|13.85|13.93|13.19||
2020-11-01 15:11:59|usamicro_0022|TRNS|price_second_month|0|1.5|1.375|1.375|2.0625|1.4375|1.375|1.0625|1|0.875|1.125|1.125|0.9375|1.0625|0.9375|0.5625|0.6875|0.6875|0.6875||||1|0.75|1.375|1.625|1.875|1.625|1.375|1.75|1.5625|1.1875|1.2188|1.25|0.875|0.875|1.125|0.9375|1|1.4688|1.625|1.8438|2.4375|1.9375|2.25|2.125|1.625|2.188|2.625|3.125|3.063|2.938|3|4.5|4.188|4.938|5.188|6.625|7.688|8|7.875|7|4|3.75|4.375|3.5|3|2|2.7188|2.4063|3|1.2188|1.9375|2.5|2.25|1.51|1.16|1|1.24|2.2|1.41|1.4|2.31|3.35|2.5|3.16|2.89|3|3.94|4.79|4.24|5.12|5.06|5.4|5.79|5.3|5.19|5.6|6.72|7.09|7.49|6.7|7.06|6.99|4.06|6.2|7.3|6.98|7.4|7.25|7.49|7.9|8.25|10.98|11.9|11.55|11.89|7.95|6.14|7.15|6.4899|7.35|8.81|7.96|9.25|9.45|8.79|9.81|9.49|10.45|9.66|9.58|9.32|10.37|10.93|10.75|12.1|12.128|13.3|14|15.7|18.15|24.475|20.73|23|24.8|23.23|32.79|28.89|25.04|29.41||
2020-11-01 15:12:00|usamicro_0023|LFVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|53.55|49|25.2|22.19|9.8|6.825|4.34|2.1|1.33|1.75|1.89|2.24|2.1|1.05|0.77|2.1|4.9|3.01|1.743|2.66|5.04|3.99|2.66|4.83|10.92|9.94|10.01|12.74|22.33|21.14|17.78|17.01|16.45|16.8|13.37|9.52|9.59|9.1|9.45|7|4.41|4.963|8.03|9.09|12.48|13.68|8.29|6.33|3.73|3.08|5.38|3.99|4.8|11.52|11.91|15.44|11.05|11.75|15.07|11.91|15.31|15.02||
2020-11-01 15:12:01|usamicro_0024|KALV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4|52.08|51.24|8.4|8.967|6.335|7.18|7.47|7.35|6.71|10.25|9.36|8.1199|22|19.56|28.62|20.56|12.89|17.81|7.65|12.1|12.59||
2020-11-01 15:12:02|usamicro_0025|SESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.84|11.38|10.57|2.92|3.33|2.99|0.31|1.24|4.73|2.33|2|1.39|1.11|0.6552|0.95|1.8|2.05|1.73|0.812|2.27|1.11|1.18|0.76|0.8042|1.03||
2020-11-01 15:12:03|usamicro_0026|DLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|4.0313|4.625|3.9625|4.5|5.125|5.525|6.9|7.3125|7.375|7.8|7.925|7.635|8.065|10|11.425|12.5|11.425|14.82|14.685|13.94|15.09|17.72|17.55|17.62|18.1|16.76|17|17.2|8.98|8.31|2.95|6.2|4.27|3.81|6.04|9.22|10.62|13.77|16.9|13.01|12.4|13.5|16.9|16.74|16.61|16.9|14.03|14.35|14.56|16.38|13.47|15.7|17.11|16.33|15.15|9.58|10.75|8.85|14.25|16.29|15.43|15.98|21.46|18.1|20.44|17.51|19|19.45|21.03|18.05|19.19|18.76|18.88|24.34|21.68|22.44|27.98|19.76|12.31|14.12||
2020-11-01 15:12:04|usamicro_0027|HFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:04|usamicro_0028|RFL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|8.65|7.63|11.8|28.75|19.53|17.84|12.81|14.37|15.5||
2020-11-01 15:12:04|usamicro_0029|TRCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:04|usamicro_0030|PTGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|13.86|11.82|16.48|19.21|16.95|7.21|10.29|6.47|8.03|10.88|13.14|8.7|7.8|16.53|22.4||
2020-11-01 15:12:05|usamicro_0031|JYNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|9.99|7.97|5.9|4.12|3.1|2.99|2.36|3.8|3.93|4.34|5.2747|4.97|7.15|8.6|7.75|10.93|15.97|16.9|19.15|14.83|15.11|17.86||
2020-11-01 15:12:05|usamicro_0032|CHMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|9.84|3.11|2.47|1.95|1.6|1.45|2.15|1.9|1.55|1.5|2.4|4.02|3.99|6.82|5.09|5.35|4.45|6.25|5.49||
2020-11-01 15:12:06|usamicro_0033|AKTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|4.5|3.9|5.5|6.05|10.05|6.71|6.84|5.76|6.56|8.54|5|6.96|6.98|6.92|7.63|7.24|7.39|7.93||
2020-11-01 15:12:07|usamicro_0034|GSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|2.88|2.3|2.99|4.06|3.78|3.2299|2.5299|3.42|3.82|3.58|4.49|5.64|5.8|7.33|9.32|6.81|4.97|4.71|4.75|4.1|4.49|5.51|6.42|5.62|6.67|6.55|6.78|5.61|5.66|5.25|5.71|4.75|4.66|4.15|3.49|3.79|4.86|5.35|6.99|7.74|6.57|8.42|7.56|7.38|6.94|5.69|8.18|7.54|8.4|7.32|6.66|7.53|6.36||
2020-11-01 15:12:07|usamicro_0035|MFNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|171.24|140|147.5|151|161|157|141|152|115|79.4|58|44|50.4|39|32.8|30.4|22|15.4|18.63|13.61|11.75|10.06|9.6|10.15|11|11.1|10.95|9.26|8.702|9|8.88|7.75|5.5|3.892|2.81|4.25|4.975|4.45|4.3701|5.61|5.15|5|5.89|5.19|5.4|5|7.2|6.21|7.78|7.1|8.25|8.85|9.41|9.51|11.9|12.1|11.49|11.8|11.65|11|10.5|11.48|10.1|10.75|11.55|13.79|13.64|13.9254|14.51|16|16.12|15.5|16.25|14.935|15.74|15.88|14.03|15.74|13.99|10.51|10.02||
2020-11-01 15:12:08|usamicro_0036|AVXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.16|14.72|15.44|20|19.88|20.12|9.8|9.76|11.28|10.2|9.76|10.4|13.04|14.12|17.12|15|13.16|7.64|4.8|7.44|4.28|4|4.16|2.64|2.32|2.92|1.64|1.24|1.44|1.04|0.6404|0.756|1.36|5.4|5.3|4.24|4.09|3.18|3.97|5.21|5.79|4.52|3.81|2.52|2.68|2.85|2.35|2.37|3.06|2.71|2.4|3.81|4.11|4.24||
2020-11-01 15:12:09|usamicro_0037|EIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|176.1|184.2|272.25|33.6|16.05|21.75|13.3635|21.11|16.02|12.35|11.3|6.8|9.025|11.55|9.25|13.75|12.7|10.61|13.18|11.28|10.13|13.15|9.49|12.07|11.17||
2020-11-01 15:12:10|usamicro_0038|GSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:10|usamicro_0039|ASRV|price_second_month|0|||||||||3.1675|3.5069|3.8689|4.0273|4.2535|4.4571|3.439|3.3485|2.896|2.7603|2.2625|1.9005|1.8553|1.9005|1.6743|1.9458|2.0815|2.534|2.6245|2.3983|2.534|1.9005|2.2173|2.534|2.5793|2.9865|3.258|3.258|3.5748|3.8689|3.7105|4.4798|4.0273|4.5476|4.344|4.4345|4.4345|4.4119|3.9818|4.1635|3.9137|5.2038|5.6108|5.973|5.8711|6.6065|7.3759|8.6425|8.6882|11.109|11.7083|12.7157|14.4574|10.7243|10.6903|9.5702|8.3482|7.9922|6.7191|5.3281|4.563|4.406|4.25|4.063|5.07|5.35|4.53|4.75|5|2.58|3|3.75|3.26|4.12|5|6.21|5.76|5.21|5.2|5.53|5.46|5|4.8|4.55|5|4.75|4.9399|4.63|4.35|3.4|2.92|2.9|3|2.83|2.2958|1.88|1.65|2.01|1.61|1.53|1.95|1.81|1.54|2.22|2.17|2.21|2.01|2.52|2.62|2.96|2.76|2.96|3.04|3.13|3.0301|3.19|3.5|3.2|3.02|2.94|3.35|3.296|3.34|3.07|3.21|3.17|3.5|3.8|4.2|3.9|4.3|4.05|4.25|4.55|4.29|4.24|4.12|4.15|4.19|4.03|2.93|2.79||
2020-11-01 15:12:11|usamicro_0040|GNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|7.07|7.45|6.65|7.15|8.8|8.81|17.36|11.03|7.49|8.33|6.63|7.29|11.76|9.49|11.78|9.04|7.56|6.33|6.23|5.45|7.85|6.18|4.38|4.45|5.29|5.41|6.38|8.85|9.45|7.31|8.09|6.92|8.61|8.84||
2020-11-01 15:12:12|usamicro_0041|EARN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.23|16.93|17.43|17.55|17.93|16.19|15.9|12.56|13.14|11.71|12.99|13.44|13.65|14.59|14.48|14.52|12.96|10.6|11.72|11.81|11.34|11.63|10.98|9.91|11.14|10.89|9.47|11.36||
2020-11-01 15:12:12|usamicro_0042|HROW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|52|64|64|28|24|32|52|60|38|40|40|31.6|16|6|3.6|10.8|2.8|3|5.05|6.05|4.9375|9.66|6.23|3.9|8|5.77|7.79|8.451|7.5|8.5|7.29|6.32|4.64|3.9|4.1|2.77|2.44|3.12|1.84|1.7094|1.82|2.2|3.04|4.73|6.76|6.4|4.99|6.25|5.52|5.41|6.89||
2020-11-01 15:12:13|usamicro_0043|CVM|price_second_month|0||||1562.5|1406.25|1797|2109.5|1484.5|703.25|1562.5|1484.5|3593.75|19843.75|15703.25|8281.25|11718.75|8203.25|5937.5|3437.5|5468.75|3515.75|2422|1328.25|1172|1328.25|781.25|1015.75|4140.75|5781.25|2968.75|1875|2734.5|3515.75|2968.75|8203.25|7109.5|5234.5|3203.25|4218.75|4140.75|3593.75|3750|3672|3125|2343.75|1718.75|1172|1095|695.25|890.75|765.75|1187.5|2781.25|1750|1093.75|1203.25|828.25|797|1968.75|1203.25|1203.25|500|593.75|500|531.25|687.5|609.5|1968.75|750|750|402.5|487.5|350|332.5|252.5|150|77.5|82.5|57.5|45|152.5|162.5|300|287.5|225|157.5|130|182.5|152.5|127.5|125|222.5|230|170|160.475|177.5|202.5|168.75|137.5|160|172.375|150|75|47.875|68.5|172.5|310|170|133.45|123.5|180.75|165.125|148.75|99.2|76.375|93.875|97.5|80.025|85.025|66.2|61.375|46|20.1375|27.5|27.5|26.75|15.245|26|18.5575|13.9375|11.6875|14.375|13.5475|11.865|5.2775|2.41|1.985|1.82|1.85|1.79|3|2.68|3.28|2.66|4.02|7.17|7.62|10.97|13.33|12.93||
2020-11-01 15:12:14|usamicro_0044|LUNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|3.67|3.78|5.06|3.51|7.51|6.7|7.93|5.7|2.21|1.79|0.54|0.3403|1.39|2.76|2.05|1.8|1.89|1.937|2.05|1.53|1.21|1.68|1.6301|1.66|1.4486|1.17|1.31|1.219|1.21|1.55|1.37|1.315|1.419|1.42|1.15|1.11|1.07|0.84|1.08|1.24|1.44|1.85|1.51|1.51|2.23|2.66|3.26|3.68|3.4|3.21|4.35|6.37|7.38|6.7|6.1|6.4||
2020-11-01 15:12:15|usamicro_0045|CYBE|price_second_month|0||||||||||||||||||||||1.5|1.5|2.1667|2.5556|2.6667|2.6667|2.0555|2.6667|1.8889|1.5556|1.5556|2.4444|2.8889|4.1112|6.5|4|3.3333|2.8334|3.5001|3.6667|4|4.0833|4|3.8334|4.1667|5.75|6.75|12|18.333|22.5|22.833|10.5|8.6667|7.833|11.3333|11.167|14.917|18.25|17.8333|11.5|8.3333|10.5833|9.125|8.3333|10.7083|12.2917|24.5|25|29|18.375|15.875|11.9|11.5|10.65|10.5|11.28|5|7.3|5.35|6.44|9.92|9.96|18.07|20.91|17.51|14.06|13.65|12.86|13.9|12.61|15.42|13.65|13.06|12.82|13.7|13.73|12.88|12.39|10.42|9.01|9.08|5.88|5.9|5.28|6.16|6.14|7.45|10.04|9.22|8.59|9.22|9.97|8.69|7.78|9.45|9.25|6.48|7.4|6.95|6.46|5.76|5.12|8.4|8.09|12.02|9.05|9.1|10.47|6.8|6.98|9.51|16.89|20.21|28.9|34.4|21.95|15.15|15.9|16.4|17.15|22.3|20.29|19.96|15.35|13.68|17.76|21.24|32.19|32.05||
2020-11-01 15:12:16|usamicro_0046|ZVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|16.33|16.46|21.78|13.56|15.83|18.84|22.89|21.51|20.59|26.63|20.18|9.72|9.46|10.22|12.81|16.42|18.39|19.98|13.28|12.41|10.7|10.12|9.01|7.96|7.74|6.4|7.77|7.42|10.35|9.33|14.57|8.62|9.13|6.67|6.79|11.73|8|10|4.41|2|2.02|1.57|2.8|4.32||
2020-11-01 15:12:17|usamicro_0047|SRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.813|10|12.625|11.25|11.625|11.25|18.125|30.625|24.3125|38.9375|62.8125|37.6875|17.25|18.85|19.3|25.75|17.45|17.95|26.65|22.86|27.2|24.85|25.95|36.65|38.67|38.25|33.36|30.58|28.76|19.6|13.95|13.7|16.33|18.96|15.06|11.28|13.48|10.87|10.2|10.39|9.14|9.16|8.55|9.11|2.31|3.96|5.64|8.97|6.82|7.21|4.45|4.92|4.28|5.55|4.85|3.24|2.35|2.06|3.07|3.01|4.035|4.97|4.66|6.16|6.2|6.95|7.01|7.15|8.3|8.85|6.1|3.88|3.82|4.3129|4.31|5.62|8.01|8.58|11.34|12.03|10.21|10.8|6.83|6.23|6.35|7.71|8.73|6.23|7.94|6.23|4.21|5||
2020-11-01 15:12:18|usamicro_0048|PHAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1589|10.68|8.64|3.26|4.21|6.01|3.86||
2020-11-01 15:12:19|usamicro_0049|LRAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:19|usamicro_0050|CEMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.08|129.2|||2.04|||2.04|1.088||6.528|10.8|10.32|5.2|6|5.12|4.16|3.6|3.92|8.24|6|6.24|6|5.12|4.48|3.6|2|0.96|1.76|0.96|0.72|0.96|1.44|2.48|2.28|1.76|1.96|3.44|3.32|3.728|3.12|3.28|4.08|4.2|4.5848|4.05|5.58|4.43|3.77|3.48|3.5|3.17|3.69|4.29|4.09|4.56|3.96|5.29|5.47|8.59|5.66|7|6.15|6.75|6.1|6.85|7.4|9.55|10.9|6.17|6.49|6.49|5.05|4.15|4.45|9.63|4.1||
2020-11-01 15:12:20|usamicro_0051|PXLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|90|56.064|75.21|62.64|50.25|36.93|27.69|18.54|27.15|24.87|23.1|28.35|39.54|49.5|54.24|32.34|33.75|27.87|25.74|23.34|15.75|14.49|8.49|7.467|7.5|6.09|4.11|3.27|2.64|2.34|2.28|1.83|0.95|0.55|1.75|2.37|2.75|4.27|4.55|2.62|3.51|3.46|2.53|2.2|1.93|2.4201|2.31|3.07|2.3|2.44|3.231|4.06|4.16|5.18|6.38|6.73|4.82|5.4|4.35|4.2|2.38|1.73|1.98|3.23|3.16|4.24|4.88|4.31|6.06|4.25|4.18|4.07|3.81|3.81|2.98|3.3|3.37|4.26|3.59|2.28||
2020-11-01 15:12:21|usamicro_0052|AMRB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.4688|2.8576|2.7608|3.4433||3.5728|3.5728|3.9305|4.8081|5.457|7.2303|7.4351|8.7308|7.981|6.9487|7.4689|7.3056|7.3614|6.6556|6.2044|5.5275|5.7847|6.5762|6.6946|7.5806|9.1204|7.7855|9.1287|9.8252|9.3327|10.9694|12.0141|13.0901|14.4952|14.7616|15.7097|16.2033|16.1877|18.217|18.0995|17.7786|18.6342|18.7988|23.3409|23.5309|22.7189|21.691|23.1927|21.5057|21.1156|19.3288|16.2|12.381|9.781|9.8095|8.28|10.43|8.45|6.95|7.65|7.8|6.01|5.84|6.38|6.75|5.02|4.8|6.9|7.05|6.88|6.95|7.4|7.84|8.61|9.19|9.85|8.85|9.3|9.53|9.56|9.69|10.1|10.37|10.215|10.74|10.32|13.53|15.19|13.6497|13.31|15.1|15.3|15.88|15.6|14.82|14|12.55|13.44|15.5|14.4676|10.2|9.86||
2020-11-01 15:12:22|usamicro_0053|CRDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:22|usamicro_0054|INFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3906|0.69|0.21|0.165|0.07|0.03|0.015|0.01|0.01||0.002|||0.004|0.003||0.003||||0.002|0.002|0.005|5.38|5.54|5.61|5.79|5.66|3.9|3.53|2.9|2.82|2.4|2.38|3.2|2.25|2.8|2.25|2.59|2.2|2.52|2.53|2.45|1.52|1.85|1.89|2.13|1.81|1.68|1.67|1.62|1.4184|1.87|2.66|2.74|2.79|2.8732|2.74|3.15|2.9|2.85|3.22|3.0992|2.72|1.9|2.2|1.5|1.925|2.24|2.25|3.05|3.25|3.49|4.14|5|4.98|8.36|10.6|11.61|14.55||
2020-11-01 15:12:23|usamicro_0055|RNDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1275|14.87|14.65|14.4|14.96|15.6|15.95|17.1|14.82|15.2|15|14.95|16.01|15.02|9.46|10.9||
2020-11-01 15:12:23|usamicro_0056|FNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.1905|2.1287|2.0662|2.0662|2.5105|2.5833|2.7273||3.2131|4.2727|3.9775||5.2727||7.3636|7.8182|7.2273|6.0909|5.8409|5.1136|5.2727|5.2727|5.8182|6.0455|6.1545|6|5.8182|5.8182|6.2727|8|10.1818|10|10.3636|11.0909|11.0909|11.8182|16.9455|23.6364|20.3636|19.0909|18.9236|19.2727|23.04|23.04|23.128|22.28|21.52|16.88|17.2|16.3|14.25|11.89|12|10.75|10|8.3|6|5.05|4.5|4|3.5|4|3.85|2.5|2.51|3.8|3|3|3.18|3.75|3.85|4|4.75|7|6.05|6.5|6.4|5.5|6.25|5.4|5.15|5.74|6|5.246|5.7|6.9|8.094|7.55|7.2|8.89|9.21|8.45|8.48|7.55|7.43|7.36|8.12|6.61|5.56|5.85||
2020-11-01 15:12:24|usamicro_0057|HZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.99|8.74|11.65|17.79|23.11|19.1|14.71|16.77|14.25|8.24|6.45|7.66|2|2.2|4.25|4.08|3.45|3.07|1.62|6||
2020-11-01 15:12:25|usamicro_0058|BLFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.92|||7.434|5.04|1.75|3.78|2.38|1.82|2.66|1.96|1.54|2.38|1.26|1.54|2.1|2.1|2.24|1.26|1.68|2.1|1.96|1.26|1.26|0.84|1.05|1.12|1.4|1.75|1.4|1.12|1.05|0.84|0.5768|0.7|1.19|1.26|1.47|1.19|1.54|0.98|0.84|0.98|1.26|0.98|0.882|0.7|1.4|1.12|1.96|5.6|3.92|4.76|10.78|11.06|6.96|2.3|2.18|2.24|2.1|1.98|2.14|2.23|1.8|1.5|1.77|1.6|1.94|2.23|4.99|5.72|5.17|9.05|24.2|10.64|16.16|17.53|20.69|16.75|14.15|16.45|21.32||
2020-11-01 15:12:26|usamicro_0059|SHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.45|9.25|5.05|5.4|5.5|6|5.25|5.1|6.15|6.28|6.1|6.41|6.51|5.06|6.23|4.6|4.35|3.3|3.7543|5.18|5.2|5.4401|4.51|3.69|4.36|4.96|8.05|14.02|12.56|14.2|15.61|11.13|12.58|11.4|9.9|10.98||
2020-11-01 15:12:27|usamicro_0060|AIRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|13.78|13.33|10.65|9.6|9.13|8.18|11.88|12.16|12.35|13.65|10.79|9.44|7.89|9.03|13.3||
2020-11-01 15:12:27|usamicro_0061|PBBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:27|usamicro_0062|LAKE|price_second_month|1|||||||||||||||6.5083|6.6116|6.1984|5.9919|3.2025|4.4421|3.3058|4.3388|3.8222|4.9587|6.1984|3.3058|2.7892|2.376|2.4793|1.8596|1.7562|1.5495|1.3689|1.1364|0.7231|1.2397|0.9813|0.6199|1.0331|2.0661|2.686|2.686|2.2726|2.4793|2.686|3.6157|3.0987|4.1322|3.3058|3.0481|2.4793|2.7885|3.3058|2.5828|2.2726|2.7379|3.8225|6.4053|7.0246|7.8512|8.5744|5.5785|4.9587|3.719|4.9587|3.2025|3.3574|3.3574|5.1653|5.2686|3.1508|3.719|5.5868|7.0248|7.8512|8.0165|9.1322|6.6809|6.3909|7.7273|9.3545|11.87|18.099|16.73|24.06|18.23|20.3|19.07|13.69|17.68|18.72|20.5|14.97|12.16|13.5899|14|13.86|11.7|11.47|11.7|12.68|12.9|8.42|5.41|8.18|7.95|8.169|8.5|9.25|9.17|8.789|8.9|8.81|7.8|9.285|10.2|7.17|5.95|4.96|3.71|4.72|5.4|5.26|6.41|7.16|6.95|9.37|8.95|11.44|13.89|11.94|12.27|8.67|9.95|10.4|10.75|14.5|14.1|14.55|12.95|14.15|13.3|10.44|11.74|11.2|12.12|10.8|15.5|22.43|19.8||
2020-11-01 15:12:29|usamicro_0063|EMKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|47.5|37.5|30.5|30.752|19.75|25|41.25|35.125|38.5|45.625|323.625|129.5|196.125|144|141.25|128.96|58.28|51|33.56|28.6|12.72|12.6|8.4|10.4|11|20.4|22.8|11.84|9.44|10.64|11|15.88|20.16|24.32|33.32|36.44|28.28|20.08|16.48|18.8|36.92|30.8|48.72|30.8|21.92|7.92|3.28|5.96|4.36|3.52|5.16|4.04|3.68|5.4|10.12|9.6|6.4|3.6|4.34|4.03|4.63|4.51|6.23|3.5|3.85|5.2|4.8|3.93|4.09|5.27|5.5|6.27|7.2|7.25|5.1|5.45|5|6.75|8.95|10.25|9.15|7.4|5.3|5.05|4.85|4.45|4.07|3.43|2.85|3.16|2.97|3.03|3.53||
2020-11-01 15:12:29|usamicro_0064|TRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|6.09|5.64|5.28|6.77|5.6|12.92|8.78|7.32|6.95|5.55|4.06|2.4|2.44|1.66|1.79|1.81|1.71|0.635|1.42|1.19|0.8252|0.6855|0.7148|1.3|1.77||
2020-11-01 15:12:30|usamicro_0065|PCTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|26|27.875|14.3125|9.8125|9.93|7.77|8.44|8.05|7.271|6.041|7.67|6.9|12.39|11.318|8.95|11.67|10.94|9.19|8.07|7.97|7.31|8.34|9.22|7.97|9.6|9.74|9.33|10|9.84|7.68|7.09|6.98|9.18|10.13|3.73|5.07|5.52|6.04|6.15|6|5.65|5.74|6.09|7.04|6.67|6.48|7.11|7.27|6.1|6.32|6.2|7.25|7.06|8.5|9.74|8.73|7.62|7.66|8.27|8.1|7.87|5.47|5|5.22|4.58|4.95|4.97|5.6|6.34|6.58|7.68|7.01|6.99|4.36|4.12|5.38|5.08|6.82|8.62|7.02|6.54|6.34||
2020-11-01 15:12:31|usamicro_0066|NTIC|price_second_month|2|||||||||||||||||||||||||||||||||||||1.0625|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|18.95|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.0724||
2020-11-01 15:12:32|usamicro_0067|CKPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|3.61|4.5|3.16|4.05|2.46|2.91|4.18|2.73|1.32|1.75|2.12|2.18||
2020-11-01 15:12:33|usamicro_0068|SVBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6198|8.6777|7.0248|8.886|9.1959|9.5041||10.3306|11.0021|6.095|6.5083|6.4504|7.5413|9.1529|10.8471|12.4256|12.7066|12.2149|13.0579|16.5083|16.3223|16.157|16.562|15.7851|15.6612|17.0455|17.3455|17.3182|21.1359|17.67|14.19|10.24|9.23|8.19|6.126|6.2|3.85|3|3.7478|2.7497|4.2|5.8|4.01|3.61|4.8612|4.1|3.03|2.76|3.53|2.19|3|3.3|4.73|4.62|4.989|4.53|4.38|4.65|4.45|4.5208|4.49|4.68|4.75|5.59|5.02|5.75|6.5|6.65|7.2|7.15|7.01|7.05|7.2|7.9|8.9|9|8.51|8.91|7.98|8.9|8.02|6.1|6.14||
2020-11-01 15:12:34|usamicro_0069|ICAD|price_second_month|0||||||||38.125|39.375|45|55|56.25|82.5|68.75|81.25|83.75|83.75|117.5|66.25|62.5|84.375|68.75|75|87.5|98.75|60.625|52.5|56.875|51.875|44.375|26.875|31.25|31.25|31.875|18.125|47.5|70.625|48.125|90.625|66.25|45.625|34.375|37.5|39.375|36.25|52.5|48.75|39.375|48.125|40|42.5|31.875|25.625|21.875|10.315|8.75|9.065|8.44|8.125|10|9.065|5|4.845|4.69|5.3125|4.375|10|15.469|9.8438|8.75|15|15.3125|11.1|7.8|6.35|15|15|7.45|13.45|7.65|8.75|14.4|28.5|25.25|17.6|16.5|24|21|17.95|14.15|6.4|7.45|8.25|7|15.35|19.9|15.95|14|11|12.5|18.4|21.4|7.3|4.5|6.4|9.65|7.35|7.35|7.15|8.4|7.5|6.4|5.65|2.9|3.05|2.55|2.6|2.17|3.47|5.45|5.99|5.61|8.64|11.65|6.62|10.55|10.03|9.94|4.41|3.97|4.08|4.47|6.07|5.88|3.67|3.76|4.63|3.96|3.59|3.43|3.38|3|4.34|5.13|6.24|6|7.51|13.32|11.74|10.83||
2020-11-01 15:12:35|usamicro_0070|UQM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:35|usamicro_0071|VERU|price_second_month|0|||||||||||||||||||||||||||||||4|4.25|5|7.75|10.5|20.5|17|17|20.75|13.75|14.75|12.375|12.125|10.75|12.75|10.6875|6.5|6.125|3.063|2.875|3.875|4.25|6.125|4.375|4.25|2.938|1.938|3.313|4.313|2.938|3.188|1.75|1.563|1.75|1.062|0.968|1.25|1.187|0.625|0.593|0.52|0.5|0.45|0.56|0.77|1.26|1.7|1.8|1.78|1.65|1.55|2.03|2.75|3.16|3.15|1.75|1.85|1.85|1.8|1.6|1.5|1.65|1.5|1.4|1.29|2|2.41|2.01|2.56|2.6|2.6|2.93|2.52|3.27|3.92|6.85|5.46|5.65|5.84|4.76|5.71|5.1|5.06|4.31|4.5|4.92|5.62|6.75|7.2|7.1|9.31|8.6|9.16|6.91|5.88|3.86|4.26|3.47|2.38|1.4|1.54|1.93|1.34|1.31|1.12|1.01|1.17|1.61|1.08|1.39|2.08|1.99|1.5|1.48|1.97|1.97|2.12|4.13|3.73|2.77||
2020-11-01 15:12:36|usamicro_0072|ALSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.9375|8|6.625|6.7813|6.2|8.26|7.979|7.68|6.63|1.75|1.82|2.21|2.94|4.2|5|4.35|6.65|5.62|8.59|8.56|9.47|10.49|10.42|11.25|12.17|13.32|14.55|16.85|15.79|13.49|14.8|11.33|12.1|11.01|9.19|7.25|6.66|7.82|7.45|7.09|8.14|9.66|10.28|9.55|8.97|7.38|5.01|3.05|1.85|2.16|1.94|1.76|1.83|3.06|2.015|2.16|1.79|1.76|1.3|1.7|2.44|2.02|2.02|1.44|1.76|1.7|1.55|1.68|2.14|2.16|2.13|2.19|1.7|1.62|1.46|1.73|1.65|1.79|1.78|2.1|2.61|2.24||
2020-11-01 15:12:37|usamicro_0073|SOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.29|10.4|9.49|9.5|9.16|8.97|9.79|10.05|10.6|10.09|8.55|7.65|6.24|6.4601|2.5599|1.1|1.4201|2.7|1.56|1.9|3.18|2.4|2.3|2.9|2.99|1.95|2.16|2.57|3.3|3.9|3.26|4.22|4.57|4.2699|5.289|6|7.2|8.15|7.62|7.6|8.2|6.5|6.41|5.16|5.05|5.84|5.4|6.85|6.45|6.09|6.81|6.07|6.77|7.38|6.62|7.43|7.09|6.795|6.49|5.13|2.94|2.02||
2020-11-01 15:12:38|usamicro_0074|PLYM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.18|16.94|16.89|16.22|12.68|15.18|17.49|18.78|18.54|18.77|14.8|13.35||
2020-11-01 15:12:39|usamicro_0075|INSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.6|9.69|9.82|9.74|9.91|9.96|10|9.05|11.75|10.85|9.45|5.45|6.7|7.05|6.07|6.9|7.62|7.36|6.99|5.2|2.69|3.58||
2020-11-01 15:12:39|usamicro_0076|MYFW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.075|13.75|13.15|14.12|17.09|18.65|12.98|13.55||
2020-11-01 15:12:40|usamicro_0077|GEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1631.536|5256.4458|4425.5392|2496.828|2882.9584|2577.6963|1237.2864|1397.4059|525.6446|361.6799|188.2806|206.7205|32.0271|87.0232|50.467|77.965|142.3427|130.6964|163.2627|113.3349|100.5025|147.7344|147.6265|164.1253|192.8095|185.0454|214.0531|158.8414|89.719|94.2481|87.9936|97.0518|48.4181|31.3801|22.2141|20.273|16.0675|6.3623|8.6268|21.5671|32.0271|26.204|26.4197|23.6159|17.4693|24.5865|24.3708|24.1551|15.8518|16.391|27.498|25.2335|18.5477|13.9108|21.6749|21.9984|19.0868|15.5283|16.391|23.9394|22.3219|14.7734|8.3033|6.6308|8.3033|10.2983|8.2045|5.1941|4.2415|3.95|3.3|3.3|3.25|3.8|3.7|3.864|3.15|3.655|3.4|3.74|3.53|3.22|2.91|2.35|2.51||
2020-11-01 15:12:41|usamicro_0078|MRAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|14.57|15.4|8.31|7.88|7.99|8.78|7.09|9.48|7.06|6.92|5.23|3.7|5.89|5.81||
2020-11-01 15:12:41|usamicro_0079|MVIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43|51.504|97|129.504|107|104|67|75|108.5|204.5|123|130|512.5|196|326.5|220|137|204.4|130|112.08|89.84|64.96|36.88|37.84|46.56|38.4|58.4|58.88|71.68|60.4|48.88|57.44|46|53.36|45.6|33.2|27.68|20.4|10.32|22.24|27.36|37.68|38.16|32.56|20.16|26.72|18.96|9.52|10.72|14.4|27.2|29.6|20|21.04|20.8|10.48|14.88|9.76|7.28|3.6|3.32|1.35|2.65|2.59|1.65|2.63|2.11|1.27|2.13|1.7|2.08|1.74|2.19|3.04|3.16|2.4|2.66|1.93|1.51|1.56|1.6|2.12|2.41|1.63|1.1|1.67|1.06|0.94|1.09|0.8214|0.6068|0.7904|0.2542|0.8799|1.58||
2020-11-01 15:12:42|usamicro_0080|EYPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6|25.152|20.4|20.92|16.48|12|7.96|6.4|5.96|3.4396|3.56|2.8|4.88|3.2|1.07|0.73|1.8|2.2499|3.98|3.39|4.11|3.35|5.15|3.8|4.47|4.33|1.34|1.15|2.05|1.68|1.35|1.761|3.35|3.28|2.93|4.55|3.87|4.61|4.31|4.5|3.99|3.8|3.75|2.8|3.5|4|1.91|1.8|2.32|1.12|1.26|1.09|2.16|2.03|2.06|2.66|1.59|1.44|1.54|1.29|0.86|0.5351||
2020-11-01 15:12:43|usamicro_0081|CATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:43|usamicro_0082|ULBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||8.75|7|9.25|11|11.25|14|15.25|19.25|14.25|16.5|18.75|21.625|16.875|14.375|13.75|9.375|8.875|12.375|19.125|14.375|15.375|11.625|5.5625|6.5|5.1875|4.5625|4.6875|6.125|13|7.5|12.3125|6.5|5.8125|5.8|4.82|4.25|3.55|2.9|3.2|2.74|3.66|8.929|11.32|13.97|23|19.98|14.65|15.04|16.88|16.32|13.24|13.02|12.45|10.19|9.83|10.29|8.96|9.66|11.55|12.56|14.11|12.63|11.57|10.2|7.37|6.94|6.03|3.68|4.08|4.6|4.1001|6.26|5.16|4.9|4.87|4.55|4.93|4.23|2.97|2.74|3.62|3.8|3.64|3.39|3.78|3.94|3.399|2.89|3.55|4.1299|4.34|6.9|5.01|4.12|4.3|5.05|5.45|6.4|6.5|6.55|8.05|10.4|8.65|7.34|10.63|7.75|8.57|8.47|7.08|8.35|6.32||
2020-11-01 15:12:44|usamicro_0083|AQMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|5.0601|11.5|9.21|12.13|17.04|11.38|7.5|3.42|2.31|3.45|2.4|2.28|2.93|1.87|1.87|1.35|0.69|0.8401|0.9909||
2020-11-01 15:12:45|usamicro_0084|CVU|price_second_month|0|||||||||||||||||||||||||||||||||||||||15|17.25|23.25|25.875|26.625|21|22.875|23.25|21.7478|8.2492|4.6885|4.4996|3.4677|2.4388|7.8742|5.8134|6.9383|6|5.6244|7.6882|10.313|7.8742|6.6563|2.9067|4.8745|2.9067|1.9678|1.625|1.688|3.25|2.594|3.5|3.188|1.9|2.05|1.45|1.55|1.41|6.49|5.6|5.85|5.15|7.74|9.26|12|9.7|10.78|9.59|10.25|11.05|9.35|10|9.705|9.8|7.42|4.4|6.59|6.58|8.2|8.5|8.72|8.44|7.9|8.05|5.99|4.85|7.1|7.15|6.06|6.4|8.8|10.02|13.53|14.87|14.07|10.95|14|14.55|14.56|12.4|9.51|8.9|9.86|11.48|14.56|14.37|12.49|11.25|12.11|12.25|11|9.93|9.66|8.85|6.2|6.32|7|7.7|7.5|8.7|9.2|8.2|10.2|8.35|6.99|6.96|7.06|8.09|6.89|3.17|2.74|2.78||
2020-11-01 15:12:46|usamicro_0085|BCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|25.5|38.9835|23.1|15.15|9|6.75|6.75|5.25|4.5|6.9|4.95|12.75|9.3|7.2|5.25|3.45|1.65|1.17|1.05|1.05|4.5|5.25|3.75|3.15|2.925|4.8|3.975|7.2|3.9|3.69|4.2|3.6|2.85|3.555|3.15|2.85|2.85|4.0875|3.705|4.68|3.15|4.25|3.89|3.04|2.61|2.24|2.18|2.41|2.1|4.35|4.11|4.26|4|3.07|4.2|4|3.08|3.98|3.695|3.72|3.97|6.98|7.45|12.61||
2020-11-01 15:12:47|usamicro_0086|CPIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|11.72|7.03|5.05|6.86|5.98|5.14|6.1|5.9|7.73|6.18|6.01|4.42|4.26|5.05|4.51|4.97|4.67|4.5|5.135|5.15|6.13|6.84|5.85|5.61|4.73|4.55|4.5|5.54|5.65|6.95|6.86|7.4958|6.62|5.96|6.2|6.27|5.52|6.49|5.07|4.79|4.03|3.31|3.22||
2020-11-01 15:12:48|usamicro_0087|NAII|price_second_month|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.375|3.75|3.125|1.875|2.375|2.75|2.375|3|3.625|4.375|3.6875|4.75|5|4.75|4.75|10.75|10.375|10.5|7.125|5|6.375|5.375|7.688|8.5|8.625|10.5|8.125|7.75|8.875|6.875|8.375|9|18|17.688|14|10.0625|5.75|3.625|3.75|3.3125|2.1563|1.5938|2|2.5|2.8125|2.78|2.04|1.9|2|3|2.99|3.923|3.7|4.13|5.31|5.93|7.72|10.97|9.24|9.39|6.62|7.56|8.05|6|8.52|10.15|9.41|8.63|8.9|7.75|7.16|8.08|9.11|7.85|7.693|6|6|6.05|6.48|7.8|8.39|7.35|7.23|6.85|5.4|4.35|4.9|8.88|6.37|7.52|6.15|5.77|4.99|4.88|5.149|5.64|5.33|5.92|5.35|5.48|5.53|5.76|5.9|7.68|12.38|12.37|10.21|12.25|9.1|10.8|11|10.3|11.8|10.95|9.55|10.04|11.71|12.24|9.7|7.76|7.2|6.83|8||
2020-11-01 15:12:49|usamicro_0088|ANIX|price_second_month|1|||47.4689|39.1144|43.2917|51.6462|39.1144|31.1396|28.4814|56.583|68.3553|54.6842|56.3931|51.2664|52.4057|77.4693|67.216|78.3237|45.5702|52.6905|49.8424|59.8108|81.8839|74.7636|71.2034|79.7478|78.3237|71.2034|49.1303|53.4025|63.371|115.3495|118.1976|140.9827|136.7105|149.5271|125.318|143.8308|139.5586|129.5902|149.5271|150.9512|148.103|106.8051|108.2292|55.5386|71.9154|81.1719|112.5014|86.8681|109.6532|111.7893|199.3695|165.1919|112.5014|123.8939|123.8939|115.3495|79.7478|76.8997|51.2664|29.9054|29.1923|36.3126|39.1607|27.0573|18.5129|54.1146|35.6017|29.1923|15.6647|13.5275|13.8989|10.2533|9.7976|11.3925|10.709|5.0127|4.3292|7.0634|5.6963|14.5825|10.4811|10.9368|18.2281|20.9623|19.3673|14.3546|8.6583|11.1647|18.0002|20.5066|16.4053|13.4432|22.1015|16.6331|13.2153|18.4559|33.0384|19.823|17.0888|13.8989|9.7976|5.9241|8.8862|19.3673|14.5825|8.8862|6.6077|4.7849|4.7849|4.1013|8.2026|3.6456|2.5064|4.557|2.7342|5.4684|4.1013|4.557|6.3798|4.3292|4.3292|6.8355|6.8355|5.4684|2.5064|3.0099|3.6456|4.3292|2.7433|2.7433|2.8618|3.5453|4.9216|3|1.15|2.63|2.36|3.84|3.03|4.64|3.94|4.52|3.63|4|3.28|1.59|3.06|2.43||
2020-11-01 15:12:50|usamicro_0089|FUSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|37|35.5|38|37.25|72.27|17|15.5|13.75|15|13.25|12.375|12.5|12.375|13.745|14.195|14.265|13.625|14.55|15|21.95|24.955|29.25|28.5|28.6|19.89|26.88|29.78|29.1|27.49|26.86|31.6|29.17|28.29|27.62|27.79|29.02|28.765|23.5|19.65|17.5|18|14.14|17.29|17.25|13.91|23.53|16.96|14.5|15.15|10.395|9.52|9.155|6.86|5.98|4.7812|6.08|5.04|5.9|5.58|7.75|8.43|8.41|8.31|7.8|8.31|8.26|8.76|8.23|8.25|8.5|8.29|8.29|8.75|9.07|10.4257|13.62|10.52|11.47|12|11.88|10.95|11.2|8.8|10.06|9.79|9.39|10.79|11.3|7.35|7.35||
2020-11-01 15:12:51|usamicro_0090|ATEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2|44.28|60|41.88|44.4|46.2|70.8|58.08|56.04|30.96|23.04|24.36|56.4|54.72|58.68|68.04|24.24|27|33.96|45.48|27.12|23.04|23.76|19.8|20.04|18.12|20.16|23.64|23.64|23.76|19.56|18|18.96|15.36|16.2|16.2384|6.84|2.5332|2.4|2.484|3.72|5.34|3.09|1.97|1.92|2.59|3.27|3.86|3.77|2.665|1.42|3.95|5.9|7.05|5.85|4.45|5.99||
2020-11-01 15:12:52|usamicro_0091|LINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.37|15.33|16.43|18.05|12.71|11.98|14.1|13.26|14.12|12.43|12.35|15.04|14.14|15.92|19.61|22.14|22.02|20.37|24.74|10.31|14.66|15.49|14.63|9.65|6.89|9.19|6.04|4.22|3.7|6.23|6.85|4.9|5.36|3.93|3.87|2.47|3.23|2.22|2.18|1.02|1.92|2.53|1.68|1.8899|1.81|1.87|3.07|2.89|2.28|1.93|1.86|2.19|2.47|3.15|2.73|2.075|1.75|2.95|3.9|7.87||
2020-11-01 15:12:53|usamicro_0092|WKHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.798|2.8|2.95|3.1|5.25|5.3799|6.99|8.22|7.94|2.87|3.48|3.42|2.89|3.21|2.68|1|0.7098|0.98|1.73|4.24|2.75|3.01|2.48|18.11||
2020-11-01 15:12:53|usamicro_0093|INVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||163.75|157.5|167.5|166.25|130|117.5|138.125|189.5313|211.25|259.6875|575|575.625|418.125|596.25|830|580|420|605.625|1190|691.875|544.375|343.125|157.5|98|72.2|157.5|110.1|110.4|75.8|60.3|29.2|46.2|63.8|82.8|83|65|28.5|34|38.5|29.7|27.3|27|34.4|31.1|30.3|33.8|40.2|39.7|28.7|35.2|29.8|29.7|25.2|13.6|28|25.2|20.8|26.4|16.5|17|15.1|23.6|26.3|24.6|18.7|19.4|22.2|12.7|7|13.8|14.5|8.75|7.711|6.3|8.7|7.16|17.09|11.55|9.67|5.91|4.65|2.95|2.19|2.04|1.97|2.64|4.96|5.53|4.91|3.18|3.87|4.15|6.07|5.28|5.565|4.75|4.85|5.43|4.58|4.18|6.17||
2020-11-01 15:12:54|usamicro_0094|UG|price_second_month|0|8.8437|8.2368|11.1847|7.1963|6.9748|9.2446|12.0098|12.7551|10.5042|12.8677|8.75|11.25|9.625|7|6.125|8.5|8|9.25|5|7.25|6.875|7.25|5|6|8.25|9.5|7.625|7.375|8.25|6.25|5.25|6.5|6.875|7|7.625|8.875|7.75|6.125|7|5.75|5|4.625|4.25|5.25|4.125|2|1.75|2.25|1.75|2.125|2.25|1.875|3|2.125|1.938|2.125|3.125|4.563|5.75|4.875|6.625|3.875|5.125|3.875|3.75|4.1875|3.875|4.5|4.25|4.625|4.125|5.25|5.5|5.45|5.13|5.7|6.1|4.45|3.7|4.14|6.31|8.4|8.2|7.71|6.33|5.92|7.75|7.76|7.58|8|10.55|10.85|9.1|8.0836|9.85|9.09|12.8|10.28|10.01|10.25|11.3|10.41|8.13|8.285|9.1|9.3001|10.3199|11.3|11.95|12.815|14.35|15.2|15.1|14.5037|15|16.24|21.76|20|18.21|19.776|25.8|27.21|25.95|27.86|32|25.01|20.55|18.91|22.17|18.54|18.14|22.38|17.2|15.02|16.29|14.9|15.5|17|17|18.75|19.2|18.5|17.54|19.95|19.6749|18.91|20.25|14.7|15.76|14.7||
2020-11-01 15:12:56|usamicro_0095|SACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.65|4.08|3.52|3.81|4.21|3.88|4.45|4.86|4.85|4.34|3.82|2.89|3.55||
2020-11-01 15:12:56|usamicro_0096|IDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:12:56|usamicro_0097|ADMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||871.25|1020|1508.75|988.21|828.75|743.75|488.75|796.96|1561.96|1360|924.46|701.25|743.75|680|850|1190|1848.75|1179.46|850|1434.46|1147.5|1020|1055.7|1011.5|1242.7|1069.3|382.5|348.5|620.5|663|717.4|425.17|501.5|1037|686.8|712.3|829.6|372.3|340|227.8|112.2|102|102|17|12.75|8.84|13.77|12.07|9.35|10.2|14.45|11.05|11.05|7.82|16.83|4.59|4.335|6.97|2.89|4.59|4.335|3.06|3.74|3.23|4.59|2.873|11.696|8.33|15.3|14.45|12.24|7.48|5.44|6.36|5.82|3.39|4.01|6.55|4.07|3.87|4.37|4.76|8.61|2.88|2.95|3.45|4.05|5.4|4.05|3|4.5|2.8|2.56|3.12|1.5|0.939|0.5827|0.5652|0.4931|0.66||
2020-11-01 15:12:57|usamicro_0098|SELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|2.1|2.67|2.9|3.3|3.55|3.54|3.48|3.7|4|4.15|4.3|4.1|3.65|4|4|4.1|3.78|4.11|4.09|3.7|3.7|3.93|3.3|3.2|3.73|3.65|3.5|3.63|3.79|3.89|5.06|5.5|5.0999|4.69|5.0908|4.84|4.81|4.31|4.16|4.2473|3.97|3.9|3.685|4.5363|4.26|4.31|4.16|3.98||
2020-11-01 15:12:58|usamicro_0099|ASYS|price_second_month|0|||13.752|18.752|13.752|10|7.5|10|11.252|7.5|7.5|7.5|5|3.752|3.752|3.752|5|5|2.5|2.5|3|3.5|4.875|4.5|6.5|7.25|7|6.25|6|2.75|1.75|2|2.625|2.25|2.25|3.125|1.375|1.5|1.375|1.25|1.875|3.1876|3.0626|3.75|3.75|3|3.75|4.25|5.06|7.626|8.126|7.376|10|8.75|8|5|6.25|5.75|6.5|4.25|4.25|1.626|1.312|1.5|2.25|2.6875|2.6563|7|3.2813|22|6.5|6.9375|10|8.03|7.35|6.1|6.35|3.979|3.86|3|3.73|4.5|6.95|6.05|5.08|4.3|4.25|3.25|5.99|5.18|7.26|8.7565|7.026|6.85|6.69|7.04|8.01|11.05|13.99|12.47|9.85|11.23|3.47|2.96|4.55|4.95|5.98|8.69|9.47|13.62|20.7|22.97|21.88|10.85|9.08|8.76|4.52|3.95|3.22|3.99|5.25|6.16|7.64|11.16|9.88|10.64|8.85|10.82|11.19|5.46|4.42|5.1|7|5.36|4.34|6.28|8.07|11.05|9.88|7.59|9.86|5.49|5.5|4.78|5.37|5.07|5.98|4.98|5.24|5.68||
2020-11-01 15:12:59|usamicro_0100|STCN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.1615|0.1875|0.2292|0.4844|0.4063|0.5975|0.8906|2.9022|2.4688|1.6875|0.9063|1.0469|0.7581|0.8206|1.5388|1.8906|3.6212|8.8438|6.6563|13.3125|45.765|57.03|51.25|138.44|1133.1|458.1|279.4|55.9|25.4|30|10|16.3|13.5|4.8|3.5|9.8|7.7|15.1|15.5|17.8|24.5|19.5|12.1|25.5|20.5|18.9|16.7|15.1|14.8|12|10.6|13.4|21.2|19.5|13.6|13.09|13.26|10.6|8.89|2.89|2.59|6.86|8.09|9.41|8.43|6.03|6.35|6.71|5.47|4.48|3.49|5.4|5.4|2.99|3.69|2.9|3.3|3.18|2.74|5.72|4.23|3.74|3.57|3.75|3.85|3.4|2.86|2.48|1.47|1.23|1.64|1.46|1.8|1.71|1.88|2.49|2.12|2.16|2.13|1.73|2.01|1.82|1.75|1.46|0.75|0.6001|0.5424||
2020-11-01 15:13:00|usamicro_0101|AMRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.72|9.85|9.958|10.75|10.28|15.69|20.19|15.98|16.92|16.6|18.66|16.12|17.4|14.2|11.14|13.79|13.195|12.11|12.62|12.41|14.0388|9.46|9.21|16.94|23.92||
2020-11-01 15:13:01|usamicro_0102|LMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1883|98.5207|101.3281|90.487|88.5434|81.6327|77.507|83.3171|74.8299|45.3515|70.1587|81.6327|69.1905|51.6667|64.8095|46.5238|50.9524|41.8|29.9|17.9|12.65|9.9|8.75|11.05|4.5005|5.15|4.1625|7.4|5.5|5.2|4.65|4.85|3.25|4.5|6.25|8.4|7.65|6.2|9.3|8.25|11.2|10.35|9.9001|10.999|14.5|13.9|13.9|15|14.66|15.01|15.02|14.97|16.66|16|11.38|10.75||
2020-11-01 15:13:02|usamicro_0103|ACER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82079.5002|75044.1144|57455.6501|13484.4893|8325.2064|5862.8214|11022.1043|7035.3857|6789.1472|5862.8214|5862.8214|5018.5752|3107.2954|1864.3772|1136.2148|2427.2081|140.7077|293.1411|469.0257|1618.1387|2438.9337|2485.8363|1981.6336|1324.9976|1571.2361|2309.9516|483.6828|425.0546|316.5924|274.0869|140.7077|211.0616|127.5457|139.242|120.1878|106.2636|157.5633|135.5777|106.2636|106.2636|60.4677|57.8954|32.3092|34.4135|35.7266|21.2288|26.7173|44.6976|10.8733|9.8378|7.0418|8.6976|17.4292|17.89|18.8|31.21|25.37|23.72|18.75|2.7|3.48|3.28|3.07|2.65||
2020-11-01 15:13:03|usamicro_0104|HBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.188|4.313|4.563|4.25|5|4.75|6.01|5.02|5.98|5.78|4.04|3.49|2.25|2.7|2.8|2.8|4.03|7.7|8.3|8.55|10.16|11.14|8.96|9.09|8.67|6.96|4.8|5.04|6.19|7.6|5.83|4.06|2.98|2.51|2.48|0.74|0.23|0.8|0.9|0.67|0.67|1.55|1.04|0.83|0.95|0.86|0.71|0.36|0.851|1.16|1.38|1.2|2.49|2.2|2.41|2.7|4.54|4.45|4.02|3.35|3.1801|3.3681|3.23|3.55|3.08|4.64|6.49|5.68|6.66|6.84|5.49|6.39|5.15|5.56|5.01|2.88|3.41|2.77|2.25|1.82|1.34|1.2914|2.35||
2020-11-01 15:13:04|usamicro_0105|PPIH|price_second_month|1||||||||||||||||||||||||||||6|10.5|5.25|5.5|7.75|5.875|6.25|5.125|5.25|5.75|6|7.5|7.75|8.75|7.25|6.75|8.375|7.5|7.625|5.5|4.5|5.375|6.5|6.25|6.375|7.125|7.125|7.938|7.688|9.5|10.25|8.5|8.5|8.5|6|5|3.125|5|4.875|4.3125|4.125|3.75|3.5|2.2813|2.5|3.1|2.75|3.12|3.051|2.15|1.77|1.65|1.7|2.35|2.49|2.612|3.14|3.36|5.34|11.1|7.17|6.788|6.62|5.37|10.25|10.31|14.8|19.7|18.54|27.99|17.84|10.67|16.08|15.86|11.25|4.33|6.31|6.18|7.18|6.8|6.7|6|6.8399|10.29|11.16|7.99|7.2|6.92|7.5|7.04|5.64|5.67|7.25|11.37|11.42|14.35|13.61|11.41|9.5|7.01|6.25|6.05|5.1399|6.54|7|7.46|7.66|8.1|7.95|8|8.5|9|9.1|9.35|9.1|8.75|8.79|9.1|9.63|9.38|6.22|5.61|5.65||
2020-11-01 15:13:05|usamicro_0106|TGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0355|1.5675|1.8715|1.9475|1.805|2.831|2.85|2.85|2.565|2.945|2.451|2.888|2.09|1.5865|1.71|1.216|1.4726|2.565|1.8335|1.957|2.09|1.6245|1.64|1.61|2|2.3|1.25|0.85|0.445|0.75|0.35|0.51|0.31|0.24|0.24|0.3377|0.3377|3.38|3.06|2.48|2.22|3.91|3.1|3.71|3.8|3.78|2.7485|2.4|2|0.66|0.79||
2020-11-01 15:13:06|usamicro_0107|TACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.833|9.667|8.5|10.833|7.417|6.709|6.167|4.25|3.875|1.875|2.875|4.3333|4.3333|5.5|7|5.0417|4.4583|3.2917|6|4.1|2.84|3.3|4|3.5467|3.2667|2.88|6.8|8.6667|13.6133|14.94|32.93|16.41|22.16|19.1|9.83|8.05|7.79|9.65|12.77|9.42|8.95|9.38|6.49|6.3|4.99|4.99|7.8|12.42|5.58|2.86|4.61|5.17|6.4|7.7|7.33|7.9701|9.1|9.53|11.68|9.76|5.89|6.74|8.1|7.34|7.65|7.93|8.17|8.74|12.66|11.82|10.41|7.65|5.41|6.75|6.27|7.85|8.7|6.99|7.57|7.46|6.65|7.4|8.35|9.8|14.45|13.85|10.85|14.3|10.46|10.46|8.67|11.83|11.21|9.98|4.1|5.38||
2020-11-01 15:13:07|usamicro_0108|HDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10|20|20.375|18.25|11.25|8.625|6.5|5.875|10.375|9.875|5.563|4.813|3.938|4|2.5|2.5|2.125|3|1.875|1.938|1.75|2.125|2.625|2.313|2.125|2|3.25|3.05|2.68|2.45|1.55|1.21|1.39|2.55|1.29|0.85|1.16|1.05|0.95|0.8|0.89|0.92|1.55|1.75|1.67|1.35|1.22|1.13|1.12|1.09|1.21|0.84|1.36|3.3|2.34|1.05|1.5|1.37|1.14|1.18|2.13|2.1|1.95|1.53|1.9001|1.83|1.42|1.4|3|3.75|3.61|3.24|4.35|3.64|1.92|2.52|3.1299|2.7183|3.06|3.38|3.9|3.99|3.12|3.04|3.25|3.46|6.47|7.61|7.16|8.16|8.9|5.74|6.1|2.2|1.87|1.09|1.26|1.6|0.504|0.6839|0.815|0.889|1.15||
2020-11-01 15:13:08|usamicro_0109|IRIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|7.938|8.25|6.5|6.25|9.5|8.375|8.875|9|5|4|4.25|4.125|4.5|9.25|9.8125|8.625|8.25|7.25|5.3125|4.15|3.76|4.55|4.23|4.02|2.5|3.11|4|3.3|3.48|5.5|7|6.5|5.97|4.07|6.15|6|7.43|7.29|7.98|10.29|8.06|10.99|9.86|5.69|2.99|2.71|3.43|2.44|4.08|0.9|0.872|1.91|2.34|3.2|2.9|3.97|3.17|3.74|3.56|3.69|3.74|3.79|4.22|3.97|3.19|3.98|4.58|6.24|6.06|8.99|9.4|8.51|7.9|8.44|9.88|9.15|7.05|9.64|9.31|14.1|14.76|16.26|15.84|9.01|8.64|7.82|5.79|7.24|8.83|4.75|4.5|5.61|2.5|2.19|2.83|1.8|2.07||
2020-11-01 15:13:09|usamicro_0110|ISSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.667|9.125|8.3|6.26|3.5067|4.734|5.1667|4.8267|5.0133|4.14|5.1|4.7067|10.0467|9.1067|13.3207|17.16|20.4067|19.78|23.0933|17.94|14.38|14.26|13.35|14.5|16.03|21.28|26.44|18.1|14.01|9.05|7.58|8.52|3.5|5.44|4.36|3.91|4.6|4.3|5.05|5.25|5.15|5.99|5.59|4.75|4.23|4.25|3.2|3.49|4.26|4.56|7.75|7.33|6.78|7.99|6.47|5.58|2.98|4.19|3.595|2.79|2.4|2.75|2.76|3.1|3.36|3.14|3.85|3.57|3.0406|3.24|2.93|2.6633|2.14|2.9145|4.4321|5.29|4.4243|5.58|4.855|7.11||
2020-11-01 15:13:10|usamicro_0111|CMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1.5|1.188|1.125|1.188|1.813|2|2.313|2.813|2.938|3.563|3.75|5.375|5|3|2.688|3.3125|3.375|2.3125|1.6875|1.9375|1.5625|2|1.5|1.1|1.15|1.15|1|1.5|2.2|1.4|1.2|1.25|1.89|3|3.01|3.71|3.5|3.06|2.67|3.01|9.4|6.64|6.85|7.96|6.27|6.3|10.66|7.5|7.24|6.89|7.07|7.04|7.4|7.16|2.44|1.65|2.5736|3.75|2.86|2.93|5.15|4.69|5.05|6.24|9.6|8.63|8.26|9.57|7.71|7.46|6.85|6.9799|9.36|9.36|11.45|14.85|12.17|13.91|12.88|14.1|26.01|21.85|14.25|11.38|12.61|14.65|15.95|16.19|20.93|20.57|21.52|18.2|14.42|9.17|7.8|7.6263|7.67|6|3.69|2.88|4.75|6.1||
2020-11-01 15:13:11|usamicro_0112|TRCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|3.95|3.42|2.1|1.45|0.93|1.9|2.29|2.1|2|3.15|4.35|5.05|4.3855|3.6|1.43|0.4901|0.77|0.9411|1.42|0.5458|0.67|1.16|1.25|1.43|1.39|1.18|1.1|1.16|1.22|1.12|0.6856|1.59|1.2|1.33|0.7277|0.651|0.352|0.3081||
2020-11-01 15:13:12|usamicro_0113|RFIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.625|1.125|0.875|0.875|0.469|1.0315|2.5315|2.594|2.6875|2.375|1.5625|1.1875|1.1875|0.9845|0.9065|0.844|0.969|0.8125|0.9688|0.9063|0.9375|4.8125|2.5938|2.7188|1.375|1.0625|1.5|1.26|1.37|1.395|1.1055|0.97|1.05|1.065|1.4855|2|3.935|3.13|4.655|3.36|4.24|3.225|2.875|2.68|2.44|3.1|2.8601|3.82|3.6345|3.04|2.815|3.25|3.395|2.865|3.755|2.765|2.495|1.66|2|2.065|2.225|2.445|2.57|3.285|3.425|4.05|3.5701|3.68|3.71|3.55|3.7|4.25|4.45|6.11|5.66|7.07|9.03|6.52|6.13|5.2|4.1|4.05|4.35|4.52|4.3|3.09|2.0613|1.76|1.8|1.5|1.758|2.3|2.55|4.45|7.65|8.55|6.63|6.86|7.84|7.98|6.76|3.97|4.66|4.44||
2020-11-01 15:13:13|usamicro_0114|SCYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1|100.4|96.1|87.8|71.5|68|47.1|39.5|28.2|39.2|33|16.1|19.7|19.4|16.4|17.4|13.3|7.4|13.2|12.6|10.6|10.8|9.38|7.542|5.65||
2020-11-01 15:13:13|usamicro_0115|EKSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.618|62.4672|44.2058|52.7798|39.8632|11.2463|18.8685|38.7|22.95|24.45|40.65|27.9|31.5|21.75|12|8.6085|4.479|3.83|4.94||
2020-11-01 15:13:14|usamicro_0116|FEIM|price_second_month|1|15.6172|14.826|11.3277|10.0576|7.4963|8.9955|7.4546|10.7239|9.7868|9.7244|11.7234|12.2231|14.0833|13.9167|15.4167|17.75|16.75|14|8|6.8334|7.3333|7.25|6.9167|7.0833|6.9167|7.0833|6|4.6667|4.75|3.6667|2.9167|3.1667|3.3333|3.4167|2.9167|3.0833|2.3333|3|2.9167|3|2.8334|4|3.6667|2.75|2.6667|2.375|3.083|3.3333|2.5|2.959|4.25|3.917|5.417|6.5|8|7.3333|8.959|15|16|14.5|12.563|7|10|7.5|8.375|9.25|10.375|18.25|28.625|22.94|17.01|13.4|18.5|12|14|13|9|7.25|10.23|9.3|9.1|9.8|14.5|16.5|14.14|12.85|14.85|10.66|13|10.9|10.49|14|12.98|12.94|11.95|10.96|10.54|10.08|9.6499|7.7799|6.57|4.24|2.8865|3.32|3.75|4.63|5.14|5.2705|4.65|6.01|6.71|10.26|9.5|8.53|7.69|8.27|8.15|8.7984|8.22|9.39|10.65|11.68|11.67|10.81|12.31|10.67|11.43|13.95|11.28|10.37|10.62|9.98|9.3|10.51|10.8|11|9.54|9.55|9.36|8.75|8.06|10.37|10.6|11.85|11.39|12.15|10.21|9.14|9.15|10.11||
2020-11-01 15:13:15|usamicro_0117|SMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||39|33|56.5|27|19|16.5|13|10.5|11.5|7.752|11|6|6.5|10.5|9|7|5.5|14.75|27.25|19|6|7.25|6.44|3.522|4.1176|4.2|3.402|1.76|3.56|2.32|12.2|14.8|10.6|10.404|8.32|18.68|28.04|24.56|17.28|18.4|27.32|35.88|54.4|53.84|63.92|53.96|62.92|65.96|32.04|20.48|33.76|30.28|20.44|17|38.84|46.2|25.32|35.04|39.4|30.6|59.76|37.48|21.24|7.56|4.12|10.16|6.44|6.72|4.96|5.84|5.16|3.56|5.64|7|3.2|4|4.08|5.96|4.56|3.16|3.2|2.6752|2.8016|2.43|1.41|1.31|1.07|1.09|2.29|2.159|2.06|2.48|2.17|1.9|2.94|6.18|4.72|5.36|4.25|3.84||
2020-11-01 15:13:16|usamicro_0118|BTAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|9.29|4.83|8.58|10.49|9.28|6.22|37.5|46.56|40.75||
2020-11-01 15:13:16|usamicro_0119|RMCF|price_second_month|2||||||||||||4.6382|2.6671|2.3191|2.7829|1.6234|1.7393|0.9276|1.1596|0.9276|0.8698|0.9276|0.7345|0.5798|0.9663|1.7973|1.7393|1.4108|1.2756|0.6184|0.9276|1.4688|1.4688|1.3915|1.3915|1.2369|1.3528|1.5847|1.7008|1.5461|1.6233|3.6332|4.4836|3.7106|4.0198|3.9425|4.329|4.4836|5.5654|4.6379|2.7829|2.2418|2.7829|2.1645|1.5466|1.0819|1.4685|1.5466|1.6618|1.8553|1.9332|1.8553|1.2465|1.0436|1.778|1.8166|1.6234|1.7393|1.4881|1.2175|1.5461|2.0408|2.551|3.4045|4.2981|5.5048|3.5869|3.2983|2.4325|3.3065|3.7724|4.7005|5.9163|6.222|8.7959|8.7551|11.2653|14.15|22.9714|15.1048|13.2667|14.7143|13.5333|12.4|12.8095|12.8476|16.9001|16.74|11.72|12.3|8.96|7.06|6.4766|6.19|8.096|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.68||
2020-11-01 15:13:18|usamicro_0120|CFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13|11.14|11.2499|11.5001|10.85|10.29|10.035|10.02|11.06|11.2118|7.2|6.56||
2020-11-01 15:13:18|usamicro_0121|SMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|40.9375|18.25|12.75|8.25|9.55|10|5.5|4.7|6.2|3.25|2.35|4.7|4.95|3.1|1.7|2.04|1.26|0.96|2.73|1.68|2.06|2.46|2.53|2.42|2.82|4.3701|2.29|1.51|1.76|2.37|1.75|0.65|0.61|0.638|0.82|0.88|1.35|3.65|2.64|3.79|3.45|2.27|1.3001|2.25|3.25|3.3|3.03|2.2396|2.64|2.105|1.87|2.34|2.075|1.75|1.75|1.72|1.53|1.7|1.4992|1.4|1.33|1.53|1.49|1.3415|1.4399|1.25|1.2937|1.65|2.2|2.99|2.7701|3.66|5.11|3.41|3.29|3.08|2.99|2.96|3.41||
2020-11-01 15:13:19|usamicro_0122|RELL|price_second_month|2|||8.0709|8.3457|7.7618|9.1355|10.475|11.8831|13.504|14.1913|16.4934|20.3419|18.4956|16.9829|20.0083|19.6301|19.7332|14.25|16.5|18.75|18.75|19.5|19|17|15|11.25|9.25|8.25|9|6.25|6.625|6|6.25|7.75|7.875|7.625|7|8|10|8|6|6.75|6.375|5|4.5|7.75|6.75|7.875|7.125|9.5|10.75|10.813|9|7.5|9.25|7.375|8.313|12.25|10|12.5|12|7.75|9.5|5.375|6.9375|7.3125|7|12.625|15|13.6875|14.5|12.815|11.76|9.75|12|11.75|9.36|7.261|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.485|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.22||
2020-11-01 15:13:21|usamicro_0123|SYNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|8.14|5.95|3.08|3.61|2.66|2.77|2.665|2.22|2.01|1.63|2.22|1.92|1.55|1.62|1.67|3.11|2.81|3.05|3|3.4|2.4|2.4|2|1.85|2.2|1.78|1.7597|1.75|1.43|1.77|1.11|1.1|1.16||
2020-11-01 15:13:21|usamicro_0124|AVNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||75.756|74.256|64.5|73.5|59.256|94.5|99.756|143.256|150|186|246.756|189|220.5|115.872|34.5|70.5|95.628|151.5|164.256|189|400.5|335.256|306.756|158.256|109.5|67.8|114.24|83.64|53.76|41.88|21|47.64|24.36|39|45|42.6|62.4|34.56|30.72|24.72|25.32|21|29.4|39.6|61.68|50.16|43.8|51.24|244.8|205.2|205.32|206.64|120.48|134.88|112.32|59.88|47.16|57.54|72.72|75.36|73.8|52.92|47.4|49.68|73.32|56.04|31.2|21.12|31.56|31.08|27.36|33|42.72|31.8|30.48|30.36|23.4|12.72|18.84|18.12|15.24|13.68|13.92|11.16|7.758|6.9|9.46|12.63|15.5|17.51|15.48|15.76|16.83|17.82|17.8|14.61|13.7|13.39|14.1|13.9253|12|15.24|21.68||
2020-11-01 15:13:22|usamicro_0125|HCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|10.38|10.65|11.3|12.01|11.31|11.09|11|9.71|6.15|6.68|4.59|5|5.8|5.17|5.22|5.42|4.15|4.09|3.23|3.34|3.61|3.43|3.46|3.39|3.25|3.29|2.92|2.3|2.52||
2020-11-01 15:13:23|usamicro_0126|KTCC|price_second_month|0||20.25|23.25|21|14.75|12.75|8|10.5|7.875|8.625|9.75|13.625|13.125|7.875|7.125|8.875|8|9.625|5.625|5.875|5|4.75|4.375|6|6.75|6.5|5.5|4.75|4.25|4.375|4.5|4.875|4|2.5|1.875|3.75|7.25|5.625|9|11.5|13.75|9.75|7.25|7.25|6.75|7.625|10.5|10.625|13.875|15.25|11.125|7.75|7.75|6.625|8.75|6.75|5.75|4.875|5.563|4|2.9375|2.0625|4.5625|4.5625|5.3125|4.1875|4.1875|3.6875|2.75|4.9375|4.3125|2.625|1.85|2.2|2.6|1.11|0.9|0.72|1.3|1.09|1.82|2.45|2.139|2.65|3.58|3.15|3.17|3.07|3.77|4.99|3.31|3.9|3.7|5.13|4.95|4.08|4.5|4.52|4.2299|3.17|3.6|3.36|1.16|1.002|1.65|2.1897|2.635|5.2701|5.56|5.22|5.46|4.74|4.5|3.96|4.8|10.84|9.69|10.84|10.14|10.63|11.36|9.91|10.52|10.35|10.61|10.97|8.19|10.29|11.41|10.4|7.86|7.18|8.91|7.51|7.73|7.25|6.78|7.11|7.58|7.18|8.41|8|6.8|6.5194|5.16|5.1|5.5892|4.67|4.09|8.22||
2020-11-01 15:13:24|usamicro_0127|ASPU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24|6|4.56|2.64|2.04|2.16|1.434|2.7708|2.22|2.4|2.04|1.452|1.746|1.92|1.92|2.754|3.426|||6.12|8.5|7.05|7.4|6.7|5.47|5.33|3.95|5.21|8|7.99|9.05|11.17||
2020-11-01 15:13:25|usamicro_0128|RDVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.85|7|7.45|12.99|11.1|17.1|24.05|18.32|20.79||
2020-11-01 15:13:25|usamicro_0129|FLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||1.6625|2.1375|6.175|7.3625|5.7|5.4625|6.764|4.8687|3.5625|2.9098|3.5625|3.8598|3.9187|3.325|3.1473|1.9|2.85|2.85|2.2562|1.6625|2.1375|2.375|2.3161|1.6625|1.1875|1.4848|1.9|1.0098|1.1875|0.7723|0.8265|0.5225|0.38|0.608|0.38|0.304|0.665|0.4845|0.6317|1.083|0.7125|0.722|0.7315|0.665|0.76|2.755|3.0875|3.8|3.04|3.04|3.0875|3.0875|3.039|3.5529|3.325|3.0875|2.641|2.1185|2.071|1.615|1.0829|1.0355|2.4225|2.3751|3.2774|2.7265|2.9355|2.9545|2.9925|3.7525|3.7905|3.2205|2.4985|3.04|2.774|2.5745|2.9735|3.173|2.8405|2.603|2.679|2.2705|1.406|1.0165|1.1875|1.387|1.5295|1.4155|1.5675|1.3965|1.52|1.96|2|2.22|2.32|2.51|3.7|3.1|3.39|3.05|2.25|2.2|2.1|2.02|3.5|2.88|1.97|1.9||
2020-11-01 15:13:26|usamicro_0130|CSBR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.96|1.68|0.72|0.96|1.128|1.44|3.372|6|7.872|6.756|3.756|3|3.756|2.256|0.96|0.84|0.96|1.44|1.02|2.16|1.32|3.36|2.4|1.68|1.32|0.84|0.624|0.6|0.36|0.42|0.18|0.072|0.144|0.18|0.24|0.3|0.264|0.54|0.564|0.66|0.564|0.3|0.36|0.36|0.36|0.18|0.24|4.2|6.48|7.2|22.8|13.2|10.8|10.2|10.8|12.6|10.08|8.4|9.6|11.76|11.04|10.8|9|5.4|10.44|8.4|7.68|7.8|5.4|4.2|3.6|7.2|9.12|21.6|13.2|12.96|12|8.22|5.34|9|5.88|7.4999|3.57|4.0675|2.25|1.68|2.54|3.17|2.88|3.38|3.973|3.48|7.2672|12.3|7.87|10.65|7.81|6.07|8.33|7.4|9.56|9.25||
2020-11-01 15:13:27|usamicro_0131|RESN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.37|8.18|15.18|3.96|3.92|3.15|2.04|4.01|5.46|4.69|4.91|4.3168|4.33|6|4|4.6|5.13|1.8|3.11|2.5|3.33|2.15|1.72|2.23|2.67||
2020-11-01 15:13:28|usamicro_0132|GV|price_second_month|0|2.5|1.875|1.625|1.625|1.25|1.125|1.125|1|0.875|0.75|0.625|0.625|0.5625|0.5|0.4375|0.5|0.8125|0.8125|0.625|0.4375|0.4375|0.375|0.375|0.375|0.5|0.5|0.5625|0.5625|0.4375|0.4375|0.3125|0.25|0.25|0.25|0.25|0.375|0.375|0.4375|0.625|0.6875|0.6875|0.875|0.5|0.625|0.5|0.375|0.375|0.375|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.25|0.313|0.375|0.438|0.313|0.313|0.25|0.188|0.25|0.25|0.25|0.3125|0.5|0.5|0.8125|0.4375|0.6|0.65|0.52|0.46|0.5|0.48|0.41|0.46|0.42|0.57|1.11|0.66|0.62|0.56|0.5|0.5|0.55|0.53|0.95|0.86|1.09|1.59|1.33|1.02|1.12|1.02|0.84|0.71|0.65|0.55|0.6399|0.3|0.3182|0.47|0.4498|0.38|0.38|0.41|0.34|0.302|0.32|0.435|0.36|0.2601|0.4598|1.5|2.19|1.83|3.74|2.61|1.8|2.04|2.33|1.82|2.09|2.1016|2.53|1.38|1.86|1.71|1.19|2.82|2.97|4.15|7.25|4.4|4.45|4.35|4.7|4.35|4.75|2.32|2.68|2.42|2.4|2.69|3.29|3.85|4.37||
2020-11-01 15:13:29|usamicro_0133|ATOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|5.63|4.672|4.17|4|6.13|5.94|5.495|3.6|3.8|4.15|4.06|3.05|4.39|8.68|12.71||
2020-11-01 15:13:30|usamicro_0134|PESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||38.75|35|31.25|27.5|26.25|18.75|12.5|17.5|11.9|11.9|10.625|8.125|6.565|8.125|10.625|9.69|8.75|10.315|10.315|11.565|10.625|9.065|8.125|7.97|6.095|6.875|8.2813|6.875|6.875|7.8125|7.2656|9.2969|9.6875|13.3|15.3|15.25|13.15|14.75|14.35|12.445|10.85|9.15|9|10.85|15.75|9.8|8.25|6.5|8.8|8.75|10.85|8.3|9.3|9.3|11.35|10|11.15|15.5|13.1|13|9.3|12.5|12.5|4.5|7.05|11.35|12.3|11.5|9.65|8.85|8.45|7.55|7.4|6.9|7.25|7.75|8.35|5.55|4.75|3.901|4.55|3.3745|2.4|3.4|3.48|4.05|3.86|4.4|4.22|3.49|3.95|3.86|3.77|4.7|5.46|4|2.95|3.5|3.55|3.95|3.9|4.9|4.75|3|3.55|4.15|3.99|7.1|6.5|5.59|7.15||
2020-11-01 15:13:31|usamicro_0135|IEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||14|13.375|12.75|18|14.125|14.25|11.375|8.5|6.75|10.375|9|9.625|8.25|7.625|7.5|7.75|12.125|20.375|15|9.5|7.3125|4.25|5.9375|3.9375|3.6875|3.125|2.375|3.125|1.875|1.625|1.3125|1.5|1.25|0.8|0.52|0.55|0.25|0.12|0.18|0.195|0.82|1.23|1.75|1.34|1.27|0.6|0.55|0.59|0.52|0.69|0.5|0.83|0.65|1|1.65|1.5|1.82|1.8|1.9|1.72|2.05|2.05|1.5|1.35|3.05|5.16|4.21|5.64|4.46|4.85|6.05|8.47|6.79|5.44|5.54|4.77|6.2|5.73|6.79|6.12|3.5|3.68|4.35|4.34|4.54|4.66|5.21|4.3|4.35|4.4|3.54|4.3|4.54|4.9|3.51|3.77|3.68|4.14|4.12|4.22|5.36|5.49|6.28|7.54|6.11|6.59|8.54|7.54|7.96|8.4||
2020-11-01 15:13:32|usamicro_0136|VISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:13:32|usamicro_0137|HTGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|5.08|2.68|2.83|2.61|2.0099|1.23|3.5|1.7|2.14|4.59|3.81|4.14|3.56|2.71|2.27|0.9474|0.66|0.58|0.5299|0.37||
2020-11-01 15:13:33|usamicro_0138|NTRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|57.6|32|31.36|35.84|30.08|20.8|16.64|13.12|15.84|11.872|9.648|18.33|6.21|4.41|7.34|8.67|10.54|9.18|5.92|4.5|6.95|5.05|0.86|1.09|1.3901|1.08||
2020-11-01 15:13:33|usamicro_0139|SRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.22|4.5737|3.9049|5.864|5.25|5.59|6.55|7.43|5.84|7.75|5.74|6.26|3.81|3.54|2.39|2.65||
2020-11-01 15:13:34|usamicro_0140|NTWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|140.625|106.25|259.375|368.75|2412.5|943.75|1250|543.75|218.75|215|10|16.5|10.5|9.5|7|10|11|16|27.1|29.5|22|23.3|14|22.4|20.3|20|18.8|17.9|20|19.3|18.399|14.5|16|16.4|15.8|27.3|18.4|28|27.2|7.1|4.2|4.702|10|9.4|9.3|7.4|7.83|13.9|20.1|15.4|9.08|4.002|5.4|4.452|4.62|6.29|9.76|9.62|10.16|4.79|4.76|4.33|3.47|4.32|5.13|5.41|5.17|5.55|6.85|6.17|6.03|5.7|5.1|4.1|4.45|4.15|4.75|6.05|5.95|6.72|6.7|5.81|5.03|3.88|3.31|3.19|2.95||
2020-11-01 15:13:35|usamicro_0141|YGYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.6|3.6|3.2|2|18.6|9.96|5.2|6.2|4.6|3.8|3.3|5.38|6.38|5.6|4.4|3.62|4.59|4.66|5|4.91|7.3|6.4|5.8|6.4|5.448|5.798|5.898|5.6|4.823|5.5|4.3|4.29|3.51|3.8692|6.78|7.58|5.54|4.3|4.41|1.1|1.68|0.77||
2020-11-01 15:13:35|usamicro_0142|PMD|price_second_month|0|||||||||||||||||10.68|8.7383|1.9417|3.8835|2.4272|2.6699|2.913|2.306|12.6217|10.4369|19.9029|16.0194|19.4175|11.6505|4.3689|9.9515|10.1942|8.7383|9.7087|12.6217|10.1942|6.7965|11.4078|11.6505|11.165|8.2524|8.0097|15.0485|12.1359|15.2913|13.108|11.896|12.38|23.544|22.332|21.36|28.64|27.5|24|28|30.252|28|24|22.5|22.5|18.5|20|19|20|18.75|18|22.5|19|18.8|20|19.64|17.2|17.2|15|15|11.96|11.55|10.45|9|8.76|8.32|8.05|11.39|11|12.12|12.75|13.7|14.5|14.91|11.6|17.95|16.8025|16.56|17.8|16.76|19.15|17.72|15.86|16.5|16.21|15.5|7.8|6|6.63|6.63|6.15|7.82|8.58|8.57|8.98|8.73|9.89|8.44|9.03|10.18|9.96|11.72|11.41|12.03|11.16|12.7|13.75|17.81|15.23|14.29|15.08|16.41|14.37|11.06|11.6|12.67|13.91|20.27|24.99|21.25|20.69|21.14|18.43|21.2|19.96|19.33|17.48|19.56|10.25|7.8|9.12|8.84|5.8|4.53||
2020-11-01 15:13:37|usamicro_0143|LMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.83|9.7401|9.77|10|9.9|10.46|14.47|13.98|12.36|12.99|12.6|12.2|11.79|9.29|4.4|5.8|9.75|4.45|3|4.15|2.85|5.42||
2020-11-01 15:13:37|usamicro_0144|CERC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.34|4.09|4.72|0.73|0.56|0.75|1.18|4.4|3.96|4.9|3.49|7.22|4.49|3.1|3.77|3.05|3.23|2.46||
2020-11-01 15:13:38|usamicro_0145|CFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.75|290.4825|338.6075|409.0625|385|262.9825|268.125|292.1875|281.875|247.5|234.025|278.3|273.9|286||271.15|261.25|347.9025|312.125|411.125|394.625|365.75|343.475|308|353.1|277.475|277.75|203.5|211.2|213.125|220|199.375|202.125|184.25|168.025|106.7|123.2|129.8|103.125|82.5|77|69.85|75.625|41.25|33|46.75|32.4472|20.625|41.6405|31.625|20.0723|20.35|22|8.415|8.855|7.1418|8.8165|7.7005|7.425|7.81|7.9195|8.1395|7.975|7.92|7.26|7.7|7.535|7.865|7.15|7.425|7.48|8.03|10.12|11.275|12.87|14.245|2.44|2.37|14.34|13.7|12.9|12.42|11.86|13.91|13.98|10.6|11||
2020-11-01 15:13:39|usamicro_0146|ORMP|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.12|9.6|9.36|5.52|3.24|3.54|6.72|9.24|6|5.4|3.72|6.96|5.64|5.76|6.48|6|4.2|3.84|3.624|3.72|4.8|4.32|3.66|3.84|3.828|7.5|6.8589|6.9533|6.39|20|12.85|8.68|7.66|4.92|7.78|6.93|7.14|7.06|9.53|7.98|6.96|6.32|6.31|8.5573|9.92|8.15|7.26|5.44|4.14|3.46|4.03|3.68|3.18|5.23|3.09|3.67|2.53||
2020-11-01 15:13:39|usamicro_0147|MAMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:13:39|usamicro_0148|APT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.313|1.969|1.625|1.344|1.406|1.406|1.063|2|1.5|1.469|1.25|0.906|0.781|0.7|0.67|1.03|0.8125|0.92|0.66|2.06|1.4375|1.4375|1.125|1.28|1.13|1.18|1|0.9|0.96|0.84|0.86|0.9|2.45|1.74|2.05|2.66|1.82|1.67|1.69|2.23|1.98|2.96|2.55|2.65|2.4|1.99|2.4|3.05|2.7|1.53|1.68|1.41|1.07|1.2|1.05|0.86|1.55|4.95|4.98|3.37|2.09|1.53|1.59|1.46|1.21|1.16|1.23|1.4671|1.29|1.39|1.42|1.62|1.61|1.56|1.98|2.32|2.29|2.7001|2.81|2.78|2.38|2.07|1.72|1.66|2.5|3.04|3.45|3.05|2.85|3.35|4.05|3.65|3.5|3.65|3.75|3.77|3.58|3.45|3.37|21|12.45|14.03||
2020-11-01 15:13:41|usamicro_0149|EDUC|price_second_month|2|0.0781|0.0703|0.1094|0.0781|0.0469|0.0391|0.0703|0.0469|0.1094|0.1094|0.0625|0.0859|0.0625|0.1172|0.2344|0.2109|0.2031|0.1094|0.1328|0.1016|0.0781|0.0859|0.1094|0.0938|0.0938|0.1172|0.1563|0.1406|0.1563|0.0625|0.0469|0.0938|0.0938|0.1094|0.2031|0.1797|0.2656|0.375|0.4219|0.4219|0.375|0.4688|0.7969|0.75|0.8281|1.2657|1.625|1.8282|1.6563|2.4845|3.25|2.875|1.625|1.6875|1.625|1.4688|1.6095|1.7813|1.25|1.1485|0.875|0.6094|0.6719|0.625|0.6563|1.0938|0.8125|0.75|0.8594|0.9688|0.875|0.7625|1.0625|1.435|1.7463|1.85|1.725|1.595|2.29|2.4375|3.265|2.8125|2.625|2.5625|2.8475|2.6125|2.525|2.575|2.585|2.0525|2.1|1.915|1.7375|1.7075|1.935|1.9875|1.6675|1.525|1.57|1.575|1.2925|1.1125|0.995|1.425|1.25|1.245|1.5|1.54|1.3525|1.54|1.7|1.45|1.375|1.375|1.225|1.1525|1|0.9875|0.9875|0.875|0.7775|0.7225|0.895|0.95|1.1925|1.0925|1.0697|1.085|1.224|3.025|2.6325|3.53|3.365|2.3375|1.8625|2.0625|2.6|3.125|21.75|24.3|19.95|12.25|7.97|9|6.65|6.7|5.7|5|13.34|16.63||
2020-11-01 15:13:42|usamicro_0150|INTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11|8.875|8.375|4.8125|6.125|6.375|6.25|7.0625|13.25|25.5|14|10.5625|10.25|6.8125|8.87|5.755|3.1|3.61|7.1012|3.65|3.77|3.04|4.65|5|5.66|5.97|6.05|7.76|4.8|4.5|3.63|3.44|3.62|3.85|4.38|5.85|4.99|4.06|4.47|3.32|2.23|2.14|1.9|1.21|0.25|0.18|0.17|0.35|0.89|1.68|4.17|2.56|2.29|3.71|3.39|2.88|2.35|3.67|3.36|2.55|2.4|3.25|3.38|3.979|3.93|3.98|3.8|4.59|4.38|4.14|4.59|4.0001|3.88|3.91|3.5101|3.9|4.4|4.9|8.3|7|8.95|7.85|7.45|8.95|6.625|7.71|4.95|4.49|5.78|5.04|3.18|4.92||
2020-11-01 15:13:43|usamicro_0151|ARTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:13:43|usamicro_0152|AWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.25|12.25|12|10.875|13|11.5|7.375|15.625|36.375|57.5|35.75|47.875|60|42|47.9375|19.5|10.5625|9.21|5.4|5.11|6.56|3.55|2.81|2.8|1.85|1.83|2.41|3.04|3.86|2.85|2.81|4.91|6.05|6.6|6|6.06|5.72|5.83|5.15|5.26|5.1|5.26|3.9|4.86|3.77|3.38|2.95|1.79|1.69|2.52|2.71|2.19|2.58|2.33|2.21|2.99|3.63|3.06|3.21|3.03|4.39|5.7|6.01|6.4|4.97|5.07|5.02|5.9|6.54|5.7|4.2|4.34|4.43|3.94|3.31|3.1|3.31|4.15|5.23|5.75|4.9|4.65|5.1|4.65|4.15|3.95|3.75|3.52|3.7|3.2|2.95|3.38|3.05|3.55|2.7||
2020-11-01 15:13:44|usamicro_0153|FRD|price_second_month|0|8.246|8.8631|8.5986|9.0837|8.4798|8.9832|8.3538|9.4717|7.9897|7.8756|8.8644|10.0058|9.7432|8.2579|9.1271|9.6344|8.6201|9.9966|10|9.7582|4.6285|4.1361|5.3833|4.7597|4|4.25|3.6251|3.375|3.6251|3.4998|2.75|3|2.625|2.5001|2.3751|2.5001|3.25|2.875|3.1251|2.875|2.9374|4|4.2499|4.3751|4.1874|4.1252|3.7509|4.1248|4.0011|4.4376|3.7484|3.9361|4.1242|4.6238|5.9985|5.375|6.1227|9.3143|7.1263|6.6262|6.8763|4.5015|4.8753|4.5625|4.125|4.0625|3.8125|3.5|3.25|3.75|3.125|2.76|3.219|2.8|2.56|2.52|2.8|2.66|2.4|2.41|2.5|3.14|3.08|3.5|3.9|4.7|8.18|8.92|7.69|6.8|5.95|7.64|8.24|8.53|9.55|8.38|9.56|8.27|7|5.12|6.25|9.4|4.96|4.2|5.45|5.82|5.76|5.5|5.45|5.96|7.44|10.2|9.89|9.42|10.66|10.45|10.21|9.78|10|10.882|9.71|9.89|8.52|8.45|8.24|8.37|8.15|6.48|6.7|6.02|5.94|5.22|6|5.72|5.63|6.45|5.4126|5.67|5.67|6.06|6.18|10.33|8.08|7.51|7.38|6.35|6.1198|5.53|4.46|6.06||
2020-11-01 15:13:45|usamicro_0154|SNFCA|price_second_month|0|||||||||||||||||||0.9566|0.8723|1.0129|0.9566|0.8159|1.2408|1.418|1.359|1.0635|0.7447|0.5586|0.4965|0.4034|0.2607|0.5213|0.6517|0.7494|0.5474|0.6158|0.5474|0.5474|0.8211|0.9237|0.7527|0.7527|0.8262|1.1495|1.1495|1.1499|1.207|1.1313|1.0936|1.3207|1.4265|1.4058|1.5442|1.4265|1.3516|1.4136|1.4559|1.3516|1.3532|1.3098|1.3532|1.1788|1.091|1.0776|1.1235|1.3295|1.492|1.0585|1.252|0.9264|0.9629|0.8203|0.9049|1.1167|1.0109|1.8727|1.359|1.9007|2.832|2.5475|2.7556|2.9297|3.4819|1.975|1.6495|1.3999|1.7461|1.4558|1.5307|1.7788|1.6261|2.2814|2.0252|2.8087|2.6697|3.0267|2.3748|2.3153|1.9014|2.4066|1.3581|0.9453|1.1865|1.4831|1.7113|2.2075|2.0484|1.3476|1.0601|1.0721|1.1446|1.044|0.937|0.8616|0.9245|1.532|2.78|4.6091|5.3457|4.9505|4.1254|3.4324|2.832|2.8247|3.4217|3.7056|4.5101|4.8999|5.5038|5.198|4.3583|3.5669|4.575|5.779|5.773|5.3516|4.9723|4.2981|4.4688|4.7343|4.6458|4.8847|4.6551|4.6551|4.5064|5.0527|5.1024|6.3317|6.32||
2020-11-01 15:13:47|usamicro_0155|PDEX|price_second_month|0|||||||||||||||14.625|12.75|10.125|8.625|5.625|3.375|2.25|3|1.125|1.125|1.125||||2.4375|2.25|2.25|2.8125|3.375|4.5|4.875|6.1875|5.0625|5.0625|5.8125|6.1875|7.5|6|5.25|6.9375|7.5|8.25|6.18|7.14|7.68|6.939|9|12.375|15.939|11.439|8.814|5.907|5.25|6.375|7.5|8.064|5.814|4.689|6.375|5.25|4.125|4.3125|5.25|6|7.125|7.3125|7.5|9.1875|4.11|3.15|2.43|2.73|2.097|1.17|1.56|1.8|3.03|5.271|6.48|8.49|6.183|7.74|8.103|9|9.63|9.24|7.5|7.77|5.67|4.59|3.99|4.05|4.899|4.71|4.2|4.8|3.87|2.9697|1.62|1.1703|1.2|1.44|1.89|1.4133|2.13|1.74|2.1287|2.48|3.086|1.79|2.47|2.2399|2.02|1.97|1.99|2.06|1.9|1.92|2.35|2.25|2.05|2.06|2.34|2.08|2.2729|2.34|2.38|3.18|4.08|5.3899|4.3|5|5.65|6.75|6.85|6.8|6.7|8.95|14.6|14.98|11.34|14.34|14.0691|18.4816|19.7|28.86||
2020-11-01 15:13:48|usamicro_0156|SCX|price_second_month|0|13.625|13.8125|14.375|14.5625|12|13.875|15.125|17.25|16.5|17.5|17.875|19.9375|20.75|20.875|21.875|22.75|22.875|25.25|19.1875|21|23.75|24.5|24|24.875|22.125|23|22.25|21.875|24|22.625|19.875|22.125|23|19.875|23.125|25|25.5|23.25|24.875|24.375|24.5|24|24.375|24.875|22.75|22.75|20.875|22.5|23|23|23.375|24|25.75|23.75|27.75|29.875|29.75|35|38.5|40.125|38.688|34.4375|30.625|29.8125|27.1875|24.4375|23.8125|22.875|20.3125|18.375|21|22.51|22.15|20.6|19.4|20.3|22.65|23.5|17.2|14.85|12.78|15.36|14.27|15.75|15.73|14.2|19.88|20.39|17.07|16.59|18.25|14.5|14.21|13.95|15.61|18.1|17.01|16.33|18.84|17.44|22.78|26.25|15.51|7.1|8.62|9.49|9.42|10.95|9.54|8.96|12|13.02|12.4|10.92|12.325|12.55|10.93|12.68|10.21|10.97|10.25|10.43|13.02|18.74|15.34|17.58|14.48|21.65|18.11|15.79|11.06|9.43|12.15|11.186|9.9|11|8.95|7.3|8.3|8.5|6.7|6.4|4.65|7.57|7.37|5.52|5.8383|4.56|3.25|3.41||
2020-11-01 15:13:49|usamicro_0157|CRWS|price_second_month|0|0.7563|0.6532|0.9626|0.997|0.9626|0.8595|0.7563|0.7908|0.722|0.722|0.9283|1.2376|1.5127|2.2002|2.6128|3.541|5.7756|10.7605|6.7726|7.0132|7.4945|6.7726|7.8727|9.875|14.25|11.75|11.9375|13.375|13.875|13.5|11.75|14.75|12.125|13.125|14.125|15.875|17.875|15.25|17.75|17.5|15.25|16.5|19.125|19.75|20|14.75|16.125|16.125|17.5|13.375|12.25|9.875|10.5|8.625|9.25|11.625|10.375|12.625|16.25|21.188|14.125|7.625|6.188|6.188|5|3.75|2.625|1.625|1.438|0.5|0.344|0.47|0.27|0.45|0.35|0.46|0.75|0.61|0.51|0.49|0.68|0.73|0.52|0.6|0.52|0.53|0.51|0.63|0.51|0.53|0.61|0.64|0.58|3|3.78|3.75|4.32|3.9201|3.84|3.72|3.8|3.7|2.28|2.25|2.14|2.8|3|3.23|3.92|4.49|5.0399|5.02|4.93|4.15|3.6|4.2488|5.43|5.7|5.82|5.8|5.95|7.18|8|9.2|8.34|7.91|7.26|8.396|8.018|8.08|8.85|8.44|9.42|10.03|7.9|7.9|7.55|6.65|6.45|6.5|5.795|5.85|5.78|5.45|5.03|5.36|6.72|6.1|4.9|5.98||
2020-11-01 15:13:50|usamicro_0158|ISEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|34.98|41|38.54|43.15|53.735|52.12|42.36|61.11|45.37|53.7|53.37|34.03|3.58|2.33|3|3.14|2.71|2.75|2.55|1.86|1.38|1.32|1.09|3.38|5.435|4.01|4.49||
2020-11-01 15:13:51|usamicro_0159|CSPI|price_second_month|0|13.75|16|15.25|10.125|7.5|7.5|7.2501|9.375|8.375|11.625|10.25|13.375|9.5001|5.25|6.25|6.5|5.375|6|5|5.5|5.8749|6.5|5.8749|5.8749|6.375|6.625|6|6|5.75|5.5|5.375|5.625|6|6.5|6.5|9|9.625|8|9.5001|9.7501|10|10|10.25|9.625|9.5001|9|8.4994|8.3757|7.5002|8.7509|9|9.8752|9.6264|8.1255|8.6245|7.5002|7.3751|8|7.8741|9.25|10.3761|8.5|7.75|8|7|6.4688|4.75|14.25|6.125|5.25|3.875|4.0625|3.89|3.75|3.6|3.64|3.5|2.8982|2.8|2.73|2.7|3.6|5.43|6.53|7.201|6.89|8.8|7.99|9.81|7.12|7.13|5.62|7.05|8.08|8.49|9.2|9|7.46|7|6.12|5.88|6.06|2.85|2.8|3.2|3.6|3.4601|3.56|4.2|4.12|4.8|4.12|4.44|3.4992|3.49|3.85|4.34|4.68|5.4|6.77|8.135|7.08|8.1|8.28|6.63|7.9|7.95|7.4392|7.3|5.7|5.7971|5.6|7.72|9.08|10.69|8.76|10.87|10.11|10.7264|11.74|9.6052|13.23|11.51|10.1207|13.94|13.6455|12.8285|13.5199|7.79|9.6995||
2020-11-01 15:13:52|usamicro_0160|ARCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.07|119|170.52|121.17|144.27|24.22|51.03|49|55.02|46.55|32.83|37.24|35.77|13.51|9.17|7.84|7.07|9.11|5.6|6.34|8.05|6.25|4.87|7.12|10.92|11.17|13.85|38.94|48.24||
2020-11-01 15:13:53|usamicro_0161|MNDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|2.54|2.31|1.6|1.35|1.24|1.12|1.32|1.42|2.68|4|4.42|5.22|4.78|4.25|5.09|4.97|3.31|3.02|2.7|3.17|2.85|2.46|2.77|3.01|2.721|2.38|2.29|1.91|1.19|1.04|0.89|0.59|1.03|0.97|1.61|1.27|2.15|1.82|2.22|3.11|3.288|2.12|1.828|2.17|1.65|1.69|1.96|2.19|1.83|1.7|1.97|2.1699|2.16|3.24|3.57|3.65|2.5|2.675|2.74|2.35|2.0899|2.18|2.47|2.73|2.4952|2.47|2.66|2.62|2.27|2.37|2.28|2.47|2.19|2.24|2.4742|2.31|1.88|2.3||
2020-11-01 15:13:54|usamicro_0162|SKIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:13:54|usamicro_0163|SMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.812||1.375|1.125|1.75|1.25|0.8125|0.75|0.8125|0.6|1.55|1.71|1.52|1.9|1.71|1.4|1.25|1.01|0.85|0.52|0.9|0.7|0.65|0.95|1.1|1.04|0.75|0.75|0.95|0.85|0.85|1.02|3.55|3.2|2.8|3.02|2.55|2.65|2.95|1.8|2.75|5.48|9.73|8.55|7.75|5.71|4.25|4.54|5.4|4.14|3.57|4.03|3.75|3.34|2.77|2.59|2.69|2.97|2.66|4.7|5.26|3.94|4.42|4.36|5.05|5.73|6.31|7.86|5.45|4.24|4.52|4.21|4.62|4.06|5.19|4.18|4.72|3.73|3.42|3.45|3.8|3.31|4.09|4.34|6.06|7.1|7.635||
2020-11-01 15:13:55|usamicro_0164|CODA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||46704|96600|122850|164850|91350|74550|59850|35175|15489.6|26250|11289.6|30189.6|19164.6|16275|14175|1180.2|1965.6|1512|651|420|176.4|1344|399|277.2|84|46.2|8.4|21|8.4|8.4|4.2|4.2|4.2|4.2|25.2|4.2|4.2|8.4|4.2|10.5|10.5|14.14|5.74|5.46|8.12|10.08|17.5|14.7|17.5|16.1|21.84|12.88|10.08|7.7|4.2|3.92|1.68|1.33|1.12|0.532|0.3346|1.26|1.61|1.12|0.28|0.406|0.28|0.063|0.119|1.176|1.12|1.12|1.1186|1.568|1.2614|1.4|3.29|1.82|1.4|1.33|0.84|0.84|1.19|1.33|1.4|1.54|2.1|1.834|2.4598|5|4.2|4.05|4.772|3.45|3.82|6.03|5.82|9.37|13.05|8.21|8.37|5.61|5.15|5.53||
2020-11-01 15:13:56|usamicro_0165|SANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3928|3.0825|4.3736|3.643|4.9541|4.9441|5.8749|5.4946|5.5346|7.4062|8.7773|8.7173|8.2569|5.9149|6.045|6.3253|5.955|3.7631|4.4737|4.4637|4.1034|4.2335|4.32|4.55|4.89|4.75|4.5|4.1|3.35|3.475|3.5|3.35|3.05|2.75|2.85|2.91|2.42|2.26|2.95|2.13|2.35||
2020-11-01 15:13:57|usamicro_0166|REED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6662|6.9581|7.102|6.1423|3.695|2.3993|2.3994|1.2285|1.0653|1.9003|2.0765|1.4684|1.8415|1.977|1.6794|1.9674|2.5433|1.9674|1.8235|1.3532|1.5356|2.3801|6.0847|6.3918|4.1556|4.7795|5.7392|6.1711|7.3515|4.7699|5.8064|6.1231|5.1825|5.7776|5.0866|4.386|4.4436|3.7621|3.1095|4.0309|3.7909|2.9752|2.0154|1.9147|1.45|2.75|3.2|2.53|2.63|3.7|1.85|0.6611|0.813|0.67|1.02||
2020-11-01 15:13:57|usamicro_0167|ALYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.695|3.05|2.78|2.25|2.54|1.6|2.04||
2020-11-01 15:13:58|usamicro_0168|BH A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:13:58|usamicro_0169|LTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|46.128|55.2|45.84|36.54|13.2|6.12|5.7|5.52|4.74|3.9|6.9|6.84|8.58|7.68|5.94|5.88|7.5|8.22|7.62|9.6|14.82|12.42|9.6|9.06|10.08|8.22|7.8|5.88|4.9272|5.46|3.2994|3.36|2.94|2.7672|2.4|2.9502|3.4001|4.55|3.7515|3.04|3.99|3.35|1.94|1.84|2.82|2.08|2.03|1.68|2.04|1.62|1.55|1.93|2.19|1.9|1.86|1.87|1.8|1.5748|1.24|1.14|0.83|1.03|1.42|1.3716|2.83|2.59|2.11|2.11|2.34|3.01|5.71|3|2.88|3.62|3.28|3.36|3.23|3.61|5.37||
2020-11-01 15:13:59|usamicro_0170|RBKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.62|10.82|10.25|6.71|6.53||
2020-11-01 15:13:59|usamicro_0171|ARKR|price_second_month|0||||||||||||12|11.75|7.25|4.5|4.5|4.125|4.5|1.875|2.625|3|3.125|2.625|2.625|2.625|3|2.75|2.25|3.125|2.5|1.5|2.625|3|4.125|4|4.625|5|4.625|6.875|7.375|8.25|9.125|10.25|10|7.625|7|7.75|9.5|9.75|10|8|7|11|9|12.5|11.75|9.25|9.625|11.5|11.75|12|10|11|10|10.25|10.75|10|7.4375|7.4375|8|7|6.9375|8.05|9.5|6.7|7|6.991|7.85|6.44|6.31|7.35|10.69|12.75|14.4|22.1|24.68|30.05|37.92|26.84|30.03|28|30.5|29.35|24.04|30.32|34.75|34.95|36.9499|36.8|30.8|26.5|23.0499|8.35|9.8|12.86|13.5|13.98|13.48|14.29|13.75|15|14.42|17.04|13.8899|13.9|16.1|14.32|16|16|21.31|21.44|22.13|21.5|22|22.33|22.04|21.7501|24.06|26.99|24.8391|22.97|21.25|20.19|22.4|22.07|25.5|25.2578|23|25|24.92|26.49|22.302|22.03|20.26|19.8725|20.1492|20.23|20.6025|12.25|9.75||
2020-11-01 15:14:01|usamicro_0172|OTEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|6.97|5.62|4.7301|4.8301|5.19|5.01|4.609|5.5|6.92|4.8615|4.13|4.39|6.18|6.7|7.355|9.55|12|14.9|14|17.15|15.96|16.3|16.32|12.1|11.5171|8.02|7.55|11.51||
2020-11-01 15:14:01|usamicro_0173|UWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:02|usamicro_0174|ORGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|7.8|8.4|9.6|12.48|8.4|7.8|6.2148|6|7.56|7.8|8.16|6.12|4.8|4.6788|3.9612|4.2|4.56|4.68|9.6|7.2|4.5|4.6|8.09|8.69|6.4|5.75|5.15|4.34|4.54|3.1|4.32|7.27|5.27||
2020-11-01 15:14:02|usamicro_0175|SPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1875|36|21.48|9.9|8.1|15.15|8.52|7.02|10.5|6.69|14.85|24.6|43.5|37.05|29.46|30.03|15.24|17.25|15.54|14.73|11.97|12.27|11.61|12.33|17.7|18.15|15.93|15.27|11.7|10.41|10.95|10.8|6.06|5.76|6.54|7.08|7.14|8.73|12.84|12.15|18.9|18.24|13.62|7.47|5.58|9.9|8.46|9.27|12.75|12.09|14.46|16.17|12|7.53|6.93|7.56|6.33|5.22|4.38|3.6|3.3|2.1867|2.34|2.58|2.235|2.17|2.47|2.42|2.38|2.74|2.831|2.7753|2.72|2.36|2.31|1.63|1.95|1.125|1.29|1.96||
2020-11-01 15:14:03|usamicro_0176|TRWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.14|22.65|24.3|26|20.91|23.93||
2020-11-01 15:14:04|usamicro_0177|HNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728||2.4689|3.2591|4.5432|4.3457|4.642|4.9383|6.1235|8|7.7037|7.2445|8.7407|12.8889|10.7778|10.6667|11.3333|9.3333|8|6.6667|4.1667|3.6667|3.7333|1|1.5|1.9|2|1.7667|1.9667|1.9|1.7333|1.7333|2.18|2.0067|2|1.98|1.8333|1.6333|1.9667|2.1667|5.0333|5|5.5067|7.6667|7.5|8.6667|11.6333|12.1333|15.4667|12.9733|16.49|17.94|17.6133|21.94|23.2333|22.5733|18.2067|14.24|14.33|16.5|18.01|17.81|14.75|11.42|10.31|9.49|9.45|11.89|10.15|8|8.79||
2020-11-01 15:14:05|usamicro_0178|DVD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7298|4.196|4.1274|4.8953|5.7866|6.5408|6.582|4.9639|5.485|8.2823|6.4174|7.9532|6.198|5.293|4.6074|5.0187|5.3314|6.4723|6.4942|6.0335|6.6697|7.15|4.44|3.7|3.99|3.43|4.34|4|3.77|4.67|4.55|5.08|5.54|6.18|6.89|6.26|4.97|5.9|5.88|5.37|5.31|5.71|5.91|6.6|6.91|6.02|5.38|1.1|1.92|1.77|1.45|1.81|1.9876|1.99|1.77|1.81|2|1.96|1.44|1.05|1.35|1.23|1.34|1.64|1.7|2.1|2.47|2.55|2.3|2.26|2.64|2.39|2.28|2.38|2.3|2.21|2.11|2.22|2.19|2.35|2.4|2.1|2.1|1.95|2.1|2.05|2.15|1.97|2|2.0733|2.05|1.8906|1.65|1.41|1.44||
2020-11-01 15:14:06|usamicro_0179|RIBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200|1400|520|400|200|120|400|350|200|208|64|88|88|90|252|178|206|210|190|466|670|680|348|166.2|270|148|126|74|74|50|43|17|17|16.4|18.5|40|73|43|32|25.4|26.2|17.6|11.2|13|19|16|12|11|4.96|6.68|5.42|4.17|4.15|3.41|2.44|1.89|1.26|1.56|1.56|0.91|0.8|0.85|1.0837|1.2401|1.41|1.6|2.9|2.95|3.21|2.87|2.72|2.41|1.15|1.12|0.53||
2020-11-01 15:14:07|usamicro_0180|FNJN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:07|usamicro_0181|OPNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|21|5|32|61|80|55|37|8.8|6.5|13|9|5|3.9|7.2|5.3|5.7|3.5|5.4|3.76|9.2|6.54|7.35|9|8.55|8.7201|7.47|7.83|7.9|6.6|30.94|33.09|21.43|16.4|22.17|15.85|14.78|10.25|14.29|14.2|11.75|11.11|8.69||
2020-11-01 15:14:08|usamicro_0182|MRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425000|2718000|1500000|702000|1500000|984000|843000|480000|75000|30000||||202500|169500|255000|298200|63600|44100|41400|24600|24000|14400|12900|9000|5400|4500|3450|5400|4200|3600|2550|5100|3300|5400|2640|1860|2640|1440|1080|420|540|1488|960|504|396|150|294|192|216|240|264|190.8|180|150|131.4|138.84|70.8||33.6|48|20.4|12.6|4.44|2.64|4.74|4.4388|7.56|6.78|6.6|5.58|4.99|4.51|3.56|3.28|2.6864|3.25|3.38|7.23|6.76|5.42|5.84|5.17|3.34|2.47|2.27|1.8||
2020-11-01 15:14:09|usamicro_0183|EMMS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||24.8926|26.7713|29.5893|30.059|39.9221|53.0729|49.7852|71.8598|80.7835|77.9655|68.1024|68.1024|65.754|80.0809|83.1319|89.944|97.222|80.3139|61.527|96.2827|84.5409|98.3962|135.2654|166.1463|159.6884|135.5003|100.5097|139.2576|95.8882|113.7733|50.9124|81.9107|109.2268|59.5919|81.9859|82.4368|71.578|75.185|83.9773|97.0905|87.6219|74.0954|70.2629|66.017|57.9763|77.1389|73.5318|66.8437|46.2157|55.6843|46.366|32.4637|37.5362|27.6167|19.5008|10.4831|11.6854|6.9511|2.4423|1.0896|1.3151|1.0145|3.8701|4.4337|8.7171|7.3645|3.2276|3.8701|4.5464|3.7949|2.7429|2.8932|4.6216|8.3789|7.5899|7.139|5.7488|10.2201|9.3559|11.1406|12.1363|9.3934|8.1911|7.5523|5.0349|5.2979|3.5319|1.9294|2.2168|3.7104|3.1938|2.9214|2.4987|2.7805|3.2689|3.128|4.2177|4.5558|4.0016|3.701|3.3628|4.9409|4.4525|3.78|1.44|1.61|1.52||
2020-11-01 15:14:10|usamicro_0184|UONEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5625|10.5625|14|18.74|16.06|15.86|18.9|21.65|16.66|17.45|13.02|16.8|16.05|17.5|18.27|17.29|16|13.95|13.87|12.6|14.31|10.99|9.97|7.58|5.84|6.67|7.49|7.66|3.71|1.95|1.66|1.12|0.99|0.2713|0.3|0.32|0.751|2.19|3.28|4.765|0.5841|1.08|1.82|2.29|1.26|1.17|1.14|1.02|0.87|0.74|1.57|2.3|2.28|3.46|5.11|4.47|3.02|1.69|2.9|3.74|2.52|1.94|1.37|2.71|3.48|2.95|2.7|1.9|1.65|1.5|1.75|1.75|2.1|2.19|2.01|1.805|1.81|1.99|1.8216|0.71|1.09||
2020-11-01 15:14:11|usamicro_0185|RIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|312|340.8|348|357.6|180|148.8|156|182.4|184.8|163.2|444|369.6|362.4|444|741.6|1176|1308|2263.2|1483.2|1185.6|1461.6|1092|379.224|376.8|535.2|403.176|489.6|756|125.184|146.352|137.784|175.152|172.8|105.6|46.08|26.4|11.76|16.72|18.4|12.7816|11.28|13.2|21.12|15.36|13.68|11.36|4.32|4.3792|3.4|2.4|1.744|3.4|3.64|2.8|3.08|3.59|3.61|15.99|10.58|7.89|6.1|1.85|2.47|3.86|1.84|1.39|1.14|2.14|3.5||
2020-11-01 15:14:12|usamicro_0186|CTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|33.7466|27|19.888|18|||4.5895||3.1497|4.2|5.28|9|6.06|5.1|5.4|4.71|3.45|2.07|1.41|3|2.25|2.697|5.1|4.41|5.43|6|1.8|1.8|2.97|1.74|2.64|3.03|2.7|3|3.6|2.85|1.92|2.7|2.7|4.2|3.45|3.12|2.655|2.82|2.94|2.7|4.5|3.72|3.96|3.45|2.7|3.12|3.54|3.12|3.12|2.88|2.523|2.415|2.346|3.7676|4.8736|3.45|4.12|5.25|3.86|3.7|4.58|4.7|4.9|3.42|3.02|3.25|1.35|1.32||
2020-11-01 15:14:13|usamicro_0187|VRML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:13|usamicro_0188|PRVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.31|2.55|4.39|9.24|9.96|11.98|13.61|13.04||
2020-11-01 15:14:13|usamicro_0189|CDTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|15.52|10.21|11.49|11.57|10.4|7.1|6|7|8.05|6.7|5.65|4.25|3.64|2.75|1.8|1.5|2.35|2.9|3.62|3.18||
2020-11-01 15:14:14|usamicro_0190|NOVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86|5.26|4.95|4.97|5.01|3.15|3.2|2.87|1.7|1.15|2.06|2.29|1.99|0.2199|0.403|0.4565||
2020-11-01 15:14:14|usamicro_0191|BKTI|price_second_month|0|156.75|129.75|103.5|69|58.5|73.5|39|60|46.5|44.25|39|27|24.75|15.75|17.25|17.25|19.875|16.5|6.75|5.25|6|7.5|7.5|6.75|8.25|6.75|6.75|7.125|7.5|6.375|4.875|5.625|9.375|8.75|7|5.875|5.875|5|4.875|5|4.25|4.625|5.375|6.375|5.0625|5|4.625|5.625|5|5.375|4.5|4.5|4.438|3.938|3.781|3.625|4.063|4.375|6.188|7.313|3.938|1.875|1.438|1.688|2.438|3.938|4.188|7.313|2.5|2.063|0.844|0.875|0.93|1.03|1.15|0.89|0.86|0.54|0.49|0.51|0.55|0.65|1.51|2.75|2.4|1.8|2.05|2.12|2.35|3.2|6.2|10.78|6.77|6|6.19|5.65|4.47|5.03|3.29|2.22|1.6|1.45|0.79|0.65|1.58|2.65|2.42|3.96|2.56|1.85|1.63|1.94|1.35|1.07|1.14|1.28|1.6316|1.8348|1.69|2.17|3.26|2.6|3.37|3.15|3.8399|4.8|4.97|6.21|5.38|4.6|4.1|3.85|5.45|5.56|5.1|5.05|4.65|3.9|3.75|3.55|3.9|3.8|3.63|3.88|3.95|3.9|3.055|2.285|2.81|3.05||
2020-11-01 15:14:16|usamicro_0192|LONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:16|usamicro_0193|BCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:16|usamicro_0194|CATB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|7.84||||||1.34|1.36|1.78|1.72|1.68|0.7967|0.623|4.93|6.88|6.55|5.66|4.88|6.21|6.6||
2020-11-01 15:14:16|usamicro_0195|BLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2525|2150|2550|1500|290|142|82.5|70|90|51|51.5|78.5|62.5|62.5|60.5|85.5|60.5|44.5|35|20.25|19|12.5|15.245|8.5|6.725|25.5|25|12|10.945|9.5|12.1|5.95|2.9|7.25|3.09|2.21|3.51|2.53|2.52|1.87|2.27|1.69|7.03||
2020-11-01 15:14:17|usamicro_0196|EEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:17|usamicro_0197|HSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1|109.25|95.85|126.85|133.55|137.45|140|173|144.9|244.7|242|171.5|115.8|92.6|178.5|175.8|215.8|150.6|88.6|68.8|122.7|100|31.4|18.3|19.6|27.6|40|44.4|50.6|30.1|40.8|64|52.5|46.7|42.7|47.6|41.4|43.7|43.9|42.4|24|25.6|34.5|37.6|38.8|36.7|28.05|25.8|24|25.6|25.7|26.4|22|18.4|14.3|12.2|14|14.8|13.9|20.5|16.2|17.5|14.23|14.5|12.6|12.5|12.15|10.186|8.66|9.61||
2020-11-01 15:14:18|usamicro_0198|GVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.25|16|17.25|11|7.75|8.25|6|4.25|4.5|2.375|3.125|3.125|2.75|4.5|6.625|4.25|3.25|7.25|3.9375|2.5|2.125|1.4|2.35|2.2|2.15|3.6|3.95|2.95|1.16|1.35|1.45|1.9|2|2.12|1.72|2.55|2.16|2.13|1.79|1.62|1.2|1.61|4.4|3.85|4.8|7.0501|6.8|6.35|12|10.3|8.6|8.05|5.32|5.28|5.41|6.57|4.76|5.72|4.91|3.65|3.45|3.46|2.33|2.09|1.98|1.88|2.24|1.9|1.9101|2.26|1.63|1.55|1.64|1.795|1.71|1.68|1.4|1.53|1.65|1.34|1.85|2.16|2.21|2.61|3|3.3|3.35|2.8|3.15|3.35|3.1255|3.35|2.77|3.09|2.17|1.79|1.16|1.25|1.05|0.9306||
2020-11-01 15:14:19|usamicro_0199|ARAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.04|119.46|110.1|119.64|87.72|78.12|69.84|38.46|55.26|78.72|75.3|131.1|89.4|117.9|11.7|9.6|8.7|11.25|5.52|5.83|6.21|5.96|9.62|8.54|12.81|5.7||
2020-11-01 15:14:20|usamicro_0200|APEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.89|684.53|619.85|495.88|673.75|997.15|824.67|1239.7|1051.05|781.55|727.65|517.44|425.81|512.05|619.85|458.15|447.37|350.35|334.18|485.1|695.31|592.9|501.27|603.68|495.88|409.64|409.64|447.37|358.82|383.46|458.15|353.43|357.28|303.38|241.78|197.89|234.08|134.75|14.63|14.63|15.3846|13.4288|14.74|12.595|11|6|3.7701|5.4|6.46|6.9|7.47|4.09|3.69|3.64|3.31|2.79|2.62|1.8|1.41||
2020-11-01 15:14:20|usamicro_0201|TLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:21|usamicro_0202|SRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|5.95|5|6.9|5.8|7|9.9|7.4|6.95|7.9|6.75|6.25|2.86|1.3|1.34|5.72|4.28|3.54|4.3209|3.03|3.8|4.77|3.07|1.28|2.88|1.73|3.02||
2020-11-01 15:14:21|usamicro_0203|YCBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.72|3.63|3.81|4.28|6.12|4.1|3.25|1.02|1.47|2.47||
2020-11-01 15:14:22|usamicro_0204|ELMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.63|3.58|3.21|3.74|3.07|2.6|1.8263|1.77|1.75|1.33|1.06|1.1|1.71|1.13|1.38|2.3248|2.24|2.14|1.73|2.14|3.91|4.21|5.44|4.08|4.9|4.28|7.17|5.56|5.8|4.84|4.75|5.7|5.65|5.18|5.3|9.86|10.29|14.42|12.38||
2020-11-01 15:14:22|usamicro_0205|MTEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.75|78.75|60|46.875|24.0625|27.1875|15|11.5625|10.2|9.4|30.9|20.2|26.5|19.6|15|20.8|28|64|103.5|115|103.2|116|224|220.1|159.5|145.9|131.1|133.9|139.6|142.6|152.2|148.4|152.8|83.6|62.7|77.8|64.4|58.8|25.3|35.8|32.2|34.1|28.3|30.2|25.6|23.1|18.9|20|11.4|5.645|5.1|4.2|3.35|6.25|6|5.91|10.24|18.81|21.03|18.88|14.7|12.42|23.89|24.29|20.92|18.85|20.94|16.88|20.68|16.64|17.35|18.8|14.7|14.8|13.9|13.85|20.7|18.6|16.6311|19.27|17.32|16.09|15.65|15.16|15.51|18.82||
2020-11-01 15:14:24|usamicro_0206|PRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.9167|4.6667|3.9167|5|7.4167|9.1667|11|12.5001|15.5|12.333|13.167|18|23.667|23.563|36.125|32.5|34.625|32.5|28.25|26.25|22.125|19.875|12.25|6.25|7.5|5.0625|5.125|4.2188|4.3438|4.5|4|3.25|2.1875|2|1.49|1.17|1.4|1.27|1.88|1.4|1.7|2.37|4.8|7|7.47|7.4|6.7|6.56|6.73|8.2|6.53|6.23|7.39|8.14|7.65|7.99|8.34|9.1|9.08|12.32|11.34|11.8|8.67|7.45|2.63|2.8|3.37|4.35|3.22|3.6|4.46|4.43|5.15|6.85|7.21|6.22|5.26|6.1|5.25|5.7|5.73|6.18|7.07|10.56|10.02|14.21|11.41|11|10.05|11.5|11.27|10.1|7.8|5.33|4.59|6.6|6.7|7.82|7.52|7.71|10.49|9.48|9.61|10.82|7.8|7.4|4.3|4.63|4.47|4.97|3|4.19||
2020-11-01 15:14:25|usamicro_0207|STKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1861|3.1464|2.6749|2.44|2.45|2.69|1.88|2.12|1.64|2.12|2.57|2.35|3.15|2.95|2.93|3.28|3|3.27|3.65|1.835|1.89||
2020-11-01 15:14:25|usamicro_0208|CLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191953.125|127968.75|286650|192465|85995|110565|98280|61425|22522.5|10237.5|1638|819|1433.25|1023.75|327.6|245.7|81.9|40.95|40.95|122.85|40.95|81.9|40.95||204.75|204.75|286.65|352.8|282.2463|386.82|241.2963|239.4|128.5137|150.57|253.26|214.2|194.04|180.81|231.84|192.78|178.29|156.24|177.66|230.58|182.07|131.67|116.55|306.747|383.67|64.89|61.11|71.505|50.4|51.8|43.75|45.22|34.3|40.46|36.8186|29.12|25.76|16.94|20.86|17.5|11.9616|3.1108|3.339|1.34|3.13|2.14|2.55|2.82|1.98|2.21|2.1|1.83|1.32|1.04|3|0.9225||
2020-11-01 15:14:26|usamicro_0209|OMEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|30|58.14|49.5|34.5|40.5|29.628|13.5|18|18|10.5|4.32|1.875|10.5|4.5|0.78|6|4.8|14.88|9.24|10.8|12.24|12.72|13.44|9.6|11.4|46.08|52.8|57.24|47.16|30.6|32.4|26.64|57.72|48.84|36.84|43.2|29.16|27.36|37.44|35.04|82.2|74.28|65.88|58.56|56.28|58.92|37.8|44.28|43.92|22.44|19.68|16.08|13.92|19.44|24.6|39|46.56|33.6|29.88|36.6|33.96|43.56|32.4|39.96|39.72|36.12|24.24|22.32|18.12|14.16|13.92|9.3036|5.76|4.212|3.84|2.58|2.64|3.36|4.21|4.07|3.53|3.9|3.9994|4.25|8.22|9.4|5.96|5.51|4.48|4.6|3.4155|3.675|4.35|5.67||
2020-11-01 15:14:27|usamicro_0210|BTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.167|3.9165|7.5548|5.5545|6.7778|9.5004|10.7499|13|12.2503|10.7499|12.2094|7.2503|7.6881|8.688|7.75|7.563|5.375|6.563|2.5|1.188|0.688|0.562|0.8|0.65|0.6|0.625|0.92|0.6|0.58|0.76|1.21|1.34|2.1|2.75|2.92|3.25|4.29|4.99|4.35|4.45|4.9|4.05|4.19|4.8|4.59|5.5|6.25|5.9|5.8|4.9|4.3|4.33|1.7|1.5|1.9701|2.69|3.16|4.11|8.2|7.85|6.86|7.26|5.69|3.86|3.76|4.91|6.43|4.29|3.18|3.61|4.02|4.2|4.65|4.63|4.28|4.582|4.06|4.41|4.66|4.8|4.52|4.08|5|6.2|7.1|6.5|6.7433|6.3|4.7|5.05|5.3251|4.35|2.35|1.65|3|3.38|2.7|3|1.66|1.56||
2020-11-01 15:14:28|usamicro_0211|LOAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.813|4.5|2.688|2.813|1.688|1.75|1.5|1.06|1.52|1.3|1.45|1.55|1.67|1.6|2.5|3.15|3.8|3.68|4.16|3.21|3.82|3.98|3.2|2.74|2.61|2.02|1.72|1.6068|1.68|1.68|1.61|1.44|1.23|1.08|0.95|1.04|0.5202|0.69|0.85|0.84|1|1.36|1.25|1.45|1.37|1.5|1.5399|0.99|1.08|1.1007|1.1|0.97|1.03|1.31|1.49|1.7001|1.8|2.04|2.14|2.7201|2.86|3.4742|4.17|3.21|4.3|3.99|4.41|5.89|7.1|6.375|5.25|5.75|6|6.1165|7.225|6.65|5.92|6.25|6.05|6.0697|6.31|5.3579|4.44|4.2||
2020-11-01 15:14:29|usamicro_0212|AUTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.75|80.625|75.625|55.3125|33.125|25.3125|17.5|11.0938|6.5|4.4|6.955|11.4|18.5045|12.3|14.9|13.3|26.605|34.7|45.755|64.4|51.05|35.2|34.45|25.4|20.75|23.9|26.8|23.35|15.65|13.95|15.5|19.5|22.15|16.05|15.15|13.5|9.25|5.7|3.25|2|2.25|2.528|4.9|5.5|5.1|4.248|3.9|4.95|6|4.6|3.85|5|3.77|3.79|4.1|4.26|4.78|5.93|9.95|16|12.11|8.18|10.52|12.89|17.95|17.65|23.03|16.91|14.41|16.68|13.2|12.5|12.95|7.5|9.01|7.06|3.69|3.5|2.1|3.45|3.36|2.54|2.53|1.93|0.97|5.37||
2020-11-01 15:14:30|usamicro_0213|FLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.23|6.15|5.64|3.49|4.74|3.85|4.07|3.245|4.6|5.98|12.19|11.4|14.84|17.42|29.56||
2020-11-01 15:14:31|usamicro_0214|AEHR|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.875|6.25|4.875|4.375|6.875|4.1875|4.625|4.8125|4.75|7|7.5|6.5|4.75|4.35|4.5|3.85|4.1|4.749|4.6|2.7|2.49|2.35|3.349|3.89|6.18|3.78|3.74|2.84|3.02|2.719|2.79|3.29|3.7|6.08|7.26|6.83|5.9|5.91|7.25|7.3799|6.36|8.48|5.13|2.48|1.62|0.89|0.96|1.32|2.14|2.4501|1.58|1.2|1.31|1.59|1.5|0.84|0.9|1.51|1.202|1|0.893|1.01|1.52|2.83|2.75|2.6|2.84|2.1485|2.34|2.19|2.19|2.17|1.3|1.5|1.8|2.81|2.46|4.48|4.18|3.61|2.76|2.55|2.55|1.87|1.09|1.68|1.49|1.67|2.05|1.74|2.05|1.22||
2020-11-01 15:14:32|usamicro_0215|ATXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|3.79|5.11|3.97|3.76|5.21|5.55|5|6.3|5.9|8.88|11.47|11.13||
2020-11-01 15:14:33|usamicro_0216|RCMT|price_second_month|0|5.3125|5.625|3.4375|2.5|1.5625|1.25|0.9375|0.7815|1.25|1.4065|2.1875|2.5|2.1875|2.5|2.8125|6.25|9.5315|6.875|3.75|7.969|8.4375|18.4375|16.5625|18.125|16.875|30.9375|28.4375|14.0625|22.1875|14.6875|23.4375|19.6875|16.875|13.125|9.375|12.8125|17.5|1.5625|2.1875|1.875|2.8125|2.969|3.594|4.0625|3.4375|3.75|3.1|3.45|3.1|3.75|2.97|4.845|14|9.5|7.5|8.25|9.125|13.5|15.688|18.5|20.75|11.5|18.125|18.5|14.6875|13.9375|12.875|15.125|7.875|4.75|4.5|4.375|4.77|5.9|4.3|5.25|5.155|4.25|3.99|3.1|3.4|4.56|7.28|7.64|5.34|4.54|5.09|4.9|4.6|6|5.97|6.08|5.8|4.97|6.2|6.79|6.3|7.24|5.76|5.31|4.32|2.7875|1|1.15|1.666|2.12|2.349|2.75|3.64|4.97|4.81|5.09|5.35|4.76|5.166|5.4775|5.68|5.5001|5.75|5.66|5.57|5.7|6.46|6.91|6.42|7.44|8.07|6.02|5.66|4.98|5.06|5.9|5.37|5.61|6.46|5.8|5.56|5.39|6.9|6.36|5.25|4.9|3.93|4.6|3.3|3.34|2.71|2.48|1.34|1.58||
2020-11-01 15:14:34|usamicro_0217|DAIO|price_second_month|0|18.0535|15.25|23|13|12.5|14|10.5|13.375|12.25|10.625|11.625|11.25|12.125|10|8.5|10.5|9.5|8.375|6.25|5.125|7|8.5|8.375|9|5.125|4.75|3.75|3.25|3.25|3.5|2.1875|4.625|5.75|4.25|5.5|6.125|4.5|3.25|4.4375|4.625|3.625|3|2.375|3|2.75|3.3125|4.25|5.25|8|8.75|7.875|7.125|6.5|4.75|4.75|4.75|6|4.75|7.5|5.5625|4.75|2.625|1.5625|1.75|1.1563|1.75|2.125|4.75|3.75|4.0625|3.6875|2.6875|2.35|2.2411|1.65|1.34|1.14|0.91|1.33|1.1|1.95|3.25|3.439|3.06|2.86|2.44|3.33|3.14|2.89|2.32|2.58|4.11|4.03|3.7|3.6|3.75|4.11|3.3|5.65|4.73|5.89|6.6|2.05|2.45|3.02|3.2|4|4.3|4.25|4.64|5.68|5.7835|5.96|5.49|3.6|3.84|2.98|2.69|1.65|1.5|2.01|2.5|2.53|2.59|2.65|3.2199|3.68|3.3764|3.19|2.69|2.79|2.27|2.54|3.49|4.3|5.01|7.98|8.25|13.06|8.18|6.93|5.38|4.98|6.22|4.15|3.69|4.31|3.58|3.18|3.32||
2020-11-01 15:14:35|usamicro_0218|CIZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.867|12.133|13.3333|15|14.9|15.8|17|15.35|16.25|16.75|18.85|23.5|21.5|20.55|20.05|20.4|21.35|23.4|21.6|23.5|23|22.2|21.55|21.35|20.75|21.452|19.5|18.5|20.8|19|19.69|20|26|27.3|21.78|22.99|22.09|18.96|18.95|19.99|19.04|18.17|16.9408|19|19.45|19.74|17.55|18.9|18.87|18.1501|18.16|18.46|19.2791|18.7|19.4325|18.94|19.25|19.274|21.23|22.55|22.06|21.7167|23.75|25.8|24.1803|23.35|24.09|22.2|21.7095|23.05|21.7735|21.32|22|19.77|22.22|20.72|22.5|21.43||
2020-11-01 15:14:36|usamicro_0219|KMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|16.68|17|7.09|4.62|3.6|4.1|4.35|2.9|3.55|5.85|6.15|5.275|2.56|2.15|1.66|1.02|0.45|0.303|0.1876|0.7299||
2020-11-01 15:14:37|usamicro_0220|EVFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.26|36|70.32|55.86|3.9414|8.46|5.7606|7.26|8.88|14.9592|2.133|8.82|7.381|4.05|2.619|3.4837|4.1|5.92|5.19|6.11|5.9|5.46|3.32||
2020-11-01 15:14:37|usamicro_0221|ZSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8|161|53.8|44|35|16.002|16.2|52.2|29.4|16.8|13.1|4.35|4.16|4.2|3.74|4.54|2.95|2.1|1.87|0.729|0.98|1.63||
2020-11-01 15:14:38|usamicro_0222|MTBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.975|1.965|2.11|1.42|0.7814|0.955|0.966|0.93|0.68|1.91|1.42|2.61|3.98|3.39|4.62|4.93|4.47|4.84|4.4419|4.075|5.46|6.55|9.57||
2020-11-01 15:14:38|usamicro_0223|WTT|price_second_month|0||||||||||||||||||||||||||||||||||||0.7917|0.6459|0.4167|0.4167|0.375|0.6146|0.625|0.625|0.6459|0.9167|2.5208|3.959|4.625|6.167|8.813|8.625|7.438|14.875|8.938|10|10.75|10.875|11.938|7.188|8.375|3.5|1.688|2|1.625|2|1.875|2.4375|9.0625|2.375|3.3125|2.625|2.79|2.84|2.5|2.77|3.5|2.42|2.05|2.04|1.8|2.14|2.35|2.94|3.16|2.96|2.54|2.96|2.78|2.52|2.88|2.34|2.74|2.7|2.35|2.5|2.419|2.73|2.47|1.85|1.64|1.32|1.15|0.46|0.32|0.43|0.79|0.67|0.78|0.8401|0.75|0.7501|1.19|0.87|0.85|1.23|1.17|1.1|1.33|1.26|1.33|1.67|1.75|2.5|3.6|2.46|2.45|2.67|3.05|2.26|1.82|1.38|1.34|1.3116|1.7|1.64|1.59|1.63|1.47|2.43|2.09|2.29|1.9|1.8|1.92|1.54|1.38|1.372|1.23|1.01|1.31||
2020-11-01 15:14:39|usamicro_0224|EAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|36|110.4|100.8|43.2|12|16.8|4.38|5.1|4.8|5.25|6|3.98|5.01|5.39|6.81|7.55|6.37|6.03|4.8|5.04|3.15|2.99|1.54|1.33||
2020-11-01 15:14:40|usamicro_0225|RMBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|145|108.8|84.8|93.2|153.6|128|110.2|94.8|73|24.8|6.85|7.95|37.2||
2020-11-01 15:14:40|usamicro_0226|ETTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|5.8|6.15|7.4|4.85|5.27|2.77|2.65||
2020-11-01 15:14:41|usamicro_0227|COCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.35|4.15|2.38|3.5|3.27|2.88|2.32|2.02|0.5052|1.33|0.965|1.06||
2020-11-01 15:14:42|usamicro_0228|EYEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|5.15|3.57|4.76|5.03|3.28|4.29|3.9|2.89|3.51||
2020-11-01 15:14:42|usamicro_0229|RNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.7|9.18|8.08|7.36|7.275|6.25|6.48|7.33|6.88|3.66|2.69||
2020-11-01 15:14:43|usamicro_0230|ALJJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|0.2|0.09|0.0765|0.052|0.07|0.15|0.21|0.2|0.15|0.26|0.16|0.32|0.18|0.069|0.17|0.16|0.12|0.155|0.22|0.25|0.26|0.25|0.2|0.27|0.53|0.63|0.2|0.17|0.18|0.23|0.195|0.24|0.39|0.284|0.295|0.32|0.43|0.6|0.4|0.501|0.41|0.4|0.76|0.77|0.801|0.84|1.66|1.78|2.59|3.63|4.09|4.25|4.15|4.2|4.35|4.1|4.14|4.6|4.41|3.9|3.43|3.02|3.66|2.41|1.63|2.07|1.8|1.85|1.44|1.56|1.28|0.93|0.65|1.05||
2020-11-01 15:14:44|usamicro_0231|MRBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|17.55|19.0583|19.75|15.19|14.67||
2020-11-01 15:14:44|usamicro_0232|LUB|price_second_month|1.81818181818|10.6768|11.4885|11.4885||11.5509|13.5489|13.993||15.1592|15.8879|16.2835||17.5538|18.25|18.4167||20.4167|15.3333|16.6667||16|16.1667|17.8334||18.5001|17.5001|17.3333||21.0833|18.375|17.75||18.625|17.375|15.75||16.125|17.75|22.25||23.375|22.375|22.75||22.875|23.125|22.5||19.75|20.75|21||24|21|20.375||19.625|19.9375|16||16.3125|14.875|15.4375||14.8125|11.875|10.9375||8.125|5.875|6.05||9.16|6.05|6.3||5.7|5.2|1.98||2.59|2.68|3.69||6.55|6.57|5.92||14.1|12.58|14.6||8.69|10.01|10.83||10.02|11.05|9.5||6.96|4.84|4.54||4.55|3.57|3.43||5.2|5.09|5.77||5.47|4.83|5.22||6.63|6.39|6.82||8.04|7.66|6.53||5.02|4.99|4.88||4.85|4.66|4.32||4.64|4.19|3.67||2.87|2.41|3.06||2.45|1.38|1.5||1.16|1.84|2.42||1.14|2.69||
2020-11-01 15:14:46|usamicro_0233|NTIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.229|2.16|2.068|2|2.4|2.71|3.1|3.65|4.1|3.85|2.5|2.6|2.8|2.9|2.53|2.52|2.22|2.44|2.2|2.29|2.22|2.2||
2020-11-01 15:14:47|usamicro_0234|ETON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9395|8.1|5.59|6.4|5.4|4.6|7.84||
2020-11-01 15:14:47|usamicro_0235|LAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2304|7.8|5.1|5.81|4.96|4.74|4.16|3.96|6.08|10.88||
2020-11-01 15:14:48|usamicro_0236|DLHC|price_second_month|0||||||||||||||22.75|28|19.25|26.25|35|25.375|28|23.625|26.25|26.25|27.125|23.625|20.125|17.5|11.8132|19.25|11.375|12.25|7.875|8.75|17.5|10.5|12.25|9.625|14|12.25|14|21.875|24.5|22.75|42|35|34.125|34.9982|33.3183|26.3187|25.3827|26.2507|52.9334|91.8794|62.1289|50.7495|36.7502|25.3827|25.3827|27.1306|26.2507|25.8147|15.7512|20.131|16.6312|14.875|14.875|14.875|21.875|15.3125|12.375|18|21|28.32|40.72|24.16|19.24|26|16|12.08|12.4|8.64|9.28|8.84|8.6|9.16|8.92|7.96|6.56|6.56|5.4|5|6.56|6.12|5.2|5.24|4.6|3.92|3.76|2.8|2.8|2.18|2.8|1.82|1.45|2.15|1.528|0.68|1|0.7|0.51|0.56|0.52|1.19|1.96|2|2.04|1.3|1.01|0.9|1.16|0.8|0.86|1.3|2.46|1.53|1.9799|2.5601|2.12|2.16|2.5|2.645|3.11|4.2|4.72|6.24|5.55|5.27|5.93|6.2801|5.85|5.5|5.44|5.22|6.5|4.75|4.13|4.3|5.07|7.4|8.25||
2020-11-01 15:14:49|usamicro_0237|BWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|107|99|227|182.5|65|46.4|91.1|79.3|64.4|49.5|30.2|15.5|19.1|17.7|17.4|7.4|7|7.1|2.923|2.3|2.31|3.2|4.5|5.89|6.57|8.86|11.14|9.19|6.96|5.09|3.73|3.17|1.95|1.7999|3.92|4.84|4.13|5.43|5.27|3.06|2.43|2.39|2.54|2.15|1.62|1.41|1.9|1.71|1.46|2.05|2.62|3.63||
2020-11-01 15:14:50|usamicro_0238|INOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2|2|1.75|1.625|1.1569|0.9069|1|1.1879|1.1249|1.0469|0.9689|0.6879|0.344|0.313|0.157|0.204|0.211|0.149|0.422|0.375|0.521|0.49|0.834|2.782|2|2.8438|1.5313|2.5469|4.3281|5|5.99|2.45|3|2.18|1.7|1.09|1|1.04|1.01|2.141|4.15|4.07|3.82|3.91|6.97|4.31|2.99|2.7|3.04|3.08|2.4|1.8|2.31|2.55|3.77|3.82|4.94|5.5|3.12|2.87|1.77|2.704|4.44|5.2|5.23|4.94|2.76|2.69|2.94|2.73|2.64|2.85|3.55|5.73|5.57|4.12|3.7|3.49|3.16|2.73|2.57|3.28|3.25|3.1|2.88|2.69|2.75|2.39|2.91|2.3|2.43|2.3|2.4|2.25|1.9|1.55|1.2|1.16|1.25|1.45|1.95|1.49|0.99|1.2827|1.2199|1.15|1.36|2.1||
2020-11-01 15:14:51|usamicro_0239|CFRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.811|43.3|48.4|50.5|39.508|31.7|30.5|22.7|23.75|21.5|13.387|11.95|9.68|16.9|19.4|21.2|23.5|4.6|4.031|3.699|3.455|8.8|5.17|5.47||
2020-11-01 15:14:51|usamicro_0240|PANL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|10.02|9.84|5.25|2.75|3.465|3.17|2.94|2.16|2.29|2.7|3.48|3.28|3.02|2.47|4.44|2.79|3.17|3.53|3.07|3.55|3.59|3.17|3.04|2.75|2.08|2.45||
2020-11-01 15:14:52|usamicro_0241|PRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.32|8.01|4.8|3.7|2.71|1.49|1.17|2.75|5.5|5.09|5.78|8.32|7.8|7.99|8.06|7.49|6.07|3.95|4.76|4.03|3.68|1.88|1.58|1.24|0.95|2.51|2.08|3.6|2.97|2.52|2.79|2.11|2.11|2.38|2.9|3.87|3.63|2.86|3.28|3.12|2.58|2.4|2.24|1.68|1.5|1.07|1.08|0.9801|1.27|2.24|2.36|6.97|14.05||
2020-11-01 15:14:53|usamicro_0242|LPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44|44|47|42|40|61.504|60|60|61|34|24.504|28|26|17.504|71|301|213|317|133|142.5|81.84|27.2|31.36|16.16|11.12|4.16|3.84|2.16|2.45|2.26|2.93|3.74|4.25|5.27|4.15|3.28|2.6|2.77|2.14|4.66|4.4|3.54|5.29|5.45|5.46|5.09|2.96|1.57|1.41|1.7|0.7619|0.7|0.56|2|1.87|2.6664|2.1001|2.87|1.7|1.55|1.69|1.79|0.9603|1.45|1.15|1|0.93|0.85|0.97|1.5|1.45|1.49|1.42|1.2301|1.22|0.9921|1.07|1.5099|1.53|2.17|1.9|1.96|1.42|2.25|3.04|2.46|2.46|2.24|2.13|1.99|1.84|1.67|1.02|0.6973|0.58|1.23|2.32|2.47||
2020-11-01 15:14:54|usamicro_0243|SITO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:54|usamicro_0244|CLBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|137500|100000|93700|293700|181200|168700|71800|37500|45000|70000|42000|46000|15000|7000|6000|10000|7000|14000|15000|14000|14500|7500|6500|6000|4000|8000|3000|6000|6000|6000|6500|4700|4900|4950|2070|1600|880|770|900|750.5|1900|1600|1709.9|1380|2900|1760|1370|1450|1590|730|520.5|570|366.4|630|650|620|580|76.3|62.6|70|67.2|59|39.4|38.7|26.6|14|11.6|5.202|5.624|4.97|4.18|5.01|4.69|4.01|3.51|4.77|4.04|5.0068|4.37|4.16|3|2.32|2.8|2.57|1.9|1.94||
2020-11-01 15:14:55|usamicro_0245|PIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.7|7.62|7.4675|7.2|7.74|6.35|6.57|6.35|7.75|7.2|7.2|7.6114|7.35|6.8|7.6|6.9|5.01|4.5728|5.66|4.88|4.64|5.55|4.6548|4.1||
2020-11-01 15:14:55|usamicro_0246|PRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.85|0.75|0.688|1|1.688|4.063|12.563|9.344|17.813|17.938|12.438|9.531|8.5|7.0625|5.25|4.9688|4.75|2.0938|1.75|1.75|1.4375|0.8125|1|1.28|1.03|1.27|3.4|6.93|4.3|6.55|5.85|6.26|10.09|8.49|8.76|7.939|8.161|8.08|8.489|8.85|9.7|13.67|13.5|9.386|8.71|7.8|7.78|6.01|4.47|4.68|5.47|5.6|5.25|4.49|4.35|6.39|2.36|2.15|2|1.63|1.28|1.23|1.44|0.905|0.82|1.44|1.01|1.04|1.06|1.42|1.66|1.6|1.65|2.01|2.09|1.89|1.58|1.43|1.48|1.35|1.52|1.2101|1.2148|1.345|1.95|2.02|2.06|1.93|2.24|2.25|2.37|3.42|3.0066|3.27|3|2.96|2.04|2.2|1.9424|1.59|2.75||
2020-11-01 15:14:56|usamicro_0247|SLNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|21.15|9.4|9.85|6|6.4|5.15|4.7|4.0995|3.1995|2.725|1.49|1.69|2.09|2.15|2.1|1.54|2.55|1.82|1.73|2.78|3.36|2.14||
2020-11-01 15:14:57|usamicro_0248|AGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.9|9.82|9.71|8.43|8.82|6.01|8|7.35|6.88|2.22|3.36|3.42|5.01|3.63|0.56|0.262|0.7987|0.9401|1.22|1.08|2.1|2.675|2.82|3.2||
2020-11-01 15:14:58|usamicro_0249|JCS|price_second_month|0|5.1016|5.997|4.831|3.9356|4.4665|4.6667|2.8751|3.4584|3.3333|2.9167|3.2084|3.5|4.3125|3|3.25|4.4375|4|4.0625|3|3|2.9375|3|3|3.375|3.75|4.625|4.8125|3.875|4.9375|2.6875|2.9375|4.6875|5.75|5.5625|7.375|7.25|6|6.375|7.625|8.5|9.625|13.25|13.25|12.75|11.25|10|11.625|13.75|15.75|16.25|16.25|15|15.75|13|12.5|14.75|14|17|18.313|16.5|17.5|10.875|13|10|13.375|12.188|11.625|18|13.5|17.125|9.25|9.625|8|6.18|6.9|7.47|8.31|6.4|7.49|7.44|7.57|8.09|6.89|8.47|7.95|8.05|11.5|12.74|10.1|10.33|10.8|11.89|10.85|9.29|9.3|10.65|9.88|10.85|11.2|11.25|11.3|10.48|8.34|7.716|9.79|11.8|11.35|11.96|10.95|10.91|14.19|16.2|18.4|14.58|13.78|14.56|10.64|11.26|10.48|10.71|10.17|12.08|11.48|13.47|11.35|11.29|11.47|11.4599|11.3839|9.23|7.87|6.76|6.82|5.57|5|4.38|4.51|3.61|3.82|3.41|4.05|3.42|2.3|2.57|2.83|4.53|7.79|5.7|5.14|4.67||
2020-11-01 15:14:59|usamicro_0250|VICL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:14:59|usamicro_0251|UFAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.63|13.55|12.6|14.31|11.45|8.97|7.34|7.95|8.076|9.24|8.3|5.86|4.3|3.0499|2.8405|3.54|3.045|3.2299|3.36||
2020-11-01 15:14:59|usamicro_0252|ALPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.84|33.88|18|19.96|25.24|10.28|10.92|9.24|9|10.69|8.79|9.05|6.21|4.8|6.64|4.74|4.7|3.03|3.12|3.7|8.16||
2020-11-01 15:15:00|usamicro_0253|ISDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1|0.1|0.3|0.5|1.6|2.1|1.1|3.4|1.9|1.9|2.15|2.25|2.1|2.25|2.15|3.35|2.65|2.97|4.2|6.3|8.2|10.4||11|10.9299|9.4|11.62|7.65|5.5|6.93|5.3|6.3|7.15|8.5|11.2|13.25|12.5|17.45|17.52|17.5|15.55|12.414|12.25|11.19|9.1|12.75|11.15|10.45|16.9||
2020-11-01 15:15:01|usamicro_0254|STRM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.6875|2.75|1.625|1|0.5|1|1.2|1.05|4.23|4.305|||||1.9|2.49|3.49|3|2.659|3.41|2.71|4.59|2.85|5.95|5.478|7.67|5.08|5.08|5.75|4.45|3.83|2.96|2.1|2.32|2.09|1.9|2.02|1.43|2.8|2.72|2.32|1.98|1.48|1.23|1.5901|1.78|1.99|1.62|1.47|1.79|3.33|5.5|5.4|6.22|6|7.54|6.85|5.55|4.53|4.63|4.06|3.55|2.54|2.4|1.3001|1.46|1.2397|1.81|1.225|1.07|1.03|1.45|1.57|1.76|1.4|1.2|0.7701|1.05|1.83|1.05|1.39|0.85|1.33|1.56||
2020-11-01 15:15:02|usamicro_0255|GTIM|price_second_month|0||||||||||||||||||||||||||||||||||||||43.125|36.5625|31.875|26.25|27.657|30|25.3125|20.625|20.625|21.6|17.85|23.4|17.82|10.32|7.965|10.32|7.035|6.57|6.57|5.16|6.09|5.625|5.625|7.875|7.689|9|10.314|8.4375|9.5625|8.625|6.5625|6.2813|5.625|5.25|7.875|5.85|5.25|6.75|8.985|12.75|8.04|7.08|8.4|7.71|11.34|11.52|9.15|9.36|9.3|9.09|11.1|12.24|16.35|15.6|17.1|15.9|15.45|19.08|16.14|15.93|15.39|16.6503|15.162|14.7|7.5|4.0503|2.7|6|4.5|3.255|3.15|3.03|2.22|2.22|3.98|1.8|1.8|1.27|1.3|2.2|1.79|2.04|2.8|3.1199|2.11|2.44|2.87|3.74|3.94|5.85|8.29|9.23|6.29|4.5|4.17|3.38|3.6|3.1|3.15|3.4|2.7|2.55|2.6|3.225|4.75|4.39|2.6|2.1|1.94|1.64|1.35|1.16|1.54||
2020-11-01 15:15:04|usamicro_0256|AZRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|3.51|3.78|3.11|2.6|2.36|2.77|1.95|2.14|2.17|1.02|0.66|0.8229|0.803|0.8203||
2020-11-01 15:15:04|usamicro_0257|AIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|276|106|108|132|||88|82|40|12|16.4|8.8|8|7.2|8|8|6|2|3.2|3|3|3|3.1|3.27|6.09|7|6.5|6.15|5.97|9.479|8.84|10.66|9.59|10.35|9.9275|10.33|8.95|8.09|6.43|4.7984|4.67|3.71|3.95|2.32|1.41|1.38|1.37|1.66|1.39|1.02|1.3|1.15|1.19|1.262|1.23|1.0418|1.1||
2020-11-01 15:15:05|usamicro_0258|MBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|2.7164|1.14|0.78|2.58|1.62|1.99|1.77|1.739|1.31|1.38|1.06|1.1025|1.01|0.6707|1.09|0.8768||
2020-11-01 15:15:06|usamicro_0259|VTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|5.8|9.3|9.6|20.62|8.6|7.5|5.6|8|5|4.8|5.8|4|4.1|2.4|2.3|1.7|1.8|7.6|5.4|7|6.8|7.2|6|4.4|3.3|2.66|2.2|0.7|0.84|1.16|0.8|0.54|0.6|0.24|0.34|0.12|0.4|0.14|0.3|0.8|0.76|1.84|1.422|0.96|1.14|1.5|1.48|1.98|1.42|1.62|1.7|1.24|1.18|0.96|1.06|1.14|0.88|1.18|1.2|1.248|1.11|2.598|3.4|2.37|1.8|2.15|2.4|3.56|4.5|6.18|4.74|4.26|4.04|5.5|2.35|4.4748|5.15|3.75|3.98|3.27|2.15|3.76|3.2827|2.27|3.42||
2020-11-01 15:15:07|usamicro_0260|WSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||68.252|167.252|122|99.5|49|79|99.5|74.252|50.252|44|23.5|26.125|20|28.25|30.5|33.5|131.25|96.25|68.25|16.25|20.125|8.48|5.4|9.24|7.44|5.92|5.64|6.68|11.6|23.52|29.16|31.76|30|22.72|18.16|26.2|25.4|23.96|15.96|18.56|18.16|10.72|9.96|9.04|9.92|11|8.48|6.08|7.84|5.48|3.44|0.84|1.2404|1.8|4.56|4.6|5.76|5.68|8.36|12.8|13.4|13.76|9.96|8.06|9.16|8.56|8.68|7.68|7.64|8.76|12.08|16|17.52|10|7.28|5.44|6.08|4.72|4.64|5.64|4.4788|3.36|2.168|2.194|2.82|2.64|2.9595|4.22|3.24|3.46|2.85|1.93|2.17|2.18|1.38|1.04|0.9407|0.8196|1.1||
2020-11-01 15:15:08|usamicro_0261|IMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:08|usamicro_0262|MHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|1.2679|1.4|1.96|1.7|1.46|1.316|1.38|2|1.54|1.656|1.52|2.112|2.34|2.12|2.8|2.88|2.7644|4.396|7.62|6.8|8.205|5.97|5.79|4.805|4.625|3.6063|3.9|3.6301|3.4225|3.915|3.495|3.155|3.31|4.44|5.1|5.805|7.775|10.83|6.13|6.76|5.16|5.94|8.86|12.74|18.44|18.5||
2020-11-01 15:15:09|usamicro_0263|CNAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:09|usamicro_0264|SPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.684|22.3548|25.1524|19.162|28.028|36.0204|34.6944|21.3668|17.94|16.12|17.134|20.8|15.444|10.348|15.262|4.35|4.32|4.015|3.19|3.29|2.37|0.48|0.885|0.85|2.02|1.76|0.9902|3.22|3.01|2.64|2.44|2.2|2.1|2.1|3.77|3.23|1.99|1.1155|0.78|0.81|0.3945|0.5354|0.0093|0.011||
2020-11-01 15:15:10|usamicro_0265|MSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3|2.625|3.375|2.063|2.75|2.125|2.438|1.438|1.313|0.688|0.563|0.5|0.438|0.5|0.5|0.438|0.5|0.6875|0.625|0.625|0.8125|0.6875|2.5|1.8125|1.5|1.42|1.6|1.25|1.27|1.35|2.85|4.61|6.58|6.54|3.33|3.51|3.6|3.35|3.04|3.1|3.64|2.57|3.45|3.06|3.23|3.39|3.04|3.25|3.25|3.24|2.6|1.4|1.08|1.19|1.0376|0.55|0.57|0.62|1.2899|2|2.29|1.74|2.47|2.09|2.64|2.38|1.62|1.58|2.03|2.05|2.0108|1.69|1.65|1.6|1.68|1.92|2.15|1.8401|2.18|1.0948|1.34|1.37|1.26|1.07|0.92|0.671|0.85|0.8099|1.25|1.31|1.1|1.41|1.47|1.49|1.46|1.44|1.3769|1.11|1.0442|0.8199|0.824|0.735|0.735||
2020-11-01 15:15:11|usamicro_0266|RNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:11|usamicro_0267|CNFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|6.07|6.66|7.3|7.15|7.05|7.15|6.3|5.55|5.2|6|6.35|5|4.3542|3.97|3.5|3.7|3.6|2.52|2.865||
2020-11-01 15:15:12|usamicro_0268|JASN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:12|usamicro_0269|VIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||440000|330000|580000|460000|450000|370000|500000|460000|385000|460000|430000|310000|800000|1190000|1380000|2460000|2060000|1610000|1940000|1720000|1405040|1030000|845040|1135040|1000000|350000|410000|320000|235040|240000|185040|220000|120000|95040|40000|86400|70400|44000|48000|52000|41600|58400|50400|44000|45600|60000|100000|122400|76000|52800|61120|45600|48000|40000|38400|52720|52000|72000|58400|45600|53600|44800|37600|32800|31200|14400|2800|7200|23200|24800|14400|14800|10000|6240|6480|7200|10400|9208|12000|25600|13600|12800|12000|19200|8800|5600|4000|3448|576|712|336.96|350.4|800|744|768|632.8|725|900|643|441|714|567|501|433|266|315|205|99.51|55.51|10.35|0.8441|1.09|0.6312|0.6125||
2020-11-01 15:15:13|usamicro_0270|CLRO|price_second_month|0||||||||||||||||||||||||||||1.5625|1.625|1|1.125|1|1.125|0.875|1.4375|2.1875|1.25|1.0938|0.9375|0.875|1.375|2.0625|1.4375|1.375|0.9375|0.8125|0.62|1|0.75|1.188|1.094|1.094|1|0.875|0.906|0.719|0.656|0.938|1.5|1.313|2.313|1.844|2.813|3.688|3.844|6.531|11.625|23.438|12.5|14.938|12|12.75|12.7|10.89|18.27|12.51|18.3|11.8|4.81|||2.2|2.9|6.75|5.8|4.19|4.2|3.65|3.4|3.41|2.2|2.85|3.79|3.31|4.23|6.25|5.82|6.13|5.15|5.15|4.04|4.76|4.05|3.2|2.96|2.7588|2.65|3.1|3.02|3.16|3.91|4.8|8.41|6.28|4.46|4.58|3.94|4.03|4.04|6.57|9.4|8.2|9.22|10.83|9.89|9.39|9.37|10.31|13.27|11.47|13.01|11.83|11.03|10.51|11.05|11.4|9.9|7.5|7.05|8.145|6.2|2.15|1.41|1.87|2.05|2.23|1.705|1.78|1.73|2.63||
2020-11-01 15:15:15|usamicro_0271|BSQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5834|104.6667|121.3334|141.3334|166|214.4375|179.5|136.25|54.75|61|42.5|33.5625|33.44|21.04|14.76|12.28|8.8|4.36|5.36|4|3.84|6.96|5.8|5.88|3.876|1.952|4.56|3.76|2|2.32|2.59|3.32|2.34|2.05|2.32|4.3|5.51|5.39|6.18|5.13|4.87|3.4|2.48|1.5299|1.78|2.14|2.22|2.34|2.57|2.93|6.2|11.83|6.44|4.51|4.34|4.18|2.69|2.885|2.78|3.31|2.87|2.81|3.25|3.43|3.41|3.7|4.15|4.71|5.52|5.77|7.12|4.74|5.3|4.72|5.8|5.725|5|4.8|5.075|4.1|3.575|2.2|2.1|2.15|1.415|1.22|1.282|1.25|1.4701|1.57||
2020-11-01 15:15:16|usamicro_0272|TST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:16|usamicro_0273|OBLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.2|95.2|90.1|84.6|40.2|25.2|28.3|16.6|19.6|7.14|2.08|1.82|1.4|0.9699|0.8607||
2020-11-01 15:15:16|usamicro_0274|FUV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.766|2.88|2.92|4.4|2.24|4.49|3|2.9|1.72|1.49|2.27|6.06||
2020-11-01 15:15:17|usamicro_0275|POLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|5.19|4.5|5.06|4.17|6.05|6.1|5.85|4.75|4.3|3.07|2.442|2.555|1.315|1.66||
2020-11-01 15:15:17|usamicro_0276|CLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3312|5.1821|5.1218|8.5162|8.3556|6.5177|9.0786|9.2092|7.4718|7.9739|6.9345|5.3126|4.6498|4.931|3.6254|4.007|5.0917|4.0171|4.35|3.65|3.05|2.3|2.25|2|2.175|1.56|1.16|0.9532|1.22|1.03|0.68|0.5205|2.29||
2020-11-01 15:15:18|usamicro_0277|ENSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.125|0.125|0.14|0.04|0.156|1|0.42|0.594|0.875|0.625|0.468|0.5313|0.5625|0.3125|0.625|0.4375|0.5|0.9063|1.2813|2.5|1.11|0.9|0.54|0.62|0.41|0.37|0.41|0.6|0.77|0.69|0.78|1.04|0.99|1.77|3|2.58|6.79|5.52|4.35|3.86|4|3.31|2.6|3.27|3.1|2.87|2.4|2.9|1.9|1|0.5|0.82|0.95|0.9225|0.32|0.3|0.5|0.41|0.6101|0.8388|1.22|1.19|1.05|0.53|0.38|0.36|0.83|1|1.51|1.46||2.32|3.07|2.06|2.19|1.77|0.74|0.5152|0.395|0.78|0.64|0.64|0.5266|0.369|0.44|0.71|0.8565|1.37|0.6902|0.595|0.52|0.4701|0.2775|0.1951|0.1394|0.1531|0.1387||
2020-11-01 15:15:19|usamicro_0278|CVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.094|||0.219|0.813|1.28|1.438|1.5|1.75|1.625|1.813|1.563|1.438|1.313|0.656|1|1.062|0.812|0.718|2.625|2.406|2.875|4.125|3.875|3.5|3.35|3.8|2.4|2.6|1.65|1.8|1.15|1.1|1.34|1.15|2.05|1.5|1.03|1.02|1.12|2.24|3.55|3.25|3.78|3.775|2.3001|4.13|6.171|6.22|6.2|4.2399|3.4901|3.25|4.3|2.89|2.6|2.9|3.37|3.67|4.1|3.54|3.56|7.23|11.93|12.81|19.18|15.76|11.69|11.74|11.06|8.4|10.55|9.84|14.65|12.92|15.73|12.25|13.72|14.37|14.28|11.4|11.01|10.98|8.28|7.03|8.5|7.77|9.84|11.72|11.16|12.59|8.899|6.95|6.42|4.53|4.42|3.68|3.62|3.3|3.9|3.1551|3.01||
2020-11-01 15:15:20|usamicro_0279|WHLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48.5312|33.44|33.6|35.92|37.2|40.56|34.56|28.32|17.84|15.2|14.8|9.6|12.08|13.92|13.2|14.24|8.27|10.27|10.15|5.02|4.22|5.55|2.79|1.86|1.88|1.1079|1.89|1.49|1.43|2.83||
2020-11-01 15:15:21|usamicro_0280|FTNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:21|usamicro_0281|LEU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.39|4.32|4.97|3.58|1.63|1.2|3.03|3.425|5.9|6.09|5.1301|3.66|4.26|3.5634|3.64|2.37|2.8|3.31|3.15|3.1155|5.42|7.98|8.55|11.06||
2020-11-01 15:15:22|usamicro_0282|BHTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|3.2|3.4|3.05|3.52|2.99|4.7845|5.05|4.346|3.7|3.64|2.57|2.49|2.35|2.12|1.79|1.78|1.05|1.29||
2020-11-01 15:15:22|usamicro_0283|BMRA|price_second_month|2|5.625|4.625|3.5|2.875|2.75|3.125|3.375|5.625|6|4.625|4.625|4.875|4.125|3.375|3.25|3.375|3.375|1.75|1|1.0625|0.875|1.0625|0.875|0.6875|0.625|0.5|0.2813|0.375|0.25|0.1875|0.125|0.3125|0.625|1.5|2.625|1.75|1.25|1.5|1.25|1.0625|1.125|1.125|1.0938|0.875|0.6563|0.875||1.12|1.938|1.875|2.25|2.563|3.75|4.125|4|2.375|2.875|2.188|2.313|2.031|1.438|1|1|1.3125|2.25|3.5|2.9375|1.6875|1.5|1.25|0.8125|0.98|0.75|0.62|0.56|0.491|0.45|0.2|0.21|0.21|0.44|0.47|0.5|0.5|0.45|0.39|0.41|0.41|0.52|0.5|0.48|0.43|0.52|0.47|0.61|0.77|1.01|1.71|1.4|1.15|0.9|0.9|0.52|0.7|0.46|0.41|0.375|0.51|0.39|0.43|0.38|0.46|0.44|0.484|0.57|0.76|0.75|0.83|1.2|1|0.8541|0.935|0.9|0.91|0.94|0.94|0.93|0.88|0.75|0.825|1.15|1.58|1.84|2.6|2.77|2.62|2.779|2.77|4.19|3.56|3.63|2.78|2.528|2.31|3.53|3.11|3.05|7.51|9.11|5.46||
2020-11-01 15:15:24|usamicro_0284|SAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|76.125|62.44|55.16|40.95|56|56.7|53.2|25.48|15.26|38.5|46.27|44.03|51.8|46.62|47.81|52.71|45.29|36.75|43.33|50.68|78.4|57.75|61.32|59.29|58.87|58.45|65.1|70.07|65.03|55.44|70.21|59.5|38.5|30.59|35.84|34.93|42.56|38.36|39.9|56.77|48.02|66.71|33.25|25.83|25.69|26.18|28|20.93|20.58|19.81|19.25|30.03|36.75|34.51|29.61|13.09|14.28|14|12.74|13.44|12.6|16.1|16.52|4.7607|4.0054|3.98|3.27|3.9|6.5|9.87|1.01|1.13|1.08|1.14|1.2176|1.4799|5.61|2.14|3.14||
2020-11-01 15:15:25|usamicro_0285|OBCI|price_second_month|0||||||||||||||||||||||||||||||1|0.3751|0.5001|0.5001|0.8749|1|1|1.375|2.125|1.375|1.75|1.5001|3|2.2499|3.3749|2.7501|2.5|3.0243|3.1504|4.6194|2.9385|3.2502|3|2.8748|2.3747|2.3747|2|2|1.8134|1.8134|1.5003|1.8134|1.5003|1.3756|1.125|0.947|0.8658|1.0822|1.8669|1.0795|0.9091|0.7102|0.6818|0.9091|1.4727|1.3273|1.4091|1.5708|1.4696|1.5|1.83|1.089|1.75|1.55|1.58|1.63|1.35|0.931|1.741|1.45|1.31|0.77|1|1.42|1.03|2.61|3.05|1.75|1.87|1.29|1.39|1.1|1.05|0.69|0.68|0.97|0.8|0.92|1.3399|2.21|1.7|1.79|2.03|2.87|2.29|2.19|2.7|2.14|1.9125|2.3214|2.45|2.85|2.69|2.4101|2.92|3.1|3.0661|3.6404|5.02|3.96|2.567|2.28|1.99|2.39|2.62|3.635|4.2|4.15|4.34|4.17|3.89|3.5526|4.2269|3.61|3.6673|3.35|3.3112|3.3758|5|5.42|14||
2020-11-01 15:15:26|usamicro_0286|ZDGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.93|3.03|3.11|2.2|1.9|2.71|3.2|3.54|2.0001|2.42|1.78|1.74|1.63|1.54|0.88|1.48|1.46||
2020-11-01 15:15:27|usamicro_0287|SDPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.74|3.02|3.16|1.47|1.18|1.67|1.8|1.17|1.21|1.03|0.9|0.69|1.269|1.52|2.15|1.93|1.7|1.6|0.981|0.82|0.92|0.6096|0.7571|0.391||
2020-11-01 15:15:27|usamicro_0288|RMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.74|3.44|1.54|1.27|1.45|0.516|0.3371||
2020-11-01 15:15:28|usamicro_0289|APDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920|6216|6000|6240|8400|7440|3336|1632|2160|2952|1728|1632|672|456|456|228|216|475.2|312|264|312|408|288|144|98.4|120|372|264|192|211.2|132|96|93.6|196.8|139.2|168|168|149.28|127.2|273.6|426|324|493.68|304.8|285.84|338.4|264|280.8|107.6|155.6|102|142.8|127.2|118.4|117.6|131.596|96|74|50|84.4|90.4|58|60.1|50.4|45.6|22|21.12|12.2|4.18|3.99|9.72|7.33||
2020-11-01 15:15:28|usamicro_0290|EMAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.25|107|55.5|33.8|32|12.9|15|5.8|7.5|2.9|3.1|9.9|7.2|6.5|14.6|27.4|19.4|7.9|10.5|10.5|8.9|6.7|5.9|4.8|3.3|3.6|1.98|0.62|0.65|1.02|1.51|1.05|0.81|0.7|0.375|0.49|1.17|1.42|1.76|1.84|3.94|2.98|5.14|9.04|6.13|3.56|4.03|3.4|2.9|4.82|3.21|3.2|3.48|2.96|2.64|2.66|2.7|2.7|2.41|3.3|3|2.44|1.94|1.83|1.95|2.44|2.3|2.2|2.425|2.15|1.855|1.5|1.55|1.45|1.25|0.82|0.5489|0.4101|0.3351|0.41|0.5254|1.33||
2020-11-01 15:15:29|usamicro_0291|PZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.12|1.16|1.5|1.73|1.66|1.75|1.55|1.53|1.33|1.27|1.41|1.1|0.97|0.956|0.737|0.875|0.79|0.81|1.12|1.22||
2020-11-01 15:15:30|usamicro_0292|BLPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.1|75.3|48.15|33.15|18.9|25.05|7.2|20.85|20.4|17.1|28.275|28.95|34.2|12.825|14.25|10.0515|9.4455|8.673|6.432|7|14.18|10.79||
2020-11-01 15:15:31|usamicro_0293|ONCS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198|80|49|42.2|40|43|44|45.6|47|49|90.02|155.4|123.6|104.8|94|70|63.3|53|26|25.2|16.8|17.3|12.2|12.8|11.8|9.795|16.8|19.1|13.9|14.6|6.3|5.57|2.59|2.06|1.81|1.27|2.05|3.38||
2020-11-01 15:15:31|usamicro_0294|NXTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39||||21|25.4|25.7|11.2|5.327|5.7|4.01|4.5|3.47|2.1|1.61|2|1.36|2.47|1.87|1.71|0.974|1.25|0.7139|0.4199|0.5218|0.3699|0.3891|0.386||
2020-11-01 15:15:32|usamicro_0295|AMTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|139.9|147.5|127|123|90|90|50|70|50|1.3|1.6|1.5|1.4|2.7|1.525|0.9|1.19|1.23|1.8|4|7.3|8.8|5.8|6.9|5|5.5|4|3.2|2.9|2.4|6.19|10.24|5.58|4.42|4.53|2.61|2.19|1.65|2.62|1.6065|1.7501|1.21|1.63|1.01|0.7002|0.5571|1.6|1.3|0.7661|0.93|1.13|0.8144|1.02|0.7399|0.8|1.66||
2020-11-01 15:15:33|usamicro_0296|LPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|5.92|6.49|6.61|9.3|7.26|3.7|1.64|1.51|1.5|0.72|2.41|2.37|1.74||
2020-11-01 15:15:33|usamicro_0297|APVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.14|27.44|29.4|17.64|41.72|44.38|76.16|76.86|32.2|22.96|10.1892|10.15|9.1|6.02|5.7|7.84||
2020-11-01 15:15:34|usamicro_0298|DRAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8|87|77.7|53|51.5|39.1|39.8|47.1|37.8|36.2|47.9|43.1|32.8|33.3|29.1|26|18.7|5.7|9.9|12.5|19.5|23|19.2|20.7|18.2|20.9|24.3|28|25.3|20.7|19.3|23.3|19.9|20.9|20.1|24|24.8|39.3|36.2|34.7|34.9|37.1|46.1|41.2|40.4|56.9|45.6|51.9|50.9|46.5|52.5|38.5|36|23.5|20.5|17|16.75|9.7|7.5|6.401|4.5|3.13|2.51|2.06|2.5||
2020-11-01 15:15:35|usamicro_0299|SAUC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:35|usamicro_0300|NVLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:35|usamicro_0301|NHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|11.3|9|6.7|11.4|11.5|12.5|12|18|18.5|23|16|20.5|17.5|9.7|6|4.5|5.7|7|3.65|7|4|2.201|3.7|5|3.6|3.3|3|3.499|2|3.7|2.9|2.9|2.4|3|4.6|5.1|5.496|5.1|4.8|4.55|3.54|3.32|2.6|2.05|3.07|3.22|3.24|3.0747|2.87|2.63|2.4901|3.9|3.5|3.25|3.18|3.46|2.77|2.33|2.6455|2.2799|2.02|2.19||
2020-11-01 15:15:36|usamicro_0302|BIOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||43.8233|29.8795|7.9679|7.4707|6.4739|6.4739|8.4659|3.9839|5.7369|3.227|11.9518|10.9558|10.4578|19.6727|11.4538|13.6968|12.9478|16.6847|14.9398|17.6807|11.7048|14.4418|12.9478|10.2108|11.9518|8.0924|10.4578|9.2129|21.6626|8.5904|9.0884|6.4739|9.4618|12.8681|15.6967|23.7044|21.6328|21.3141|18.4138|23.4654|31.7121|56.8906|46.4925|48.8829|75.1747|46.9706|37.8872|36.0148|40.0784|28.1266|22.31|25.5769|30.5568|29.6405|26.0549|34.3415|33.6244|23.9036|27.5688|11.6729|13.9836|12.9478|10.1989|3.9839|1.3545|5.8962|8.4061|7.4101|7.9679|6.7329|3.1871|6.0954|12.3502|20.9555|13.386|11.5933|10.8363|9.4818|6.7329|6.9719|15.5382|19.828|7.1532|7.446|13.5722|8.2546|9.5348|11.3446|9.5789|7.5042|6.6214|3.9949|3.9287|5.1205|7.8132|7.7249|6.4448|4.8998|2.2477|2.5|2.075|1.3401|1.77|1.15|2.56|1.65|0.95|0.5851|0.645|0.3999|0.3109||
2020-11-01 15:15:37|usamicro_0303|XTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4959|516.313|404.5|210.4715|233.4918|325.5731|168.8157|196.2208|137.0257|97.8473|70.1572|62.4837|44.9225|67.9648|75.6382|52.289|32.6669|39.3527|40.2308|40.5596|31.0226|32.1188|23.0203|12.0583|5.9016|5.7401|6.2633|8.1319|7.4072|6.8164|5.74|4.82|3.28|3.59|3.41|2.87|1.73|1.4001|1.23|0.9541||
2020-11-01 15:15:38|usamicro_0304|ASV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:38|usamicro_0305|TCON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.3|96.6|101.5|61.7|66.8|62|57.5|39|26|24|27|22.25|26.5|21.5|13.6|10.3|6.75|5.26|3.6|3.04|2.3|1.89||
2020-11-01 15:15:38|usamicro_0306|TRMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|13.62|11.25|12.46|10.15|8.9|5.18|4.3|5.04|5.02|2.13|2.93||
2020-11-01 15:15:39|usamicro_0307|NVFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|10|12.4|11.4|10.6|21.75|20.8|20.5|36.45|19.7|21.85|19.9|13.2495|14.1905|9.6|10.65|6.45|2.755|4.845|13.5|9.95|6.6|6.25|9.9|11.4|9.25|9|4.95|4.1875|3.527|3.4|2.412|1.5328|1.2|1.62||
2020-11-01 15:15:40|usamicro_0308|DMAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.188|32.122|||37.46|29.34||27.16|19.48|18.536|25.14|16.98|15.56|12.8|10.48|1.16|1.62|1.64||1.694|2.22|3.3|3.7||2.48|4.214|3.766|5.6|5.476|7.728|7.818|4.7349|3.58|2.8|2.51|3.15|4.52|4.62|4.75||
2020-11-01 15:15:40|usamicro_0309|NETE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|600|400|440|3000|800|1.5|0.9|0.121|968|975|970|24|970|17|989|996|433|260|499|455|265|380|230|152.25|158|117|63.5|24.27|8.2|19.31|23.1|15.3|9.052|8.13|7.55|2.9|4.28|5.83|7.03|6.28|7.13|6.11|4.34|4.78|3.92|3.03|2.16|6.68||
2020-11-01 15:15:41|usamicro_0310|HYRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|1.7|5.69|3.93|2.93|2.62|3.14|2.19|3.74||
2020-11-01 15:15:42|usamicro_0311|ADXS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.5|431.25|433.125|506.25|337.5|337.5|412.5|562.5|450|318.75|206.25|159.375|75|30.1875|46.875|196.875|328.125|271.875|345|337.5|215.625|224.8125|215.625|268.125|262.5|316.875|253.125|187.5|120|59.4375|163.125|71.25|80.25|65.85|73.95|48.3|48.6|119.55|188.1|258.9|241.8|172.95|147.45|126.3|158.4|113.1|117.3|96.45|72|43.5|29.1|23.55|11.85|2.85|7.2375|2.25|0.2485|0.8577|0.53|0.536|0.41||
2020-11-01 15:15:42|usamicro_0312|VTVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|6.09|5.96|5.55|5.32|6.03|5|5.35|4.39|5.65|1.665|1.12|1.72|2.36|1.75|1.35|1.49|3.42|2.88|2.08||
2020-11-01 15:15:43|usamicro_0313|SYPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||38|22.5|20|19|27.5|15|11|14.5|8.252|7.5|5.312|5|7.5|13|11.252|9.875|9.25|7|7.625|9|9.125|9.75|9.25|9.25|9.375|6.5|6.25|5.75|9.75|12.26|13.35|18.65|14.34|12.2|8.5|9.2|13.82|13.65|19.41|18.99|12.44|16.4|11.11|10.54|12|11.05|10.37|8.52|8.73|7.46|6.09|8.25|8.12|6.95|4.81|4.5|2.25|0.75|0.85|0.81|1.89|2.99|2.69|4.43|3.58|3.3425|4.2|3.91|3.37|3.94|3.77|5.9|6.81|4.08|4.14|3.3|3.09|2.8|2.81|4.7|4.37|2.7|2.529|1.5|1.41|1.55|0.85|1|1.05|0.98|0.8899|1.47|1.64|1.55|1.38|1.69|1.6|1.1|1.0744|0.85|0.9899|0.8395|0.86|0.699|1.12||
2020-11-01 15:15:44|usamicro_0314|PIXY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2|134|109.6|121.6|140|52.8|36.004|20|15.32|7.9131|5.9|5.1|2.12||
2020-11-01 15:15:45|usamicro_0315|XELB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.79|5.05|6|4.96|4.95|4.75|2.55|3.55|2.65|3.45|2.9|2.35|2.1|1.72|1.36|1.5779|1.45|1.335|0.8064|0.8021||
2020-11-01 15:15:45|usamicro_0316|GNPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|2.68|1.29|1.42|1.62|0.89|0.27|4.105|2.84|3.96||
2020-11-01 15:15:46|usamicro_0317|HAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:46|usamicro_0318|AXR|price_second_month|1|9.5879|9.7866|10.7239|13.6486|8.5492|9.9366|8.7367|10.2365|12.8237|14.2486|15.4923|19.9275|20.9271|13.4308|12.75|14.25|12.625|15.875|9.875|9.375|7.75|8.125|7.75|8.625|7.5|6.875|5.875|7.5|8.125|5.25|3.875|4|5.25|4.125|3.875|5.875|5.75|5|5|5.125|5.625|8.5|7.625|8.125|7.375|7.5|6.25|7|6.875|6.875|5.875|5.25|4.75|4.875|3.875|3.875|4.5|6.938|5.875|9.375|9.75|7.6875|6.375|5.125|5.6875|5.75|4.75|5.9375|5.625|5.4375|4.0625|3.95|5|4.1|6.45|7.32|8.3|8.3|7.75|8.69|13.38|15.04|15.84|16.65|20.75|17.55|23|24.5|25.75|26.75|26.13|39.5|54.32|48.87|122.5|77.25|47.55|26.8|30.55|52.3|47.59|42.41|31.28|15.7|11.03|13.2|13.7|14.53|12.58|12.37|12|9.77|9.15|7.2701|6.69|8.74|6.05|10|14.91|11.15|9.25|8.69|7|6.32|6.13|4.66|3.84|5.15|5.1|4.9001|4.35|4.4|4.9199|7.93|7.42|6.41|6.78|7|7.02|7.19|7.13|7.31|5.95|5.75|6.86|5.715|5.98|4.8|4.51|5.6||
2020-11-01 15:15:47|usamicro_0319|MYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.51|3.66|3.84|3.24|1.9|1.87|1.24|0.89|0.7602|0.52|4.64|3.76|3.79||
2020-11-01 15:15:48|usamicro_0320|LIFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.2|119|64.26|46.2|40.88|43.4|52.15|46.2|42|57.4|41.3|12.18|10.556|8.624|7.14|6.146|3.1|4.83|3.71|3.74|3.76||
2020-11-01 15:15:48|usamicro_0321|AQB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.3|3.82|2.44|2.92|3.06|2.49|2.66|2.19|2.9265|2.265|1.76|2.71|2.85||
2020-11-01 15:15:49|usamicro_0322|EVOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|10.39|7.64|6.9|6.12|5.39|5.3605|3.7301|3.68|3.5|5.39|1.97|1.68|3.29|2.43|2.58|2.59|1.95|2.94|2.8|2.55|3.11|0.6114|0.91|1.66|1.23|2.47|4.47||
2020-11-01 15:15:50|usamicro_0323|NVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2374.92|2245.32|1850.04|1827.36|1905.12|1001.16|1213.38|178.2|166.86|143.289|92.16|70.56|75.5982|66.0654|133.74|91.26|62.46|80.1|30.6|12.4128|11.9376|10.0763|22.8598|7.5689||
2020-11-01 15:15:50|usamicro_0324|HLTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:50|usamicro_0325|EVOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.5|10|9.375|8.125|16.375|28|10|12.875|5.875|6.25|6.6|5.62|2.2|1.9|1|0.4|1.3|2.3|6.5|17.6|30.62|19|7.26|5.62|7.24|6.34|4.66|3.82|4.22|5.66|2.62|2.16|2.22|3.9|3.418|3.52|3.54|4.66|4.56|3.98|1.7|2.04|3.68|5.4501|6.05|6.3692|7.04|6.7|7.87|7.67|7.02|6.82|7.29|5.32|6.89|6.49|6.63|7.05|6.51|8.36|9.91|8.6|7.78|9.56|10.07|8.68|8.68|5.98|5.38|5.16|5.27|4.02|3.95|4.65|5.15|4.75|4.65|5.45|3.3|2.2|1.45|1.32|0.8999|0.8|0.9339|0.85|1.01|1.06||
2020-11-01 15:15:51|usamicro_0326|JRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.65|7|6.9|7|6.47|6.1002|4.85|4.8||
2020-11-01 15:15:52|usamicro_0327|MOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.61|6.4|3.42|4.3|3.35|2.54|1.8776|1.41|1.23|1.07||
2020-11-01 15:15:52|usamicro_0328|FAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7842|6.8051|8.2542|5.8259|5.8211|4.75|3.85|5.19|4.0239|3.2622|5.12||
2020-11-01 15:15:53|usamicro_0329|GEMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:53|usamicro_0330|DRIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|66.4|60.84|79.152|39.6|43.6|30.4|27.848|29.2|20.2|14.8|15|10.4|6.804|4.06|7.3|6.3986|16.32||
2020-11-01 15:15:54|usamicro_0331|CBLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6|238.4|185.2|206|195.4|91|97.4|100.4|46.2|39.8|78.2|84.6|77|85.2|65.4|76.2|121.8|141|136|47.6|58.6|63.8|26|34.4|28.2|33.6|32.2|32.8|27.2|13.796|11.6|8.006|7|3.7|1.97|3.53|3.79|3.47|2.24|2.119|1.61|1.96|3.66|2.75|2.51|3.24|2.9227|1.9035|1.7419|1.38|1.41|1.41|0.97|3.34|2.05|1.86||
2020-11-01 15:15:54|usamicro_0332|GNMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:54|usamicro_0333|HSGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:55|usamicro_0334|PDSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|165.6|177.8|240.4|195.4|193.4|210.8|199.4|301|18.912|17.002|13.5|8.1|6.6976|5.69|2.34|1.18|1.31|2.43||
2020-11-01 15:15:55|usamicro_0335|ALRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|11.29|8.21|5.23|3.06|2.17|1.61|1.02|0.7951|0.4801|0.5847|1.62|1.28||
2020-11-01 15:15:56|usamicro_0336|DLPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|1.2|1.68|2|2.4|2.4|2.8|1.6|1.8|2.4|1.2|4.8|12|13.98|14.5|12|10||8.1|6|3.05|3.14|2.61|1.27|1.71|1.09|0.98|0.54|0.6584|0.5|0.8467||
2020-11-01 15:15:56|usamicro_0337|PRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:56|usamicro_0338|CAPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|3500|||6250|3800||2550|3000|||||||2250|1312.5|1025||3000|2375|2508.5|2370|450|360|350|995|680|605|239|210|255|302.5|320|325|290|280|100.5|70|37.5|68.75|41.5|31.5|30|120|49.5|40.6|38|60.5|59|42.8|42.8|22.4|32.499|36|31.7|29|8.3|10.4|21|18.2|13.4|12|8.4|4.28|2.821|2.38|1.55|1.18|4.64|6.03||
2020-11-01 15:15:57|usamicro_0339|TWMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:58|usamicro_0340|PLXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.2|74.56|83.52|113.84|94.4|98.2|94.16|62.88|88.4|93.68|11.6|8.8|5.85|6.7|6.55|6.4|4.25|3.3|4.11|4.72|4.93|5.75|4.87|5.68|3.68|3.96||
2020-11-01 15:15:58|usamicro_0341|RWLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687.5|380.75|340.25|232.75|200|292.25|196|148.875|68.75|57.5|30|36.25|26.5625|30.625|26.25|26|5.75|6.625|2.97|3.1|2.54|0.7344|1.27|1.1||
2020-11-01 15:15:59|usamicro_0342|YOGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:59|usamicro_0343|WISA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|47.2|26.2|20.4|19|6|2.25|2.04||
2020-11-01 15:15:59|usamicro_0344|SES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:15:59|usamicro_0345|BOXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.59|3.71|2.2|2.8201|3.1|2.1|1.46|1.1|0.8514|1.7||
2020-11-01 15:16:00|usamicro_0346|VLRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:00|usamicro_0347|VXRT|price_second_month|0|404.25|231|140.25|107.25|90.75|74.25|74.25|49.5|115.5|74.25|82.5|82.5|132|115.5|99|313.5|214.5|156.75|61.875|66|82.5|66|66|72.1908|51.5658|72.1908|47.4408|66|96.9408|86.625|66|82.5|92.8158|76.3158|272.25|272.25|222.75|198|214.5|152.625|185.625|177.375|210.375|478.5|396|412.5|470.25|561|631.158|602.25|635.25|775.5|895.158|701.25|602.25|635.25|462|453.75|280.5|259.908|239.25|191.8125|181.5|177.375|185.625|358.875|292.875|726|385.6875|536.25|313.5|330|413.82|442.2|597.3|364.32|386.1|346.5|481.074|338.58|461.34|423.06|716.76|929.94|1108.8|770.88|950.4|838.2|811.8|889.02|211.86|271.26|387.42|391.38|465.96|349.8|339.24|233.64|217.8|255.42|273.24|380.16|263.34|248.82|186.78|201.3|326.04|345.18|360.36|320.1|343.2|373.56|363|124.74|119.46|124.08|104.28|105.6|48.4|43.835|39.82|47.3|46.64|72.82|29.59|25.3|24.2|27.72|24.2|23.65|20.46|16.94|16.2228|14.6311|15.29|6.5186|5.1711|6.908|7.0213|5.5899|5.12|3.05|3.08|1.72|0.653|0.7048|0.325|2.87|2.68|5.93||
2020-11-01 15:16:02|usamicro_0348|VVPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6001|3.49|3.3084|3.0911|2.35|2.45|1.7736|1.13|1.0545|1.0599|1.18|1.0811|1.1107|0.942|9.12||
2020-11-01 15:16:02|usamicro_0349|IFMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|12.18|11.37|11.15|6.05|3.3|1.06|0.881|1.12|1.63|0.3736|0.389|1.06|0.9384||
2020-11-01 15:16:03|usamicro_0350|NBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.25|355.0781|373.125|452.8125|564.375|571.875|564.375|612.1875|676.875|665|590.75|602.75|582.25|644.75|650|592.75|632.75|669.75|570.5|597.25|585|602|620.25|532|503.75|528.75|||||70.5|62.9975|47|33.75|37.25|61.75|54.3375|48.9975|55|58.25|45.75|46|58.75|41.25|23.25|26.75|39.75|24.75|30.5|37|30.75|33.5|34.75|33.2475|33|22.25|19.5|18.25|13.5|17.5|9.5|4.0925|1.91|2.89|3.51|4.25|3.95|2.7|4.45|4.35|3.495|2.45|1.85|1.2053|1.55|0.28|0.5363|0.5899|0.575|0.845|0.9063||
2020-11-01 15:16:04|usamicro_0351|SLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214800|208500|262500|122400|183300|95400|62100|156600|108900|52500|93897|52500|28860|31200|18300|33900|41400|48900|49200|57300|77400|64500|97800|115500|64800|71700|55800|54000|40800|47400|44700|24000|52200|12345|5325|1110|848.1|510|457.5|245|285|53|83.5|70|29.02|6.98|4.6|2.08|3.43|2.14||
2020-11-01 15:16:05|usamicro_0352|CETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3938|1.094|0.7439|0.3501|1.7503|27.13|21.0039|15.3153|7.4389|7.0013|3.9382|2.6255|7.0013|11.8147|10.0644|12.2523|10.0644|11.1583|7.0013|7.0013|5.6404|4.3758|4.5946|13.565|14.4402|38.5072|39.3823|32.381|22.3167|26.2549|16.2627|17.795|16.2634|15.0236|34.2043|33.3291|46.7609|27.3433|23.1427|23.1427|20.765|16.9211|14.4246|7.92|6.0608|1.9584|1.82|1.41|1.42|0.947|1.33||
2020-11-01 15:16:06|usamicro_0353|OGI|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0165|0.5075|0.43|0.269|0.371|0.565|0.9451|1.0126|1.9277|2.0835|1.98|2.0264|2.2749|3.92|3.0636|3.3518|4.3314|4.5|7.2356|5.97|3.33|2.59|1.58|1.23|1.2||
2020-11-01 15:16:06|adr_usa_0002|ZNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.042|8.4587|6.5|2.0833|4.3333|2.875|5.1667|7.5833|8|5.0833|6.125|9.0833|8.6667|10|11.4067|8.4|9.4|11.2933|13.4867|12.2667|9.0667|9.76|7.8133|10.4467|12.6667|18.8467|11.46|11.78|13.8467|12.0867|11.0933|9.5333|9.6333|10.1467|8.0667|7.2933|12.4467|17.24|19.8533|29.9667|40.0867|33.4867|19.48|11.1267|6.66|8.06|15.1|16.2|16.56|16.85|21.12|23.42|35.82|23.19|25.97|34.11|25.18|25.92|22.36|23.84|22.35|27.9|24.78|18.62|21.76|17.95|14.56|17.13|22.53|24.51|47.33|31.38|39.72|29.69|29.61|33.1|28.9|32.48|38.51|37.63|45.87|70.52|51.62|35.04|32.5|43.17|32.3|29.56|31.44|26.78|20.84|26.21||
2020-11-01 15:16:07|adr_usa_0005|YY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|26.25|39.19|49.3|70.83|61.62|89.98|78.34|60.52|67.97|52.98|59.57|54.47|43.45|48.07|45|44.29|58.25|71.09|103.58|129.76|116.53|75.86|68.07|73.44|63.93|54.62|63.79|53.97|61.05|85.44||
2020-11-01 15:16:08|adr_usa_0006|YPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||23.875|24.75|27.375|26.375|25.875|22.625|19|20.25|17.625|19.5|19.375|22|21.125|23.25|26.625|29.875|32.563|33.625|31.625|31.125|22.125|29.5|29|42.125|39.25|38.5|35.5625|33.4375|35.6875|30.875|30.35|29|19.8|17.9|17.1|11.01|12.2|11.25|15.75|24.65|24.6|33.56|38.1|38.88|39.25|42.79|61.68|51.3056|63.09|58.8|54.35|40.5|45.45|48.41|43.77|42.51|39.9|39.21|39.75|47.6|48.21|47.83|29|34.3|39.04|37.2688|41.05|35.8|39.81|39.17|51.65|46.2|39.43|35.01|26.23|12.79|12.51|11.37|12.6|14.4|16.88|29.72|26.91|29.88|33.04|33.44|25.69|27.77|21.54|18.3|18.12|20.91|16.99|16.99|20.75|24.66|20.06|22.69|23.11|18.16|15.13|14.97|14.14|14.83|8.56|9.61|7.99|5.04|5.58||
2020-11-01 15:16:09|adr_usa_0010|XTLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405|325|322.5|148|151|198|182.5|74|95|207.5|155|208.5|5|4.2|10|8|7|6.5|3.5|6.1|13|14|19|18.5|13|19.375|32|37.5|30.65|29.8|30.25|27.55|19.35|20.1875|14.5|11.868|10.97|10.35|10.265|9.25|7.75|6.35|4.85|5.3|3.7|3.5801|2.5605|2.8399|2.28|1.9864|2.0201|1.82|2.4|2.3819|2.15|1.71|1.3339|1.34|1.34|1.7||
2020-11-01 15:16:10|adr_usa_0013|XNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.24|7.12|10.1|7.6|7.21|5.92|6.38|5.43|4.42|3.63|3.54|4.32|24.91|13.52|11.95|10.02|4.66|4.77|2.61|2.79|5.17|4.35|3.21|3.59||
2020-11-01 15:16:11|adr_usa_0014|XIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|8.92|6.14|2.17|3.99|4.99|4.74|5.15|3.85|2.38|2.58|2.6|2.49|2.19|2.21|1.87|2.49|3.01|2.99|3.26|4.58|4.4|5.69|5.52|4.87|3.94|3.52|2.8501|2.54|2.85|2.42|3.44|3.67|5.09|5.99|5.31|5.15|4.96|5.12|6.43|6.2|5.36|4.43|4.24|5.04|4.32|4.39|3.86|2.89|2.48|2.08||
2020-11-01 15:16:11|adr_usa_0016|WUBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:11|adr_usa_0018|WNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|32.53|26.71|18.35|19.04|14.64|17.96|15|8.7|5.79|8.2|14.5|15.9|15.34|10.89|9.08|10.54|10.14|9.45|10.1|12.15|11.01|10.21|10.395|10.46|14.27|16.02|20.22|19.96|20.4|17.53|19.8|19.88|24.47|26.59|29.84|31.28|26.69|29.51|29.28|26.06|28.25|33.03|35|41.11|45|49.54|51.24|48.41|53.43|56.31|60.78|63.12|65.84|48.34|66.35||
2020-11-01 15:16:12|adr_usa_0019|WIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1301|1.3504|1.1629|1.2949|1.3931|1.1411|0.9525|1.3414|1.1231|0.7361|0.825|1.368|1.521|1.41|1.935|2.7506|2.4075|2.3535|2.1319|2.5245|3.105|2.7|2.9093|3.429|4.122|3.5415|3.0015|2.9813|2.6077|3.0398|2.6482|1.6807|1.4063|2.5313|3.3367|4.7363|4.7475|4.563|5.1037|5.1413|4.9538|5.1863|3.6637|3.54|4.1925|3.3375|3.06|3.1538|3.4762|2.9663|3.3075|4.305|4.9162|4.2188|4.3762|4.8375|5.1675|4.3875|4.2787|4.4063|4.275|4.5038|4.0313|3.5925|3.6075|4.0575|4.5|3.9825|4.155|3.42|3.8175|3.78|4.2075|4.4|3.78|3.63|3.45|3.31|4.3||
2020-11-01 15:16:13|adr_usa_0020|WF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.29|29.35|30.05|24.23|22.08|21.53||
2020-11-01 15:16:14|adr_usa_0021|WBK|price_second_month|0|||||||||||||||||||||||||3.8|4|4.125|4.05|3.8|3.775|3.05|3.125|3.625|3.65|3.45|3|2.65|2.15|2.1|2.175|2.65|2.8|2.775|3.6|3.4|3.25|3.2|3.675|3.65|3.75|4.125|4.625|4.625|4.75|5.9|5.675|5.4|5.775|6.2|6.9|6.6|5.2125|6.6875|6.675|6.85|6.1|6.775|6.45|6.8375|7.2875|7.4125|7.35|7.02|7.37|7.74|8.47|9.36|8.33|7.96|8.524|10.69|10.22|11.15|13.08|12.44|11.892|14.306|15.176|14.926|14.936|16.54|17.512|17.474|17.84|19.2|20.072|21.702|22.326|25.27|21.26|22.3|19.976|11.996|10.728|15.304|20.408|22.132|23.424|19.646|19.448|20.606|24.184|23.624|22.202|21.746|22.298|19.742|25.764|26.742|31.29|26.884|28.04|30.02|30.15|32.02|32.86|27.73|29.78|25.53|22.08|23.25|20.46|22.04|22.11|23.32|25.91|22.71|24.92|23.85|23.76|21.14|20.51|19.05|19.15|19|18.98|16.57|15.23|11.36|12.74||
2020-11-01 15:16:15|adr_usa_0022|WBAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3|33.71|34.8|21.1|9.23|21.67|14|19.03|18.11|17.33|17.53|13.4|12.91|9.57|10.15|10.37|17.93|18.41|13|7.84|14.07|10|9.45|9.55|5.39|2.84|3.36||
2020-11-01 15:16:15|adr_usa_0023|WB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.95|13.34|15.67|12.13|17.84|15.19|26.59|47.54|51.73|50.52|74.51|97.9|110.82|139.74|102.21|80.1|59.1|73.14|42.91|40.76|42.81|42.14|30.77|37.3||
2020-11-01 15:16:16|adr_usa_0024|VOD|price_second_month|0||||||||||||||||||||||||4.1527|6.1301|4.9644|5.36|5.2558|5.2663|4.5481|4.1214|5.5161|5.5578|4.8708|5.2558|5.3912|5.8492|4.9437|5.0998|4.7251|5.6514|7.1814|6.7442|7.5248|6.6922|7.9931|8.118|7.6496|8.4302|10.4597|8.9922|8.8361|9.8977|9.3045|10.8032|11.8647|11.1466|12.7234|16.4857|22.1059|27.445|31.3791|36.89|45.5075|47.8024|50.0973|58.9334|72.0471|57.2162|51.1277|42.7755|34.108|32.3345|25.1657|31.6476|23.7295|18.6491|19.9702|23.4173|22.6055|27.3638|22.8552|29.1623|31.1855|29.6743|28.6003|34.0581|32.8341|31.4478|34.0331|26.9142|24.1291|28.7252|27.0891|32.9215|34.8449|39.2536|40.465|46.5223|40.2527|40.0779|31.9099|24.4539|22.1683|23.5047|27.1266|28.338|27.189|25.1033|30.2239|31.2979|35.7441|35.0072|32.8966|33.9082|33.8333|33.4586|36.1188|32.2159|31.3979|36.1687|40.4026|46.3225|41.57|35.01|34.34|36.55|34.56|39.03|34.48|33.56|30.4|33.99|30.65|24.44|25.41|30.26|29.03|30.78|28.31|25.93|21.61|21.49|17.85|16.21|18.82|19.82|17.5|16.51|14.77||
2020-11-01 15:16:17|adr_usa_0025|VNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.37|12.74|11.55|10.06|9.74|9.73|9.43|13.13|17.63|25.85|26.15|28.68|18.82|17.3|18.61|17.28|20.12|18.84|14.52|9.16|7.82|7.23|5.38|5.08|6.88|7.63|7.82|9.56|9.48|9.41|7.6|7.13|6.77|14.98|14.6|23.21||
2020-11-01 15:16:18|adr_usa_0026|VLRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|9.41|8.32|9.1|8.04|10.05|11.89|13.26|18.36|18.71|19.31|17.69|14.87|12.12|13.33|12.91|9.28|8.92|5.35|7.1|6.38|8.48|9.12|8.65|10.45|10.05|5|8.08||
2020-11-01 15:16:18|adr_usa_0027|VJET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173|71.55|86.3|56.8|43.75|38.75|27.6|27.25|21.65|26.6|20.35|18.3|14.9|26.9|19.5|25.4|17.3|18|23.2|12.5|10.8|9|7.9|11|7.55|5.6|8.29||
2020-11-01 15:16:19|adr_usa_0028|VIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.625|26.375|16.625|18|33.1875|26.125|17.625|12.0625|14.7|12.85|9.96|11.5|13.7|13|10.99|10.7|9.28|10.32|11.59|13.5|16.49|12.49|17.33|18.23|21.2|19.05|18.01|21.52|23.51|19.33|22.9|23.04|24.6|28.66|31.77|27.46|28.2|28|28.53|19.88|18.46|22.1|22.61|25.88|22.16|18.76|22.78|23.3|23.21|27.67|31.32|26.43|30.27|25.1|21.94|23.2|26.59|26.42|19.84|19.28|18.94|20.63|19.52|20.1|18.54|14.57|11.13|10.57|9.01|11.73|14.89|13.04|14.41|13.88|15.53|15.24|15.67|12.4|9.72|11.82|12.97|11.55|12.96|13.15|11.93|8.77|8.73||
2020-11-01 15:16:20|adr_usa_0030|VIPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.506|0.529|1.36|2.648|2.952|3.888|8.069|11.657|16.813|20.896|22.86|24.45|24.97|17.99|16.71|12.4|11.67|14.71|11.46|13.01|12.49|9.27|8.01|17.39|11.79|6.86|5.77|6.64|7.66|7.9|12.78|12.83|17.34|16.51||
2020-11-01 15:16:21|adr_usa_0035|VALE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.085|2.235|2.3008|2.5083|3.1958|3.6492|4.74|4.225|4.6892|6.205|8.3525|7.2575|8.44|10.9025|11.7|11.6625|10.905|13.43|18.175|21.7|20.37|31.2|35.05|39.78|26.63|11.94|13.6|19.15|20.52|28.85|28.13|26.99|26.67|31.68|33.44|32.26|26.49|22.18|25.18|18.78|17.85|17.28|18.59|14.9|14.42|14.76|14.63|13.14|13.93|9.01|7.83|6.68|4.33|3.76|3.11|3.93|5.87|8.55|11.52|8.76|10|11.33|13.98|13.44|12.84|12.89|12.23|12.46|10.86|11.76|9.82|9.76|11||
2020-11-01 15:16:22|adr_usa_0036|UN|price_second_month|0|1.2833|1.3446|1.5341|1.5545|1.4379|1.5691|1.61|1.6392|1.8842|1.9775|2.5842|2.5958|3.3921|4.1825|4.3108|4.7279|5.7633|6.51|4.83|5.775|5.1333|4.83|5.425|5.7517|5.81|6.8484|7.28|6.825|7.5484|7.56|8.085|8.0267|7.9217|7.56|8.5284|9.38|9.4267|10.5|9.5433|10.7099|10.0683|10.08|10.465|10.5351|9.8|10.6516|9.6588|10.5128|10.6042|10.3021|11.0729|11.2083|11.2396|12.0833|14.4271|15.875|16.1458|16.7708|19.3541|21.4375|26.3333|21.125|25.7708|24.1458|21.7708|22.9583|18.1458|15.1667|16.9375|15.75|20.6875|18.6333|18.53|20.3633|18.9666|19.4266|21.84|19.7233|19.3833|18.8933|19.5|18.66|20.0333|24.2333|21.99|20.02|21|22.2966|22.18|23.0666|22.3266|23.1966|22.63|23.84|26.49|25.98|29.8|30.55|35.42|31.1|32.76|27.6|23.37|19.11|23.94|27.93|30.81|30.09|27.31|26.79|28.38|30.24|32.66|34|34.11|33.31|31.36|34.78|37.83|38.92|40.78|37.63|39.26|39.56|43.41|41.64|40.64|43.47|42.7|40.12|43.74|42.61|44.76|46.11|39.83|47.33|56.78|59.5|57.74|52.3|55.77|57.48|55.51|53.98|60.12|62.09|59.55|52.76|51.52|58||
2020-11-01 15:16:23|adr_usa_0037|UMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5509|12.9979|12.5214|7.0053|8.0149|7.6234|8.6948|6.1487|5.3786|3.9333|3.874|5.8654|6.309|6.4692|5.3971|4.7441|4.3128|4.3251|4.6085|4.8653|4.1586|4.2401|4.4848|4.2825|4.7355|4.859|4.5845|4.2139|3.3014|3.0526|3.2823|2.39|1.98|1.85|3.15|3.08|3.51|3.75|3.19|2.57|2.93|3.04|2.57|1.92|2.09|2.67|2.31|2.05|1.81|1.84|2.27|1.92|1.97|2|2.2|2.21|2.21|2.51|2.25|1.63|1.92|2|1.83|1.88|1.83|2.04|2.05|2.48|2.67|2.41|2.71|2.78|1.77|1.86|2.02|2.11|2.44|2.48|2.53|3.54||
2020-11-01 15:16:24|adr_usa_0038|UL|price_second_month|0|1.2761|1.2717|1.3802|1.4714|1.3455|1.3455|1.415|1.3889|1.6189|1.6103|2.0573|2.2092|2.7778|3.1684|3.2639|4.2795|5.5426|5.816|4.375|5.0694|4.5487|4.132|4.6528|5.1737|4.8438|5.8855|6.1459|5.8681|6.4583|6.6667|7.2222|7.5348|7.3091|7.0139|8.1424|9.1667|9.2535|10.2257|8.941|9.5139|8.8542|8.9931|9.4444|9.6007|8.5417|9.7222|8.6686|9.1939|9.5803|9.2713|9.6423|9.2867|9.3333|10.0903|11.8518|12.8255|13.5205|13.8995|15.6992|18.2955|21.7565|19.4444|23.3333|21.6667|19.5833|21.3542|16.4931|13.6111|15.1042|14.1667|18.7847|17.0333|17.2778|19.1111|17.9889|18.65|20.6111|20.2556|19.7278|19.5278|20.0778|18.1222|19.5778|23.6111|21.3556|19.3556|20.5611|21.5611|21.9278|22.5778|21.8|23.0833|22.52|24.08|26.93|26.89|30.79|31.48|36.49|31.48|33.05|26.82|22.9|19.28|23.6|27.39|29.53|29.44|27.04|26.56|27.96|29.7|32.59|33.74|33.63|32.47|31.58|35.88|38.35|39.85|42.01|38.18|40.5|41.03|44.97|44.06|42.14|44.11|44.15|40.31|42.85|42.82|45.56|46.46|39.98|47.48|55.62|58.21|56.48|51.6|55.28|56.87|54.29|53.23|60.91|63.18|59.49|53.93|54.05|59.58||
2020-11-01 15:16:25|adr_usa_0039|UGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1563|2.5|2.8359|3.2422|1.3203|1.5156|1.1016|1.375|1.2031|1.275|0.96|1.0137|0.8738|1.075|1.125|0.8|0.8375|0.8137|0.9738|1.2|1.3088|1.475|1.12|1.7125|2.3075|2.31|2.1475|1.9587|2.02|2.1263|1.8725|2.175|2.7637|3.3237|3.7675|3.8963|4.19|4.555|4.81|4.6675|2.9813|2.9675|3.8625|4.4363|6.135|5.6|5.475|7.0313|7.54|7.6813|8.725|8.87|8.15|11.21|9.73|10.895|10.515|12.52|13.2|10.71|12.835|11.045|12.025|12.55|10.22|10.225|11.84|8.3|8.915|7.765|9.485|11.73|10.175|11.005|11.56|11.27|11.17|12.13|6.7|5.19|5.905|7.315|5.05|4.15|5.07|4.15|3.18|3.52||
2020-11-01 15:16:26|adr_usa_0040|UBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|21.77|20.93|19.23|14.98|15.41|14.45|15.85|15.55|15.89|16.51|17.28|18.97|15.39|15.76|13.53|12.34|11.66|10.48|12.15|11|10.7|12.15||
2020-11-01 15:16:27|adr_usa_0042|TX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.28|23.73|26.9|26.65|29.79|35.39|37.26|43.41|33.47|4.65|6.57|16.69|23.29|32.5|31.3|34.07|32.77|34.22|36.36|30.53|24.81|19.16|23.91|19.54|19.31|20.83|20.12|23.8|24.57|27.35|30|28.12|26.1|20.64|17.7|19.95|14.22|14.75|12.22|18.29|20.45|24.15|26.52|26.71|30.27|28.12|34.58|38.86|27.68|29.48|31.4|25.09|17.66|21.56|17.7|15.89|17.88||
2020-11-01 15:16:28|adr_usa_0043|TV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.0625|5.9375|5.4063|6.125|7.6875|7.5938|6.8125|6.0938|7.1563|8.1563|9.25|8.75|9.7658|4.3125|6.3594|7.0313|10.4531|9.0938|12.2031|19.2031|13.9219|16.1875|11.6406|9.975|10.55|9.125|8.675|10.775|10.4875|7.935|7.3575|6.045|7.7125|9.375|10.2125|11.0425|10.565|12.0325|15.5675|16.1125|15|15.7|19.85|19.615|18.39|19.04|26.28|27.29|28.78|26.06|24.17|22|26.2|23.18|14.86|12.17|17.78|17.48|20.57|18.46|18.59|18.49|23.3|23.62|23.53|22.04|20.76|21.33|18.99|22.98|23.67|26.83|26.08|25.15|30.51|29.41|33.8|37.07|37.35|34.12|37.85|30.56|28.2|25.7|26.74|27.33|20.77|25.51|24.28|25.83|18.66|17.01|16.76|18.01|13.65|11.68|9.29|8.84|10.97|9.4|5.9|6.22||
2020-11-01 15:16:29|adr_usa_0044|TTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7567|11.5036|10.0644|10.4019|11.583|18.1934|17.3795|18.382|18.4018|18.372|17.4688|16.2579|18.0246|17.3894|15.0669|9.5284|4.665|3.9305|9.3895|10.918|13.717|15.4242|15.5334|21.2504|32.2578|26.8682|24.6846|16.2678|15.8212|27.5035|23.9303|20.8137|24.1983|27.295|26.104|22.1338|30.2131|34.7888|39.0369|47.2154|46.4512|48.2973|37.84|26.77|30.1|22.13|29.15|39.83|33.97|33.59|36.81|29.84|32.89|28.02|22.39|18.05|12.89|11.26|12.95|8.22|11.22|9.16|5.71|9.74||
2020-11-01 15:16:30|adr_usa_0045|TSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:30|adr_usa_0046|TSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1831|19.6496|4.8346|5.6269|7.5494|8.6279|13.1237|16.5273|26.0744|21.4502|21.0441|10.8174|12.4699|12.1214|11.4929|13.5269|13.8411|13.9321|8.5949|8.2675|6.7395|8.8223|11.2078|10.6773|10.2255|9.9701|7.4162|7.8287|8.703|9.0468|8.2216|9.1352|9.9112|9.1253|9.332|10.2393|11.3161|10.5982|9.67|9.43|9.77|11.54|10.22|7.19|7.97|10.92|10.31|10.48|10.02|9.46|9.77|11|12.89|13.17|11.97|12.2|14.52|14.08|14.25|16.84|18.53|19.05|15.83|17.46|17.79|20.89|20.74|22.91|24.77|24.26|20.03|22.5|23.34|24.47|28.62|29.91|31.47|35.4|36.93|42.41|43.35|39.65|43.46|35.96|38.09|38.2|42.63|53.09|53.84|50.33|79.25||
2020-11-01 15:16:31|adr_usa_0048|TS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.478|4.96|5.538|7.012|5.92|7.76|10.092|11.26|13.95|20.3|22.43|32.03|36.82|37.62|45.39|46.79|47.5|45.18|46.27|39.21|60.68|52.19|22.65|17.73|28.07|29.57|42.27|45.58|37.01|33.85|42.58|46.85|48.69|31.37|34.77|40.83|34.62|42.01|39.02|40.71|42.56|45.33|44.24|43.77|44.65|43.6|32.93|29.1|30.45|22.92|24.9|20.58|26.43|28.81|30.33|34.19|30.53|27.02|28.74|33.37|36.39|33.31|24.36|27.39|24.75|21.74|21.29|18.2|12.66|11.66||
2020-11-01 15:16:32|adr_usa_0049|TRIB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||22.08|15.04|36.496|36|58|84|60|44|47.008|39.008|38|37.008|31.504|38|19.008|25.008|19.504|32|26.496|26|92|48.496|45.008|42|40|33.6|22.4|24|24.8|5.64|4.8|5.2|7.8|9.564|14.16|13.8|16.12|12|11.6|11.6|10.24|7.76|6.81|8.2701|8.85|8.81|8.35|9.07|10.13|11.28|11.45|8.76|4.58|4.06|3.4|1.84|1.1924|3.16|3.39|4.1|5.07|6.28|5.86|8.04|8.89|10.55|10.4|9.98|10.11|11.5|12.25|14.56|16.91|17.53|19.03|25.63|26.49|23.99|21.81|17.16|17.76|17.3|15.36|11.98|9.81|11.56|13.42|6.69|6.17|5.63|5.38|4.9|5.46|4.65|3.9|2.94|3.04|2.15|1.36|1.01|1.43|1.26|1.93||
2020-11-01 15:16:33|adr_usa_0050|TOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|13.21|15.09|17.96|12.95|15.5|12.49|9.245|9.5|9.21|8.33|8.18|7.35|8.64|7.71|6.56|7.42|6.02|4.98|3.3|3.37|2.53|1.58|0.9989|1.06||
2020-11-01 15:16:33|adr_usa_0051|TOT|price_second_month|0||||||||||||||||||||||||||||||||||||10.6875|12.3125|10.8125|10.9375|11.1875|12.375|13.4375|12.6875|14|14.125|14.9375|15.625|13.875|15.5|14.875|15.4375|16.4375|18|18.5625|20.1875|19.8125|22.8125|23.6875|26.2815|27.5|31.1565|24.0313|30.5625|25.8125|30.4063|32.5313|33.0625|33.5625|39.4688|37.25|35.3125|35.255|36.87|36.925|32.045|36.775|38.835|35.66|33.375|32.875|36.775|38.505|40.385|45.995|47.0811|48.995|54.8|59.6|55.595|65.92|62.345|63.065|65.21|67.43|71.46|67.32|75.45|75.09|80.92|75.39|87.26|71.88|52.75|47.2|57.65|57.27|62.19|55.66|46.63|46.65|48.77|61.3|57.59|49.04|51.74|56.07|43.07|49.86|50.16|50.02|49.85|55.31|60.32|64.9|69.45|65.96|55.63|53.63|50.49|46.4|49.45|44.71|48.52|47.75|47.66|49.97|52.3|52.04|56.55|56.69|60.65|62.74|55.61|56.91|51.5|49.92|52.54|43.14|37.58|39.57||
2020-11-01 15:16:34|adr_usa_0052|TM|price_second_month|0|9.6349|9.3694|11.3798|11|11.1521|11.9109|9.7488|10|9.6202|9.618|11.3905|13|17.6275|20.6144|24.1268|22.8795|25.1116|27.114|26.1293|34.3685|36.2395|37.4869|41.6229|39.8832|38.012|35.8751|36.5|31.125|33.2501|28|27|27.625|26|22.375|22.25|22.375|23.375|23.375|22.75|22.875|30.5|32|29.875|38.875|40.75|43|42.5|35.875|38.875|39.375|39.375|42.875|45.75|48.125|54.625|51.5|57.5|52.75|57.375|54.875|50|42|50.625|52.25|54|62.938|67.9375|81.3125|91.375|87.25|71.25|69.6|71.25|61.1|51.9|51.45|55.37|50.04|52.9|47.48|47.68|55.39|59.57|69.13|72.35|79.19|74.71|77.78|71.71|81.98|96.75|106.87|107.38|108.34|120.05|133.6|120.76|115.68|112.45|108.55|102.05|89.59|63.1|63.14|80.15|85.19|78.54|74.83|72.34|67.84|77.69|93.3|83.29|71.84|65.91|82.71|76.89|79.62|86.08|102.6|117.55|120.79|125.05|115.3|113.11|114.32|123.13|135.37|137.89|118.38|124.42|104.1|103.41|120.63|118.53|113.15|107.54|112.98|126.34|134.6|127.97|124.08|121.48|121.04|117.58|130.63|140.21|130.75|126.01|132.43||
2020-11-01 15:16:36|adr_usa_0053|TLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.1283|13.819|12.5521|14.9161|15.648|14.9726|10.8073|6.5858|3.8561|3.0118|2.228|3.125|3.0961|4.7164|4.1563|4.2188|4.875|3.5|3.8125|2.5|3.165|2.735|3.5|2.69|3.58|4.455|4.35|3.785|4.035|5.68|5.53|7.26|9.07|8.075|7.81|11.09|10|9.875|10.03|10.74|13.205|15.27|17.725|21.1|21.575|21.46|21.605|21.265|22.275|17.225|15.815|9.605|10.575|14.425|16.47|19.34|18.75|16.36|19.395|18.5|16.81|17.595|17.11|16.24|15.445|16.71|19.25|19.36|20.33|24.755|19.4|17.865|19.315|21.875|23.22|22.705|22.525|21.55|20.885|20.83|24.77|27.74|31.015|29.25|28.5|33.17|36.12|31.21|30.07|25.25|23.05|26.83|27.61|25.92|30.72|27.67|24.25|21.35|19.93||
2020-11-01 15:16:37|adr_usa_0054|TKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7966|22.0211|11.3511|2.6918|5.2377|5.1891|4.7999|4.2972|6.0258|5.3123|5.1729|5.8993|6.6355|10.0409|8.5685|8.8149|15.324|17.124|15.324|12.1619|15.3726|18.6223|12.2105|12.03|12.25|14.3|15.87|15.98|25.49|23.95|19.3|17.24|13.9|12.75|12.87|16.52|15.69|16.44|12.97|14.83|17.89|16.03|14.09|11.26|11.82|13.6|10.85|13.94|14.86|15.74|16.35|14.84|15.04|13.01|14.67|14.85|15.79|14.03|11.36|10.35|9.86|9|9.27|8.23|7.07|8.25|8.09|9.51|9.18|9.9|7.22|4.22|5.69|6.97|4.73|5.6|5.89|5.46|5.18|4.88||
2020-11-01 15:16:38|adr_usa_0055|TIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:38|adr_usa_0056|TI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:38|adr_usa_0057|TGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.3054|10.5923|9.9905|10.472|11.9164|12.2775|11.5553|11.9164|12.1571|12.1571|11.3145|10.6414|11.3145|10.2914|9.1479|9.6294|9.509|8.5461|7.3424|7.9443|8.7266|7.4026|7.222|6.9813|7.1258|6.6732|6.3265|4.4006|2.2148|0.7896|1.2903|1.5214|1.8777|2.6866|2.7733|3.5629|4.9495|3.8903|4.1406|4.9977|5.9317|5.9221|5.951|5.6717|4.8725|4.6895|4.8147|5.6332|6.5287|7.9443|6.2206|5.1999|4.5451|3.8518|3.4088|1.9066|1.8777|1.8585|2.1666|2.6866|2.7251|3.0814|3.3221|4.7665|5.1132|3.3895|3.5629|2.8792|2.7829|2.0222|1.7333|1.4444|1.4926|1.7333|1.9162|2.4073|1.9644|2.8705|2.6481|3.5051|3.7073|4.4969|4.0925|5.8932|6.4132|6.211|5.8065|7.4532|11.5264|15.7055|16.7455|20.5106|19.7306|16.0522|12.5086|14.6656|13.9915|12.6049|7.222|6.03|5.61|5.37|4.7||
2020-11-01 15:16:39|adr_usa_0058|TEVA|price_second_month|0|0.45|0.3|0.1688|0.1782|0.1688|0.1032|0.0845|0.1876|0.2438|0.2906|0.2532|0.2719|0.3|0.3376|0.4876|0.6376|0.7313|0.6845|0.5626|0.3845|0.4595|0.3938|0.4782|0.525|0.6563|0.6938|0.9|0.8438|0.8438|0.8626|0.7969|1.0406|1.0219|1.3782|1.2376|1.8376|1.9595|2.0719|2.85|3.1969|2.9219|3.4532|3.4688|4.1719|2.8594|3.5938|3.173|3.243|4.11|4.735|5.219|5.407|5.594|4.555|5.782|7.727|7.5|6.548|6.188|5.25|5.125|4.477|5.438|5.055|6.141|5.8828|6.8594|10.7813|13.4688|15.1563|16.4375|15.9375|14.44|17.775|14.625|14.2575|16.7575|16.575|19.765|18.89|25.325|29.28|30.095|32.545|33.085|27.25|27.28|30.11|33.41|32.46|40.88|41.99|36.42|34.76|32.06|35.56|39.2|43|44.63|49.07|45.73|47.34|43.15|44.58|46.36|51.5|52.79|60.01|54.82|50.62|50.04|50.1|50.9|41.36|39.61|44.81|39.19|39.58|40.35|37.4|38.2|38.22|40.76|49.89|50.49|52.52|56.98|57.02|60.1|64.41|62.93|55.6|51.87|50.39|37.7|35.02|27.86|15.86|14.82|18.72|21.5|22.91|21.54|16.83|8.65|6.9|10.42|11.53|12.53|9.87||
2020-11-01 15:16:41|adr_usa_0059|TEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||17.875|24.688|21.75|21.875|21.625|23.25|19.438|19.688|24.063|26.688|27.625|30.688|36.6875|31|22.375|30.5|27.0625|28.5|28.25|29.375|41.6875|24.625|23.5|14.8125|16.19|15.61|9.7|6|4.95|1.05|1.01|2|4.02|5.7|5.79|7.85|10.38|8.47|9.12|10.65|14.13|12.21|12|13.33|12.59|10.96|13.75|17.26|21.54|28.36|25.93|26.86|22.61|18.56|13.3|8.62|7.13|8.4|14.83|16.18|16.09|16.3|18.81|24.24|23.59|24.1|23.13|18.88|18.46|12.11|11.16|10.12|12.29|15.16|18.83|20|16.93|21.63|18.83|21.93|22.45|19.63|16.06|17.23|18.46|17.57|17.64|18|21.16|25.77|29.95|34.79|33.31|22.03|16.53|17.18|14.89|14.83|8.94|10.38|11.6|8.59|6.76||
2020-11-01 15:16:42|adr_usa_0060|TEF|price_second_month|0||||||||||||||||||9.4905|6.8264|7.6174|8.0336|7.4093|7.7006|7.8671|7.7006|8.658|7.9503|7.7423|7.7839|8.3668|8.7413|9.7819|9.532|8.9077|11.4887|11.4887|11.5718|10.9056|9.7403|10.6976|11.0722|12.1129|11.9463|13.1951|13.5696|13.7777|12.8737|12.5008|13.3333|13.5415|13.8315|16.3745|17.4578|18.4582|21.9992|22.957|29.1252|25.918|28.8339|34.5001|44.8332|10.1457|12.9582|13.0395|13.9532|13.9834|18.3889|25.6593|18.0189|16.9644|14.0044|15.3222|13.6699|10.8553|12.2903|11.022|10.0602|8.8299|9.6822|9.4346|11.37|11.8333|12.94|16.4033|14.55|14.3067|17.5166|18.3833|16.8133|16.5933|14.74|15.4067|16.38|17.1433|20.3233|21.46|22.8133|24.8933|33.5566|28.9133|28.6766|24.69|20.3466|18.52|21.64|25.26|28.8766|23.3933|19.1233|22.17|21.3333|25.57|24.33|20.85|18.75|17.09|11.07|12.56|13.03|13.02|13.65|13.56|16.43|15.22|16.73|15.85|16|15.49|14.16|14.07|12.27|9.94|10.43|10.06|8.29|10.13|11.22|10.77|10.22|9.63|8.8|8.11|9.01|8.65|7.93|6.9|7.62|5.91|4.76|3.95||
2020-11-01 15:16:43|adr_usa_0061|TEDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|12.36|11.4|12.25|8.03|10.79|10.41|10.63|13.54|16.57|14.47|17.3|12.99|13.34|12.23|9.54|8.6|7.25|6.61|3.43|1.17|0.88|3.1|2.19|1.66||
2020-11-01 15:16:44|adr_usa_0066|STM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.002|35.25|48.126|37.248|36.876|42|40.878|66.624|66|83.502|92.874|70.188|12.6875|12.8958|8.6979|11.1875|14.5625|19.3541|22.25|41.625|66.5833|59.875|61.6875|40.75|31.38|35.55|30.73|33.65|29.46|26.9|20.14|25.4|18.61|22.81|24.94|27.87|25.85|22.55|17.11|20|17.79|15.57|16.56|17.6|16.95|16.4|16.49|18.12|19.46|19.28|17.41|15.22|11.99|13.03|13.11|6.61|4.45|7.36|8.66|8.1|8.67|7.74|6.55|8.95|12.84|11.17|6.66|6.33|7.42|5.12|5.94|6.36|7.95|9.3|7.97|7.87|9.03|9.96|8.4|7.48|8.89|8.5|7.2|7.26|5.69|6.02|7.53|10.21|15.26|16.47|17.44|22.62|22.8|23.87|20.69|14.85|16.36|15.04|17.7|24.37|27.4|24.85|30.25||
2020-11-01 15:16:45|adr_usa_0068|SSLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:45|adr_usa_0069|SSL|price_second_month|0|4.0938|4.1563|3.5|3.9688|4|3.0625|2.875|2.6875|3.375|2.5625|2.6563|2.7188|1.6875|1.4688|1.8438|2.6875|3.3438|4.0625|2.75|2.3125|2.5|1.8125|2.0625|2.3125|2.6875|2.8125|2.8125|3.375|2.9375|3.6875|4|3.75|4.125|4.25|5.9375|4.75|5.6875|4.375|3.0625|4.25|4|4.125|4.125|4.5|5.0625|7.125|7.688|7.625|9.625|8.688|7.5|8.625|9.938|10.625|12.375|10.875|12.25|13.375|10|8.5|8|3.75|3.875|4|5.563|7.313|7.375|6.75|6.688|8.031|7|7.75|9.85|9.28|8.35|9.75|11.25|10.99|11.77|11.63|12.01|11.61|12.62|15.3|15.15|17.24|20.2|25.39|24.8|33.4|33.4|34.4|38.37|35|35.25|32.2|36.37|40.23|50.54|51.21|62.9|54.99|28.56|25.13|37.79|37.79|39.58|36.63|36|37.7|44.67|54.87|53.62|48.12|47.91|53.37|42.48|43.32|42.35|42.75|44.38|46.81|49.54|51.05|56.29|58.58|42.05|36.43|35.47|32.76|27.8|27.11|30.21|25.26|26.66|28.36|29.78|30.13|31.49|34.47|36.38|39.26|29.48|30.54|24.89|18.92|18.03|12.35|5.14|8.02||
2020-11-01 15:16:47|adr_usa_0070|SQNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.36|16.88|12.24|8.56|6.56|5.5604|6.8|6.04|8.16|7.76|11.48|7.2|8.08|5.68|7.28|7.92|4.28|7.08|8.68|9.16|7.192|7.96|10.84|18.56|12.6|7.84|6.6|7.76|6.8|4.28|4.4|3.68|4|3.09|5.14|5.12|6.02||
2020-11-01 15:16:47|adr_usa_0071|SQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.375|3.35|2.825|2.7875|2.8|3.1625|4.125|4.65|4.4|5.075|5.175|5.2875|5.2|5.825|6.4875|6.0375|4.6|4.3|3.4438|2.15|3.85|3|3.4875|3.0063|2.8438|2.9438|2.2687|2.3312|1.825|2.29|2.2|2.08|2.131|2.1|2.336|2.225|2.24|2.23|2.68|3.55|4.145|4.193|3.561|4.472|6.097|7.46|8.542|11.9|11.55|12.22|10.058|11|13.66|13.749|16.464|15.939|17.566|19.505|34.04|38.32|22.49|28.82|36.36|34.83|37.78|36.55|33.55|42.65|50.72|52.99|62.57|64.28|57.34|59.18|51.97|61.64|56.6|55.42|46.43|25.91|25.01|30.8|30.24|27.38|25.2|25.7|19.53|15.68|16.79|17.69|21.96|25.5|28.62|31.5|36.03|46.93|54.32|49.9|52.13|42.61|44|41.22|30.33|24.64|23.83|27.38|24.37|31.36||
2020-11-01 15:16:48|adr_usa_0073|SOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|95.05|20.55|11.4|17.05|26.45|21|24.65|31.4|37.65|41.15|58.8|37.1|16.5|9.4|15.1|6.4|9.15|5.75|13|10.6|21.05|22.85|17.9|13.75|13.55|9|7|7.85|5.85|6.6|7.1|6.8|6.35|3.695|3.33|2.74|2.51|3.66|2.5|2.66|2.287|1.7|1.8|1.269|0.9479|1.4527|1.31|1.02|2.01||
2020-11-01 15:16:49|adr_usa_0074|SNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.56|25.9|30.21|27.9|32.7|34.3|31.91|35.6|37.56|37.53|45.17|43.32|40.95|42.63|47.32|45.01|43.2|42.41|47.29|40.21|46.32|37.09|36.7|36.36|28.08|29.01|31.3|31.7|38.63|36.75|28.95|28.61|32.48|34.49|38.1|36.08|32.72|37.57|34.92|41|43.86|46.94|55.05|49.02|52.92|51.49|52.84|54.7|47.54|50.22|50.4|47.68|43.46|38.61|41.2|39.05|40.44|42.76|49.06|48.46|45.84|39.55|37.85|42.88|44.68|42.15|40.82|43.2|46.68|46.25|49.11|50.58||
2020-11-01 15:16:50|adr_usa_0075|SNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2231|14.6077|12.1539|11.1692|11.8154|12.7692|12.4231|11.7308|14.3462|14.7692|22.4308|23.7846|31.8462|24.6769|28.8|32.5462|32.1539|28.5462|34.9385|34.6308|47.5462|44.9616|45.7692|57.5|63.3846|79|73.2616|114.4308|87.2308|70.7539|77.4616|51.0923|41.4846|62.1769|67.0385|67.4616|59.1308|58.8539|61.0231|72.4385|82.6846|73.5923|75.7846|78.3077|87.1462|70.1616|72.8|83.4846|86.1077|82.1846|74.65|86.02|77.02|89.74|99.83|81.48|83.12|91.62|73.19|64.97|55.65|66.14|72.7|70.37|77.57|81.33|75.9|71.98|79.1|99.78|99.03|81.5|84.43|71.29|58.17|55.85|51.54|47.53|45.88||
2020-11-01 15:16:51|adr_usa_0076|SNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.025|8.3875|8.45|9.53|9.5|10.63|10.502|11.48|11.528|11.832|11.59|11.17|12.43|12.54|15.436|19.2|21.56|17.744|20.6|20.816|19.928|18.968|17.752|18.196|16.24|16.444|18.8|24.26|24.6|22.372|23.408|26.32|21.688|23.82|14.788|15.26|14.588|16.032|19.608|20.672|17.304|18.112|18.568|23.64|21.912|20.388|17.276|19.608|18.592|21.116|21.088|21.78|23.62|24.632|26.308|31.72|32.136|34.74|35.42|36.21|35.02|37.78|33.56|31.98|34.66|32.81|27.64|30.55|34.77|35.93|35.79|35.47|35.75|35.89|36.21|38.09|42.34|47.96|44.78|45.08|40.81|40.65||
2020-11-01 15:16:52|adr_usa_0077|SNE|price_second_month|0|7.1023|6.1364|6.3068|6.7046|6.4774|6.6478|6.591|8.2955|7.6137|6.875|8.6364|8.6932|9.4319|9.5455|10|9.7727|10|15.0568|15.7955|17.5|18.7501|21.8182|24.8864|24.8296|24.6023|27.3865|26.5341|25.0568|25.7955|23.5795|20.341|23.6364|20.7955|18.9205|16.4375|15.6875|16.875|16.6875|16.375|16.75|21.0625|21.75|21.5625|30.75|29.5|30.3125|26.563|21.813|24.5|27.563|26.938|29.25|32.063|31.625|32.313|36.188|42.625|44.063|41.75|45.219|41.907|35.3438|36.5625|37.3438|46.7188|63.6563|92.0938|156.75|91.1875|114.25|74.5|71.51|78.1|44.9|47.7|46.2|58.11|43.51|44.35|37.97|27.34|32.95|34.35|40.94|36.87|34.67|36.36|37.79|37.27|33.62|37.01|46.88|45.17|43.41|39.41|51.73|57.7|47.78|53.97|47.21|50.39|38.2|19.38|16.56|26.23|26.74|26.69|34.11|30.78|27.99|35.48|36.84|26.74|21.95|18.05|21.39|13.24|11.31|9.74|14.58|20.15|19.96|18.3|17.55|16.18|19.11|21.99|28.32|30.92|25.78|25.92|21.12|27.86|32.16|29.07|30.96|36.62|39.63|46.8|50.46|47.09|56.83|52.82|47.99|48|56.91|63.48|62.2|64.76|78.64||
2020-11-01 15:16:53|adr_usa_0078|SMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:16:53|adr_usa_0079|SMFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|24.1|26.6|23.6|20.8|19.8|17|15.5|11.7|6.5|10.8|10.4|6.22|5.44|3.22|5.5|9|10.9|14.48|11.9|13.5|13.8|12.6|15.8|19.5|22||||19.1|19.5|15.8|15.1|14.86|15.9|12.32|6.94|6.76|8|8.36|5.86|6.22|5.74|5.9|6.2|7.3|5.59|5.74|5.22|6.98|5.91|6.24|6.25|7.91|9.06|9.02|10.15|9.12|7.75|8.04|7.62|8.04|8.95|8.2|8.02|5.47|6.29|6.75|7.59|7.8|7.3|7.38|7.98|8.71|8.46|7.89|7.24|7.26|7.04|6.51|7.31|6.37|5.76|5.88||
2020-11-01 15:16:54|adr_usa_0080|SKM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4982|11.8968|11.668|8.465|9.609|4.5757|7.894|6.009|6.5393|9.9562|9.7087|13.1068|13.0461|22.9976|42.4375|36.75|25.625|24.5|21.2|19.81|18.62|25|21|25.7|22|22.69|15.92|17.21|18.46|17.85|23.8|20.87|18.68|22.51|20.79|20.92|21.04|20.52|23.7|26.05|22.24|25.88|23.75|26.75|27|30.24|22.89|22.45|19.82|16.45|14.55|15.38|15.81|17.44|17.08|15.27|16.24|18.49|17.28|18.66|16.08|14.18|14.45|11.67|14.35|15.64|17.54|21.13|20.98|22.84|20.92|24.45|29.72|28.07|29.43|26.37|23.69|22.32|19.64|19.96|21.76|21.01|22.6|24.38|25.27|26.72|24.35|23.25|25.79|27.45|25.5|23.55|21.9|22.92|19.21|19.25|22.97||
2020-11-01 15:16:55|adr_usa_0081|SIMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|14.25|14.49|14.713|13.79|16.39|21.9|23.13|18.97|19.44|14.72|19.09|7.61|2.92|2.23|3.15|3.38|2.9|3|5.53|4.62|4.02|8.27|12.2|10.81|19.1|19.48|14.31|16.66|12.91|14.03|11.07|11.05|14.95|16.61|16.61|26.5|23.36|29.69|31.63|22.21|32.39|33.21|44.45|52.69|46.41|42.57|52.04|42.21|49.5|45.36|49.1|60.23|34.49|41.13|37.38|34.2|44.3|37.22|45.07|37.91||
2020-11-01 15:16:56|adr_usa_0082|SIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.63|27.5|25|28|23|4|9.63|10.375|6.75|5.125|5.875|4.625|3.875|4.5|3.625|3.625|5|3|2.9375|1.75|1.4375|1|1.625|1.6875|4.75|3.875|3.75|3.3125|2.75|1.95|1.55|1.5|1.3|1.2|1.7|0.95|0.95|1.55|1.25|1.01|1.15|2.25|2.46|3.02|5.23|7.25|3.99|4.58|4.02|5.15|7.06|11.77|20.61|11.33|13.43|10.27|9.57|10.82|15.1|13.3|4.6|4.57|6.35|8.14|7.87|7.59|7.36|7.22|7.26|7.93|8.02|6.87|7.17|8.1101|8.8|10.95|12.77|12.87|13.67|10.92|11.1|12.2|13.2|13.39|11.11|8.9|9.02|8.23|7.106|6.93|9.1|9.14|11.17|14.27|10.06|10.7|10.41|9.8|9.4|8.46|9|9.32|7.7711|9.59|9.28|9.55|6.63|6||
2020-11-01 15:16:57|adr_usa_0083|SIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424|83|60.5|24.5|20.75|15.44|4.88|7.8|7|3.68|2.76|4.03|3.8|5.35|5.97|5.29|6.72|6.609|4.55|7.13|5.099|4.54|5.23|6.82|11.96|10.04|8.75|9.82|9.18|8.42|7.53|6.18|4.71|4.95|2.75|0.42|0.59|2.05|2.14|1.92|1.75|1.4|1.23|1.77|2.8|5.62|4.73|4.19|3.92|2.22|2.1|1.78|1.98|1.96|2.05|1.87|1.99|2.0601|2.03|1.61|1.41|1.4|1.32|1.1862|1.01|1.1536|1.08|0.97|0.93|0.81|0.9275|1.515|1.83|2.01|1.78|1.2293|1.625|1.35|1.2498|1.3228|1.02|0.93|1.135||
2020-11-01 15:16:58|adr_usa_0084|SID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9167|0.8333|1.1042|1.0138|0.9792|1.0833|1.4896|1.3906|1.3542|1.1693|0.9844|1.0104|0.7943|0.7917|0.401|0.9427|0.9583|1.3229|1.3307|1.3594|1.4792|1.1354|1.435|0.8546|0.5979|0.6396|0.6592|0.7979|0.5542|0.5375|0.7562|0.8042|1.3208|1.8746|2.45|1.9421|2.4983|3.1317|3.95|2.975|3.1417|3.4517|5.0783|4.955|5.2367|4.8317|6.385|8.6383|7.9167|11.6667|19.86|25.505|16.425|4.95|6.305|10.3|14.01|18.115|15.695|14.41|15.87|15.65|16.38|14.24|9.26|7.77|10.39|6.62|5.44|4.81|5.02|3.29|3.58|5.24|4.83|4|4.66|2.33|1.82|2.45|0.7651|1.25|1.27|1.8|2.87|3.77|4.09|2.19|2.5|2.29|3.15|2.04|2.23|2.18|2.82|4.15|3.45|2.96|2.46|1.89|2.73||
2020-11-01 15:16:59|adr_usa_0086|SHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.6667|22.6667|18.0833|21.6667|19.8333|20.8333|22.6667|21.3333|18.4167|22|19.5|17.3333|17.25|18.9167|16.1667|27.3333|13.042|10.8333|7.5|3.5833|7.125|5.4167|10.5833|14.0833|11.75|7.0417|8.2083|10.6667|6.5833|9.1333|10.7333|5.6333|6.88|9.56|9.3067|8.8333|9.16|11.1|11.8667|16.6|21.7667|30.3333|20.8333|23.1267|24.8|29.0333|22.3467|23.8667|23.0133|37.2534|29.6333|31.0667|31.6333|33.6334|44.2934|45.7734|41.9334|31.06|27.1467|20.8667|15.12|15.0667|24.9267|28.3|26.2867|23.7667|25.0267|25.9733|32.4667|35.9734|31.42|26.9533|24.84|25.1333|19.0933|17.4067|19.5333|29.4067|24.0667|23.48|29.4933|29.82|24.61|33.43|30.94|33.95|49.09|36.19|36.43|42.81|49.18|51.13|52.8|60.92|58.96|62.7|59.27|59.64|73.96|58.66|45.78|50.41|42.71|28.85|27.29|25.44|24.83|20.54||
2020-11-01 15:17:00|adr_usa_0087|SHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.075|19.815|15.055|16.5|21.35|26.77|25.25|30.125|38.705|40.625|47.47|45.5|50.125|56.465|59.7|61.245|54.65|52.88|50.215|45.55|21.175|15.28|26.29|34.5|41.85|36.335|36.905|38.515|38.38|42.16|45.08|41.965|35.175|38.975|33.125|32.76|31.33|38.1|35.58|35.2|41.89|41.01|45.7|49.72|44.55|39.41|40.29|32.98|36.11|31.52|33.3|36.04|37.73|41.69|44.05|46.43|45.15|44.97|42.14|38.27|37.44|38.3|38.08|33.26|37.12|26.74|24.5|24.92||
2020-11-01 15:17:01|adr_usa_0088|SFUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0388|190.441|219.7179|167.5655|114.66|159.2814|153.0683|123.1324|196.56|251.0659|251.7248|355.6531|616.6034|729.7572|607.6603|528.1138|411.3828|321.9517|386.9069|273.9414|327.1293|242.4052|255.5845|219.8121|136.5|140.2655|170.3897|169.919|216.0466|238.169|258.8793|134.1466|86.6069|69.1914|55.0707|17.6|19|21.8|10.7|11.64||
2020-11-01 15:17:02|adr_usa_0089|SBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|0.9117|0.925|1.5167|1.5417|2.0583|1.9017|1.6217|1.9867|2.2583|2.4317|2.4867|2.565|2.6333|3.2583|3.65|4.4733|4.9417|6.0167|6.82|7.4983|8.1267|7.32|9.3533|7.745|3.57|3.3833|5.0117|5.66|6.25|5.9017|5.9433|6.815|8.1983|8.5883|10.1517|9.61|8.7683|12.52|11.5267|14.445|14.0983|15.6933|12.72|8.8|10.65|9.38|10.32|9.02|7.33|5.55|6.46|4.01|4.76|5.69|7.02|8.98|8.74|10.94|8.92|9.82|10.44|11.18|6.92|6.15|7.29|10.36|11.08|13.6|13.38|13.03|10.03|8.7||
2020-11-01 15:17:03|adr_usa_0090|SBGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:03|adr_usa_0091|SAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.406|12.938|11.375|13.875|11.625|12.75|15.375|19.25|25.75|34.375|45.625|41.875|42.3125|32|33.625|33|33.5625|71.3124|42.875|64.1875|33.25|38.69|35.11|34.49|31.03|34.17|25.8|19.25|22.25|20.9|28.48|29.94|38.55|39.6|40.4|36.46|44.5|40.55|41.25|42.67|45.15|51.1|52.63|47.74|52.22|46.02|47.74|54.07|51.22|47.41|54.6|56.08|34.14|32.14|43.35|48.76|47.87|44.58|42.43|43.54|46.93|60.4|62.17|54.51|59.96|67.61|57.32|65.66|77.99|78.2|73.44|73.82|82.72|80.29|76.5|77.93|70.32|70.19|73.9|67.26|79|75.34|81.07|87.97|83.22|93.18|107.56|104.95|113.35|104.5|112.79|119.74|103.68|107.13|123.08|119.15|135.95|123.57|128.1|165.41||
2020-11-01 15:17:04|adr_usa_0092|SAN|price_second_month|0|||||||||||||||||||3.8807|4.085|4.7591|4.4118|4.902|4.4731|4.1055|4.3097|4.1872|3.3701|3.6561|3.7377|3.8399|4.4527|4.2279|3.8807|3.3395|3.9216|3.9216|3.1761|3.2169|3.3497|3.8195|4.1259|3.6153|4.0646|3.6357|3.2987|3.37|2.931|3.115|3.37|3.769|3.983|3.697|4.167|4.453|5.505|6.996|6.802|7.246|11.4277|12.1936|8.9375|10|9.8438|10.2813|10.0625|10.8125|10.5|9.75|10.9375|8.75|10.37|9.45|9.15|8.37|7.99|9.1|6.62|7.02|6.34|8.08|8.58|10.38|11.63|10.68|9.87|11.99|12.3|11.47|12.33|12.69|14.62|14.45|15.57|18.28|18.54|19.2|18.27|21.42|17.78|20.9|16.98|8.37|6.02|10.74|15.43|17.3|13.04|10.15|11.69|9.62|12.3|11.89|9.28|7.48|8.3|5.32|7.04|7.66|7.58|7.2|7.11|8.94|9.05|10.22|9.92|8.9|7.28|7.1|6.09|5.4|3.99|4.75|4.48|4.52|5.41|6.54|6.51|6.69|6.87|5.46|4.99|4.76|4.86|4.33|3.75|3.87|3.66|2.27|2.23||
2020-11-01 15:17:05|adr_usa_0093|RYAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9487|3.3497|3.9908|4.5995|4.6635|3.6538|4.8718|6.1538|5.8814|6.6506|8.7179|11.1859|9.6154|11.7468|14.4872|14.3923|13.1|15.1026|16.9231|14.9385|17.3333|22.6923|20.8513|21.1641|21.9487|24.4974|19.2769|16.1795|15.9231|19.6359|24.5641|22.559|23.6103|26.5641|27.2256|24.7795|28.2|39.2205|46|42.6256|41.7436|41.6718|29.3128|26.3897|25.8564|25.7744|25.6821|29.1692|27.4872|26.9128|27.3744|23.159|29.1385|30.8205|31.2615|29.3744|26.8|29.7333|34.6872|31.7231|31.8872|34.5436|39.9179|48.0821|48.6974|44.8923|58.4103|57.3436|56.1846|63.9179|64.9744|66.8615|74.8205|79.67|79|82.15|73.57|83.42|81.75|101.41|112.13|126.69|121.42|116.77|95.47|82.42|73.2|66.65|56.91|83.32|71.68|71.77|80.9||
2020-11-01 15:17:06|adr_usa_0095|RIO|price_second_month|0||||||||||||||||||||||||||||||9.0625|8.5313|10.0313|9.125|10.125|9.1563|9.875|11.5313|10.4063|9.875|9.6875|10.5938|11.1875|10.7813|12.875|13.0313|13.6875|13.4063|11.8438|12.875|13.8125|14.625|14.25|15.8125|15.1875|16.9063|15.4063|17.4375|16.0625|12.25|13.8125|12.625|9.3594|12|12.5938|14.6563|18.1094|19.4375|15.125|15.3594|16.625|15.3438|18.5525|19.85|18.3|18.8625|19.9875|19.3025|17.8|20.3575|20.325|19.9875|22.135|24.5625|27.475|24.395|25.395|29.3975|35.3925|29.755|35.7875|40.7225|47.16|55.5|50.3625|53.6475|54.165|73.2375|68.7|116.87|113.6125|120.75|94.93|25|25.5|45.36|38.79|51.025|51.95|46.1|50.43|64.13|71.08|70.12|61.16|53.07|56.93|43.22|43.83|49.8|53.64|42.72|45.11|53.05|57.3|51.38|53.74|46.6|49.33|43.77|36.72|33.08|26.1|28.04|30.17|37.91|41.52|40.31|49.08|47.9|54.71|56.7|48.03|46.76|58.2|57.93|50.58|54.56|46.93|53.92|61.23||
2020-11-01 15:17:07|adr_usa_0096|RENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.1|55.5|81.75|68.25|57.75|51.45|45.3|44.7|49.95|49.8|50.1|50.55|50.55|40.5|38.7|57.45|49.2|52.65|45.75|33.45|27.75|29.1|24.48|20.43|23.07|27.66|27.45|26.22|5.34|4.8|4.5|3.93|2.49|2.715|1.285|4.49|1.92||
2020-11-01 15:17:08|adr_usa_0098|RDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.675|9.42|9.85|10.49|9.1|7.785|9.29|8.89|11.64|13.55|13.94|10|7.9|8.81|8.86|7.935|9|10.73|14.385|15.475|15.445|16.4|15|16.05|15.6|15.45|14.31|16.01|13.84|8.49|8.61|13.73|16.19|24.04|24.25|26.87|28.81|38.94|33.43|35.22|32.48|29.4|33.53|29.89|30.48|31.76|32.91|37.49|32.27|39.07|47.62|38.9|49.16|56.99|52.68|57.37|65.07|50.74|42.79|44.71|46.1|44.97|42.96|39.07|31.54|35.87|33.93|28.82|33.59|37|35.98|38.16|35.75|40.72|40.16|53.44|58.17||
2020-11-01 15:17:09|adr_usa_0099|RDS.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.9067|28.9034|26.825|28.855|30.45|33.3017|33.8334|38.57|39.1984|46.1584|47.1981|48.3581|49.3731|51.475|36.1781|42.34|38.9331|51.185|55.8981|52.925|48.2131|58.435|59.6681|55.1731|56.9676|60.7608|57.362|48.314|48.4764|53.07|47.0728|44.7296|40.2868|46.2492|44.5904|44.834|48.8244|50.7848|51.388|58.7192|65.7836|60.842|67.74|64.83|63.03|69.21|71.56|71.88|65.07|75.75|77.81|80.64|70.04|83.73|68.79|53.25|42.48|54.58|54.14|57.84|52.62|50.64|51.33|60.31|72.12|72.32|67.48|72.19|74.28|64.35|72.19|69.08|67.34|68.83|67.15|69.94|77.92|81.84|84.85|69.44|68.15|60.69|52.93|49.94|45.71|48.78|51.69|54.17|55|56.21|56.63|65.94|64.18|72.33|67.38|62.03|63.61|62.86|55.76|57.61|44.53|30.44|28.1||
2020-11-01 15:17:10|adr_usa_0100|RDS.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||28.031|31.688|29.813|32.094|34.438|37.485|37.344|42.469|43.25|48.813|50.75|52.688|54.313|56.125|40|46.938|43.875|56.563|61.875|58|52.75|62.438|61.188|59.688|58.33|60.98|56.63|48.34|51.37|55|45.2|43.55|39.67|45.55|44.87|44.9|49.59|50.09|50.69|57.26|63.09|58.58|64.96|61.62|60.48|66.31|68.94|71.03|65.01|74.3|77.35|81.43|71.45|85.49|69.52|53.45|43.97|53.91|55.47|59.76|54.74|52.4|53.05|60.67|72.25|71.43|67.05|70|73.09|62.18|69.97|66.97|65.65|66.37|64.59|66.7|72.87|78.6|80.97|66.41|65.37|59.72|52.92|49.76|45.48|48.49|48.9|51.1|51.89|54.41|55.18|64.12|63.27|69.58|65.23|60.4|62.21|61.81|55.6|57.49|44.03|31.95|29.68||
2020-11-01 15:17:11|adr_usa_0101|RDHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.3899|10.7|14.38|16.3978|14.4499|8.8|14.17|15.91|12.72|12.09|9.54|10.95|15|11.25|9.59|9.44|8.4785|5.03|6.44|6.9|7.45|8.41|7.76|7.4|7.125|6.85|4.13|7.12|8.26||
2020-11-01 15:17:12|adr_usa_0102|RBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:12|adr_usa_0104|QIWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|46.78|44.88|43.64|40.63|28.59|22.85|30.54|23.91|19.24|11.06|12.55|14.52|13.3|15.43|23.11|15.95|15.61|16.82|16.8|14.03|15.04|14.23|16.46|24.09|19.82|17.44|13.945|17.97||
2020-11-01 15:17:12|adr_usa_0108|PUK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2727|26.1818|26.1818|26.75|29.3125|27|22.5|25.3|22.43|20.02|20.01|17.25|15.12|13.89|12.34|14.25|15.79|19.79|15.96|16.04|15.58|17.98|18.33|18.32|18.48|21.33|22.57|22.7|26.06|26.6|30.95|27.84|27.25|24.18|25.96|20.29|9.4|7.94|14.1|17.32|21|18.68|14.93|17.19|17.89|22.89|24.36|19.82|18.82|22.65|21.7|25.55|28.69|29.65|34.74|35.39|42.23|45.28|46.65|47.88|48.21|49.93|51.46|42.45|45.74|34.19|40.06|36.85|38.48|40.61|44.88|46.66|50.76|51.3|48.5|44.92|40.29|40.47|40.62|34.33|35.48|33.08|25.68|32.26||
2020-11-01 15:17:14|adr_usa_0109|PTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|18.9375|18.62|22.98|19.5|17.25|18.63|20.61|21|18.9|21.32|25.63|30.4|36.19|54.13|46.68|50.36|56.6|59.31|62.58|82.15|78.65|97.23|110.3|112.28|120.49|116.37|129.58|143.1|193.02|154.41|135.6|127.57|83.55|75.4|111.99|110.26|130.13|112.7|103.78|110.89|123.38|137.28|133.78|128.5|121.02|150.23|130.3|121.52|133|136.86|120.3|111.95|118.47|101.78|118.1|140.53|111.3|113.89|123.35|92.66|74.32|61.49|67.1|67.23|69.3|75.96|68.89|64.17|68.47|69.2|78.63|74.73|67.31|64.48|57.36|49.05|45.81|39.06|34.8|34.51||
2020-11-01 15:17:14|adr_usa_0110|PTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.5|8.75|5.6875|5.3125|4.15|5.6|6.11|4.7|4.7|4.74|3.94|2.97|4.59|5.2|6.89|8.21|7.72|6.61|7.69|8.99|8.49|8.14|8|7.55|9.17|9.24|11.52|13.67|18.6|15.51|20.6691|21.16|23.9|21.93|15.77|14.96|17.13|17.93|18.27|22.33|17.85|16.51|20.51|19.18|18|11.09|9.48|7.31|4.91|3.98|5.72|5.6|6.17|7.11|9.58|9.19|8.4|7.14|5.87|3.86|2.24|4.07|4.67|4.61|5.2686|4.91|4.8478|6.25|5.356|4.97|5.72|5.13|3.8199|4.23|5.32|4.6532|4.77|4.29|4.59|4.56|4.1|4.29||
2020-11-01 15:17:15|adr_usa_0111|PSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.523|9.408|10.671|11.474|11.015|10.671|12.621|13.309|16.063|16.522|16.178|21.226|18.243|19.964|22.488|32.815|26.389|26.25|24|21.31|20.05|14.75|12.07|10.12|12.58|10.45|11.58|7.9|8.68|9.88|11.41|11.45|11.62|11.23|11.81|12.47|12.1|12.62|11.46|12.6|13.6|14.34|14.74|16.37|17.71|14.93|14.97|13.19|13.25|12.03|9.24|9.15|10.65|11.75|14.09|13.94|13.37|15.22|15.05|16.93|18.28|18.07|16.68|19.06|17.76|19.06|19.2|18.51|18.67|20.53|21.65|18.59|19.39|18.83|19.36|21.1|20.47|18.25|12.17|11.18|11.91|11.28|9.65|8.33|8.99|7.77|9.33|9.99|12.18|12.06|12.11|11.86|10.18|10.09|8.36|7.2|5.8|7.45||
2020-11-01 15:17:17|adr_usa_0112|PRAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:17|adr_usa_0113|PKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.25|31.5|24.5|25|26.375|21.875|20.125|19.5|29|25.875|16.75|23.125|14.625|11.125|15|15.625|25.3125|36.75|35.9375|25.125|20.5|21.25|14.4375|22.4|20.35|17.41|21.2|27.72|28.25|22.85|25.83|23.1|22.96|30|29.85|37.29|31.8|36.18|47.24|54.25|44.92|52.25|49.76|58.44|64.3|62.11|78.86|92.7|119.3|153.31|157.87|135.3|136.65|107.1|57.75|50.17|83.89|91.46|119.2|115.46|96.37|100.96|98.44|103.08|102.02|95.14|85.65|92.5|75.73|81.5|74.39|80.69|70.65|72.02|77.49|66.56|70.79|82.8|68|60.64|54.76|40.4|36.41|40.37|43.64|50.97|53.43|62.03|62.88|75.62|76.24|82.24|78.93|72.51|55.22|58.3|49.73|43.62|48.12|40.29|36.91|38.64||
2020-11-01 15:17:18|adr_usa_0114|PHI|price_second_month|0|0.7414|0.6674|0.5042|0.4745|0.4745|0.3708|0.4301|0.4004|0.4448|0.4301|0.3559|0.8898|0.7266|2.076|2.847|2.7136|4.4188|6.302|2.8173|2.5692|3.2115|3.9032|3.9032|4.6938|6.2748|7.9051|8.1028|5.8301|4.7431|4.1502|3.4585|5.1878|8.7945|8.7451|11.4625|14.2292|17.4408|17.0455|16.1932|17.9545|15.8523|21.0227|27.7273|32.5568|32.1591|30|23.2955|26.8755|32.6709|28.58|25.4545|26.8755|26.1364|27.2164|26.1364|26.3636|26.3073|22.9545|22.5573|23.9773|23.0682|14.2045|23.8068|21.5909|26.25|21.5341|18.6364|20|16.0227|15.3409|14.7159|14.9091|11.9091|8.6818|7.1636|8.9364|8.0455|4.9091|4.9273|4.8727|7.5|9.0909|12.5182|15.8545|17.7091|20.6091|22.2909|23.1636|24.6727|25.8273|28.7273|31.3636|34.2364|34.0364|44.6455|44.5273|51.1909|53.3909|66.0273|64.5|54.9|53.9|43.5909|40.4091|43.0909|46.7727|50.2182|51.1818|46.8273|49.0182|49.4182|45.1636|49.3455|52.4182|50.1818|59.9727|48.7909|58.4545|56.5636|64.8636|65.4364|63.35|62.53|60.2|65.55|75.84|66.8|71.6|62.95|52.69|43.77|38.69|41.39|38.58|26.49|28.03|35.2|33.45|29.19|28.9|24.16|26.22|21.58|20.01|25.3|22.19|21.66|19|24.44|29.59||
2020-11-01 15:17:19|adr_usa_0115|PHG|price_second_month|0|3.9817|4.043|3.5223|3.8286|3.4304|3.798|3.798|4.0124|3.9817|3.798|4.8394|5.9419|5.3907|5.9114|5.1763|5.8195|5.7277|6.3095|3.7367|3.5223|3.6449|3.7674|3.8286|4.3187|4.1962|4.7781|6.0032|5.2681|4.4718|3.2466|3.1241|3.8286|3.9817|4.5637|4.3799|4.87|5.2376|3.7367|2.7873|2.9098|3.7674|4.8088|4.7781|6.0645|6.8608|7.9941|7.4118|8.0556|9.832|11.0259|9.5871|10.1382|8.6066|8.3005|9.9545|11.0259|13.7225|17.55|16.4173|19.0815|23.3079|15.9635|16.8624|18.5437|22.9049|25.1921|29.281|46.9232|43.309|48.3321|32.1601|31.9911|27.1493|26.2378|26.5318|25.4439|29.9916|19.7984|21.1902|16.368|19.2691|23.9149|27.855|29.8152|26.8062|22.7387|25.2282|27.1689|25.1106|26.0221|27.3845|31.8734|30.9815|33.6377|36.578|35.9899|41.5766|38.7637|40.7827|38.1462|37.6659|31.7656|16.0445|15.6721|18.5732|22.1017|26.914|28.7175|29.2271|27.3551|26.5612|32.0499|27.3061|20.7491|19.9258|20.5629|17.4461|22.4153|25.3655|27.7373|27.7079|30.2072|35.049|34.1571|30.9129|29.923|29.4526|29.3349|26.7474|25.1302|26.6886|24.8264|26.4044|28.3646|28.0412|29.6878|34.6178|37.2347|37.9698|37.3033|40.3221|43.7427|37.1955|38.9205|38.8323|46.144|45.5559|42.0471|44.5562|47.49||
2020-11-01 15:17:20|adr_usa_0116|PBR.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.315|5.275|4.8|5.275|5.5|3.3|3.03|3.1275|4.3925|4.7725|5.7175|6.9075|5.64|7.0475|8.62|10.045|10.475|12.5075|15.3025|20.5|18.695|20.7225|20.365|21.06|23.6725|22.785|40.18|50|63.51|43.55|14.73|22.05|32.54|35.57|44.94|37.18|31.25|29.42|29.79|35|30.51|25.42|25.07|27.81|18.27|21.29|18|17.85|18.88|14.35|16.41|11.91|15.61|18.79|10.21|6.74|9.14|4.36|4.07|2.53|4.41|7.76|8.61|10.34|8.19|8.67|9.84|12.57|10.33|8.77|13.1|14.46|13.35|12.56|13.72|11.26|7.54|8.01||
2020-11-01 15:17:21|adr_usa_0117|PBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.045|7.075|5.475|4.9475|5.3975|5.9125|3.6225|3.26|3.4525|4.8325|5.175|6.0175|7.59|6.525|7.7875|9.54|11.5875|11.8|14.27|16.81|22.5125|21.43|23.1525|22.6525|23.335|26.715|26.95|47.35|60.27|75.19|53.2|17.86|27.23|40.95|42.67|51.14|41.58|35.26|33.41|32.81|40.32|34.26|27.74|26.99|29.49|19.13|22.12|18.39|15.75|17.92|13.64|15.78|11.28|14.58|17.73|9.72|6.66|9.69|4.9|4.86|3.54|5.63|9.26|9.85|11.04|8.7|8.98|10.16|13.29|11.92|10.26|14.34|16.72|14.55|13.81|14.73|12.1|7.63|8.17||
2020-11-01 15:17:22|adr_usa_0119|PAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.84|10.21|10.36|17.38|15.92|14.61|12.38|11.5|10.55|4.7|4.12|3.09|3.94|3.32|3.76|6.66|4.88|7.93|8.8|11.72|12.85|14.74|14.6|22.53|21.79|23.47|25.37|35.05|45.77|62.76|61.36|63.94|63.33|49|26.03|35.15|34.42|26.08|14.45|13.64|11.85|10.36|11.49||
2020-11-01 15:17:23|adr_usa_0120|PAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|31.62|38.33|44.21|50.11|49.12|47.24|47.99|37.34|29.04|18.03|16.98|22.01|27.61|28.32|33.85|34|29.22|38.14|37.39|40.83|37.14|33.51|37.46|36.16|39.59|51.07|62.74|52.81|52.71|50.4|52.46|61.73|70.45|68.55|65.76|72.78|72.01|93.23|79.33|100.91|100.77|85.98|87.13|102.79|110.52|96.9|101.12|82.68|92.93|67.78|91.76|100.37|92.61|101.18|108.38|66.41|77.48||
2020-11-01 15:17:24|adr_usa_0121|OSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|10.32|7.29|2.43|3.3|2.85|2.73|2.25|2.58|2.19|2.0556|4.35|3.3978|2.4555|2.67|2.8485|2.25|2.283|2.268|2.7729|2.43|2.4432|2.52|2.09|2.21|2.08|1.71|2.3|2.48|2.79|2.5489|1.9243|1.74|2.1|4.05|3.16|2.69|1.95|3.25||
2020-11-01 15:17:24|adr_usa_0122|ORAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.625|52.875|76.5|72.3125|92|77.75|76|116.0625|168.5|131|119|90.8125|60.5|59.13|36.7|38|25.09|20.68|14.86|16.31|25.65|24.36|26.7|25.25|29.49|23.48|23.6|30.06|31.77|29.7|30.11|24.98|21.84|22.01|22.45|26|27.08|30.24|29.74|38.03|33.45|31.75|29.27|25.86|22.06|24.05|24.57|26.01|23.24|19|20.3|21.76|21.8|22.16|18.97|16.06|15.68|13.18|14.12|10.4|9.9|10.48|10.09|12.62|12.54|16.73|15.25|16.27|18.2|16.02|15.73|17.3|17.15|17.05|15.03|14.67|15.05|17.4|16.96|16.74|17.01|17.48|16.36|16.57|15.15|15.57|15.19|16.32|13.38|12.02|11.13||
2020-11-01 15:17:25|adr_usa_0123|OMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.23|25.79|26.35|23.04|18.65|16.12|8.33|7.74|8.93|11.94|12.05|12.84|13.5|12.38|15.16|13.96|17.81|13.92|13.97|16.04|15.39|17.52|19.09|26.9|29.22|27.27|26.54|25.22|30.48|35.51|36.57|37.69|40.75|37.69|40.95|38.09|45.77|50.52|37.4|38.26|43.6|49.01|39.94|41.07|39.22|48|33.86|45.07|49.76|44.91|53.21|52.08|35.25|36.46||
2020-11-01 15:17:26|adr_usa_0124|OIIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.2|9.35|16.25|18.55|22.47|14.24|10.06|12.32|9.05|14.5|15.3|24.32|19.5|14.53|9.61|12.15|10.7|12.44|16.29|13.11|12.6|9.1|6.15|7.83|8.28|10.75|13.98|13.91|8.59|8.89|5.33|2|2.76|3.84|4.85|4.25|5.88|6.08|5.91|6.12|8.33|6.73|4.71|4.41|5.25|4.82|3.55|3.13|3.18|3.38|3.18|2.8|3.75|3.59|3.05|1.97|2.53|2.23|2.24|1.7|1.35|1.44|1.7595|1.86|2.2|2.02|1.51|1.86|1.43|1.62|2.1275|1.6|1.56|1.4183|1.3266|1.6407|1.3699|1.5697|2.91||
2020-11-01 15:17:27|adr_usa_0125|OIBR.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.5|363|431|411.5|490.5|546|406|310|356|243.5|221|220|209|107|82.5|80|83.5|45.4|34.335|27.85|11.1|10.25|3.6|4.75|2.61|1.23|5.54|3.99|6.53|6.14|7.14|6.92|6.22|4.62|3.44|1.85|2|1.84|0.8501|1.06|1.05|0.6404|1.52||
2020-11-01 15:17:28|adr_usa_0126|OIBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:28|adr_usa_0127|NVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9281|39.3125|42.52|40.4|36.53|35.6|37.32|43.27|42.19|37.8|35.19|40.9|37.27|42.2|45.1|45.17|45.55|48.05|50.46|48.83|48.31|52.81|54.26|55.41|56.95|57.56|58.69|56.14|52.22|56.65|49.65|52.12|55.09|45.16|41.9|39.98|45.21|55.85|54.43|43.78|51.12|55.08|56.24|61.67|58.46|52.77|54.51|51.58|58.75|60.62|69.2|73.45|74.73|79.28|82.72|90.28|88.63|95.04|102.25|101.81|97.22|86.65|73.29|78.42|79.34|68.09|78.17|81.06|82.74|84.48|83.35|76.43|83.49|88.03|78.9065|87.52|90.11|92.3|83.96|87.43|86.06||
2020-11-01 15:17:29|adr_usa_0128|NVO|price_second_month|0|0.6013|0.6575|0.65|0.5275|0.435|0.3725|0.245|0.2938|0.2938|0.255|0.2688|0.31|0.3288|0.3038|0.3075|0.3725|0.3613|0.3163|0.23|0.2613|0.285|0.3513|0.395|0.42|0.415|0.44|0.455|0.4963|0.4713|0.5338|0.5888|0.665|0.6613|0.72|0.8138|0.82|0.9175|0.9363|0.8875|0.925|0.9025|0.825|0.935|1.045|1.015|0.925|0.905|1.005|1.07|1.14|1.24|1.37|1.385|1.54|1.845|1.925|2.195|2.04|2.4575|2.9825|3.14|2.6775|2.31|2.285|2.08|2.33|2.63|2.5325|3.2875|4.06|3.83|3.98|4.094|4.16|3.885|3.905|3.202|3.023|3.032|2.834|3.574|3.575|3.84|4.681|4.615|5.36|5.305|5.605|5.159|5.182|5.366|5.885|6.215|7.378|7.745|8.551|10.523|11.181|12.744|13.674|13.06|11.112|10.22|9.684|10.416|12.202|13.344|14.224|15.364|17.124|19.884|25.332|25.202|21.332|22.71|28.066|26.758|31.422|31.734|35|32.22|33.388|35.746|47.53|42.28|45.96|45.46|47.75|56.48|55.27|54.97|51.4|56.04|46.72|33.6|35.33|42.37|47.62|51.77|51.48|47.54|49.17|46.62|48.95|47.2|52.11|56.15|58.13|65.94|66.04||
2020-11-01 15:17:30|adr_usa_0130|NTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||43.125|60.9375|74.375|70|78.75|84.065|87.815|84.69|87.5|108.125|125|130.94|126.25|108.44|103.125|126.25|137.5|107.5|121.565|146.25|113.75|110.625|96.5625|95|92.5|77.8125|56.5625|53.75|49.6875|56.875|65.05|69.4|64.5|64.8|71.75|73.75|59.6|53.65|45|41.85|48.3|50.1|52.9|51.7|46.7|55.75|54.95|45.25|43.75|36.75|37.15|35.75|34.95|36.65|43.75|39|38.3|25.95|19.25|18.45|16|10|7.4|10.5|10.2|16.45|23.25|18.5|16.875|15.2|23.1|18.2|14|11.8005|17.25|13.6|10|9.8|11.25|10.6|10.35|11.6|13.6|14.15|11.15|9.05|8.355|11.55|10.7|8.35|6.9|7.2|7.7|8.25|12.5|12.5|12.8|8|8.25|7.95|7.708|4.9495|5.3601|3.31|1.183|1.5358|1.41|0.766|1.44||
2020-11-01 15:17:31|adr_usa_0133|NTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2344|0.0938|0.085|0.041|||0.0585|0.167|0.4095|0.5985|1.362|2.5|2.09|2.6515|2.0305|1.788|2.6325|2.019|2.5835|3.6195|3.028|4.3775|4.118|3.508|3.596|4.08|3.53|3.252|3.846|4.29|4.612|4.958|3.498|3.722|6.41|8.276|7.496|7.588|5.784|7.946|7.646|8.812|8.742|9.808|8.726|10.662|11.89|10.274|8.916|10.374|12.194|14.934|13.23|13.74|14.288|17.658|20.54|20.008|29.24|22.236|32.974|30.128|34.8|42.2|46.364|61.012|58.456|55.114|69.54|58.67|46.506|38.878|45.15|45.524|51.196|51|63.064|63.742|76.58|97.442||
2020-11-01 15:17:32|adr_usa_0136|NOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.352|2.906|4.328|3.391|2.18|2.719|2.641|3.508|3.656|4.125|4.844|5.196|6.297|8.117|8.3516|12.25|16.9531|17.75|20.8438|34.5469|50.875|52|44.9375|42.75|22|29.24|15.74|23.01|20.77|13.88|13.29|19.21|13.23|18.04|16.29|17.98|21.77|13.74|11.87|16.17|16.14|16.86|15.77|17.08|18.58|21.47|20.88|20.22|21.83|27.38|32.88|39.33|36.01|28.4|25.17|14.17|9.36|15.3|14.01|13.26|13.47|10.12|8.56|9.23|8.63|7.02|6.44|5.79|5.29|2.67|2.82|3.26|3.65|3.44|3.9|8.06|7.58|8.13|8.37|8.24|8.01|7.29|6.24|7.21|6.03|5.7|5.67|4.3|5.14|6.32|6.18|5.01|5.8|5.79|5.55|5.47|6.09|5.05|4.96|3.5|3.87|3.95|4.9||
2020-11-01 15:17:33|adr_usa_0137|NOAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|13.83|12.33|8.38|8.01|5|4.86|5.27|8|13.5|12.24|20.29|17.31|13.58|15.2|19.33|23.06|32.73|20.01|32.8|24.27|25.34|26.43|24.69|26.19|27.21|29.51|43.71|46.44|65.09|47.04|48.68|54.95|38.45|29.66|29.14|28.38|26.53|28||
2020-11-01 15:17:34|adr_usa_0138|NMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.15|20.4|17.15|16.85|12.95|12|13.7|11.3|13.374|11.3|10.8|9.65|7.4|9.65|14.8|17.5|28.5|21.8|21.5|21.9|19.9|20.1|18.5|13.9|10.55|17.09|13|12.1|12.48|9.75|14.42|15.23|15.33|14|13.63|13.94|13.76|12.66|13.69|16.93|18.1|19.7|19.41|16.21|22.15|20.25|17.72|17.45|15.46|16.67|13.41|6.98|4.55|7.41|8.51|6.72|7.29|6.08|5.79|5.96|6.58|4.81|4.19|2.93|4.59|3.28|3.19|4.2|5.7|8.39|7.31|7.98|6.99|6.55|6.23|6.09|5.78|6.63|6.85|6.23|4.36|4.34|4.6|5.39|6.49|6.05|5.54|5.71|6.1|5.4|4.61|4.5|3.97|3.22|4.06|5.13|4.43|4.26|5.16||
2020-11-01 15:17:35|adr_usa_0140|NICE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|13.4375|9.0625|11.625|13.125|20.8125|22|23.375|19.797|17.3125|8.5625|14.75|14.4375|13.7188|20.4688|36.3359|31.0625|36.75|21.1875|6.9375|7.45|6.95|8.7|7.12|6.515|5.765|4.685|4.675|7.225|7.565|11.9|12.47|10.925|9.715|13.615|16.805|19.295|21.18|22.295|26.03|27.16|25.25|33.11|34.23|37.31|35.025|32.82|32.26|34.21|30.66|20.23|20.91|22.75|27.18|30.09|30.25|29.26|26.8|32.4|35.04|35.51|31.39|32.23|34.3|37.68|30.94|32.71|35.9|36.54|37.03|37.91|40.95|38.42|39.02|46.63|58.37|65.055|61.56|63.53|59.23|65.265|68.07|66.5|68.25|75.32|77.53|85.12|96.59|105.87|115.17|110.5|114.46|139.36|153.25|151.49|163.83|186.14|229.85||
2020-11-01 15:17:36|adr_usa_0141|NGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7673|43.7727|41.4545|41.7273|44.5909|49.9091|46.6364|44.7273|38.2255|35.6618|36.6655|40.1127|39.5455|38.0727|36.24|36.8836|34.0364|36.8182|43.6255|42.2182|45.0327|47.1055|53.5964|53.0945|51.12|50.5309|56.8909|61.8218|65.1492|74.6509|82.9091|84.6545|78.6545|92.7273|83.4436|79.6582|72.8509|57.0764|49.3855|53.1055|51.7418|60.2291|55.1236|44.2036|46.0036|49.9855|50.16|55.4291|54.9164|54.0873|55.56|57.6436|59.4764|60.5673|59.7927|68.6182|62.8364|67.4291|75.9273|80.9236|81.4255|80.2036|74.7927|77.7382|72.1964|77.5418|75.2073|80.1164|75.7527|63.5345|66.3818|70.19|63.21|58.68|51.59|59.11|53.09|52.61|54.31|51.79|52.31|57.46|63.26|57.12|56.48||
2020-11-01 15:17:37|adr_usa_0142|NCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657|610.2|660.9|436.5|627|836.7|775.5|834.9|1103.1|1257|1161.9|773.1|591.3|773.7|570|369|396.6|283.2|253.2|221.7|199.5|143.4|151.5|192|221.4|188.7|150.9|165|230.1|136.2|144.6|91.2|82.8|96.9|93.3|78.3|73.8|68.1|78.6|63|44.7|41.1|36|69.897|61.5|59.403|58.5|39|33.6|27|29.7|21.3|21.3|11.1|9.15|13.7|13.2|12.9|11.7|9.8607|7.2|5.8|4.701||
2020-11-01 15:17:38|adr_usa_0146|MTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.1|8.02|7.72|7.65|7.82|5.38|7.11|6.34|8|9.03|12.88|13.47|14.81|11.62|12.21|14.88|14.08|18.71|16.32|19.18|17.67|16.54|25.22|40.66||
2020-11-01 15:17:38|adr_usa_0147|MTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2066|17.7933|19.1333|19.0866|19.9466|15.0267|15.2067|16.9733|21.26|22.4666|24.4|51.3933|79.6933|115.24|52.18|12.54|7.1|22.02|23.42|38.84|48.38|44.3|43.24|46.96|59.38|53|35.62|19.36|21.4|11.6|12.84|12.08|11.84|7.06|5.76|4.14|4.12|3.96|3.6|1.5356|3.2|2.54|1.4802|1.7102|1.84|1.85|1.81|5.58|5.66|5.07|5.52|4.96|4.97|3.44|2.6|2.62|2.31|1.87|1.62|1.85|2.34|1.81|1.69||
2020-11-01 15:17:39|adr_usa_0148|MT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|19.3662|28.4534|24.7291|33.6674|29.9431|22.3456|15.4929|8.0444|8.2232|8.7237|4.8147|3.4561|3.3369|6.078|6.1733|5.4106|6.3164|10.6067|10.6782|16.3272|19.6403|30.0563|61.1137|99.9891|90.9316|59.5882|66.3336|65.0704|78.8948|77.3455|76.9165|97.0812|120.7258|139.6748|136.8623|163.9392|178.4548|239.7831|185.8676|36.9924|46.0736|72.4831|83.0898|93.6489|93.4105|71.1007|69.0985|75.9869|88.5958|77.0833|50.9599|38.6132|51.6511|35.4192|35.9436|34.8234|36.2535|31.1527|31.3911|40.091|37.5406|36.2773|34.2513|28.7692|26.0758|26.5525|18.7822|11.4648|7.9133|13.05|17.88|22.95|26.34|22.89|26.68|29.19|34.01|33.54|30.4|22.79|23.08|15.85|14.37|17.11|14.3|9.62|12.56||
2020-11-01 15:17:40|adr_usa_0149|MR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.35|194.1|108.9|103.5|46.2|36|10.803|40.05|51.75|39.9|32.4|34.5|33.45|37.2|24.15|24.6|21|16.8|16.9499|8.4|2.81|4.94|3.49|6.12|5.16||
2020-11-01 15:17:41|adr_usa_0153|MOBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:41|adr_usa_0154|MIXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|12.2|9.83|9.21|8.15|5.92|6.87|6.32|5.01|3.6|5.03|5|5.87|7.13|6.76|9.62|11.44|13.3|19.31|15.99|17.67|18.91|16.86|14|12.15|13.27|8.55|9.97||
2020-11-01 15:17:42|adr_usa_0156|MFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.638|14.31|11.97|10.44|8.03|10.15|8.51|5.28|4.19|4.77|4.71|3.47|3.87|3.57|3.16|3.28|4.2|3.11|3.03|2.45|3.3|2.87|3.19|3.19|4.26|3.99|4.17|4.29|4.26|3.88|3.84|3.44|3.52|4.08|4.2|4.19|2.94|3.11|3.37|3.61|3.75|3.58|3.39|3.58|3.71|3.63|3.55|3.29|3.16|2.87|2.93|3.12|2.65|2.49|2.74||
2020-11-01 15:17:42|adr_usa_0158|MBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.2|2.5|2.8|2.63|3.55|3.226|3.169|3.108|3.895|3.985|5.04|6.213|8.025|10.359|10.89|12.395|13.871|14.6|14.04|15.12|14.364|14.66|11.936|14.6|17.484|22.788|21.664|23.94|35.456|33.44|33.888|26.408|10.744|8.596|14.328|17.856|21.58|20.06|19.2|21.4|20.97|18.79|20.27|15.85|16.27|17.49|17.59|18.84|16.41|20.14|19.29|20.67|20.87|17.38|18.77|18.98|12.22|9.96|12.38|6.48|7.02|7.13|8.76|8.34|7.41|10.64|9.17|8.96|10.72|12.17|9.85|7.61|7.56|7.6|7.85|7.81|9.44|9.7|8.89|9.32||
2020-11-01 15:17:43|adr_usa_0159|LYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3902|36.2146|40.9756|41.7073|41.9512|41.8537|43.7561|36.0976|31.7756|24.5366|26.9366|26.5659|26.8195|34.6341|29.1512|29.0439|31.7366|37.6195|32.5073|32.2146|32.1951|37.3073|36.6634|38.5073|41.639|47.2585|44.8|42.4|36.8683|33.0341|29.9024|21.2878|10.2439|2.761|5.3|6.66|6.2|3.21|3.14|4.43|4.02|4.3|3.27|2.18|1.34|2.2|1.69|2.09|2.96|3.36|3.72|4.61|4.9|5.58|5.25|5.02|4.95|4.73|5.39|5.06|4.37|3.52|4.31|3.16|3|3.46|3.83|3.3|3.53|3.84|3.55|3.12|2.91|2.96|2.96|2.39|3.1|2.55|1.41|1.44||
2020-11-01 15:17:45|adr_usa_0160|LXFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|17|17.06|18.29|20.45|18.58|18.78|15.01|13.41|12.77|12.27|10.15|10.12|13.22|11.36|10.91|11.09|12.72|11.82|14.34|13.44|19.33|22.75|23.99|18.81|24.79|15.71|17.47|15.51|13.99|14.22||
2020-11-01 15:17:45|adr_usa_0162|LPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.3|26.17|23.33|21.52|23.5|18.68|19.2|15.12|16.45|20.8|21.65|28.1|23.46|21.34|12.75|6.23|8.78|12.34|15.11|13.59|15.33|17.97|14.03|16.42|16.04|18|9.13|11.75|12.79|8.88|11.95|16.63|13.91|13.62|12.59|11.27|12.06|13.89|17.05|15.32|15.76|13.79|8.68|8.86|9.34|10.9|14.1|12.01|12.57|14.46|13.74|14.2|14.16|10.38|10.29|7.71|8.8|6.78|5.44|6.23|5.8|4.24|6.17||
2020-11-01 15:17:47|adr_usa_0164|LOGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3625|19.1417|17.9708|16.1458|16.1458|13.0208|12.2417|14.7167|14.7167|14.325|24.8708|64.325|61.4583|69.0125|63.5417|57.2917|63.5417|6.1354|7.0846|8.6354|10.1354|6.7854|7.6458|6.9417|8.2125|6.2896|7.9375|10.3|9.0417|9.6375|12.3167|13.5146|12.4833|16.0125|18.6917|17.6458|16.675|17.925|23.1583|24.0417|22.075|21.4833|27.7|22.1083|27.375|21.5167|11.0833|7.3917|11.675|14.45|14.25|13.3667|11.35|12.875|17.125|16.175|12.14|11.59|7.24|8.46|10.79|9.25|7.02|7.32|6.38|7.26|11.33|16.11|12.96|14.2|14.37|14.79|15.18|13.27|14.81|14.65|15.03|21.45|24.76|28.81|35.47|35.08|35.93|39.38|40.4|49.5|32.41|36.98|37.15|40.74|43.56|38.96|59.44|74.78||
2020-11-01 15:17:48|adr_usa_0165|LND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.33|4.4|5.27|5.16|4|4.354|3.36|4.57|4.24|2.84|2.77|3.13|3.01|2.9934|2.84|3.2001|3.79|2.9658|3.94|3.75|3.83|3.7599|4.15|3.77|3.52|4.0253|4.19|3.81|3.89|4.0259|4.2|3.8134|3.85||
2020-11-01 15:17:48|adr_usa_0166|LITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|7.14|8.56|5.8|5.86|6.5|5.58|4.95|2.73|3.13|2.27|2.64|3.38|2.7|2.85|2.55|2.67|2.06|2.44|2.01|1.6175|0.76|0.7235|1.48|1.39|0.89|0.92|0.8|2.07||
2020-11-01 15:17:49|adr_usa_0168|LFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5412|2.7163|3.005|3.7375|3.3862|3.2675|3.9063|3.89|5.685|7.52|8.8375|12.125|13.22|16.0767|23.6167|26.9467|19.59|19.8933|17.75|14.1333|14.3067|17.6733|20.89|26.2833|22.27|21.1|21.5767|21.6767|19.3867|16.9533|12.6533|12.2833|15.45|11.4933|13.4667|14.8933|15.9867|13.51|12.42|15.8833|14.7333|13.1867|15.0067|15.9767|20.6767|25.7833|17.68|18.09|11.16|10.79|12.14|13.86|15.21|16.12|16.13|17.47|14.66|14.07|11.46|10.44|12.11|11.49|11.67|12.6|11.84|9.47|12.18||
2020-11-01 15:17:50|adr_usa_0169|LEJU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|13.08|9.5|8.47|5.2|5.89|3.68|4.65|4.18|4.14|3.71|2.95|1.69|1.88|1.5|1.52|1.95|1.68|1.69|1.35|1.6|1.78|1.8001|1.65|2.37||
2020-11-01 15:17:50|adr_usa_0173|KUTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:51|adr_usa_0174|KT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|46.5|45.4375|33.5|40.8125|32.375|28.74|25.85|21.25|24.94|18.92|24.5|22.2|21.76|19.03|19.26|18.71|19.14|19.4|17.19|17.52|20.74|22.15|20.78|20.15|21.63|20.42|21.89|22.25|25.08|22.51|23.87|23.15|27.67|24.29|21.6|20.16|10.82|12.77|13.96|15.36|17.12|20.04|20.43|18.91|20.34|19.69|18.22|17.69|16.2|14.27|11.84|14.92|17.32|16.27|16.83|15.48|15.44|13.73|15.07|16.85|14.76|13.72|13.86|11.83|12.47|11.9|14.49|16.09|14.21|15.56|16.77|16.66|15.02|13.37|13.07|13.44|14.74|13.52|11.86|11.38|11.25|9.65|9.74|9.84||
2020-11-01 15:17:51|adr_usa_0176|KOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.1667|3.5556|3.4583|3.875|3.514|1.6807|1.9027|2.5693|2.2777|2.4583|3.2083|2.9167|3.0417|3.639|4.486|5.3057|5.7153|19.125|17|10.875|14.875|13.8125|18.0625|15.1875|15.375|19.1875|15.1875|20.5|18.8125|20.85|22.35|21.91|18.75|24.75|25.5|22.7|22.09|18.09|22.42|21.65|20.45|23.78|21.86|20.38|21.82|25.7|23.8|27|25.19|30.58|30.91|29.52|35.59|34.45|40.2|40.6|45.33|52.44|62.4|56.74|34.8|31.16|41.28|44.58|57.13|64.21|66.52|75.07|80.98|73.06|86.91|98.78|90.87|98.95|115.04|122.05|141.08|168.64|146.34|120.02|121.15|96.97|115.33|108.67|99.98|86.3|85.05|72.01|77.07|73.45|80.29|74.48|62.9|65.63|80.39|81.83|68.46|67.42|58.46|60.42|60.49|60.38|62.3|59|57.81|55.53|43.78|41.79||
2020-11-01 15:17:52|adr_usa_0178|KEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.375|22.875|24.375|24.25|25.875|21.25|17.625|18|18.25|16.313|9.063|10.6875|7.25|7.25|13.625|13.8125|17.0625|18|20|13.75|15.625|16.875|10|10.9|10.55|9.93|10.06|9.23|11.53|10|9.12|8.25|9.3|9.23|11.38|10.33|8.95|10.04|13.48|14|14.89|16.05|16.84|22.21|20.29|19.42|21.49|21.04|21.84|22.53|21.08|17.31|16.16|15.05|9.3|7.63|11.48|12.35|13.72|16.13|13.48|12.31|11.91|12.2|13.74|10.51|11.1|11.15|9.4|10.71|12.27|14.96|11.78|13.72|15.22|17.31|19.24|20.88|20.73|20.68|20.67|20.42|21.17|23.54|26.41|25.86|19.79|18.98|19.16|19.35|17.45|15.04|15.2|13.62|13.22|15.31|10.98|10.63|11.78|8.79|8.79|8.54||
2020-11-01 15:17:54|adr_usa_0179|KB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|51.67|47.15|38.6|34.7|24.94|35.83|38.65|41.38|30.7|33.3|37.46|43.01|44.2|52.4|63.52|78.58|82.18|80.64|77.9|89.36|90.11|77.14|67.3|61.23|61.19|57.5|14.7|18.82|34.99|40.36|53.97|44.13|39.41|40.74|43.04|50.9|47.32|40.47|32.85|37.11|31.01|33.28|32.54|35.84|33.26|30.69|37.5|36.83|35.15|40.07|35.69|35.63|37.14|29.91|30.21|24.47|28.68|34.76|34.85|40.92|47.75|49.89|51.8|58.61|51.46|44.61|41.47|40.9|38.74|32.51|39.01|32.27|27.35|30.95||
2020-11-01 15:17:54|adr_usa_0181|JRJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.59|59.3|58.7|57.4|60.996|55.9|54.1|45|67.6|93.5|93|169.9|150.6|251.5|160|62.4|99.9|119.8|105.4|82.7|73.1|65.8|80.5|79|54.801|47.1|27.8|18.3|28.7|16.2|12.1|11|13.6|15.3|18.055|35.5|77.4|28.4|80.9|71.7|59.6|62.9|44.1|39.6|47.2|44.8|42.2|39.1|31.8|20.6|25.5|20.55|24|21.6|17.7|15.7|10.2|8.8|7.325|6.1|7.03|5.25|7.92||
2020-11-01 15:17:55|adr_usa_0182|JOBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|10.69|6.53|7.555|6.72|8.27|12.9|7.4|8.695|8.125|8.995|8.53|9.085|9.075|9.83|6.06|3.155|3.5|4.325|7.07|9|8.72|9.185|13.85|24.91|29.825|28.09|28.46|21.325|24.96|24.325|20.785|26.675|27.83|30.405|32.145|35.8|37.575|32.825|34.17|35.3|35.5|32.39|26.81|31.77|28.88|29.75|33.48|34.17|35.95|44.47|58.87|61.72|65.47|105.86|73.94|66.32|73.3|68.64|65.29|78.62|74.77|64.49|65.54||
2020-11-01 15:17:56|adr_usa_0183|JMEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:17:56|adr_usa_0184|JKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.18|26.95|28.38|26.02|16.23|5.16|7.64|3.9|3.21|4.25|8.75|8.8|14.59|32.31|29.94|25.08|29.24|24.63|22.27|27.92|17.35|25.16|22.14|21.74|18.78|13.68|16.88|18.84|26.45|24.18|17.87|17.73|12.97|11.57|20.94|19.48|19.23|18.35|22.84|15.81|22.84||
2020-11-01 15:17:57|adr_usa_0185|JHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|3|2.175|2.46|3.15|3.6|2.72|3.18|3.398|3.7|3.6|3.98|4.58|5.018|5.206|5.36|4.458|3.932|4.47|5.03|4.81|6.372|6.23|6.386|6.44|5.252|6.57|7.74|7.696|6.504|5.476|5.474|5.3292|3.842|2.456|2.0172|3.48|5.77|7.418|6.814|5.994|4.95|5.11|6.474|6.3|6.004|6.276|7.906|7.272|8.772|9.188|9.866|10.3812|8.774|11.368|12.658|12.394|12.138|10.714|11.364|12.158|11.508|12.64|12.5|15.2|17.15|15.69|14.57|14.68|14.26|16.55|18.12|16.32|16.15|11.22|12.82|12.7|15.69|19.73|18.26|17.21|22.45||
2020-11-01 15:17:58|adr_usa_0186|JD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|23.52|27.67|34.21|25.06|30.35|25.59|24.61|25.59|26.85|30.57|40.79|41.94|37.83|47.15|35.8|31|21.23|25.95|26.27|29.92|32.65|38.51|54.33|78.64||
2020-11-01 15:17:58|adr_usa_0188|IX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2084|25.3125|37.6563|40.8334|63.9584|72.5|68.6459|67.125|53.5|44.85|51.25|51.3|47.75|37.63|43.43|35.75|33.6|29.75|23.3|34.3|37.4|44.74|46.88|51.2|63.77|64.37|72.7|86.25|110.04|120.22|144.24|135.64|125.8|145.112|133.67|108.11|90.65|69.73|90.75|61.55|31.82|9.72|32.65|36.36|32.97|38.74|40.24|38.48|43.33|53|48.27|43.22|42.132|48.51|42.53|47.55|50.17|56.43|71.85|67.96|88.68|74.16|79.49|77.66|65.98|68.7|78.32|63.29|74.08|62.8|68.92|71.67|79.93|78.34|79.15|81.07|84.14|88.9|84.64|79.16|80.44|73.64|70.19|71.1|82.19|79.88|66.03|62.16||
2020-11-01 15:17:59|adr_usa_0189|ITUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3478|1.5372|1.3067|0.8142|0.7686|0.7981|1.2746|1.2822|1.5008|1.7667|1.4527|1.8359|2.1875|3.1765|3.1491|3.6737|4.5425|5.9522|4.8448|5.4932|6.2509|6.2218|8.1324|7.5204|8.5422|9.2307|10.094|8.5103|4.9632|4.6445|7.1443|8.2872|10.1223|9.3026|7.7864|9.8217|11.2424|10.0266|9.9174|7.4995|7.9139|9.5986|6.5888|7.6634|6.8939|7.8182|7.6284|5.8552|7.0473|6.5815|8.4448|9.2011|7.3719|6.9091|6.8209|4.3697|4.497|3.7576|4.8545|6.6606|6.84|8.7933|7.3|8.4867|8.8667|10.58|7.66|6.9733|9.02|9.96|8.68|8.49|8.14|7.07|4.25|4.26||
2020-11-01 15:18:00|adr_usa_0190|IRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.2497|23.8746|22.125|21.7494|27.3739|32.6241|27.6247|31|36.1245|39.1235|44.4366|30.563|33.7293|34.2129|22.9698|27.0802|22.4258|27.9264|28.0473|31.2469|31.9196|23.848|23.9703|17|16.6813|14.2843|13.6973|5.5083|5.2343|4.8919|4.1581|4.7941|7.59|8.81|8.48|9.85|9.77|7.49|7.12|10.43|16.42|12.45|12.15|12.58|12.77|11.79|11.8|16.35|17.65|21.35|17|15.06|14.03|13.33|9.13|3.74|3.12|4.5|6.22|8.23|9.45|11|12.56|16.04|14.59|12.99|11.418|10|10.94|6.86|6.78|7.1|8.26|9.44|8.42|12.17|11.13|15.65|14.28|17.65|16.98|18.03|15.08|13.75|13.93|15|18.99|18.25|23.34|24.5|24.2|30.19|27.82|19|16.39|13.74|13.71|9.3|5|5.57|5.49|3.16|3.32||
2020-11-01 15:18:01|adr_usa_0191|IRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.25|1.84|2|3.1|3.6|3.75|3.52|5.08|5.1|4.26|4|8.07|12.432|9.7|9.35|9.14|9.29|8.44|9.25|12.8|14.63|21|18.35|16.5|14.5001|13.085|11.906|4.2|4.75|5.68|6.25|8.59|9.2|10.4|9|16.26|16.18|18.8532|18.82|12.408|16.35|13.9001|13.2983|15|17.73|16.13|18.89|21.2301|16.71|18.84|22.29|23|24|31.4|33|30.0225|32|38.3|37.75|44.7|43.8|43.91|57|58.45|47.54|33.5|26.25|21.1|22.75|17.4199|10.25|14.06|11.85|5.95|7.84||
2020-11-01 15:18:02|adr_usa_0193|ING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|20.375|25.188|34.125|32.75|29.8125|28.0625|27.1563|28.3125|28.25|26.7188|30.0625|34.0625|35.5313|35.415|33.125|33.13|26.3|23.12|27.09|22.73|18.41|15|15.94|20.42|21.56|25.67|22.67|23.88|27.43|29.86|27.73|28.65|32.65|37.11|38.39|42.21|42.67|44.99|44.6|39.56|37.42|33.31|38.12|31.86|8.04|6.73|10.74|12.86|9.84|9.39|8.41|8.69|8.84|12.33|12.15|7.99|7.15|8.96|6.05|7.32|8.85|8.53|9.27|11.03|12.94|14.41|13.97|13.74|14.6|14.48|16.37|14.35|14.19|11.39|12.44|12.12|13.38|14.22|16.69|17.89|18.26|18.18|14.39|13.79|12.27|12.66|10.9|9.33|11.52|9.49|6.38|8.09||
2020-11-01 15:18:03|adr_usa_0194|INFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7871|1.4805|3.3135|9.0938|4.5508|4.498|4.1094|2.875|2.2563|1.6766|2.0644|1.625|1.8341|1.75|2.5|2.0762|1.2934|1.6563|2.5447|2.8575|2.5969|3.2581|4.025|4.6588|4.2531|4.3931|4.6006|4.425|4.3875|5.62|6.7663|6.7825|6.18|5.805|4.8875|4.865|5.39|5.2075|2.8925|3.1362|4.0512|5.11|6.4737|6.9363|6.9488|7.16|8.2112|8.5363|7.8213|6.3725|6.375|7.3137|5.3625|5.385|5.2562|6.8187|5.3825|5.8075|6.8012|7.7088|6.5762|7.4075|8.2813|9.1775|7.9575|8.575|8.12|8.105|9.295|7.93|7.03|7.57|7.53|7.525|7.6|8.83|8.905|10.23|9.09|10.76|10.23|11.49|9.83|10.07|9.1|12.6||
2020-11-01 15:18:04|adr_usa_0195|ILIAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12|13.54|11.92|11.85|10.91|13.65|10.94|9.801|9.32|10.551|13.36|12.99|12.04|12.94|7.74|7.42|6.71|5.12|5.82|5.17|6.16|6.25|8.3|8.3||
2020-11-01 15:18:05|adr_usa_0196|IIJI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:05|adr_usa_0197|IHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0008|16.1359|18.1135|15.4008|18.061|22.6637|22.7162|21.0012|23.4863|24.0813|27.249|29.8216|26.0939|30.4888|38.2833|40.9018|30.7185|29.0493|24.7616|25.0679|19.9532|12.0209|10.4743|16.3393|18.5444|21.699|21.7143|23.0159|25.6038|28.0693|34.9756|31.4995|26.1551|23.9041|34.945|33.752|38.6355|38.8182|43.7919|41.8196|44.4208|44.2778|47.7223|55.3687|49.7112|54.7773|51.4262|55.3709|51.7561|48.814|44.1173|42.1956|47.8356|45.2299|51.7165|58.6526|52.1684|60.5684|67.2421|67.3263|64.9368|57.6842|60.45|64.64|63.97|64.73|55.13|47.85|57.96||
2020-11-01 15:18:06|adr_usa_0199|IBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7273|2.1591|1.2955|1.3727|1.2|0.8636|0.8727|1.1364|1.1818|1.0709|1.1055|1.2782|1.1673|1.4473|2.3382|3.0545|2.3727|2.2182|3.34|4|3.5218|4.2109|4.4582|5.5836|4.8527|4.8836|7.1455|6.9745|8.4582|7.5091|10.6836|9.4255|7.1673|5.4309|2.48|2.7418|5.3091|5.3836|6.88|6.5691|6.3836|7.5109|9.2255|8.4073|8.2655|6.9236|5.16|6.6673|5.26|6.0455|6.8564|7.7455|8.5018|4.7745|6.2345|6.4091|9.4836|9.6455|10.6673|10.5909|9.5091|7.9273|7.2909|5.0909|6.1182|6.9727|7.0727|7.4545|8.5273|9.37|9.75|9.5|8.6|9.63|9.83|9.53|12.42|11.23|14.09|13.87|8.7|10.74||
2020-11-01 15:18:07|adr_usa_0200|IBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|16.625|13|8.375|9.0625|7.5|9.5625|8|7.75|7.8125|7.25|8.875|7.375|6|6|5.65|6.25|9.55|9.45|9.1|8.4|7.74|9.3|9.95|10.33|12.06|8.8|10.36|13.28|14.31|15.8|18.9|18.01|17.64|20|19.95|21.62|29.12|31|27.84|28.21|28.4|28.7|28.64|14.9|12.55|17.08|21.12|22.0701|20|20|17.88|25.1|26.45|26.02|21.86|19.705|20.24|20.77|22.15|26|29.47|35.1|40.35|39.72|42.15|47.5|57.63|57.94|51.08|55.56|55.89|51.15|44.69|49.46|52.66|46.47|47.88|54.66|62.76|56.63|59.16|54.96|57.9|40.35|45.91|53.12|52.7|51.18|43.04|36.64|37.55||
2020-11-01 15:18:08|adr_usa_0201|HTHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5975|5.25|5.9475|4.2575|4.73|4.22|3.5175|3.8275|3.015|3.5275|4.245|4.63|3.895|4.795|6.4975|7.1|6.13|6.475|6.2425|5.3|6.7325|6.045|7.19|6.9925|8.4775|11.365|13.005|14.4925|19.44|27.94|25.7|37.975|44.02|35.53|29.43|34.94|31.44|33.07|34.21|33.75|33.82|44.73||
2020-11-01 15:18:09|adr_usa_0202|HSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||22|24.672|26.75|25.328|28.703|35.172|41.063|49.828|49.828|40|47.75|41.172|31.172|42.422|46.828|55.172|62.25|65.1875|59.5|55.5625|72.4375|67.4|66.5|63.72|59.44|60.2|56.06|62.39|57.16|59.09|53.66|59.27|64.32|76.07|81.75|74.03|77.88|85.38|83.49|79.36|80.84|79.94|85.69|87.22|90.94|93|87.6|93.04|90.31|85.5|75.25|84.21|78.71|54.37|34.8|45.46|53.92|59.01|54.92|45.36|49.2|50.56|55.09|52.36|43.56|39.15|44.42|39.5|43.63|51.13|55.44|54.86|52.42|56.1|52.79|52.72|54.06|49.75|44.62|47.5|39.67|39.9|31.77|32.44|37.2|39.54|40.3|43.49|48.4|49.65|49.63|48.38|44.01|42.54|40.83|40.77|35.9|37.26|33.57|23.05|21.63||
2020-11-01 15:18:10|adr_usa_0204|HNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.5|8.75|7.938|9.25|8.188|8.813|9.125|11|12|11.813|11|12.3125|8.6875|3.25|7.4375|4.375|6.2188|6.25|5.3125|3.5938|4.9688|8.0938|7.9688|10.06|12.5|10.93|12.32|14.025|16.605|15|16.025|18.13|20.9|27.45|29.05|37.44|37.2|29.85|31.59|30.87|28.78|28.86|27.27|27.06|26.01|26.65|32.97|35.02|41.26|46.34|42.9|32.5|33.74|30|26.95|25.99|26.62|27.98|25.14|23.85|21.95|24.07|21.52|22.49|23.43|19.56|21.28|25.42|25.06|27.67|34.09|40.65|40.39|39.53|38.36|35.47|42.41|48.65|47.81|50.77|53.58|45.32|35.56|31.61|27.43|24.23|24.92|27.41|31.62|25.99|25.65|24.44|30.5|25.47|25.2|24.47|25.08|22.03|19.69|16.3|14.89|16.65||
2020-11-01 15:18:11|adr_usa_0205|HMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.625|6.922|5.125|3|2.875|5.281|4|5|4.3125|4.875|3.9375|6.5938|7.375|4.875|5|3.9688|4.125|5.48|5.05|5.7|8.95|18.95|12.52|13|14.25|13.19|13.92|15.03|17.15|11.44|12.48|10.73|8.16|7.44|7.22|13.21|13.99|14.2|14|15.8|13.84|15.54|9.04|10.31|12.14|12.86|7.52|8.31|12.55|11.69|9.14|10.7|9.76|9.66|10.18|11.64|10.89|13.57|13.26|13.02|13.25|9.42|9.42|7.83|6.28|3.78|3.67|3.02|3.18|3|3.04|1.71|2.46|1.54|0.9227|0.53|2.57|3|3.65|2.38|2.5|2.22|1.97|1.81|2.08|1.75|1.65|1.63|1.99|1.66|3.71|3.12|3.4|3.33|6.48||
2020-11-01 15:18:12|adr_usa_0207|HMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.719|7.594|8.719|9.031|10.625|11.938|11.531|14.844|15.625|15.125|15.125|17.75|17.5938|16.625|16.75|18.125|18.9688|20.5313|20.2656|20.6719|16.8906|16.9531|18.125|17.2813|19.75|20.9125|18.25|19|19.91|21.72|21.2|19.01|18.37|17.96|20.36|20.23|21.81|21.6|24.98|23.95|26.85|24.72|26.92|27.96|29.38|33.03|33.88|35.29|37.15|35.33|32.92|34.41|30.6|33.23|32.56|22.08|23.63|29.03|31.33|30.99|34.61|30.39|32.93|36.23|43.69|38|32.47|31.65|38.12|31.79|31.89|33.3|37.44|37.57|35.94|42.36|36.05|35.18|34.05|30.32|33.14|34.22|31.48|32.68|25.71|27.98|30.81|29.74|30.97|27.93|28.1|33.34|36.09|31.76|29.63|28.17|28.27|24.61|23.66|28.12|25.66|26.05|25.58||
2020-11-01 15:18:14|adr_usa_0208|HKTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:14|adr_usa_0209|HIMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|6.59|5.15|5.8|5.17|4.4|4.12|5.59|5.8|3.6|1.4|1.71|3.1|3.39|2.52|3.01|3.04|2.39|2.16|2.62|2.17|1.37|1.02|1.58|2.04|1.74|2.1|2.87|6.81|5.89|9.43|13.44|7.45|8.12|6.47|7.38|6.42|6.445|7.53|9.2|9.02|9.64|7.37|7|6.86|8.8|13.17|8.03|7.46|6.31|4.03|3.82|3.03|2.08|2.3|4.26|2.97|3.76||
2020-11-01 15:18:15|adr_usa_0210|HDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.455|1.55|1.514|1.4|1.255|1.6|1.689|2.37|2.615|3.016|2.832|2.77|4.1|4.327|4.189|4.731|4.909|5.625|5.314|5.768|7.377|7.203|8.414|8.084|12.663|11.698|9.844|8.585|5.42|5.431|9.472|9.775|13.834|11.757|13.059|16.645|17.579|14.938|15.434|16.68|12.59|17.175|14.215|17.04|20.135|19.92|21.025|15.26|16.305|16.81|22.7|24.775|25.69|29.28|29.385|30.995|28.985|27.315|31.745|35.865|31.325|35.845|41.94|48.08|48.96|48.59|47.795|50.38|48.17|50.09|61.36|53.47|61.75|54.85|41.83|49.6||
2020-11-01 15:18:15|adr_usa_0211|GWPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|35|59.79|68.09|95.3506|80.2|81.76|113.87|100.27|84.52|42.69|89.12|81.77|116.3|124.78|101.2|105.04|120.57|113.64|162.01|146.62|123.02|151.6|181.01|139.41|102.11|102.31|122.75|103.95||
2020-11-01 15:18:16|adr_usa_0212|GSK|price_second_month|0|3.3744|3.0933|2.812|2.7496|2.7184|3.1245|3.1245|3.187|4.0618|4.6867|5.7803|7.1863|7.4362|7.2488|6.5614|12.3729|12.9978|14.0601|8.936|9.2485|8.4986|7.9986|9.9358|10.6857|10.8106|12.5604|11.998|11.9355|13.3727|14.0601|16.4972|18.9343|20.3715|23.1211|27.2454|27.9953|28.2453|28.1203|24.246|18.8718|18.9968|17.872|20.1216|20.4965|16.2473|19.6217|19.25|20|23.125|23.75|26.625|27.375|26.125|28.5|32.875|33.875|40.25|39.938|45.688|54.313|53.938|55.375|63.5|64.063|56.25|52.938|59.438|48.75|56.313|57.563|57.313|55.31|54.69|52.95|50.81|48.95|40.75|37.89|38|35.05|40.01|38.83|45.88|42.62|42.5984|41.14|42.54|48.22|49.7|48.72|49.57|50.82|55.3|56.78|53.13|56.14|52.18|52.22|52.68|43.91|44.53|46.97|34.44|30.13|33.71|39.1|41.47|37.14|33.46|37.4|38.28|38.61|43.46|42.83|44.48|44.31|44.11|45.49|43.01|44.03|51.77|50.89|52.92|55.94|53.94|49.1|46.45|47.42|44.37|40.93|40.51|38.67|42.37|43.46|37.79|41.48|44.23|40.23|35.06|36.31|40.52|40.5|41.87|40.36|38.64|41.58|45.48|40.53|41.92|39.6||
2020-11-01 15:18:18|adr_usa_0213|GSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|20|22.375|24|22.125|10.875|11.625|7.125|4.1875|7.9375|5.25|6|6.1875|5.75|5|5.375|6.25|5.875|7.98|7.5|7.7|9.15|8.95|9.69|9.13|8.6|9.03|8.9|13.44|13.02|15.34|12.97|13.63|16.2|19.69|16.2|16.24|15.4|18.64|19.08|20.5|25.32|30.73|41.15|38.73|36.6|33.45|25.09|20.64|16.15|16.2627|22.15|23.45|20.94|20.61|16.81|18.13|20.72|20.29|20.58|18.34|17.07|19.42|16.7|14.2|17.05|20.67|22.42|22.75|25.22|22.97|18.55|21.97|21.31|24.57|32.74|23.7|25.7|22.36|24.21|26.73|26.91|31.3|26.5235|27.02|27.292|32.73|28.3815|22.05|18.72|21.37|17.28|15.19|15.89|12.61|9.68|9.51||
2020-11-01 15:18:19|adr_usa_0214|GRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.12|27.36|28|32.4|27.4|22.52|24.84|25.96|15.16|13.4|8.44|6.04|6.76|2.6|2.8|3.88|9|5.84|7.776|7.36|6.16|7.36|7.8|7.44|6.04|5.72|11.2|7.68|6.9604|4.68|5.6|4.2|4.56|3.84|4.12|3.84|3.198|2.4232|2.076|1.96|1.645|1.6875|1.5535|2.5627|2.15|5.4657|13.01|9.59|9.43|37.47|41.555|34.21|20.48|36.5|49.1|88.9|31.99|38.77|27.5|50.7|88.98||
2020-11-01 15:18:20|adr_usa_0216|GRFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8095|4.3117|6.619|8.2|9.619|11.6|14.315|13.5|14.995|17.2|20.69|20.69|19.87|18.62|16.38|16.03|15.36|17.255|15.31|16.53|15.98|15.74|17.4|21.13|20.15|22.41|21.8|22.15|21.56|19.72|19.28|18.06|21|22.88|21.41|18.93|16.03||
2020-11-01 15:18:20|adr_usa_0217|GRAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.16|16.17|16.4|12.78|9.19|7.6|4.02|3.15|3.68|6.45|8.18|6.35|2.9|2.99|3.46|3.07|2.45|3.1|3.4|3.29|2.9|3.05|2.49|2.12|2.42|2.15|2.48||
2020-11-01 15:18:21|adr_usa_0219|GOLD|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65||
2020-11-01 15:18:22|adr_usa_0220|GOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4299|24|29.1|33.11|33.95|45.01|66.08|62.7|69.28|57.72|56.9|61.36|44.08|52.04|34.4|29.3|18.46|6.4|8.18|8.92|21.54|27.38|27.64|21.84|26.24|31.6|28.2|24.72|15.2|14.34|18.08|8.98|10.02|9.54|12.32|10.8|7.18|8.66|9.86|11.96|12.04|9.86|6.92|5.04|2.36|1.8168|0.97|1.544|3.824|3.118|5.862|4.82|6.404|9.05|10.59|7.14|5.6|11.1|15.21|13.16|17.56|16.13|11.33|4.4|6.52||
2020-11-01 15:18:23|adr_usa_0222|GGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|0.7212|0.641|0.844|1.1966|0.8974|1.1752|0.7158|0.7778|0.5786|0.5641|0.7744|0.9316|1.0932|0.8974|0.7564|0.7521|1.1556|1.5|1.8322|2.2|2.36|3.6667|4.0444|3.9578|3.35|3.9467|4.9033|7.4067|6.845|7.58|7.675|9.51|10.985|10.5|12.785|15.13|25.51|18.64|4.2|5.23|9.31|11.91|16.53|14.46|12.73|13.42|12.18|13.98|10.37|8.64|7.65|10.43|7.93|9.13|8.52|8.36|6.84|7.32|7.96|6.41|6.18|5.77|4.09|3.57|2.99|1.48|1.56|1.03|1.58|2.79|4.18|4.07|2.97|3.7|3.25|5|4.56|3.8|3.9|4.22|3.4|3.05|3.97|3.74|2.5|3.5||
2020-11-01 15:18:24|adr_usa_0223|GGAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9375|17.625|15.9|9.5|4.81|1.36|0.75|0.76|1.45|2.52|2.74|3.95|5.81|8.44|4.95|4.8|7.23|9.02|8.75|8.2|7.16|7.48|6.17|6.1|7.66|11.12|10.4|7.99|7.3|6.8|5.64|4.47|1.7|1.97|2.88|3.58|5.68|4.81|5.15|8.69|16.18|15.01|11.12|11.9|6.69|6.88|4.89|4.91|4.68|5.86|5.62|7.07|12.65|9.9|12.26|12.98|15.8|19.67|21.14|20.75|25.84|28.35|26.86|30.46|29.11|31.8|42.2|44.96|57.05|67.57|43.49|18.82|26.54|34.78|26.6|10.84|13.36|12.64|8.01|10.33||
2020-11-01 15:18:25|adr_usa_0224|GFI|price_second_month|0|14.0958|15.8175|13.4502|16.5169|16.4093|13.6654|12.1052|10.0608|10.7602|7.9625|6.8327|8.3391|5.8105|5.9719|6.7789|7.6397|9.8456|11.7824|10.8678|9.469|9.2538|7.5321|7.8549|8.2853|7.6935|8.7157|12.0514|10.7602|9.469|10.7602|9.3614|9.2538|9.8994|9.0386|11.1906|9.2538|9.7918|8.6081|6.2409|6.6713|11.2982|9.0386|9.5766|10.2222|10.1146|12.697|12.2666|11.2982|11.8362|12.697|9.0386|13.1274|12.7512|11.083|9.8994|9.8994|7.3169|6.4561|5.7571|5.7029|5.2725|2.9053|4.3041|3.0671|2.7707|3.1205|3.8199|3.9275|3.3895|3.1205|2.4748|3.4433|3.4691|3.7187|3.9597|7.5149|11.9911|10.1318|9.2365|10.9237|9.7961|11.5521|11.7932|10.7516|10.074|10.4503|12.1547|10.3986|9.4604|9.8649|12.8692|19.1359|18.8605|17.113|16.4674|15.1762|14.9093|13.05|14.1604|12.215|11.1303|7.8334|7.0759|8.7631|11.6899|10.39|12.7228|9.8908|11.8362|12.1203|14.367|15.4172|14.1518|14.2637|14.5822|13.2307|11.4058|10.6052|10.5708|8.29|6.07|5.15|4.01|3.69|3.54|4.84|4.1|4.65|3.41|3.23|2.53|4.27|3.52|5.03|3.07|3.09|3.58|4.46|4.23|3.92|3.57|2.49|2.93|4.13|4.46|5.94|5.35|5.93|7.72|13.03||
2020-11-01 15:18:26|adr_usa_0226|GENE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|66.25|65|91.25|70|990|312.5|410|225|157.5|260.8|185.2|161.2|105.8|62|35.6|36.4|32.18|56.4|55.2|60.58|136|93.8|90.8|||||250|170|168.6|146|180|145|91.4|71.4|90|75.2|64.1|39|39|18.2|41.2|31.12|28.6|24.82|22.2|15.898|14|58|153.2|101.2|65|80|107|65.6|44.6|53|57.6|44|36.4|34.8|21.2|13|7.726|25.84|16.68|8.4804|9.68|8.92|9.76|8.24|8.56|4.56|4.32|3.2396|3.88|6.68|4.68|4.8|4.3116|3.48|2.5276|2.21|1.8902|2.79|2.04|4.12||
2020-11-01 15:18:27|adr_usa_0227|GAME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:27|adr_usa_0228|FWP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.65|236.6|184.17|143.71|97.79|142.59|133.14|153.65|191.6908|135.66|186.9|28.14|19.74|18.83|21.56|7.7|9.695|7.07|6.72|5.7421|6.22|5.95|6.25||
2020-11-01 15:18:28|adr_usa_0229|FORTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.375|39.375|28.375|25.5|27.375|23.375|25.5|35|71.625|50.875|50.3125|38|28.75|26.15|17.2|14.231|12.09|9.72|11.32|9.72|7.58|10.6|11.77|16.25|20.6|18.95|15.84|16.44|17.77|14.678|12.24|10.57|10.3|11.8|10.7|10.3|13.1|14.4|12.64|14.16|12.25|12.035|10.78|5.8199|4.32|6.15|8.55|11.23|12.29|11.97|13.14|15.73|18.495|17.8|16.19|16.25|15.84|15.99|13.76|16.16|18.2|21.58|24.12|24.96|24.79|30.46|26.94|24.97|22.78|27.3425|34.14|27.96|29.41|33.5|40.1701|39.38|39.79|41.7|38.33|40.05|38|35.4|41.0103|36.78|41.6|48|63.17|70.1|68.01|76.99|92.97||
2020-11-01 15:18:29|adr_usa_0230|FMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.7083|8.8333|11.4167|11.0208|12.75|14.7708|10.6875|14.8958|12.5833|10.52|14.6033|12.88|11.05|13.1833|14.6333|12.8567|11.7367|10.4133|12.8333|12.4633|11.5|15.0167|14.1509|14.41|15.1333|18.6733|17.85|22.3366|22.73|28.9966|29.1566|31.5733|35.2|36.86|39.5766|34.17|30.32|40|46.7|47.38|26.76|24.57|33.36|36.88|45.69|41.6|41.26|48.7|54.8|53.25|61.98|67.76|64.02|75.18|79.38|83.55|94.49|112.68|107.37|94.38|91.7|85.62|96.88|95.38|96.79|89.16|90.6|90.83|99.95|90.8|89.32|92.18|79.39|80.54|92.9|100.45|90.06|92.3|84.94|96.96|87.08|92.72|97.76|91.36|90.93|81.39|67.71|58.33||
2020-11-01 15:18:30|adr_usa_0231|FMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.5625|14.6875|14.219|10.7815|11.8125|11|9.5625|9.4688|10.875|8.75|12.125|12.9375|11.8125|13|14.4688|13.8438|13.6|11.83|13.45|10.85|8.65|9.255|5.45|7.525|7.05|8.025|8.115|9.99|11.415|11.875|12.21|12.985|14.195|13.16|14.22|15.79|18.285|18.6|22.055|22.34|24.545|24.225|23.97|27.56|26.325|27.9|26.485|22.295|21.495|20.67|21.84|27.145|25.02|23.785|28.765|29.43|32.245|34.88|34.03|32.99|35.16|33.39|35.625|33.38|34.7|34.28|33.52|34.99|36.54|32.98|34.78|36.97|36.78|42.25|40.85|40.75|42.29|42.37|44.64|38.51|41.64|45.81|46.64|48.92|52.82|50.42|51.31|39.17|38.79|38.08|33.6|36.63|38.34|42.2|42.38||
2020-11-01 15:18:31|adr_usa_0232|FLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.23|15.25|11.35|6|3|6.97|8.46|8.9|9.52|12.05|11.3|13.545|13.38|13.67|11.86|11.36|13.2|12.4|13.43|12.18|13.57|16.08|12.85|15.34|15.29|13.74|14.83|13.57|14.7|15.09|12.3|13.36|11.92|11.42|12.05|13.77|14.16|12.7|13.09|13.63|12.76|14.59|13.8|12.16|11.69|16.27|18.27|19.63|17.1|8.28|7.24||
2020-11-01 15:18:31|adr_usa_0233|FLML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:31|adr_usa_0234|FENG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.44|7.09|5.12|3.89|3.21|3.81|4.9|8.7|9.47|11.1|10.37|10.29|8.89|7.34|7.44|3.95|4.62|3.75|3.99|3.6|3.78|3.84|2.96|4.73|6.66|5.18|5.5|4.91|3.55|3.6|3.44|3.09|3.08|1.74|1.26|1.51||
2020-11-01 15:18:32|adr_usa_0236|ERJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|36.24|41.5|29.26|18.52|23.99|23.0292|17.65|14.49|10.38|14.72|18.4|29.42|29.1|25.46|27.28|27.97|32.31|30.3|35.73|38.5|38.66|33.66|36.41|41.6|46.23|48.18|42.26|43.58|45.52|41.89|32.53|14.47|11.49|18.73|22.14|21.27|22.01|22.18|23.89|29.12|34.13|32.29|23.57|24.37|30.63|29.08|27|26.49|32.97|35.79|33.42|30.95|32.99|36.06|39.9|36.93|36.79|30.47|24.48|30|29.84|20.82|17.47|19.36|23.75|20.28|21.53|19.3|27.6|23.66|19.45|21.99|20.52|19.24|18.1|17.02|15.24|5.49|5.3||
2020-11-01 15:18:33|adr_usa_0237|ERIC|price_second_month|0|||||||||||||||||||||||||||4.0508|4.2891|6.4063|6.3438|5.0586|5.6055|5.0586|4.5508|2.9492|3.1836|3.9648|3.6328|4.1016|4.7852|7.0508|7.168|6.1719|6.875|7.8516|8.457|8.6719|8.8867|11.4746|13.3594|14.8438|13.75|14.4141|14.4141|19.2969|19.7168|22.2656|26.0547|25.2734|28.3203|34.8438|26.7969|34.5313|32.5|33.6719|40.7031|60.2344|120|102.5|102.5|56.875|41.4063|32|24.9|27.3|21.1|11.1|3.65|4.915|3.245|5.2|7.74|8.125|14.505|13.995|13.52|16.625|14.665|15.715|17.455|16.29|17.05|16.015|16.7|19.435|17.88|18.99|18.605|12.23|10.75|13.52|11.42|7.12|8.16|9.31|9.58|9.74|10.01|10.04|9.63|10.32|12.84|14.84|11.2|10.63|9.98|8.48|9.3|9.39|12.21|11.67|11.78|12.51|12.91|12.45|12.49|12.59|12.93|11.26|9.76|9.69|9.175|7.73|7.12|5.12|6.45|7.24|5.83|6.25|6.62|7.21|8.41|8.39|9.07|9.67|7.84|9.04|8.04|9.14|11.65||
2020-11-01 15:18:34|adr_usa_0241|ELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.438|12.75|10.063|5.375|8.8125|4.5|8.25|6.875|7.4375|9.375|7.75|9.75|7.75|9.3|6.85|6.95|5.9|7.3|6.01|3|2.05|2.18|3.33|2.99|4.16|3.87|2.85|3.5|4.32|4.91|5.39|5.73|7.76|10.95|8.61|10.55|11.13|11.77|13.71|15.4|15.47|16.22|17.71|17.77|11.09|9.15|13.23|15.04|20.23|22.07|18.23|22.24|24.27|24.1|26.55|21.77|19.17|24.19|20.71|19.98|13.26|15.26|16.77|12.06|13.26|10.41|14.83|17.22|13.88|11.01|11.35|8.18|7.85|5.79|6.54|10.18|8.56|11.15|8.63|9.36|7.51|7.61|6.3|5.05|8.2|9.29|11.48|12.98|14.6|15.86|11.91|11.31||
2020-11-01 15:18:35|adr_usa_0243|EDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9325|11.64|14.0475|20.9475|14.7425|18.5025|18.625|12.645|12.6|13.0375|16.75|17.8225|19.8375|23.55|24.3775|26.0475|26.8525|29.675|31.1275|28.19|23.82|25.78|11.42|17.31|16.72|18.8|22.19|26.47|29.44|26.61|19.55|21.4|18.29|26.52|23.62|26.06|28.89|39.95|41.78|53.06|47.55|66.91|80.23|88.93|92.09|88.47|93.96|54.22|65.9|94.54|97|122.06|121.55|127.66|140.2|160.38||
2020-11-01 15:18:36|adr_usa_0244|EDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|23.04|19.95|17.13|10.64|3.7|3.51|5.2|5.64|7.35|7.25|7.14|6.45|10.74|11.05|9.25|7.51|6.4|5.86|2.3|2.51|1.71|2.42|2.49|2.21|5.88|6.3|9.09|10.32|12.88|13.32|14.86|13.11|17.78|16.12|13.44|17|26.6|34.3|31|35.29|44.2|58.22|47.93|26.44|25.75|26.81|18.1|6.26|5.29|4.46|3.07|3.26||
2020-11-01 15:18:37|adr_usa_0245|EDAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6|5.375|3.5|1.75|1.438|1.563|1.813|1.625|2.625|1.5|1.031|0.938|1.5|2.9|2.03|1.62|2.15|2.04|1.8|1.22|1.7|1.9|1.65|1.48|1.8|2.7548|2.11|2.53|4.14|4.16|3.8|3.87|7.95|8.08|7.41|6.37|8.05|6.4|6.35|4.6|4.1|3.71|2.9599|1.93|2.06|1.4|1.37|3.25|2.37|2.35|2.25|4.58|4.1|3.77|2.3445|1.87|2.25|1.85|2.07|1.73|4.24|3.9|2.42|2.55|3.37|3.45|1.61|1.98|3.8|3.15|3.65|5.5|3.58|3.33|2.94|3.01|2.82|2.81|2.94|3.09|2.41|2.44|3.02|2.8|2.82|3.27|3.17|5.06|3.83|2.7|4.02||
2020-11-01 15:18:38|adr_usa_0246|EC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|15.85|21.38|27.4|26.47|26.23|26.97|38.73|40.17|39.73|45.47|43.47|41.23|56.67|60.12|58.71|58.22|57.66|44.44|46|40.42|33.74|36.7|34.57|20.29|16.72|14.93|8.8|8.79|6.84|9.28|8.86|8.56|9.01|9.13|9.09|11.74|17.51|21.78|22.67|19.21|19.8|16.61|15.3|18.31|17.65|10.41|11.39||
2020-11-01 15:18:39|adr_usa_0247|EBR.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|12.02|13.03|14.56|15.7|14.33|14.65|15.72|17.5|18.28|13.38|12.8|15.68|8.71|9.99|3.97|6.16|5.03|3.95|4.52|3.96|4.43|5.47|3|2.41|2.93|1.94|2.99|2.53|3.37|8.85|8.65|7.75|5.25|6.85|6.79|8.44|4.15|4.46|7.34|10.58|8.48|10.39|8.48|7.8|5.95|6.35||
2020-11-01 15:18:40|adr_usa_0248|EBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.375|7.875|9.625|8.75|9.375|5.85|6.9|7|7.87|6.5|2.95|2.65|2.3|3.45|3.25|6.4|5.05|4|6.55|8|7.05|7.05|6.15|8.7|10.687|13.6|||11.9|12.9|11.9|14.7|16.1|16.15|18|11.57|10.42|12.65|14.42|16.57|13.75|12.72|12.73|13.38|14.02|14.43|10.15|8.88|11.15|6.36|7.74|3.27|3.23|2.83|2.03|2.56|2.06|3.05|3.21|2.39|1.85|2.38|1.28|1.51|1.5|2.12|5.58|7.54|6.76|4.25|6.61|6.22|6.99|3.86|3.75|6.64|9.43|8.4|11.04|8.22|7.73|5.36|6.48||
2020-11-01 15:18:41|adr_usa_0249|E|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|18.1|17.9|20.552|21.352|21.652|22.752|23.752|23.176|27.7|23.15|23.75|23.775|25.45|25.075|21.65|20.775|21.925|23.75|24.5|25|26.44|25.488|22.86|26.72|30.96|30.984|28.188|29.36|32.464|30.44|34.128|38.568|40.612|40.4|49.3|50.428|51.312|57.428|54.48|57.79|59.38|62.7|64.81|63.24|70.01|63.64|70.05|67.82|84.14|65.15|39.36|40.01|48.31|45.32|50.88|46.6|36.64|39.65|42.48|49.61|45.93|39.23|40.62|46.79|40.14|44.03|45.4|45.71|46.89|46.9|48.35|47.71|50.25|49.55|41.28|37.27|36.95|33.29|31.67|26.4|29.84|30.41|27.04|30.94|33.63|31.35|33|33.17|37.31|37.87|31.97|34.24|31.52|30.2|30.05|25|18.2|18.6||
2020-11-01 15:18:42|adr_usa_0251|DRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85.63|87.5|57.5|30|17.19|23.13|30.63|17.8125|28.75|22.8125|20.9375|15|18.9063|16.875|10.1563|11.25|6.25|8.4375|11.8|9.8|12|23.5|51.99|29.6|30.4|38.2|25.2|25.8|27.5|32.2|29.3|18.5|17.3|15|11.3|10|14.4|15.3|16.2|13.2|11.6|7.6|8.5|5.14|8.24|11.77|8.24|5.335|4.51|9.45|10|7.4|5.25|6.37|4.6|4.18|4.89|4.59|5.14|5.38|6.32|7.71|6.25|5.74|7.69|7.94|5.12|5.9|4.06|4.17|2.61|2.66|2.42|2.12|1.73|1.2|1.62|3.41|4.65|5.21|4.17|6.37|3.29|3.34|3.53|3.03|2.54|2.13|2.25|2.11|1.73|4.32|4.09|6.1|9.77|15.15||
2020-11-01 15:18:43|adr_usa_0252|DQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.85|54.8|28.95|11.05|16.3|6.15|4.75|3.8|11.91|7.93|9.55|38.4|43.31|25.3|33.67|32.24|20.6|22.23|11.58|15.49|17.99|24.87|24.68|20.02|24.79|21.81|25.05|52.01|49.14|57.15|35.13|26.12|39.85|36.57|51.52|38.08|65.57|51.17|112.81||
2020-11-01 15:18:43|adr_usa_0253|DL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|4.9|5.44|7.99|6.9|6.8|4.39|4.44|4.76|4.05|3.48|2.2|2.62|3.4|3.37|3.01|4.25|4.47|6.15|9.77|16.22|24.71|17.63|15.43|17.96|16.78|15.81|9.99|14.99|12|10.75|11.46|13.27|10.05|9.1|7.07|8.92|9.41|7.75|9.02|7.67|7.27|5.8|4.25|8.02|7.5|6.85|9.25||
2020-11-01 15:18:44|adr_usa_0254|DEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||29.703|30.594|29|38.797|37.906|38.906|39|49.25|48|46.875|43.25|43|41.4375|37.625|30.75|33|34.5625|40.4375|40.55|42.36|41.55|43.45|47.1|50.16|45.85|42.7|38.55|43.06|42.75|49.44|55.1|53.44|49.95|55.66|57.22|59.35|56.8|58.58|61.7|66.15|72.92|76.31|79.43|85.39|83.65|89.32|82.1|78.46|74.1|55.21|48.95|54.14|62.03|68.93|65.65|60.01|65.5|73.78|77.06|81.69|78.44|81.91|95.75|95.35|108.6|117.66|118.52|123.16|123.54|128.75|125.3|129.55|119.39|118.42|118.85|111.95|106.37|115.35|103.8|109.51|112.96|100.95|114.31|121.74|132.94|137.62|135.64|145.04|141.15|143.49|157.41|169.98|171.28|163.44|141.91|140.61|134.4||
2020-11-01 15:18:45|adr_usa_0257|DBVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.75|39.21|34.49|26.03|32.26|34.58|36.52|36.08|33.2|43.93|22.5|21.36|23.3|22.24|15.1|7.79|9.4|9.07|7.8|9.79|4.85|2.16||
2020-11-01 15:18:45|adr_usa_0260|CYOU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:46|adr_usa_0261|CX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5847|8.0797|7.3552|8.1676|7.1356|7.4018|9.6044|9.0634|8.4943|8.6769|10.8374|8.5891|7.8865|6.376|7.7811|8.7788|8.8034|10.4404|10.2543|9.9416|10.9393|13.7004|13.444|15.5482|20.0167|21.6959|20.7544|20.5155|22.7989|23.895|24.8224|22.3985|20.101|19.3773|22.3914|14.2414|3.5129|3.9626|6.6746|9.2652|8.571|6.9489|7.9134|5.8134|6.8697|6.8849|6.8046|4.0701|3.4142|6.5359|4.8165|6.4521|7.4302|8.622|9.6935|10.1893|9.2917|11.4544|11.5747|11.4503|11.1213|8.8544|9.4952|6.324|5.4549|4.9186|6.1154|8.125|7.5385|8.6731|8.43|9.13|7.84|7.2|5.97|6.96|4.66|5.01|4.19|3.11|3.73|3.28|2.4|3.21||
2020-11-01 15:18:46|adr_usa_0262|CUK|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6445|15.238|17.9344|11.2766|19.0579|22.6032|18.2257|24.8835|23.0443|24.78|30.5|33.4|44.62|45.55|48.59|52.98|60.69|51.54|55.29|51.28|56|49.59|39.55|48.38|54.62|50.37|46.75|46.06|37.62|38.73|33.97|25.09|18.15|25.81|28.18|32.24|37.3|43.81|33.45|44.06|49.48|38.84|36.18|36.14|30.04|31.85|33.51|38.74|40.93|34.91|38.56|34.89|41.62|38.88|36.13|37.74|44.56|47.58|54.28|55.08|51.54|50.94|46.14|46.73|54.37|59.62|66.9|66.18|71.67|66.76|58.41|56.05|55.54|52.44|45.93|40.66|41.1|13.92|11.24|11.8||
2020-11-01 15:18:47|adr_usa_0266|CS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.5|23.875|20.75|26.875|27|26|31.625|30.625|37.375|45.5|56.375|55.125|42.75|39.5|44.75|46.5|47.375|44|46.875|55.875|44.75|45.75|46|43|40.3|33.99|37.36|25.34|22.58|20.18|27.35|31.84|33.35|37.2|34.6799|30.97|39.06|42.82|40.05|42.44|49.58|56.5|56.45|55.37|65.02|75.79|75.68|64.65|57.17|48.92|52.29|45.85|26.87|24.33|43.66|49.47|54.78|45.24|38.98|43.88|39.29|44.12|40.74|27.91|21.8|27.53|20.34|19.12|22.61|27.37|29.3|29.35|28.39|31.05|29.26|28.13|26.18|24.34|26.76|26.89|21.58|13.56|14.1|12.75|13.93|15.09|14.36|14.64|16.57|18.36|16.6|15.05|11.79|11.75|11.64|11.68|13.09|11.28|9.06|10.97||
2020-11-01 15:18:48|adr_usa_0267|CRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.09|31.89|30.13|40.35|44.69|48.11|42.42|39.57|37.17|44.4|36.88|41.27|44.75|52.43|47.51|31.84|29.99|24.47|25.45|23.3|27.47|19.17|18.37|17.85|12.67|10.25|13.02||
2020-11-01 15:18:49|adr_usa_0268|CRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|10.9375|15|18.25|17.75|22.375|19.875|17.5|18|17.2656|14.4375|19|17.4|17.251|15.65|16.95|17.7|15|13.38|12.6|15.1|18.43|17.98|21.51|21.22|22.75|24.91|28.8|26.25|26.78|27.17|34|33.75|34.98|38.74|42.44|48.91|41.19|35.41|38.58|37.44|25.28|22.5|20.79|24.12|25.56|26.51|24.13|21.89|19.62|19.23|22.6|21.48|18|16.55|21.38|17.97|17.46|18.31|21.54|21.57|22.06|25.3|27.73|28.28|23.85|23.45|28.01|27.28|30.79|28.8|25.05|30.26|33.85|33.47|33.77|36.48|34.64|35.12|33.1|36.98|33.69|27.74|30.51|31.83|33.62|38.3|33.88|32.16|37.1||
2020-11-01 15:18:50|adr_usa_0269|CRESY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0726|21.6639|17.7252|17.609|15.8717|15.0604|12.5117|9.7313|9.963|9.7313|9.0941|7.9936|8.1094|7.9936|7.704|8.457|8.4616|9.0362|5.7646|6.0241|5.6998|4.8657|4.8193|7.4143|7.6646|8.1094|13.9946|10.4264|9.7415|10.9361|13.8833|14.9213|12.002|10.8064|10.241|13.0678|13.3384|12.3263|15.6164|18.4246|21.2115|18.5822|21.3811|16.9603|14.597|10.204|5.6534|6.8583|8.4338|10.621|13.3921|11.9185|11.4088|12.2985|15.8667|15.8111|15.7879|12.6831|10.1947|12.4932|6.8305|7.4977|7.9148|7.8499|7.4607|7.4421|10.1854|8.165|11.6961|11.2976|10.9269|10.2781|12.938|8.8138|11.7332|9.6757|11.4551|15.8296|15.205|18.2684|19.0529|17.6426|20.1924|19.221|15.3918|13.5238|11.0558|12.4488|9.7895|5.8932|5.75|4.83|3.21|3.4||
2020-11-01 15:18:51|adr_usa_0270|CPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:18:51|adr_usa_0271|CPAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|9.28|12.66|13.51|12.75|12.4|10.76|9.48|8.8|9.3|8.49|8.26|7.51|5.8|6.5|6.34|9.02|9.75|9.03|9.24|11.5|12.17|12.51|12.06|11.88|10.82|9.38|9.88|8.6495|8.19|9.683|8.69|6.75|7.71||
2020-11-01 15:18:52|adr_usa_0275|CMCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|17.55|19.25|32.97|16.91|19.54|15.7|11.07|12.86|10.16|9.69|12.01|9.4|12.5|14.22|13.84|10.05|6.35|7.39|4.5|3.76|3.34|2.91|2.74|1.94||
2020-11-01 15:18:53|adr_usa_0278|CIG.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4982|8.3893|8.2352|8.6614|8.6115|5.215|4.5575|5.6685|6.6548|8.2533|6.9779|5.9831|6.4167|7.5504|7.3804|8.4347|8.0096|8.0379|11.1045|10.3662|11.3086|8.028|8.1555|7.8962|6.1928|5.9023|5.5101|7.4|8.5|5.89|4.809|5|2.08|1.7|1.5799|1.7016|2.6801|2.954|4.39|2.43|2.93|2.18|2.19|2.21|1.66|3.28|4.25|4|4.14|3.27|3.15|2.05|2.04||
2020-11-01 15:18:54|adr_usa_0279|CIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.0639|2.1486|3.3288|3.1563|3.6396|3.876|4.9079|5.5201|5.8853|5.8525|5.0955|3.8899|2.3051|3.0621|1.5456|2.5574|1.8101|2.2141|2.017|1.9108|2.2141|1.6075|1.9248|1.1513|1.3031|1.4602|1.8392|1.6393|1.1135|0.7943|0.777|1.2607|1.3548|1.9684|2.1874|1.7395|2.2938|2.8629|3.1982|3.7401|4.3699|5.0281|6.4286|4.7386|5.1333|5.6207|5.9288|7.3176|7.0522|7.776|7.0633|8.9517|8.1716|5.9943|5.1726|6.2622|6.9154|8.5105|7.7485|7.482|8.5871|8.893|8.7784|9.9395|9.851|9.1377|11.8868|11.2138|11.0641|7.9662|7.7449|7.6534|5.8392|6.133|5.5613|6.7427|8.2506|5.3019|4.4183|4.3414|2.017|1.6424|1.4407|1.4311|2.5645|2.1611|3.1696|2.1995|2.5261|1.9594|2.4012|1.9306|1.7193|3.1024|3.6691|3.5922|3.4098|2.9103|2.9103|1.9114|1.96||
2020-11-01 15:18:55|adr_usa_0280|CIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.375|18.75|19|18.75|17|18.125|17.875|17.125|14.25|12.25|13.5|9.0625|4.875|4.25|6.25|4.875|4.25|2.875|3.063|4.25|1.9375|2.89|1.82|1.45|1.59|2.05|2.15|1.96|1.95|2.52|4.48|4.8|4.76|7.3|6.2|6.76|11.99|15.86|14.15|21.92|25.99|31.42|26.79|28.7|29.1|29.37|27.82|30.13|35.48|33.71|36.81|32.29|20.06|17.58|28.45|34.41|43.62|44.52|45.64|58.31|62.35|54.63|63.97|65.78|54.66|63.9|60.88|57.34|63.15|68.65|62.05|57|50.04|45.57|54.54|64.33|55.27|44.08|41.84|34.6|29.73|28.91|34.9|39.05|32.96|37.35|44.28|44.09|39.5|42.18|45.56|43.47|40.73|45.6|45.52|49.8|48.27|47.48|25.86|28.06||
2020-11-01 15:18:56|adr_usa_0281|CHU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|19.875|14.92|15.45|12.9|11.45|9.72|9.21|7.24|7.7|6.77|5.93|7.01|9.06|13.18|7.3|7.34|7.5|8.46|7.85|8.08|8.17|8.62|8.68|9.04|11.11|12.63|15.14|18.18|18.78|21.23|22.79|17.85|11.88|8.72|12.02|13.94|13.66|11.51|11.67|13.86|13.34|16.86|20.35|20.77|20.84|18.09|14.87|16.63|15.12|14.23|14.74|15.05|15.82|13.03|15.09|17.18|14.53|16.91|17.83|13.09|12.7|10.85|10.7|11.42|11.56|12.1|13.83|14.59|15.17|12.76|14.08|11.68|11.1|11.79|10.48|9.94|8.51|8.02|5.62|7.08||
2020-11-01 15:18:57|adr_usa_0282|CHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6699|14.3433|13.7456|14.5653|17.0924|18.689|16.7851|16.1789|14.9238|16.1362|17.5364|14.8214|16.0167|16.4521|16.2216|16.1533|18.0316|20.7175|23.5255|23.0184|17.9886|16.7955|21.375|21.3|22.1875|23.25|24.075|24.8625|30.1375|29.44|32.7|35.74|32.96|31.6|30.43|30.12|31.89|31.35|31.8|30.98|30.92|29.88|32.01|31.18|30.09|30.66|32.32|29.2|30.47|31.33|33.91|36.26|33.63|32.86|35.75|34.08|34.6|36.79|36.03|35.13|34.76|34.52|35.53|34.05|37.22|35.16|37.03|36.92||
2020-11-01 15:18:57|adr_usa_0283|CHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.516|7.0938|9.9688|8.7344|10.8906|15.6406|26.2813|38.6563|36.2188|39.8125|26.5|28.65|25.11|16.94|17.67|14.9|16.13|14.75|13.61|11.78|11.54|12.73|14.61|17.51|14.35|13.63|16.32|16.17|18.26|21.91|24.71|24.11|25.51|32.57|41.43|49.01|45.58|56.7|82.6|75.21|74.05|58.26|42.76|44.62|46.9|54.07|48.93|49.01|46.95|51.32|49.94|47.48|44.48|50.7|48.52|52.71|52.82|54.02|54.67|55.15|54.33|53.6|52.74|47.93|49.43|61.94|60.77|67.75|68.58|59.82|58.46|53.57|55.18|61.21|54.18|55.26|55.75|53.22|50.59|46.49|46.2|47.57|48.08|53.28|45.62|41.31|37.73|39.82|35.16|35.03||
2020-11-01 15:18:58|adr_usa_0284|CHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.64|26.7|30.9|36.88|30.22|31.63|36.83|37.7|34.74|38.31|34.45|37.47|32.16|35.22|42.96|49.51|52.76|51.98|81.44|77.94|71.06|50.59|34.58|36.24|47.16|49.9|46.68|42.34|44.6|48.06|50.04|56.15|59.94|61.5|58.74|58.73|47.38|51.56|54.5|51.69|48.63|51.85|53.31|45.12|50.18|55.31|61.33|64.81|71.22|53.18|50.96|48.11|48.05|51.98|46.96|47.81|49.35|48.54|48.85|44.52|46.98|48.02|52.98|55.68|48.87|45.4|37.89|37.87|31.76|32.53||
2020-11-01 15:18:59|adr_usa_0286|CEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|18.97|18.45|21.45|26.8|28|25.93|26.88|26.85|33.75|38.46|42.15|35.12|46.64|56.7|54.95|54.8|72.1|66.51|84.76|75.76|88.72|87.24|83.37|92.51|104.89|177.06|168.14|183.95|142.05|80.33|88|124.81|131.74|162.59|158.54|150.65|166.5|225.18|218.99|250.58|188.44|181.29|221.85|185.14|194.5|208.94|198.64|176.28|198.28|202.29|160.07|176.65|195.07|143.93|145.09|160.06|101.16|107.01|103.85|119.44|124.17|125.89|122.65|114.9|115.82|135.34|145.21|162.78|160.62|161.8|177.59|165.26|147.48|145.22|138.33|114.12|113.16||
2020-11-01 15:19:01|adr_usa_0287|CEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|9.469|7.219|5.0315|2.1875|4.2813|2.7813|4.125|6.0938|6.6563|4.6875|5.9375|7.9375|7.4063|8|8.175|5.7|6.25|7.265|8.6|7.95|6.625|6.925|6.325|7.55|8.27|11.39|9.435|10.15|11.5|10.25|8.78|8.195|7.825|8.4|7.05|7.09|9.225|17.125|20.75||47.955|33.615|22.26|9.91|6.185|6.905|9.5425|15.425|19.095|18.84|21.43|25.98|29.31|21.82|22.28|24.55|19.94|19.44|15.44|16.82|17.17|21.41|17.82|15.81|20.3|19.36|15.43|16.79|24.85|24.35|35.56|26.11|29.47|23.76|26.89|27.36|23.25|26.879|29.38|27.08|30.0471|39.79|38.3|31.29|31.52|31.63|28.55|24.08|25.35|21.42|17.38|20.31||
2020-11-01 15:19:02|adr_usa_0288|CCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||6.3335|7.1314|8.7272|10.7719|10.9215|9.6748|9.575|10.3729|8.428|10.0737|8.4779|8.7272|8.2784|9.0827|8.0354|7.68|7.7111|9.4753|10.4228|10.7719|18.0778|19.1251|17.9532|18.6513|23.9375|26.3562|27.9521|32.0663|26.6804|29.8721|28.8747|20.1474|22.8005|24.3245|20.0557|18.6434|18.5995|21.2397|13.6364|17.3388|14.566|16.2376|18.001|16.6805|17.1712|15.8387|13.3691|13.4369|13.2774|11.6616|13.2853|12.9901|11.2905|12.2879|11.5858|14.0274|14.4463|15.32|14.8652|14.3226|12.7667|13.9715|13.8|11.3424|10.6283|12.9422|12.9821|14.3825|15.4317|16.3134|23.1157|22.4335|21.6036|23.2194|22.8643|22.8324|28.6931|25.9204|25.9682|29.2836|32.6049|26.6006|26.3413|24.28|22.47|23.56|21.65|20.65|19.11|22.28|22.22|22.3|19.51|21.82|21.15|19.89|23.73|26.35|27.4|25.48|27.86|25.36|26.4|25.98|28.72|26.81|22.6|18.51|15.94|14.01|13.2||
2020-11-01 15:19:03|adr_usa_0290|CCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|6.11|6.84|7.5|6.69|3.91|3.78|3.45|3.88|3.33|3|4.44|4.16|4.11|5|5.39|8.45|7.36|8.01|7.2|7.05|6.81|4.51|4.52|4.732|3.93|4.23|4.5|4.85|3.62|4.04|3.96|2.62|4.1|3.4|3.72|3|2.5|2.54|2.67|2.3|1.39|2.0528||
2020-11-01 15:19:04|adr_usa_0291|CCIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:04|adr_usa_0292|CBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.375|8.31|11.63|10.3125|11.5|7.4375|11.5|11.625|9.125|9.125|5.75|10.4688|10|12.625|16.4688|15.0313|17.2188|16.8438|16.975|13.05|9.775|8.995|11.255|10.55|7.505|7.8|6.475|7.65|9.515|9.97|11.09|6.685|10.575|12.16|12.875|10.85|12.165|16.08|19.25|16.375|13.49|15.375|15.865|16.5|14.25|15.155|19.66|23.525|21.535|16.7|12.325|17.68|24.105|32.87|36.045|29.15|33.57|40.98|37.11|40.5|41.46|32.14|46.76|39.95|42.51|44.64|48.53|56.83|39.32|49|41.22|46.22|49|39.8|32.33|29.85|16.97|14.17|10.79|11.14|16.26|15.94|19.23|21.39|23.52|22.85|20.79|20.38|19.96|21.73|25.98|21.44|22.42|18.79|16.25|11.61|11.58||
2020-11-01 15:19:05|adr_usa_0293|CANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.85|60.45|62.25|92.55|91.5|62.4|57.75|59.1|60.9|34.65|25.8|46.05|32.4|43.05|39.15|33.9015|29.25|26.4|23.85|21.9|28.2|19.4985|18.75|19.95|17.0999|2.91|2.43|3.54|1.25|2.15|2.23||
2020-11-01 15:19:06|adr_usa_0294|CAJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.9833|10.4333|12.0167|11.8167|12.3333|13.0667|12.35|14.1|13.9333|16.9167|18.55|16.0667|15.25|15.6667|13.6667|14.792|14.4167|16.75|19.9167|19.6667|28.3333|30.9167|30.1667|25.8333|21.8467|26.42|20.28|22.6|23.0933|25.8667|22.8267|25.6333|23.9667|28.4933|32.3067|31.1|32.7667|33.04|31.98|33.4467|35.16|36.1667|33.7667|37.5134|41.6534|46.8|49.68|52.63|54.07|58.86|57.12|52.62|44.86|54.11|44.74|29.76|25.11|33.17|38.21|38.22|41.48|40.88|40.91|47.06|48.28|47.98|47.24|45.01|45.34|39.93|33.29|35.18|36.37|34.28|29.9|33.32|31.22|33.03|32.67|31.91|32.52|34.53|30.48|30.22|28.2|28.85|28.63|28.91|29.24|34.82|35.11|38.37|38.12|34.04|32.09|28.29|28.8|28.02|25.9|27.64|25.15|20.53|17.16||
2020-11-01 15:19:07|adr_usa_0295|BVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|4.125|4.375|5.9065|4.7815|4.0315|3.172|3.922|1.7344|3.1875|3.3594|3.625|3.7656|4.0313|4.5156|4.3125|4.125|2.6875|4.0825|4.26|4.7475|4.53|6.08|7.9275|6.0625|5.535|6.4575|7.4775|9.36|13.78|13.775|11.675|11.36|11.845|10.765|10.55|12.025|14.38|13.11|13.13|13.635|13.795|13.855|16.51|18.405|27.39|38.015|32.51|21.52|15.51|21.66|27.69|24.99|40.79|34.33|34.87|41.34|53.74|45.4|44.12|44.71|38.84|41.51|38.03|33.06|32.75|25.82|18.05|13.57|11.57|13.11|10.4|13.46|9.25|10.4|11.95|6.33|4.6|5.27|9.56|14.38|11.08|13.04|12.37|12.85|14.07|15.43|15.5|12.62|13.61|16.91|14.38|14.73|15.37|11.15|7.85|14.08||
2020-11-01 15:19:08|adr_usa_0296|BUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.44|50.27|46.2|51.01|58.7|55.3|58.48|55.26|60|67.25|67.52|83.35|87.97|93.38|95.79|94.84|102.72|102.17|110.97|112.01|115.08|125.51|120.06|106.17|127.93|116.26|126.22|125.37|103.27|109.16|116.95|117.76|115.89|106.18|94.15|95.59|76.87|75.04|82.35|92.99|79.35|58.37|46.88|58.15||
2020-11-01 15:19:09|adr_usa_0297|BTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.625|7.8125|7.875|8.5|8.875|8.1875|6.6875|7.9065|8.8125|9.1875|8.5625|9.094|10.0315|9.25|9.375|9.375|9.3125|9.2813|8.625|6.3125|4.25|6.0625|6.5625|7.2813|8.155|7.88|8.7|8.21|9.26|11.96|11.5|9.05|9.68|10.795|10.255|12.625|15.355|14.705|15.13|16.68|18.39|19.095|20.32|21.85|23.94|24.9|27.875|28.575|30.505|34.04|33.25|39.3|37.7|37.685|34|26.21|25.52|27.375|30.365|30.635|33.95|29.275|33.97|36.45|40.565|45.175|44.805|46.575|50.64|47.04|52.37|52.715|52.14|54.885|50.785|53.165|54.395|60.63|59.21|59.085|58.235|55.36|52.99|57.87|54.32|60.825|62.095|54.52|63.84|72.12|62.12|63.63|59.06|51.2|48.38|34.87|36.74|34.67|35.1|39.61|39.8|40.08|33.77||
2020-11-01 15:19:10|adr_usa_0299|BSMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.3|15.34|14.24|13.49|11.16|13.71|14.27|11.72|11.02|9.41|7.38|9.73|7.88|9.03|9.59|7|7.52|9.34|10.41|8.3|7.07|6.52|7.78|6.1|7.03|7.34|6.35|6.31|6.45|3.24|3.22||
2020-11-01 15:19:10|adr_usa_0301|BSBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|10.18|12.58|13.1|11.89|11.36|9.51|7.21|10.85|8.06|7.74|6.73|7.22|7.31|5.69|6.45|5.08|6.73|6.9|5.82|4.98|5.18|3.9|3.78|3.54|4.8|7.02|8.16|10.96|7.84|8.85|9.03|11.28|8.96|8.25|11.2|12.93|11|9.78|10.39|8.71|4.7|5.17||
2020-11-01 15:19:11|adr_usa_0302|BSAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5916|8.1312|9.0935|7.1209|9.3341|8.7567|8.5162|8.853|10.7294|9.4784|9.6709|7.9869|8.0112|7.1209|5.0038|5.8699|6.9525|6.8803|8.0831|8.0831|7.6982|6.9284|7.5539|7.6982|8.468|9.2956|8.9299|8.5065|8.1409|7.6135|7.0362|7.2017|6.8938|8.4026|8.0639|9.1301|10.6043|10.2078|10.5081|11.4511|13.5681|12.0092|14.5997|16.6474|18.2794|15.6081|16.7667|18.6874|18.3218|18.8991|18.3218|18.5142|19.923|20.0154|16.9399|12.8175|13.4449|16.0315|19.6959|23.4026|24.6612|23.8914|33.2255|35.2501|32.0053|34.6766|34.7806|25.6774|31.1816|28.6528|28.595|26.93|29.06|24.35|22.26|22.36|21.58|25.1|23.86|21.86|21|21.37|19.23|18.08|17.19|18.05|21.17|21.66|21.98|24.7|29.25|27.47|32.65|32.16|30.6|30.96|31.65|27.95|28.4|21.6|18.07|15.77|15.38||
2020-11-01 15:19:12|adr_usa_0303|BRFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.025|0.8667|1.0417|1.0417|1.0208|0.6583|0.5083|0.4342|0.6875|0.8742|1.0292|1.6833|1.4342|2.4|2.9542|3.4958|3.4292|4.25|5.1708|5.6408|4.425|5.0825|5.8475|6.51|8.54|8.3525|10.5775|12.2975|16.045|12.4625|8.165|6.4075|9.435|11.2225|12.12|12.6425|12.76|13.62|14.79|17.23|18.37|19.8|18.34|20.91|15.86|15.83|18.82|21.08|23.89|23.32|22.4|16.71|22.19|25.38|27.19|22.7|20.66|19.05|15|12.85|12.66|16.67|15.76|12.99|13.36|13.18|12.77|9.19|5.97|4.82|5.68|6.19|7.88|9.2|8.56|6.02|4.28|3.6||
2020-11-01 15:19:13|adr_usa_0304|BP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.125|21.344|22.532|23.907|25.094|26.344|29.438|34.625|33.094|36.219|42.313|41.5|41.344|44.219|36.563|46.063|42.5|53.594|55.922|60.938|47.063|54.563|55.25|47.438|49.6|53.39|50.88|44.17|49.55|51.07|46.8|39.21|38.11|41.89|41.72|42.69|49.2|53.0045|53.7|61.35|64.92|60.2|68.38|65.84|66.42|70.7|68.05|68.08|61.54|67.01|67.36|72.74|64.87|72.51|57.63|48.69|38.36|49.5|51.45|57.18|53.21|42.95|34.83|40|48.47|46.24|39.39|43.55|47.16|36.46|42.06|41.76|40.4|42.91|41.3|47.01|50.61|50.45|47.84|39.32|41.44|41.46|33.54|34.6|29.09|31.4|33.86|35.01|33.92|36.15|34.73|40.07|38.86|45.82|42.88|40.35|42.65|40.72|36.95|37.42|31.29|23.14|20.93||
2020-11-01 15:19:14|adr_usa_0305|BORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:14|adr_usa_0307|BMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|10.95|10.85|11.4|11.44|11.96|12.4|||20.6|20.5|25.8|37.59|37.9|28.43|26.84|22.99|20.65|19.5|9.32|9.95|14.86|16.92|29.7|27.09|24.65|40.35|50.14|42.53|31.8|27.08|18.75|20.17|13.78|12.53|13.74|16.76|14.79|19.62|30.59|22.53|29.09|35.51|44.13|51.81|52.35|47.79|61.22|66.41|60.18|78.47|73.28|77.06|85.77|104.02|99.01|113.54|81.45|42.5|43.83|52.21|48.97|26.47|25.85|28.98|17.16|18.95||
2020-11-01 15:19:15|adr_usa_0308|BLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|45.45|35.97|34.65|40.5|55.3485|25.05|29.1|39.6|44.7|32.85|24.9|19.3485|34.95|29.25|19.05|19.05|14.85|14.2635|13.5|15.15|17.2125|12.594|15.45|16.65|14.997|13.65|13.869|10.2555|6.2235|5.4672|2.9|2.62|1.88|1.94|1.82||
2020-11-01 15:19:16|adr_usa_0309|BITA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.37|6.79|4.87|4.9|3.97|4.72|6.62|8.53|10.17|14.25|32.31|34.38|43.54|96.14|87.14|63.47|64.4|26.54|26.68|20.64|20.29|25.88|23.2|19.06|27.33|34.86|30.04|28.39|24.55|23.04|18.46|18.73|10.27|12.56|14.86|14.9|12.88|15.77||
2020-11-01 15:19:17|adr_usa_0310|BIDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.377|5.169|7.7658|7.941|10.859|10.632|13.32|19.746|34.134|24.72|34.494|32.122|14.275|12.809|25.112|33.078|44.218|48.752|67.59|82.924|109|128.71|129.54|145.78|119.55|136.7|122.29|112.01|96.22|94.32|97.28|134.96|163.03|173.79|169.32|218.21|244.34|208.81|200.19|166.11|205.33|157.52|175.91|175.45|164.47|174.13|191.8|223.88|249.65|252.34|241.63|223.03|188.44|171.18|112.95|107.9|118.53|119.98|106.55|124.57||
2020-11-01 15:19:17|adr_usa_0311|BHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.0336|24.1402|27.5117|25.7367|27.3954|28.5787|25.9152|28.0432|25.2032|27.3352|23.7852|17.2768|18.6367|16.27|6.1134|7.0026|6.6969|9.2256|9.6147|9.7258|8.8922|9.0033|9.7814|8.9755|9.7592|10.0259|9.4949|10.0345|11.5492|11.7196|9.4665|10.8676|10.6309|10.8865|13.5088|15.5725|18.0906|16.3298|17.7119|22.4925|29.1191|23.761|29.6397|30.4539|34.1647|40.9712|39.8541|39.2199|40.6399|49.8319|59.7812|71.7848|69.2762|79.8408|66.7486|37.8851|34.4771|53.2398|58.9766|71.2831|69.4181|61.3811|62.9525|78.0043|89.5535|90.3297|80.6265|71.16|72.722|58.2476|62.2898|68.197|70.8665|61.8354|59.9043|64.5807|65.2245|64.2589|64.9689|48.8758|49.7183|44.63|36.83|26.68|22.61|26.97|30|37.54|37.82|35.09|43.5|41.55|46.5|49.78|48.04|44.36|52.9|51.91|49.16|51.53|43.31|47.1|55.06||
2020-11-01 15:19:19|adr_usa_0313|BCS|price_second_month|0|||||||||||||||4.5683|5.2885|5.7207|6.05|5.1034|5.6796|4.733|4.4449|5.0828|5.0622|4.6918|5.6384|5.5561|6.2969|6.194|6.2272|6.7462|7.3804|7.1498|7.4958|5.8813|5.9389|6.3426|5.3912|5.4489|5.7948|6.2849|7.0345|7.957|7.6687|7.0057|8.3319|8.851|8.9082|9.8603|10.292|11.0135|10.8686|10.8686|13.2617|16.1161|16.7213|18.1051|21.0463|22.5454|27.446|25.1396|20.7575|21.435|24.909|28.1379|27.1577|26.8262|22.7179|24.6784|23.7558|26.0622|28.4147|27.9073|28.8298|28.4608|27.8381|32.8891|26.6618|27.077|21.228|26.6157|27.2892|32.843|33.9962|32.7968|34.4851|38.3967|40.5463|35.3154|37.179|37.6126|43.2402|42.7604|46.6813|49.8733|54.0248|52.7978|45.7587|42.7697|34.6604|27.6121|23.7097|10.3787|4.7419|17.8145|22.5472|18.202|17.6854|16.2554|17.0949|14.89|19.1615|16.9658|10.3049|10.7478|14.3642|10.1942|10.7293|14.604|17.1134|17.7038|16.117|17.78|17|16.52|15|15.29|15.86|16.53|15.95|13.45|9.44|10.58|9.11|10.75|11.19|10.77|9.87|10.35|11.75|10.68|9.36|8.27|8.66|7.47|6.64|8.81|7.7|5.66|5.82||
2020-11-01 15:19:20|adr_usa_0314|BCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1967|4.6325|4.7364|5.0245|5.9688|6.3993|7.8099|9.354|8.4958|10.1558|10.6458|11.3733|10.334|12.2493|12.0563|13.0244|10.8685|11.599|13.1521|13.7192|13.939|14.331|13.8143|16.7987|14.3874|12.3978|8.0563|10.913|12.2642|13.4965|15.4208|17.8172|16.7036|24.0948|25.7696|25.2113|26.1319|24.9114|23.391|28.5164|25.0688|24.8877|26.414|29.3717|26.8743|24.8016|26.2329|22.3873|24.0562|22.1425|22.8778|21.304|21.4286|19.4224|18.7793|19.0248|18.8881|21.2884|21.9172|22.924|24.2007|28.6293|27.8957|34.3969|30.8887|29.6733|29.14|32.14|28.1|27.86|20.44|18.07|16.54|16.77||
2020-11-01 15:19:21|adr_usa_0315|BCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:21|adr_usa_0316|BBVA|price_second_month|0||||||||||||||||||||||||3.9511|3.4431|3.9511|3.8382|3.5983|3.4996|3.5278|3.0198|3.5278|3.6124|3.4007|2.8222|3.1891|3.302|2.8505|2.4412|2.6529|2.9351|2.9774|2.4836|2.7516|2.6952|2.6669|2.9494|3.0196|3.2593|3.4006|3.7114|4.4023|4.191|4.699|5.7008|6.604|7.9441|9.0597|10.1173|15.7057|17.1873|12.7635|16.002|14.986|14.7955|13.6525|14.1605|15.113|14.097|15.1765|13.462|15.0165|13.97|13.2588|12.3952|11.8262|12.385|9.9365|10.4242|8.5649|10.0787|10.922|12.2123|14.031|13.4925|13.6144|16.6421|17.5666|15.941|16.9875|17.9121|20.635|21.082|23.2664|24.5364|24.7498|25.6438|23.5915|25.2374|20.8382|22.667|17.0993|10.5359|7.2847|12.26|17.79|19.01|12.95|10.4|12.07|9.21|12.3|11.73|9.09|8.43|8.99|5.72|7.53|8.45|9.71|9.33|9.58|11.89|12.31|12.87|12.13|10.71|9.98|9.89|9.29|8.27|6.33|6.61|6.22|6.16|6.54|8.22|8.84|8.56|8.32|6.88|6.2|5.66|6.18|5.43|4.75|5.23|4.76|3.11|2.89||
2020-11-01 15:19:22|adr_usa_0317|BBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1173|14.0689|17.4796|14.6468|17.9059|22.1313|26.2525|23.1355|28.5945|28.981|33.4433|37.2329|37.7634|34.9402|40.7383|45.5416|49.5965|60.6337|60.3874|72.3436|58.6915|34.5801|31.8327|45.57|49.928|58.341|59.4778|52.4671|52.4292|67.4171|72.7509|75.2237|60.4158|53.8313|62.0927|51.9365|58.5494|59.0326|62.6422|55.3093|55.1482|56.7588|62.3201|61.439|62.1211|44.7647|46.1669|45.79|30.5|26.49|21.14|23.94|28.32|32.68|35.3|31.05|35.96|36.98|41.74|44.07|41.55|38.41|47.61|45.66|41.53|44.42|36.3|39.4|45.13||
2020-11-01 15:19:23|adr_usa_0318|BBDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0665|5.7953|6.317|7.5459|8.1298|5.7629|6.8776|5.8104|6.9487|8.0918|7.3898|6.4027|4.8096|3.8932|3.9501|3.2955|4.4828|5.7538|5.3343|6.5358|5.861|7.0041|6.5427|7.8581|5.2652|4.697|6.7424|8.0227|7.0364|6.1545|6.5727|5.2545|3.26|3.56||
2020-11-01 15:19:24|adr_usa_0319|BBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7521|1.1542|1.4017|1.3819|0.9899|1.1958|0.6593|1.0889|0.6197|0.8869|1.2968|1.073|1.4235|1.1483|1.0889|1.0275|0.8731|1.0216|1.0509|1.0536|0.5821|0.5286|0.5405|0.7923|0.8283|0.9487|0.9661|0.8503|0.978|1.2892|1.7551|1.8988|2.3324|3.6384|4.9902|3.6812|3.901|4.3737|4.7764|6.0082|5.4974|6.7732|6.7827|8.4671|6.5998|3.8558|3.2536|5.1993|5.7588|7.6332|6.9971|6.1739|7.9512|9.0163|8.3091|8.0332|7.5157|6.7525|7.8305|6.0066|7.2139|7.0457|7.6623|8.1013|5.4451|6.3558|5.6206|7.1052|8.4428|7.0578|6.2515|5.3503|3.6257|3.472|2.789|4.2825|5.6223|5.4909|6.6178|5.7369|7.3072|7.2245|8.2231|6.5|5.1136|7.2879|9.3864|7.7182|7.2636|7.1364|6.1636|3.46|3.77||
2020-11-01 15:19:25|adr_usa_0320|BAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|5.875|3.7813|6.1875|8.5|7.8125|10|8.7813|8.45|5.555|4.4|4.495|5.425|4.5|2.325|1.5|1.15|3.045|4.125|8.195|12.1|6.62|14.49|22|24.945|17.9|19.55|17.3|17.15|12.3|12.8|15.27|13.07|16.45|18.2|16.14|16.89|15.49|15.35|5.44|4.91|7.53|11.27|13.39|14.45|11.25|17.94|20.7|24.16|28.95|22.57|15.22|18.71|10.89|13.62|13.06|15.11|16.3|14.44|17.9|14.51|13.44|13.68|14.82|9.09|8.54|7.76|13.73|11.82|11.58|14.25|16.76|20.61|20.2|24.32|28.81|28.28|24.2|27.49|28.22|29.71|21.35|14.111|13.2|12.1|10.32|7.77||
2020-11-01 15:19:26|adr_usa_0321|BABA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.64|85.12|92.52|68.57|84.08|66.97|82|96|94.99|102.9|123.91|171.25|179.91|186.14|197.98|174.6|160.86|176.92|154.81|166.2|200|208|207.39|287.03||
2020-11-01 15:19:26|adr_usa_0322|AZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.1978|5.5239|5.5647|5.0755|6.2781|6.4411|6.7469|7.338|8.4387|9.9675|9.3764|10.4567|11.7612|13.5346|14.3499|14.941|15.5729|15.685|21.6777|20.2408|17.8557|20.5464|20.0882|19.2623|19.2623|21.7695|16.2048|20.577|22.2892|25.7188|23.125|23.91|24.25|22.725|25.49|21.86|14.575|18.92|16.06|20.62|19.825|22.975|24.31|23.4782|23.265|19.695|19.87|21.26|23.06|23.025|23.12|26.47|32.57|28.945|28.065|26.59|24.6|23.69|18.815|21.845|24.35|18.865|15.795|20.86|23.315|22.415|22.06|21.125|24.715|23.465|24.585|26.2|23.71|22.99|22.445|20.205|23.395|23.77|22.72|25.625|24.605|28.595|33.88|36.1|38.005|37.085|34.45|33.775|31.28|34.05|28.67|29.7|32.81|26.14|29.26|34.39|29.83|32.87|33.19|37.03|38.34|39.82|41.58|37.38|45.03|48.48|43.8|54.6|56||
2020-11-01 15:19:27|adr_usa_0323|AVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:28|adr_usa_0324|AVAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|9.74|10.12|6.48|7.32|6.55|7.26|8.32|7.31|7.82|8.32|8.91|8.19|8.58|8.53|7.92|6.34|7.38|6.87|7|7.98|8.13|4.39|4.87||
2020-11-01 15:19:28|adr_usa_0327|AU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||34.375|31.565|35.315|32.815|49.69|51.25|41.875|34.69|38.75|30|25|17.815|20.625|23.9063|16.25|22.5625|18.125|20.125|25.875|25.625|25.625|19.5625|19.8125|12.375|16.25|18.1|17.85|16.89|23.5|32.06|23.22|26.61|32.52|29.12|37.57|47.97|42.95|35.02|35.5|39.91|35.97|34.34|35.49|42.11|50.92|46.23|46.13|48.22|44.14|41.72|39.03|48.77|36.12|34.79|26.92|21.35|29.83|42.33|38.42|44.04|36.38|41.92|42.29|46.83|48.84|45.96|44.86|47.96|42.45|36.06|31.9|30.97|24.24|18.14|13.37|13.59|17.58|15.79|17.18|8.56|11.27|9.58|8.12|6.4|13.02|13.43|16.09|10.94|11.02|11.39|10.14|10.45|9.34|8.62|7.91|9.92|14.17|13.29|22.75|19.04|17.45|24.56|29.51||
2020-11-01 15:19:29|adr_usa_0328|ATV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3333|85.3333|66|50.0667|46.9333|8.6|25|28.1333|27.6667|34.2|43.8|24.6|28.8|32.0667|33.3333|31.1333|27.8667|32.2|27.8667|25.4|18.866|17.6667|18.4667|15.8133|14.1333|10.2007|10.2667|12.4|12.5993|15.4667|6.8|10.4007|6.6233|2.4695|6.7|4.98|7.7|8|8.9|12.9903|15|16.47|20.745|31.2625|19.1|25|30.5491|26.66|17.1894|17.67|12.86|14.717|14.08||
2020-11-01 15:19:30|adr_usa_0329|ATHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.21|34.85|46.86|43.22|38.19|48.16|30.9|31.13|24.77|24.79|25|27.97|33.22|42.46|64.41|56.19|78.21|109.07|82.61|82.34|89.28|92.26|83.77|68.05|77.67|76.93|80.24||
2020-11-01 15:19:31|adr_usa_0332|ASX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|4.79|3.71|4.02|3.65|4.34|4.89|4.6|4.08|4.11||
2020-11-01 15:19:32|adr_usa_0333|ASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|19|18.98|16.85|13.55|15.35|15.6|12.5|10.6|10.62|12.87|15.69|16.85|22.1|18.45|21.2|25.76|28.9|29.35|36.83|32.43|33.74|36.27|35.97|40.58|44.61|51.26|48.99|54.65|51.92|50.24|45.74|26.52|30.27|33.67|42.5|48.25|51|48.68|41.53|48.81|54.78|60.4|56.2|53.26|69.255|71.39|84.5|102.78|131.78|114.74|108.25|121.25|110.82|130.22|129.57|134.61|137.43|149.42|145.74|159.78|134.63|152.88|154.84|151.38|158.32|194.87|203.66|177.4|181.22|157.85|178|130.9|165.53|161.44|142.3|171.46|167|103.67|113.46||
2020-11-01 15:19:32|adr_usa_0334|ASML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.9282|5.7388|5.1309|5.9069|5.7549|4.6881|5.3735|8.0989|12.7256|20.7033|15.2231|22.7426|18.6629|8.5856|13.7917|19.3023|21.5552|30.7497|45.607|62.4128|51.9701|55.7149|29.8669|30.9629|33.9916|26.5678|25.4425|29.739|27.0939|14.9645|16.3016|10.5657|14.6868|23.0459|27.5031|26.6847|25.7348|16.81|22.3006|26.7724|23.5574|24.6972|27.9853|30.2212|29.7244|32.2379|32.34|35.9206|37.6596|43.359|45.1403|31.2799|38.918|30.7214|19.9137|19.6539|26.8893|35.6835|40.256|40.0482|36.7097|32.1243|42.3864|56.6364|50.674|45.8157|51.3495|59.1694|59.5072|73.7442|62.57|70.98|81.27|87.06|93.38|86.14|85.88|96.12|105.68|107.68|112.3|91.02|92.72|91.02|99.98|106.55|103.13|121.69|131.99|156.31|175.52|195.39|196.65|205.05|171.35|182.87|188.05|222.61|270.62|276.71|329.51|374.18||
2020-11-01 15:19:33|adr_usa_0335|ASMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:34|adr_usa_0337|AMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3983|2.93|2.84|2.9917|2.8933|2.3283|2.525|2.28|2.8767|3.7483|4.3067|5.8167|5.4883|5.7167|7.785|9.3417|9.4467|11.07|14.23|17.015|16.235|18.8|21.605|23.84|29.425|28.305|30.035|30.48|29.325|25.615|15|13.43|19.165|23.625|24.175|22.445|24.465|23.605|28.23|28.05|26.35|24.14|23.37|23.42|24.34|25.72|23.62|22.2|19.9|20.03|23.11|20.12|19.84|24.07|23.71|21.75|20.7|17.24|16.14|13.12|12.25|11.79|11.93|12.87|16.16|18.87|17.57|18.93|15.66|17.32|12.44|14.91|14.37|13.39|15.29|15.88|13.26|12.17||
2020-11-01 15:19:34|adr_usa_0338|AMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1362.5|975|875|812.5|775|700|637.5|618.8|887.5|862.5|1012.5|1025|787.5|575|500|650|475|506.3|97.5|100.2083|76.0417|82.2917|72.0833|89.5833|41.25|61.88|61.875|70|68.75|60|65|84|170.3|260.877|132.5|79.3|55.5|34.89|28.4|41.2|23.9|24|17.6|10.1|5.8|23.5|26.8|13.4|14.8|11.4|31.6|20.8|27|23.5|17.7|6.01|5.1|3.55|2.857|2.62|1.4301|0.8|0.7|1.4|1.3|1.35|1|2.73|2.94|5.83|7.73|19.07|11.5|6.98|7.75|11.85|13.69|12.41|8.085|6.99|6.3|1.82|1.74|1.41|1.93|1.29|1.51|2.31|2.21|2.08|1.46|2.08|2.8|3.24|3.4|2.94|3.39|3.27|3.47|3.31|3.16|18|20.47|17.73|14.99|21.27|14.67|6.86|7.76||
2020-11-01 15:19:36|adr_usa_0339|AMOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.385|2.9235|2.7083|2.9167|2.8752|2.3085|2.3833|2.2083|3.0102|3.7833|4.25|6.1667|5.855|5.6867|7.1818|9.4333|9.4167|11.005|14.265|16.656|16.325|19.33|22.4|21.9|29.63|29.49|29.95|30.38|29.3801|25.535|14.975|12.595|18.98|23.345|23.93|22.18|23.7897|23.395|28.175|27.795|24.91|23.9|23.63|23.1|23.9|25.3556|23.54|22.2|19.8|20.19|22.98|20.126|19.77|24.0902|23.13|21.1554|20.59|17.19|16.1|13.03|12.33|12.01|11.64|12.97|16.02|18.75|17.5133|18.9|15.5|17.3844|12.96|14.694|14.3805|13.24|15.11|15.35|13.08|12.1282||
2020-11-01 15:19:37|adr_usa_0341|ALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:37|adr_usa_0342|AKO.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|20.875|18.25|17.875|12.875|13.25|11.625|16.1875|13.4375|13|12.75|11.0625|11.125|9.375|10.6|11.55|10.35|8.68|6.2|6.33|5.5|6.18|6.24|7.35|7.9|9.28|11.9|11.26|11.01|11.9|13.81|13.31|16.1|15.58|14.74|13.85|14.9|16.49|18.59|20|18|18.25|20.15|18.59|18.13|12.98|14.25|17.17|17.4|19.92|19.47|20|26.56|30.85|26.26|28.5|25.88|27.2|31.33|31.3|32|37.95|39.72|37.7|31.92|30.68|22.45|23.42|20.68|18.65|17.07|19.99|18.1|20.29|16.65|19.23|22.03|22.09|22.87|23.98|28.19|27.21|29|27.69|22.3|21.15|22.65|20.03|18.2|15.28|14.05|13.85|12.73||
2020-11-01 15:19:38|adr_usa_0343|AKO.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24|35.376|34.626|32|34.626|34.75|34.5|31.75|36|21.25|24.625|23.438|20.75|18.813|13.9375|15.75|13.125|19.9375|17|15.9375|16|12.375|13.375|12|13.75|15.1|13.65|10.45|7.95|7.4|5.69|6.38|6.24|8.5|8.4|9.2|11.21|11.25|12.2|12.05|12.8|11.99|14.2|13.9|13.48|12.8|13.3|15.75|16.72|18.59|16.4|16.11|18.95|16.83|16.2|10.81|11.75|14.07|15|16.36|15.785|16.8|22.73|24.75|21.71|24.37|22.45|20.9|25.2|25.44|26.55|30.3|30.95|28.93|24.25|22.41|17.48|19.147|16.65|15.3|13.98|16.32|15.5|16.3392|15.33|17.3|20.79|20.29|20.32|22.2|24|24.34|27.13|23.65|19.67|19.35|20|16.97|17.1|13.23|12.1528|11.32|11.7491||
2020-11-01 15:19:39|adr_usa_0344|AIXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:39|adr_usa_0345|AEG|price_second_month|0||||||||||1.9084|2.4413|2.3743|2.5913|2.772|2.4182|2.5008|2.5841|2.6893|1.6226|2.141|2.434|2.2986|2.5991|2.6592|2.5691|2.9673|3.373|3.2903|3.974|4.0715|3.8087|4.2894|3.7185|3.5457|3.9289|4.1466|4.0565|4.6875|4.8828|5.574|5.649|5.9195|6.3702|6.3251|6.3101|6.821|7.4225|8.2637|9.735|8.113|9.8558|10.427|11.538|11.7788|13.522|16.076|17.759|17.849|20.433|27.0583|38.131|41.1058|50.9615|50.3005|39.0024|41.7293|43.3293|33.4736|34.7356|37.7404|39.0625|33.5865|25.7404|29.0385|25.5769|20.7692|20.6538|13.9519|15.3461|10.1442|9.61|12.46|13.33|14.87|12.07|10.74|12.39|14.38|12.85|14.13|15.78|16.5|16.69|17.88|18.16|19.81|20.45|18.22|17.77|14.85|15.24|11.79|4.65|3.53|6.27|7.54|7.24|6.3|5.7|5.11|5.53|7.69|7|4.53|4.37|5.25|4.24|5.12|5.74|5.92|6.87|7.1|8.88|8.95|8.71|7.93|7.85|7.78|7.67|6.16|6.1|5|5.14|4.09|5.1|5.34|4.95|5.7|6.19|6.92|6.21|5.95|5.52|5.36|4.56|3.78|4.47|3.38|2.67|2.74||
2020-11-01 15:19:40|adr_usa_0347|ACH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5125|4.6375|3.775|2.945|4.6625|4.45|7.2|12.79|19.175|11.5125|11.6575|15.875|15.005|12.75|14.2625|18.19|25.0375|19.5875|16.7875|19.92|27.34|32.78|48.96|55.47|46.32|42.66|21.65|11.25|12.97|22.32|28.07|28.8|24.36|19.61|21.06|23.03|25.23|21.29|16.96|10.92|13.54|10.32|9.62|10.82|11.48|9.93|8.32|9.1|9.31|9|11.36|10.61|11.67|16.01|9.1|7.91|7.97|7.41|9.23|11.1|12.42|11.46|18.41|16.68|14.7|13.37|10.58|9.27|9.24|8.44|7.36|7.72|6.68|4.77|6.03||
2020-11-01 15:19:41|adr_usa_0349|ABEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4577|0.5301|0.5637|0.5301|0.4746|0.588|0.4577|0.3902|0.4072|0.2849|0.453|0.3998|0.4846|0.4962|0.4554|0.7808|0.8675|0.9639|0.7711|0.772|0.8348|0.774|0.7628|0.568|0.6008|0.5612|0.8024|0.7892|0.9524|0.992|0.7128|0.8824|0.9996|1.1648|1.196|1.284|1.5156|1.714|1.5796|1.8012|1.8568|1.9348|2.6684|2.6968|2.7636|3.2592|2.8908|2.4184|1.728|1.672|2.5484|2.9328|3.9424|3.79|3.8316|4.4276|5.5888|5.354|6.156|6.94|6.382|8.088|7.508|7.43|8.05|8.876|8.378|6.956|7.56|7.2|7.4|7.1|6.58|6.41|5.86|5.39|5.06|4.42|5.19|5.93|5.06|5.69|5.76|6.24|6.4|6.75|5.51|4.58|4.17|4.95|4.26|4.54|4.21|3.21|2.31|2.25||
2020-11-01 15:19:42|adr_usa_0350|ABB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.403|29.625|30.75|28.695|23.615|20.688|18.6|10.75|11.3|7.25|9.48|4.05|3.17|2.85|3.08|5.7|6.13|6.11|5.59|5.75|6.07|5.62|6.45|7.11|8.78|12.05|12.53|13.45|16.2|16.71|21.24|24.05|27.15|25.04|32.95|24.51|9.12|12.05|16.18|17.91|19.01|18.31|16.55|19.37|19.66|23.82|25.89|20.83|17.08|20.89|16.43|17.35|18|22.82|22.22|21.9|25.04|25.33|23.62|22.81|22.59|21.39|21.68|19.31|18.47|17.48|20.54|21.76|20.75|22.55|24.85|22.84|25.4|24.29|23.91|23.61|19.82|19.82|18.83|19.02|21.83|21.64|19.66|25.5||
2020-11-01 15:19:43|adr_usa_0352|YNDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|21.54|22.01|21.05|21.17|22.08|23.94|26.93|32.41|39.61|37.68|31.91|28.34|24.92|16.45|18.17|12.2|17.09|12.91|20.6|22.11|18.46|22.5|27.19|29.85|32.95|41.09|33.34|31.2|29.5|33.69|35.8|36.49|41.97|40.61|40.23|68.23||
2020-11-01 15:19:44|adr_usa_0353|ADAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|8.92|7.63|10.29|7.15|4.39|4.03|5.33|6.23|7.82|7.63|13.15|10.82|6.16|4.57|3.52|1.53|1.17|3.62|11.07|8.7||
2020-11-01 15:19:44|adr_usa_0354|ARGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|26.82|79.19|92.73|91.71|92.8|134.08|127.72|131.91|148.05|141.38|219.3|231.27||
2020-11-01 15:19:45|adr_usa_0355|ASND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|20.86|17.69|18.1|13.92|18.1|20.5|29.57|24.1|27.12|35.91|62.19|73.24|70.69|67.51|71.99|129.69|112.5|115.18|130.38|145.49|148.18||
2020-11-01 15:19:45|adr_usa_0356|AUTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|39.02|27.35|20.63|10.35|15|8.18|12.52|14.67||
2020-11-01 15:19:46|adr_usa_0357|BGNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.25|31.59|38.97|37.43|68.86|82.99|143.47|194.79|177.7|153.31|137.78|123.11|141.61|203.29|158.35|165.54|241.57||
2020-11-01 15:19:46|adr_usa_0358|CLLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.66|32.72|34.12|21.28|32.78|26.43|17.62|22.31|24.02|28.24|23.83|31.22|30.28|29.24|22.02|17.13|17.1|11.92|13.9|15.62|18.47|18.45||
2020-11-01 15:19:47|adr_usa_0359|ENIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.8808|11.7769|12.481|15.2972|11.9049|14.7851|12.993|13.121|14.5291|15.0412|15.9372|14.4651|16.9613|17.7934|18.2097|15.2972|14.9132|12.993|9.2807|11.9689|12.481|10.0488|11.4889|11.8409|9.9848|10.9769|8.8327|8.8327|9.1399|8.4743|7.5116|6.9125|4.7569|3.9939|2.9954|2.2274|2.0482|2.4578|2.7394|3.2975|3.6713|3.1695|3.3897|3.8249|4.4957|4.7159|5.4788|5.8731|6.2827|5.9704|6.3288|7.7881|7.9929|9.4113|9.2065|8.9453|8.0749|9.7339|8.7764|6.6872|7.3836|8.761|8.8634|9.826|11.0652|9.6519|11.2649|12.1814|10.3995|11.1113|10.3022|9.0989|10.3483|8.8071|8.4333|8.6791|9.5922|8.648|8.1526|8.0701|7.3425|8.359|8.7254|8.6583|8.488|8.777|7.1619|6.326|6.5221|7.64|8.33|7.99|9.75|9.39|10.74|9.82|11.42|9.68|7.42|8.68|8.77|7.99|8.18|9.67|8.6|7.42|7.11||
2020-11-01 15:19:48|adr_usa_0360|ENIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|4.71|5|5.46|5.84|5.38|6.12|5.48|4.95|4.71|5.45|4.47|4.07|3.75|4.39|3.71|3.77||
2020-11-01 15:19:49|adr_usa_0361|GLPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||||13.75||||14.46|8.81|9.86|15.37|13.86|17.27|21.21|25.25|21.64|19.95|18.324|24.95|21.21|16.61|16.03|22.39|48.57|62.92|47.49|40.96|58.07|54.85|60.01|70.55|81.6|91.39|87.46|104.21|100.14|101.86|100.72|98.18|116.92|169.94|195.81|211.36|202.78|133.16||
2020-11-01 15:19:49|adr_usa_0362|HCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|12.7|13.84|13.4|21.23|24.72|33.22|33.45|30.07|30.06|35.05|25.8|28.46|20.96|24.11|23.32|21.81|33.22||
2020-11-01 15:19:50|adr_usa_0363|PBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:19:50|adr_usa_0364|ZLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|22.15|24.28|23.45|19.72|28.48|26.44|34.21|39.8|54.97|74.4|79.37||
2020-11-01 15:19:50|adr_usa_0365|PDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.94|19.42|32.77|35.95|35.78|66.87|88.94||
2020-11-01 15:19:51|adr_usa_0366|TAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|23.12|24.44|23.67|23.8|19.94|22.7|20.49|23.55|22.7|25.736|22.73|23.29|23.98|23.74|22.696|22.69|20.86|25.68|24.41|24.02|25.41|23.76|21.57|22.48|20.965|23.285|25.99|27.41|27.475|28.09|20.22|20.94|18.44|20.02|17.69|16.43|20.3|17.3|19.5|18.61||
2020-11-01 15:19:52|adr_usa_0367|MUFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|5.77|7.7|6.72|5.73|5.18|3.95|4.97|7.29|7.92|8.47|9.06|9.36|9.57|8.43|10.19|13.04|13.92|13.74|13.66|12.07|12.22|11.58|9.45|8.66|8.81|9.69|7.48|5.3|4.65|6.64|6.24|5.16|5.01|4.9|4.75|4.84|5.52|4.47|4.36|4.12|5.25|4.25|4.58|4.55|5.55|6.75|5.99|6.58|5.8|5.51|5.71|5.63|6.53|7.43|6.64|6.74|4.27|4.86|5.34|6.21|6.65|6.26|5.99|6.78|7.11|6.36|6.08|5.47|5.29|4.65|4.82|5.31|4.87|4.17|4.18||
2020-11-01 15:19:53|adr_usa_0368|EQNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.35|6.87|8.8|8.65|6.87|7.55|8.52|9.1|10.17|11.32|12.7|12.8|15.3|16.67|17.33|23.65|23.19|25.58|28.79|26.81|26.65|25.56|28.32|28.21|32.33|30.54|42.47|30.08|15.92|16.82|21.39|22.63|26.19|22.44|21.96|18.68|19.99|24.89|26.34|23.12|24.51|26.91|23.29|25.48|24.35|25.65|22.77|21.09|22.55|26.31|30.7|28.29|19.11|18.9|20.56|13.99|15.19|13.92|15.76|16.17|16.35|17.78|17.57|18.5|20.23|22.46|25.02|25.55|23.15|23.1|19.43|17.14|18.53|15.55|14.59|16.05||
2020-11-01 15:19:54|adr_usa_0369|RELX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.9375|6.5|7.469|7.625|7.8125|8.5|9.125|9.625|9.125|10.0625|8.7813|10.7188|11.5|9.375|7.75|8.2344|9.7031|8.2188|6.3438|5.6875|9.75|6.625|8.9063|9.25|9.075|8.65|9.3|8.075|8.4375|9.6125|9.6475|8.8125|7.2275|8.6075|7.865|8.3925|9.515|9.775|8.695|9.2075|10.31|9.6425|9.475|8.885|8.975|9.835|10.63|10.85|12.25|13.3375|11.49|11.8225|11.4525|12.4125|10.8775|8.135|7.3825|8.0925|7.1625|7.935|7.795|6.705|8.3975|8.375|9.24|8.975|8.2225|7.6975|8.74|7.4775|9.3425|10.0175|10.7625|11.5275|12.655|14.445|15.4925|15.715|16.4|17.2175|17.88|16.8325|16.98|17.63|17.11|18.53|19.12|17.24|19.01|21.45|21.75|23.74|20.66|22.18|22.51|21.13|22.28|23.24|24.05|24.38|24.15|23.29|22.66||
2020-11-01 15:19:55|adr_usa_0370|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.04|45.06|79.8|152.81||
2020-11-01 15:19:55|adr_usa_0371|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.81|49.9|54.19|78.17|66.46||
2020-11-01 15:19:56|adr_usa_0372|GMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.18|4.066|4.534|3.944|4.1|4.96|7.43|8.528|8.932|12.024|11.472|18.035|16.4|17.876|19.634|20.506|22.428|19.036|100.52|15.19|17.36|15.385|16.355|18.1599|20.32|23.41|22.78|30.47|37.76||
2020-11-01 15:19:57|adr_usa_0373|VEDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.5|18.56|18.61|15.05|13.76|12.1|5.05|5.6|4.13|6.23|10.29|13.12|15.37|15.17|19.17|18.35|20.91|14.37|13.08|10.8|9.31|9.49|7.36|8.05|6.57|4.88|7.01||
2020-11-01 15:19:57|adr_usa_0374|ZTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.14|13.61|15.91|15.87|20.53|18.1|17.16|19.61|18.35|20.38|21.28|23.46|32.62|33.53||
2020-11-01 15:19:58|adr_usa_0375|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25||
2020-11-01 15:19:58|adr_usa_0376|TCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8019|1.5688|1.9769|3.0162|2.665|2.9875|3.5081|3.5925|4.8469|5.8288|6.4925|7.0563|7.3762|9.84|10.1675|13.65|15.155|14.0325|12.7|4.7425|4.805|9.435|12.825|17.47|17.46|18.575|20.245|23.205|20.04|21.565|20.95|13.46|13.755|9.625|8.72|8.88|9.82|15.62|23.54|24.08|27.875|27.695|32.015|29.125|22.685|42.315|33.225|55.3|40.33|45.42|47.35|41.87|47.44|54.68|52.17|47.39|46.48|43.44|39.72|25.4|33.92|37.66|31.68|33.24|30.36|26.57|30.24||
2020-11-01 15:19:59|adr_usa_0377|TLSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.196|1.406|1.256|1.0805|0.8572|2.644|3.53||
2020-11-01 15:20:00|adr_usa_0378|NIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|9.57|3.05|2.86|2.27|4.13|3.98|19.03||
2020-11-01 15:20:00|adr_usa_0379|LN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|34.56|34.79|35.27|42.27|40.02|36.09|44.8|35.22|36.16|30.34|34.24|46.9|49.18|49.84|50.9||
2020-11-01 15:20:01|adr_usa_0380|BILI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|12.83|15.61|19.48|14.01|13.92|17.28|25.68|32.43|47.25||
2020-11-01 15:20:02|adr_usa_0381|GDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.76|8.97|20.23|27.72|41.02|37.89|28.46|31.74|33.72|40.72|46.82|57.97|57|80.94||
2020-11-01 15:20:03|adr_usa_0382|GSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|17.59|40.55|31.36|85.4||
2020-11-01 15:20:03|adr_usa_0383|TME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|13.24|13.3|12.43|12.13|12.92|15.63||
2020-11-01 15:20:04|adr_usa_0384|NTCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|17.92||
2020-11-01 15:20:04|adr_usa_0385|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39||
2020-11-01 15:20:06|adr_usa_0386|MLCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|13.95|13.23|12.97|12.1048|12.38|7.3|3.04|3.14|5.4|6.3|4.29|3.86|3.56|4.05|6.19|6.79|10.43|11.49|8.93|12.42|11.75|11.96|15.23|18.77|23.39|27.2|35.59|42.27|35.3|29.33|25.55|27.98|19.3|20.62|16.29|15.75|14.75|12.98|19.22|17.7|21.95|21.11|26.57|27.45|32.59|23.95|16.97|21.74|20.55|20.8|21.28|17.34|16.03|19.52||
2020-11-01 15:20:07|adr_usa_0387|OCFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|12.57|21.57||
2020-11-01 15:20:07|adr_usa_0388|IQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|29.44|20.31|27.16|19.12|18.29|19.15|22.43|16.59|21.65||
2020-11-01 15:20:07|adr_usa_0389|KC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48||
2020-11-01 15:20:08|adr_usa_0390|DADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.76||
2020-11-01 15:20:08|adr_usa_0391|HUYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.03|17.27|25.84|21.37|25.2|21.1|19.81|15.52|28.72||
2020-11-01 15:20:09|adr_usa_0392|LEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34||
2020-11-01 15:20:09|adr_usa_0393|SUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.84||7.6853|7.5947|8.8933|7.3333|9.55|9.1533|8.73|8.6795|5.7667|3.75|4.9333|2.8733|2.3033|3.0333|3.3|3.6333|3.74|3.8167|3.77|3.59|3.86|4.185|4.315|4.925|4.8|5.04|3.5|3.975|3.055|3.505|4.435|4.7|5.5|5.8|6.587|11.355|11.675|10.5991|12.575|8.695|6.795|9|8.48|7.08|9.13||
2020-11-01 15:20:10|adr_usa_0394|DOYU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.77|9|16.74||
2020-11-01 15:20:10|adr_usa_0395|MOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.44|29.37|24.53|26.15|29.58|30.62|26.69|32.37|31.32||
2020-11-01 15:20:11|adr_usa_0396|MOMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|29.1|30|60|31.8|18|21.69|24.9|14.4|13.5|12.3|3.6|3|4.5|3|3.6|3|3|2.4|1.5|0.75|0.75|0.66|0.45|0.33|0.45|0.25|0.2|0.2||0.2|0.2|0.6|0.61|0.51|||||11.31|18.94|12.42|13.42|12|12.78|22.61|21.85|26.64|37.19|36.07|25.51|33.05|43.13|44.83|31.35|33.14|27.31|33.19|37.43|28.12|19.4|20.4||
2020-11-01 15:20:12|adr_usa_0397|VEON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.67|14.04|14.08|11.09|11.38|12.16|8.11|10.46|10.22|11.81|10.3|10.82|12.18|10.2|8.36|8.73|5.25|5.48|6.15|4.3|3.37|3.595|3.8|4.32|3.28|4.11|3.9|4.17|4.13|2.89|2.4|2.88|2.72|2.41|2.33|2.55|2.64|1.98|1.49|1.42||
2020-11-01 15:20:12|adr_usa_0398|BZUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|8.79|6.02|6.42|13.43|15.35|14.38|21.06|26.8|28|35.16|59.86|57.03|34.03|37.79|38.83|42.78|37.97|31.72|26.49|41.44||
2020-11-01 15:20:13|adr_usa_0399|BNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06||
2020-11-01 15:20:13|adr_usa_0400|IMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|39.44||
2020-11-01 15:20:14|adr_usa_0401|RCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.92|2.9|2.93|2.07|2.3|1.9|2.28|2.3|1.92|1.52|1.25|1.23|1.12|1.42|1.5|1.62|1.41|2.06|1.7599|1.322|1.14|0.97|1.0154|0.825|1.578|1.17|2.0385|6.42|6.25|8.58|38.45|32.2|25.63||
2020-11-01 15:20:14|adr_usa_0402|QFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.07|9.96|9.5|8.36|10.05|12.5||
2020-11-01 15:20:15|adr_usa_0403|AMYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.9|11.01||
2020-11-01 15:20:15|adr_usa_0404|FUTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.8|10.45|11.57|15.99|32.17||
2020-11-01 15:20:16|adr_usa_0405|DNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|6.56||
2020-11-01 15:20:16|adr_usa_0406|LX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.43|12.19|9.53|12.04|11.95|10.36|11.91|11.64|8.15|7.81||
2020-11-01 15:20:17|adr_usa_0407|SY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.32|12.05|9.25|12.19||
2020-11-01 15:20:17|adr_usa_0408|MFGP|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6818|17.0444|20.6123|21.9865|20.6003|31.0873|26.32|13.82|14.03|5.07|5.48|3.22||
2020-11-01 15:20:18|adr_usa_0409|ZEAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.54|15.99|14.46|13.1756|14.7|20.91|19.19|30.93|35.77|41|38.27||
2020-11-01 15:20:19|adr_usa_0410|MESO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||8.5|||15.8|26.05|42.91|40|34.2|41.06|32.65|32.71|31.04|33.15|29.01|25.05|28.72|25.61|22.095|22.255|17.72|16.89|15.19|12|6.82|6.07|7.07|5.21|4.63|6.59|7.73|6.24|4.96|7.26|5.92|6.11|4.86|4.44|5.22|4.95|6.26|7.1|12.83|19.36||
2020-11-01 15:20:19|adr_usa_0411|NIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|7.58|7.89|8.98|8.52|10.65|20.67||
2020-11-01 15:20:20|adr_usa_0412|ITCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.205|7.515|8.64|8.535|8.4027|7.56|7.53|8.1|7.998|7.932|9.906|10.053|9.861|9.408|8.196|5.685|6.3|8.25|9.36|10.62|12.015|12.375|18.2397|24.603|22.521|25.3|22.136|18.42|21.3|18.66|17.92|19.06|21.3|17.98|14.41|17.45|17.15|18.31|18.22|18.79|18.3|18.62|13.1|13.09|12.39|12.9|12.9|12.11|12.48|14.23|14.05|12.13|14.47|15|14.15|14.28|14.17|11.7001|11.22|7.18|5.93|3.04|4.35||
2020-11-01 15:20:21|adr_usa_0413|GTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38||
2020-11-01 15:20:21|adr_usa_0414|HLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|10|8|8.17|8.5|8.43|7.6|16.25|43.05|60.01|79.71|76.75|61.5|32.2|52|63.28|66.09|58.29|43.9894|46||
2020-11-01 15:20:22|adr_usa_0415|OPRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.99|11.47|13.61|10.14|8.08|6.18|9.04||
2020-11-01 15:20:22|adr_usa_0416|FANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|15.75|11.5|6.68|7.15|10.41|16.5|22.22|21.83|24.3|23.56|21.63|17.79|15.65|11.02|5.81|7.28|6.41|5.14|7.26|5.73|6.09|5.61|5.06|5.89|7.48|7.08|6.05|7.98|8.19|8.39|9.7|6.95|7.34|8.22|8.73|9.14|8.98|8.78|22.76|33.4|29.17|24.85|24.25|25.7|30.44|27.87|27.2|20.3|18.79|20.29||
2020-11-01 15:20:23|adr_usa_0417|BEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.73|11.48|7.84|5.51|6.14|4.57|4.2|6.01|5.41|5.18|4||
2020-11-01 15:20:24|adr_usa_0418|TLND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.84|27.2|33.03|39.14|40.17|47.08|56.87|62.16|33.24|49.32|47.16|39.14|37.96|36.92|30.83|41.18||
2020-11-01 15:20:24|adr_usa_0419|HHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.43|21.07|18.67|20.4||
2020-11-01 15:20:25|adr_usa_0420|MSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|19.7159|19.5|19.5035|17.5|14.29|16.04||
2020-11-01 15:20:25|adr_usa_0421|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.11|11.51|13.27|13.98||
2020-11-01 15:20:26|adr_usa_0422|DAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|22.47|29.74||
2020-11-01 15:20:26|adr_usa_0423|DAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|29.56|37.44|37.59|47.62|53.05|48.08|54.49||
2020-11-01 15:20:27|adr_usa_0424|LINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.34|6.95|3.72|6.51||
2020-11-01 15:20:27|adr_usa_0425|IMOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9412|6.8235|23.0588|16.5647|16.6118|9.1812|7.6282|4.9412|8.5224|33.6|48.8|37.6471|24.3765|26.0706|24.7059|29.0353|29.4118|27.5294|33.6|30.3059|26.0235|27.2706|35.9059|29.0353|30.1176|22.8235|16.4706|14.5882|11.2941|0.9412|1.2235|2.5412|3.8588|3.3412|3.1529|7.5294|4.2353|6.5412|8.9647|10|6.7176|6.9176|15.3765|14.7294|15.8235|11.4588|12.6471|21.1882|18.8118|21.3647|27.0353|24.7412|28.1412|24.9765|27.5529|26.9176|21.8706|22.5294|20.0353|21.2588|23.0471|19.3176|18.3647|23.3059|21.2|21.3059|20.1529|16.5765|16.0588|16.57|16.79|14.83|19.48|22.29|19.25|20.36|19.34||
2020-11-01 15:20:28|adr_usa_0426|TIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.72|4.34|3.58|3.41|3.33|5.37||
2020-11-01 15:20:28|adr_usa_0427|NEW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|6.15|6.37|6.09|7.04|9.57|7.63|6.76|8.88||
2020-11-01 15:20:29|adr_usa_0428|QTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|13.6|4.44|4.64|2.93|5.21|2.38|2.76||
2020-11-01 15:20:29|adr_usa_0429|CANG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7527|8.85|5.2|5.9099|7.25|7|4.8|5.745||
2020-11-01 15:20:30|adr_usa_0430|JMIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|6.26|4.11|4.49|9.19||
2020-11-01 15:20:30|adr_usa_0431|SOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.5|8.95|6.03|6.35|4.44|4.28|4.91|4.25|3.19|8.65||
2020-11-01 15:20:31|adr_usa_0432|QH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:20:31|adr_usa_0433|CALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.71||
2020-11-01 15:20:31|adr_usa_0434|LOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|12.79|8.05|10.52|11.4|9.39|5.04|6.56|5.8|4.62|4.83||
2020-11-01 15:20:32|adr_usa_0435|ORTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.91|14.8|11.39|12.89|9.5|5.93||
2020-11-01 15:20:32|adr_usa_0436|DUO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|9.25|7.81||
2020-11-01 15:20:33|adr_usa_0437|BLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:20:33|adr_usa_0438|IPHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26|6.5|6.21||
2020-11-01 15:20:34|adr_usa_0439|YIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|17.5|17.27|10.28|9.93|10.48|9.25|9.12|7.38|7.19|6.7|5.35|5.27|4.85|6.2|5.7|7.29||
2020-11-01 15:20:34|adr_usa_0440|UXIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|3.29|4.61|2.3|2.73|2.49|1.67|1.53|0.78||
2020-11-01 15:20:35|adr_usa_0441|AVDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6|5.75|5.125|4.375|3|5.25|4.625|3.625|3.25|4.25|2.5|2.5|1.469|8.625|5.563|7.375|6.125|5.563|3.48|1.72|1.87|2.1|1.911|2.301|2.5|4.42|9.14|20.29|28.68|26.23|26.85|16.28|20.99|15.41|18.24|16.6|19.1|23.45|18.76|17.15|27.55|33.88|28.44|12.49|8.34|8.95|10.01|8.82|5.36|5.93|6.4|8.29|7.63|7.74|6.99|6.85|7.11|6.48|5.66|4.639|4.27|6.39|4.31|4.82|3.17|3.87|4.67|6.15|7.05|10.05|10.03|14.44|14.1|14.57|17.48|21.27|14.14|9.36|10.25|13.86|10.47|10.66|9.73|9.14|9.09|8.31|6.5|4.9|3.27|2.18|1.55|2.5|6.35|9.99|8.08|7.31||
2020-11-01 15:20:36|adr_usa_0442|ONE|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|8.2|9.05|8.75|7.23|7.18|5.93|4.82|3.75|4.15||
2020-11-01 15:20:36|adr_usa_0443|SOHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.0938|1.69|1.12|1.09|1.05|1.09|1.68|6.45|8.87|22|29.7|31.51|27.12|17.95|15.38|16.95|17.28|18.72|18.4|19.17|22.16|24.68|22.11|24.46|24.53|25.43|29.67|53.65|47.8|83.33|75.87|48.81|45.77|57.8|61|56|49.39|43.52|47.54|73.97|85.76|80.56|70.53|48.1|50.3|43.84|39.17|37.88|46.81|64.3|60.02|65.45|74.02|59.46|61.35|49.3|53.72|65.69|47.81|52.99|46.34|39.89|42.54|34.69|39.83|48.54|52.14|53.1|33.65|37.42|20.83|20.15|19.57|13.63|10.93|10.24|9.53|6.7|20.14||
2020-11-01 15:20:37|adr_usa_0444|HKIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|8.5|6.5|6.3||
2020-11-01 15:20:37|adr_usa_0445|HUIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.98|8.52||
2020-11-01 15:20:38|adr_usa_0446|CEPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|8.46|9.65|10.66|7.82|3.21|3.97|3.24|2.72|2.51||
2020-11-01 15:20:38|adr_usa_0447|QD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|8.04|6.25|4.85|6.97|6.74|7.97|4.96|2.62|1.5|1.59||
2020-11-01 15:20:39|adr_usa_0448|FINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|7.44|5.82|6.2|5.17|4.9|3.79|2.93|1.98|1.52|1.9||
2020-11-01 15:20:39|adr_usa_0449|CTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.95|9.73|5.28|5.65|6.35|6.64|5.35||
2020-11-01 15:20:40|adr_usa_0450|PUYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|6.04|4.8|5.76|6.178|6.32||
2020-11-01 15:20:40|adr_usa_0451|HMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.62|16.84|7.33|9.91|11.27|14.2|9.4|12.62||
2020-11-01 15:20:41|adr_usa_0452|QK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.5|8.5||
2020-11-01 15:20:41|adr_usa_0453|YRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|14.5|26.9|29.17|23.8|23.89|39.79|39.45|37.87|24.24|18.5|16.64|14.04|16.73|9.38|5.18|4.16|3.82|3.26||
2020-11-01 15:20:42|adr_usa_0454|MOGU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|4.95|2.4|2.04|1.8175|1.315|2.47||
2020-11-01 15:20:42|adr_usa_0455|EH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12.12|9.2||
2020-11-01 15:20:43|adr_usa_0456|ICLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|8.03|5.82|3.68|5.66|3.71|3.16|3.24|5.18|5.21|9.57||
2020-11-01 15:20:43|adr_usa_0457|ADXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:20:44|adr_usa_0458|IVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:20:44|adr_usa_0459|BVXV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.72|3.6225|3.6|3.88|3.68|6|7.4|8.19|5.85|6|6.4|5.495|5.9|5.07|6.66|5.65|5.7779|8.18|19.9|37.49||
2020-11-01 15:20:44|adr_usa_0460|YJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|3.95|4.15|3.4|2.51||
2020-11-01 15:20:45|adr_usa_0461|BCYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|8.76|12.93|17.87|17.97||
2020-11-01 15:20:45|adr_usa_0462|ITMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.29|9.885|14.46|15.23|21.84||
2020-11-01 15:20:46|adr_usa_0463|JFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|9.15|6.25|1.58||
2020-11-01 15:20:46|adr_usa_0464|YI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.7|7.91|2.65|5.11|6.51|7.4|6.16||
2020-11-01 15:20:47|adr_usa_0465|COE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|13.63|13.32|16.85|14.32|11.17|9.86|11.69|9.14|8|6.66|6|4.509|6.8|24.99|25.9|20.44||
2020-11-01 15:20:47|adr_usa_0466|LIZI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.36||
2020-11-01 15:20:48|adr_usa_0467|VIST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.23|2.94|2.87||
2020-11-01 15:20:48|adr_usa_0468|CNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.5593|4.69|4.9298|4.3288|3.6001|3.11||
2020-11-01 15:20:49|adr_usa_0469|TLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.4|5.1|5.08|5.1175|4.91|4.78||
2020-11-01 15:20:49|adr_usa_0470|WIMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|6.85||
2020-11-01 15:20:50|adr_usa_0471|CAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.09|2.36|2.01||
2020-11-01 15:20:50|adr_usa_0472|UCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5||
2020-11-01 15:20:50|adr_usa_0473|BEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|23.6|19.94|14.56|14.85|11.87|10.26|11.94|9.2|9.15|8.58|6.75|7.18|6.17||
2020-11-01 15:20:51|adr_usa_0474|VIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|11.39|8.45|8.53|8.88|6.26|5.17|6.16||
2020-11-01 15:20:51|adr_usa_0475|SMMT|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.51|11.8||7.91|9.31|8.3||11.53|12.81|11||12.65|2.24|1.15||1.4488|1.397|1.6||2.97|3.44||
2020-11-01 15:20:52|adr_usa_0476|GNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|17.3|15.55|15.32|5.22|5.05||
2020-11-01 15:20:53|adr_usa_0477|REDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.48|15.93|10.48|8.11|10.36|9.01|7.68|7.19|5.54|3.01|6.35||
2020-11-01 15:20:53|adr_usa_0478|SUPV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|14.5|15.52|17.09|20.17|26.55|31.9|17.17|5.33|8.72|10.04|5.9|2.94|2.8|2.68|1.97|2.57||
2020-11-01 15:20:54|adr_usa_0479|NCNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|20.78|27.81|23.85|19.49|11.71|13.86|7.77|8.48|4.11|6.27|5.54||
2020-11-01 15:20:54|adr_usa_0480|RUHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.51|7.27|6.91|3.08|2.94||
2020-11-01 15:20:54|adr_usa_0481|JG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|8.5|7.06|3.67|2.4|2.68|1.62|1.74||
2020-11-01 15:20:55|adr_usa_0482|CIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.51|2.1|1.18|1.68||
2020-11-01 15:20:55|adr_usa_0483|AIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|7.92|4.63||
2020-11-01 15:20:56|adr_usa_0484|ERYP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18|10.38|7.1415|8.18|7.07|5.22|4.91|5.25|8.6313|6.58||
2020-11-01 15:20:56|adr_usa_0485|CYAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.79|43.128|38.76|51.24|25|21.2145|22.25|43.84|44.72|45.3|40.26|29.83|31.71|25.47|20.51|19.6|12.53|11.45|8.39|11.3309|10.24||
2020-11-01 15:20:57|adr_usa_0486|BFRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|14.49|12.48|12.75|15.3921|14.4776|9.57|9.86|6.51|9.24||
2020-11-01 15:20:58|adr_usa_0487|SECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.23|13.41|9.62|12.95|10|8.55|7.78|7.87|6.27|5.545|2.33|2.85||
2020-11-01 15:20:58|adr_usa_0488|MREO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.67|2.37|1.85|1.27|2.99||
2020-11-01 15:20:59|adr_usa_0489|KRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|5.765|3.46||
2020-11-01 15:20:59|adr_usa_0490|KTOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|47|29.6|34.2|19|17.9|18.3|23.3|25.499|21.5|19.67|12.1|11.4|8.902|7.237|7.4|5.999|4.71|4.34||
2020-11-01 15:20:59|adr_usa_0491|SKYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:21:00|adr_usa_0492|TC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|17.8|10|9.2|6.0004|5.2004|4.86||
2020-11-01 15:21:00|adr_usa_0493|LOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7294|11.2|12.36|9.86|10.35|12.4533|6.92|5.42|5.09|2.99|4.61||
2020-11-01 15:21:00|adr_usa_0494|XYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.3|4.29|2.63|1.77|1.65|0.6899|0.747||
2020-11-01 15:21:01|adr_usa_0495|JFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|7.06|2.5719|2.0711|4.1||
2020-11-01 15:21:01|adr_usa_0496|TRVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|19.12|15.54|6.99|7.83|4.7|4.69|6.17|5.29|3.84|4.68|2.33|1.82|2.1|1.84||
2020-11-01 15:21:02|adr_usa_0497|LAIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|11.83|9.75|6.2|2.79|4.23|2.915|2.3||
2020-11-01 15:21:02|adr_usa_0498|NNDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9|74|74.999|69.8|62|65.699|66.9|42.2|40.6|22|13.1|23.1|16.6|8.342|5.101|2.915|2.6|1.33|2.59|1.65||
2020-11-01 15:21:03|adr_usa_0499|WSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.74|2.44|2.14||
2020-11-01 15:21:03|adr_usa_0500|JT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|5.91|5.09|4.36|6.18|4.42|3.22|16.8|8|5.108|5.032||
2020-11-01 15:21:04|adr_usa_0501|FRSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6752|5.2|3.761|2.86|2.9444|2.23|1.77|0.9287|1.48|1.1|0.9185|0.8399|1.04||
2020-11-01 15:21:04|adr_usa_0502|RYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.2|16.95|20.57|8.27|8.2|6.66|6.21|5.89|4.69|2.99|3.04||
2020-11-01 15:21:05|adr_usa_0503|ASLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0999|5.09|3.49|2.91|1.66|3.82|1.8|1.76|1.51||
2020-11-01 15:21:05|adr_usa_0504|MITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.9|11.6071|1.85|1.96|1.55||
2020-11-01 15:21:06|adr_usa_0505|STG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|6.16|3.79|4.25|2.75|2.2|2.65|2.66|1.52|1.59||
2020-11-01 15:21:06|adr_usa_0506|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.65|7.5|7.75|6.06||
2020-11-01 15:21:07|adr_usa_0507|BWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.23|10.59|7.8|7.85||
2020-11-01 15:21:07|adr_usa_0508|VRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|11.5|13.861|16|11.9562|10.9|5.52|6.1664|4.5172|4.1|5.75|4.76|7.01||
2020-11-01 15:21:08|adr_usa_0509|CLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.395||||||7.72|7|5.475|5.4806|5.8|5.68|4.6|4.15|4.87|10.9999|10.3|9.055||
2020-11-01 15:21:09|adr_usa_0510|AKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.699|53.699|55.506|53.2|9.05|4.101|26|19.26|9.68|14.54|9.46|8.5|6.62|6.13|3.65|4.98|1.95|1.8|1.86|1.79|1.8|2.28|1.72|2.06|1.84|2.04|1.72||
2020-11-01 15:21:09|adr_usa_0511|JP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.26|8.67|8.3|9.29|9.3|7.95|11.82|21.94|18.61|25.04|13.74|8.5|4.55|2.6|1.82|1.82|1.32|1.06|1.71||
2020-11-01 15:21:10|adr_usa_0512|IMMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5003|13.3333|11.5|7.8667|8.1|4.3333|4.3333|4.9333|3.6|3.0833|3.2997|9.9|3.6|4.1|2.8667|3.6|2.8867|2.7833|2.93|2.47|1.66|1.72|1.82|2.695|2.8|2.65|2|1.98|1.44|1.74|2.254|1.23|1.33||
2020-11-01 15:21:10|adr_usa_0513|FEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|6.93|4.85|3.99|2.19|2.19|1.69|1.9|1.23|1.35|1.1599|0.825||
2020-11-01 15:21:11|adr_usa_0514|LGHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71||
2020-11-01 15:21:11|adr_usa_0515|AACG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|11.63|5.5|5.45|5.6599|6.93|5.56|3.8|3.29|2.85|3.68|5.5|11.25|8.99|9.67|7.26|6.15|4.4|4.18|4.1|4.4|4.53|4.21|3.9999|4.99|4.58|3.9|4.25|5.102|2.4|5.11|4.39|4.95|4.2401|3.94|3.91|3.55|4.6603|5.1|5.35|5.1027|2.59|1.09|1.1299|1.96|1.86|1.8047|1.0299|0.9|1.12||
2020-11-01 15:21:12|adr_usa_0516|PT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9575|7.7|3.12|1.29|2.14|0.81|0.946||
2020-11-01 15:21:12|adr_usa_0517|WEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|9.55|6.7|5.95|2.04|1.5889|1.2799||
2020-11-01 15:21:13|adr_usa_0518|MFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.8|141|95.6|66.2|74.2|70.2|57.4|34.2|33.8|21.6|17.482|11|3|1.8|1.9|2.44|2.04|1.9002|1.42|1.59|2.35||
2020-11-01 15:21:13|adr_usa_0519|AMBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369|240|182.4|182.7|205.5|209.4|141|99.6|84.6|39|||||7.5|3|1.203|0.9|1.2|3.9|4.01|4.01|4.3|3.25|4.75|4|4.55|5.1||3.2|6|6.71|5.32|6.33|4.49|2.42|1.7973|2.89|1.645|2.65||
2020-11-01 15:21:14|adr_usa_0520|MOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|3.43|1.9||
2020-11-01 15:21:14|adr_usa_0521|XRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:21:15|adr_usa_0522|KZIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|183.75|197.5|247.5|180|227.5|196.26|188.12|116|74|89|142|149|66|123.4|194|307.98|324.2|537.4|407.8|360.6|319.6|429.4|420|410.6|369|407.2|319|194|208.4|198.216|220.8|185.4|151.8|146|103|151.202|137.8|56|44|63|60|49.198|46.6|34.4|9.6|9.8|17.302|20.2|16.4|9.272|8.88|9.4588|8|23.88|26.72|15.6796|15.28|19.96|15.8|15.34|13.2796|7|10.48|24.24|10.08|9.16|7.64|8.32|8.32|6.72|7|3.5596|3.03|3.17|5.0931|5.2|3.49|2.7|3.4478|3.117|2.3316|4.59|4.03|3.07|8.26||
2020-11-01 15:21:15|adr_usa_0523|IMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.14|9.7|8.62|9.6|7.7031|7.5676|3.4931|2.7|3.64|3.25|2.1207|9.15||
2020-11-01 15:21:16|adr_usa_0524|ATHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.36|1.2|0.18|0.1875|0.54|0.18|0.24||0.03||54|33|22.92|35.394|26.7|25.8|28.86|24.72|25.74|25.32|7.68|10.02|9.18|10.08|9.66|15.18|19.2|18.42|17.3394|15|13.92|24|24.6|24.96|11.34|9.12|8.1006|12|9.4206|9|9.12|7.32|8.5794|9.12|11.76|10.32|9.18|10.08|9.6|10.8|14.1|12.84|13.5|27.06|28.2|48.42|12|12.6|9.72|6.66|7.8|5.8074|4.86|3.72|3.79|5.52|2.56|2.28|2.14|2.61|3.23|2.81|2.119|1.97|1.61|1.65|1.3325|1.12|0.92|0.6|0.58|2.35||
2020-11-01 15:21:17|adr_usa_0525|SFET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800||106|44|40.2|20.4|6.125|1.65|1.3|1.27||
2020-11-01 15:21:17|adr_usa_0526|GSUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.89|11.73|12.1|9.09|8.8|10.89|6.44|5.95|4.27|3.71|3.33|2.05|2.27|0.96|0.8533|0.9173||
2020-11-01 15:21:18|adr_usa_0527|DXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.42|12.15|7.32|5.67|5.55|4.29|3.36|3.6|4.05|3.3|3.6|4.29|3.6|2.94|2.4|1.485|5.85|6.09|5.04|4.8|3.2988|3.21|3.9387|4.53|3.99|4.26|4.02|4.29|5.02|5.45|5.9258|3.66|3.52|2.3969|1.8|1.11|0.9|0.4279|0.7145||
2020-11-01 15:21:19|adr_usa_0528|ANTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.75|91.75|56.5|27.1|20.9|26.45|34.15|36.1|31.625|23|18.15|34.55|33.4|18.55|11.5|15.95|14.95|11.75|9.45|10.75|11.15|9.3|9|8.35|11.9|10.45|10.2|15.6|10.95|27.55|21.8|26.7|27|21.05|15.4|14.275|12.5|8.6|12.95|10.8|5.35|3.607|2.1895|1.356|2.2295|1.71|0.9699|1.01|0.9212|0.71|1.04||
2020-11-01 15:21:19|adr_usa_0529|BNTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.2|186|190.2|181.8|120|72.75|53.25|21.6|27.3|22.893|40.35|35.7|31.2|45.6|44.25|39.6|42.6|30.8985|24.75|25.35|11.025|8.085|7.77|7.3|6.9606||
2020-11-01 15:21:20|adr_usa_0530|MTP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.39|188.1|215|144.5|143.005|138|116.005|62.75|52|36.4|33.24|13.38|6|8.1515|6.4|3.369|2.5747|1.25|2.32||
2020-11-01 15:21:20|adr_usa_0531|APOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.905|30.7|46.15|39.85|41.5|36.05|36.4|27.25|16.7|5.7|3.375|2.5025|2.53|2.1|2.94|2.15||
2020-11-01 15:21:21|adr_usa_0532|MDGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.6|72.8|55.6|66.8|34.396|26|9.36|8.16|6.48|1.45|1.25|3.03|3.44|2.88|2.44|1.99|1.8|1.3499|2.14|1.53||
2020-11-01 15:21:21|adr_usa_0533|ANCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|2.47|1.41|0.8985|1.1|0.9786||
2020-11-01 15:21:22|adr_usa_0534|TRPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:21:22|amer_0000|RY.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.6875|7.375|7.7825|7.9675|8.1875|9.7|12.025|13.425|15.6375|16.975|18.9|21.0375|22.125|15.475|19.1375|17.6875|16.25|15.225|15.875|17|18.9375|22.35|25.425|23.59|24.285|24.075|25.915|26.6|26.25|26.35|28.925|28.57|28.69|29.725|30.9|31.275|29.565|29.975|32.125|36.78|37.95|42.345|45.405|49.23|45.32|49.51|55.5|57.5|56.62|55.05|50.74|47.95|45.83|50.5|36.1|36.78|47.57|57.55|56.4|59.44|50.7|53.59|52.32|59.99|55.13|48.06|51.98|57.81|52.16|56.54|59.88|61.2|61.28|66|71.41|72.89|76.28|80.05|80.24|76.24|76.38|73.79|74.15|74.83|76.34|81.26|90.87|96.89|94.16|96.54|102.65|99.52|98.99|103.54|93.44|100.82|104.07|107.47|102.75|87.17|92.11|93.49||
2020-11-01 15:21:23|amer_0001|TD.TO|price_second_month|1||||||||||||||||||||||||||||4.44|4.5|3.75|4.16|4.63|4.59|4.28|4.56|4.06|4.53|4.34|4.16|4.09|4.59|4.91|5.34|5.31|4.97|5.06|5.31|5.0325|5.2825|5.75|6|5.9075|5.9875|6.9125|8.8|8.725|10.225|11.7375|13.45|15.3|16.625|10.1875|13.45|17.275|16.6875|14.225|19.375|19.2|18|22.1|21.725|19.75|19.32|19.415|20.54|21.825|17.96|13.885|17.005|16.2|18.68|19.12|21.645|23.075|21.44|23.045|24.96|25.05|27.32|28.66|30.565|32.535|28.34|33.21|34.86|34.71|36.43|38.15|34.75|31.555|32.125|32.04|21.725|21.73|30.045|34.625|32.98|37.85|34.49|37.225|37.125|42.9|40.89|37.295|38.145|42.33|39.84|40.995|41.875|42.29|42.235|46.37|50.055|51.83|54.93|55.27|55.51|54.21|53.04|52.6|54.24|56.06|55.48|58.24|66.22|66.61|65.35|70.25|73.65|73.11|76.09|78.49|67.86|72.52|76.52|77.25|72.83|59.83|60.59|61.65||
2020-11-01 15:21:24|amer_0003|BNS.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.4075|7.0625|7.4375|7.6875|8.3|9.65|11.4625|12.7125|15.125|16.5625|16.8375|19.225|18.2|12.5|16.875|16.025|16|15.75|15.525|14.525|18.15|21.875|21.6|20.2|22.7|23.19|24.48|26.305|24.995|22.4|26.33|25.95|30.05|31.55|32.9|35.4|35.82|36.95|40.7|39.55|40.54|43.41|46.14|46.82|44.22|48.04|52.1|53.19|51.89|52.25|50.28|46.55|46.67|48|33.31|31.07|43.42|48.87|49.22|50.88|49.05|54.92|57.1|59.49|58.1|52.72|50.83|55.88|52.74|53.92|57.46|59.11|56.22|59|66.43|64.03|71.14|69.27|66.31|63.54|64.47|58.83|55.97|63.47|63.31|69.52|74.76|77.8|78.01|80.2|81.12|79.36|74.44|76.99|68.05|71.14|70.34|75.25|73.35|57.47|56.18|55.32||
2020-11-01 15:21:25|amer_0004|CNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.7834|5.8333|6.2834|7.275|7.3208|6.5125|7.0167|6.5833|7.5|7.9042|7.55|5.6417|6.9583|7.1167|7.8083|9.46|10.4267|11.4233|11.8983|13.3333|12.93|11.5917|11.0833|10.5917|11.1783|12.24|12.925|13.1675|12.87|14.9975|16.9575|18.925|18.875|19.705|22.9375|26.6|24.225|24.225|26.79|26.05|28.89|26.71|23.175|26.675|27.32|26.945|22.06|20.455|23.71|26.93|28.83|27.8|29.42|32.515|32.87|35.245|36.555|35.87|39.255|38.235|41.7|45.37|42.4|50.84|52.99|49.575|58.475|62.42|64.86|77.64|81.14|86.35|74.41|73.54|80.43|77.13|76.65|85.02|88.97|92.36|102.06|99.46|101.98|101.34|106.51|115.58|109.1|114.02|124.91|120.39|120.61|113.79|118.6|137.06||
2020-11-01 15:21:26|amer_0005|SU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.3047|0.3135|0.3252|0.3272|0.3379|0.3774|0.4602|0.4758|1.0703|1.361|1.4672|1.6328|1.6094|1.3703|1.4563|1.3797|1.7188|1.9235|1.7312|1.725|4.1875|4.1563|4.3|4.9275|5.2|5.3637|5.895|6.68|13.42|14.075|11.55|13.5|12.64|13|14.335|17.385|16.335|18.245|20.505|23.885|24.53|35.175|33.17|42.5|44.44|42.825|45|41.47|46.445|47.3|47.805|50.75|67.81|60.8|28.6|26.46|38.25|33.49|37.9|30.41|32.5|32.31|34.48|45.66|40.45|31.38|30.72|35.62|28.03|30.81|32.46|31.25|31.45|35.5|36.42|36.53|41.73|44.63|36.11|37.53|36.35|37.26|36.9|33.08|36.22|35.56|42.78|41.35|42.28|39.13|44.75|42.24|51.64|53.72|42.84|45.36|41.65|38.94|41.43|36.99|23.67|20.93||
2020-11-01 15:21:27|amer_0006|ENB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.86|4.0163|4.0938|4.225|4.5313|5|4.9938|5.4813|6.2|7.875|8.0188|7.9188|7.25|8.625|8.875|8.675|7.975|7.4125|6.625|8.575|8.45|10.125|10.125|10|10.1925|11.075|11.2475|11.9275|11.5075|10.6375|10.625|11.6925|12.7625|13|12.9725|12.5875|13.155|14.375|15.2975|16.7|17.51|18.09|17.9|17.275|18.195|20.1|18.555|18.975|17.8|18.555|20.275|22.12|22.265|19.05|19.05|19.35|20.45|22.505|23.32|23.81|26.525|28.57|29.025|32.47|32.5|36.14|38.16|40.81|38.81|40.22|45.98|44.97|43.19|43.71|46.8|51.53|54.23|52.5|58.13|59.48|54.37|47.43|47.79|52.28|51.72|56.5|55.9|52|49.92|48.65|40.81|40.29|44.51|43.66|48.68|49.76|44.53|50.3|49.96|44.78|41.73||
2020-11-01 15:21:29|amer_0007|BMO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||13.375|14.375|14.75|15.5|15.875|16.7|18.3|21.8|24.475|26.95|29.45|31.675|38.25|40.5|27.5|30.85|30.275|26.75|25.55|24.65|25.5|31.25|34.15|39.3|39.54|39.1|39.29|35.9|38.62|35.65|36.89|41.69|40.12|42.55|46.69|53.5|54.23|53.37|55.3|57.76|56.18|57.03|57.8|65|66.35|60.06|67.6|69|69.72|68.4|65|56.33|45.95|42.5|45.95|31.25|32.99|49.02|54.17|55.85|61.65|57.74|59.48|57.48|62.98|61.35|58.67|55.88|59.3|56.26|58.1|60.86|63.94|61|68.75|70.81|73.96|78.58|82.43|82.18|75.9|74.01|72.78|78.08|78.87|81.95|85.97|96.57|99.33|95.22|94.43|100.59|97.32|101.62|106.54|89.19|99.99|98.92|97.58|100.64|71.06|72.26|77.84||
2020-11-01 15:21:30|amer_0008|CNQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1563|1.985|2.2975|2.8125|2.9562|3.5063|4.625|4.075|4.5625|4.4688|3.9438|3.5625|3.3438|2.3125|2.9188|2.6063|3.3875|4.625|4.1688|3.875|5.9375|5.9375|5.3125|5.4125|6.5|5.2875|4.915|5.8438|6.275|6.4625|5.125|6.3937|6.65|6.7162|7.2188|9.1563|9.25|10.6775|12.7575|17.5225|18.125|29.235|26.435|31.045|29|29.015|30.95|29.365|35.545|36.095|32.46|36.88|48.62|45.32|26|20.45|32.355|31.355|35.235|35.44|37.25|34.3|39.49|48.93|42.17|37|38.31|36.73|29.66|29.99|28.59|31.52|30.9|32.14|34.58|40.52|44.13|47.39|37.96|36.36|38.38|29.65|32.34|28.28|38.97|40.73|45.33|38.09|38.94|38.47|43.76|39.75|44.89|44.56|33.39|37.38|36.51|31.81|37.11|34.55|25.15|25.72||
2020-11-01 15:21:31|amer_0009|MFC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.525|7.925|12.775|14.15|18.725|18.95|20.3|22.875|21.24|21|22.855|17.99|19.775|18.4|18.975|20.955|19.685|23.45|24.955|26.8|27.54|29.185|28.575|30.22|33.575|36.625|36.25|36.8|38|40.4|40.09|40.22|41.2|38.4|38.6|36.36|20.27|12.53|22.2|23.09|20|19.34|17.74|11.71|14.28|17.94|17.46|13.22|10.99|12.45|10.9|11.16|12.62|15.01|16.64|17.49|20.4|21.35|19.83|22.18|21.93|21.77|22.94|21.47|22.17|17.53|18.4|17.66|22.93|24.34|23.1|24.91|27.11|24.5|24.46|23.95|21.77|22.18|23.14|22.15|26.13|22.56|17.1|19.24||
2020-11-01 15:21:32|amer_0010|BAM.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.6656|1.7555|1.56|1.86|1.89|1.95|2.5079|2.8079|2.8139|2.8319|2.9699|3.2279|3.3239|2.376|2.6699|2.19|2.5439|2.61|2.154|2.034|2.172|2.31|2.5679|3.0599|3.2099|3.3899|3.18|3.7847|4.2647|3.9839|3.6911|3.5219|3.8399|4.3199|4.6199|5.9939|6.4709|6.7048|7.6426|8.1718|8.7118|8.4598|10.0222|11.2227|12.1389|13.3377|14.7255|16.9394|18.2246|14.5108|14.6201|12.1197|15.1913|13.7137|7.9452|7.0171|7.9203|9.2937|9.2188|10.3966|11.1125|11.4205|12.4984|13.7179|13.2185|12.1114|11.8575|12.8689|13.7512|14.1383|14.3922|16.2775|15.7181|15.6622|17.67|19.2908|20.0345|22.3346|24.7164|29.1705|28.3622|26.7048|29.5682|26.7822|29.6778|29.5|29.82|31.8933|34.0933|32.9267|35.7467|33.1667|34.4733|37.1733|38.8267|39.6267|41.3333|45.7733|51.2333|53.5133|43.23|44.02||
2020-11-01 15:21:33|amer_0011|CP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.86|34|32.96|32.28|31.96|31.6|33.92|36.72|31.9|29.98|33.24|36.74|41.86|45.7|46.15|50.25|60.49|56.6|54.02|63.5|64.88|77.07|72.75|64.75|72.17|74.26|62.58|39.5|33.96|42.6|52.67|52.45|51.5|57.6|60.01|65.55|65.06|59.62|55.68|61.46|74.6|75.08|84.16|92.25|119.18|138.87|128.33|160.71|173.77|176.66|217.58|229.6|236.36|211.95|190|197.19|162.98|168.02|196.93|197.24|196.63|207.57|190.82|225.8|235.1|250.01|268.22|279.44|272.92|298.57|319.85|314.57|332.67|345.1|385.89||
2020-11-01 15:21:34|amer_0012|TRP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.13|18.5|18.25|19.38|19.8|21.85|24.2|25.35|26.55|26|30.25|31.95|33.8|21.3|22.85|20.7|20.4|21.05|16.25|9.9|11.7|14.3|15.35|18.73|18.4|19.51|19.97|22.2|23.15|23.15|22.51|22.21|24.3|24.99|27.91|27.71|27.39|27.49|29.38|29.72|30.35|33|36.19|34.99|33.5|35.94|38.64|37.3|39.35|36.8|39.71|39.54|39.16|40.27|32.7|30.9|32.38|32.6|34.13|34.78|35.5|38|36.2|39.04|43.39|42.36|42.88|43.57|42.33|44.4|45.98|48.04|47.56|45.91|46.85|48.74|50.48|58.43|54.45|54.79|53.9|45.9|42.14|49.65|54.34|59.47|60.33|61.06|62.71|63.41|61.88|55.5|54.28|55.58|54.45|58.85|65.89|68.22|67.2|69.96|62.05|60.99||
2020-11-01 15:21:35|amer_0013|CM.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|17.565|20.315|20.5|22.025|24.7|30.225|31.3|34.8|39.8|44.6|49.5|47.3|28.55|38|38.6|35.1|28.3|34.5|41.45|40.65|49.5|46.5|49.8|51.65|51.65|54.85|56.45|48.6|40.47|43.52|47.3|53.9|55.31|64|68.4|65.2|67.67|72.23|73.36|75.79|72.6|76.41|86|74.71|84.25|98.3|100.19|95.99|99.36|70.55|66.1|56.1|61.08|51.09|45.88|58.31|65.29|68.15|74.2|66.14|74.65|78.33|83.6|76.15|73.38|73.79|76.24|71.65|76.95|79.97|79.68|74.64|82.06|90.72|95.25|97.1|100.59|99.84|91.82|92.07|95.88|91.19|97.02|97.04|101.73|109.56|114.67|105.39|109.17|122.54|113.72|114.36|121.03|101.68|105.6|102.98|109.31|108.06|82|90.74|99.53||
2020-11-01 15:21:36|amer_0015|MG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6996|14.5833|14.3402|13.2465|16.0416|16.0416|18.2291|17.5121|18.0347|22.3611|21.802|20.842|24.8888|22.7986|24.743|21.875|21.5954|18.0104|15.4705|14.2187|18.0625|17.6375|16.6875|16.715|22.9475|23.7625|24.88|27.62|27.27|24.73|21.385|20.675|22.81|25.3975|24.75|26.465|27.1|24.585|23.6125|22.7875|21.4475|21.75|20|21.1875|21.15|19.83|21.9425|21.4575|23.755|23.705|20|18.045|17.5075|15.245|8.9375|8.16|9.05|12.4|12.575|15|18.0625|20.76|24.495|23.925|23.45|18.595|18.195|23.565|20.875|21.27|23.175|27.425|34.57|40.48|43.05|49.285|55.47|61.64|61.15|67.94|71.47|64.92|60.74|52.5|53.25|52.81|54.28|56.79|60.47|60.09|72.37|70.6|83.14|70.66|66.31|69.44|57.89|66.66|73.18|61.09|58.06|63.52||
2020-11-01 15:21:37|amer_0016|SLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|29.15|33.7|33.5|34.91|38|35.65|33.34|33.9|28|27.55|27|27.75|30.55|31.51|36.37|36.62|36.49|38.84|41.88|39.69|43.74|45.69|49.75|44.24|44.92|48.63|51.41|51.12|50.9|52|47.96|46.11|39.75|22.36|20.08|27.73|32.38|28.9|29.95|28.95|25.02|29.32|32.55|29.6|26.25|19.19|21.53|21.18|22.87|26.69|28.69|30.71|31.82|37.51|38.59|37.21|40.37|41.62|38.5|40.44|41.96|44.71|39.6|45.5|41.98|53.02|48.2|45.16|48.09|50.79|53.96|55.71|52.03|47.74|51.11|53.73|53.54|60.61|57.99|47.23|54.44||
2020-11-01 15:21:38|amer_0017|ATD.B.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4271|0.4073|0.3927|0.4604|0.5677|0.5156|0.6698|0.725|1.0446|1.3167|1.2854|1.2708|1.0917|1.125|1.1708|1.4292|1.9917|2|1.9475|2.4208|2.975|2.95|3.1367|3.3483|3.8783|4.2267|4.0383|3.935|4.22|4.025|3.7|3.5417|2.9583|2.45|2.1667|2.3267|2.355|1.9867|2.345|3.1667|3.385|3.02|3|3.8717|4.49|4.215|4.625|4.8483|5.1967|5.43|7.435|7.5333|8.0317|8.9333|10.2417|10.5617|13.125|15.4917|15.205|17.64|24.345|25.275|26.665|30.61|30.455|28.915|27.74|32.71|30.61|29.565|31.375|30.175|32.925|28.715|29.005|32.95|33.8|35.8|41.63|41.49|41.21|33.15|42.57|46.37||
2020-11-01 15:21:39|amer_0018|G.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:21:39|amer_0020|TRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.0706|19.6938|19.4184|21.7535|24.6723|26.7651|33.4288|31.0056|33.1534|34.8607|39.4867|46.9215|45.2693|36.4027|39.9273|41.7998|48.6838|48.5736|45.1041|57.275|52.9794|62.6721|62.2315|61.6808|58.3765|53.0345|49.8954|54.1359|55.0721|46.7563|45.5887|43.9916|45.6548|45.9963|47.4171|46.9986|49.2015|47.8357|45.3354|46.2055|46.602|48.4965|45.1922|47.8907|51.2171|49.0142|53.6513|51.933|49.8733|49.2345|42.6258|36.0943|39.8172|39.3766|34.9378|34.7395|36.7111|38.4734|36.7882|40.2247|41.5795|40.7864|41.194|42.2073|41.5685|33.3627|30.4108|31.6224|31.27|30.8184|30.1245|34.7065|37.9998|38.0218|43.5841|41.8548|41.4032|45.3794|50.2258|54.0368|54.6977|56.3718|59.4889|54.5985|60.6565|59.8194|63.8727|61.857|64.897|62.8924|62.584|55.689|55.5237|63.9277|67.13|71.56|85.9|91.49|92.88|99.71|92.22|99.71||
2020-11-01 15:21:40|amer_0021|CVE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|26.01|28.69|29.53|37.54|35.02|35.4|34.11|38.56|33.11|32.61|32.55|33.39|31.24|30.69|30.4|29.31|31.46|34.08|27.02|22.19|20.47|18.13|19.79|14.26|19.9|19.36|20.27|17.69|12.42|9.77|11.84|9.34|13.57|12.6|9.19|12.06|11.26|11.82|11.74|9.87|6|6.16||
2020-11-01 15:21:41|amer_0022|ABX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.88|35.75|41.5|43.3|36.95|40.5|38.7|35.5|31.4|23.45|27.3|28.05|20.35|30.5|26.65|25.05|28.8|26.5|23.65|27.4|23.4|23.1|24.83|25.3|24.85|23.75|28.8|33.32|25.25|22.43|24.03|23.9|28.26|28.52|27.23|28.53|26.3|29.13|30.6|28.57|31.11|31.03|31.05|33.6|37|35.76|34.92|31.08|34.33|40.32|51.2|40.03|36.95|37.72|38.45|41.37|37.78|44.86|39.65|44.15|49.95|52.91|51.28|46.39|49.85|54.05|47.34|40.59|38.01|34.49|31.27|21.78|20.11|17.61|22.56|17.6|19.99|13.54|16.26|14.72|9.15|9.83|18.8|21.92|22.29|20.15|24.51|22.34|22.49|17.82|14.78|17.07|13.35|16.93|16.6|16.81|25.81|22.18|25.6|33.11|38.64||
2020-11-01 15:21:42|amer_0023|IMO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9167|5.3478|5.2367|5.5834|6.6167|6.5666|6.8722|6.6667|7.3333|8.5|9.3|9.3277|8.9667|7.3333|9.2167|7.7667|9.3|10.4667|11.53|9|12.17|12.25|13.02|12.6|13.75|13.88|14.22|15.1|15.21|14.69|14.5|15.8|15.44|16.63|17.27|20.35|20.43|20.52|24.02|29.69|29|40.13|35.73|36.53|39.62|41.59|42.89|41.75|49.55|46.21|48.15|55.35|57.75|54.61|44.25|39.74|44.38|39.37|40.55|38.75|40.5|39.32|37.33|50.59|48.12|40.16|43.62|47.29|41.51|45.01|42.35|42.88|40.49|43.98|45.21|49.82|53.39|57.86|49.58|48.24|48.78|46.45|43.38|43.19|41.79|40.01|45.99|41.49|38.22|36.86|39.8|34.75|42.42|40.67|39.57|35.63|36.13|32.67|33.26|29.39|21.51|21.51||
2020-11-01 15:21:43|amer_0024|RCI.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.815|6.875|7.125|6.875|6.825|4.95|5.175|4.675|3.85|4.825|3.25|3.1|5.9|4.875|6.175|11.9|15.7|13.125|16.725|24.65|19.575|18.2|12.475|11.85|11.095|10.75|12.365|11.6|8.555|6.5|7.575|6.875|9.75|9.905|10.015|12.615|13.025|11.71|14.31|16.725|19|22.015|22.345|22.75|22.95|28.5|34.985|38.18|44.35|47.98|41.56|38.85|43.7|38.48|35.9|29.92|32.42|30.14|31.75|34.67|36.08|37.01|36.29|34.3|36.94|38.01|37.82|37.93|35.32|39.77|43.87|48.98|47|41.59|47.38|42.8|43.82|44.32|45.77|44.21|42.79|44.91|51.51|50.08|50|56.16|51.9|55.76|63|65.19|66.96|57.82|60.85|67.62|70.87|72.71|71.11|65.91|64.42|61.51|57.7|54.26||
2020-11-01 15:21:44|amer_0025|NA.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.625|5.75|5.565|5.875|5.7|6.125|6.925|7.375|8.65|9.675|11.8|13.3|14.375|11.25|12.4|11.025|9.65|8.75|9.25|10.625|11.05|11.9|13.3|13.91|14.5|14|14.85|16.225|15.15|14.725|16.15|16.185|18.42|18.215|21.57|22.905|21.5|21.935|24.78|26.185|27.205|30.095|30.16|31.93|28.5|30.5|32.92|31.24|30.685|27.25|26.145|23.92|25.32|24.325|15.65|20.13|26.875|29.77|30.12|30.92|27.225|32.465|34.26|39.395|39.11|34.945|36.07|39.685|36.385|37.2|38.62|37.305|37.52|42.535|44.195|44.3|45.26|51.03|49.44|46.24|46.92|42.6|40.31|42.49|44.19|46.52|54.53|55.84|54.53|60.05|62.72|60.64|63.12|64.51|56.05|60.31|62.21|65.92|72.08|54.39|61.52|66.14||
2020-11-01 15:21:45|amer_0027|L.TO|price_second_month|0.166666666667|||||||||||||||||||||||||||||||||||||||||||||||||7.8205|7.998|8.7025||9.3423|9.6382|11.9632||16.0636|18.6|21.8973||29.5909|27.0545|31.62||31.5777|30.9859|29.8023||35.8472|37.7495|42.6954||42.6024|45.6968|43.9636||52.8493|47.5821|45.2402||52.4181|50.9386|56.4763||51.6572|54.7431|60.8896||61.1348|59.0719|47.6582||43.5409|40.0576|41.2497||43.9213|38.1046|28.7201||25.7103|25.11|29.5655||29.3795|26.7163|28.644||32.643|34.4692|34.131||32.9304|33.3447|32.5331||27.3927|28.8807|35.4499||40.2013|38.4766|35.8303||40.2605|47.3877|52.5619||53.3312|58.0911|55.242||58.4293|57.0681|59.892||60.9911|57.5754|57.6769||57.1527|56.1043|61.11||67.05|75.46|67||66.11|69.73||
2020-11-01 15:21:47|amer_0028|FFH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||79|81|96|135|165|197|300|286|338|389|299.5|341|562|440|491|530.05|410|249|217|170|157|198|183.9|220|213|231.5|184.9|185.85|169|134|155.05|80.18|164.15|231.25|196|207|201|173.15|197.7|201.75|203.39|197.76|176|163.25|126|133.15|209.22|225.72|216.05|219.38|289.99|299.88|273.55|233|360|308.86|282.03|372.18|376.1|361.12|393|422.89|397.56|376.48|373.5|394.9|417|408.98|407|371.17|341.18|391.84|418.65|432.77|412.81|459.96|488.31|501.01|581|656|626.39|611.76|641.17|715.29|673.87|742.22|638.32|598|592.69|649.08|708.99|627.16|728.02|716.46|628.18|651.53|620|593.25|600.01|578.21|382.47|402.09||
2020-11-01 15:21:48|amer_0029|PPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|24.01|25.49|29.75|28.07|28.15|27.06|27.81|28.94|32.92|32.22|33.94|39.91|43.98|49.61|42.13|39.31|40.59|35.6|31.21|32.94|38.33|39.49|38.92|42.32|43.71|40.25|44.93|40.98|45.1|44.98|44.32|48.16|48.23|48.45|46.38|48.35|34.4|32.3||
2020-11-01 15:21:49|amer_0030|CPG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.34|7.1|12.32|13.85|14.9|14.94|17.35|19.67|17.5|20|19.85|21.9|21.25|23.02|17.12|17.43|20.64|18.51|23.69|27.29|37.86|38.1|24.93|22.64|31.09|37.03|39.3|39.1|38.39|36.73|40.67|45.98|44.79|43|44.35|45.76|39.96|41.31|39.03|38.6|37.69|38.51|39.44|38.87|44.18|44.83|35.3|31.76|28.86|14.74|17.37|16.03|21.81|20.61|15.46|15.73|12.9|8.34|9.41|9.19|10.44|8.4|4.03|3.89|4.69|4.13|4.61|3.65|1.94|2.29||
2020-11-01 15:21:50|amer_0031|POW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.47|5.1575|5.25|4.875|5.6|6.0375|7.25|7.25|8|9.5375|10.9125|13.2|16|14|17|14.8|13.475|13|13.275|10.5|13.5|15.5|17.25|17.825|17.225|18.35|18.625|19.85|21.725|19.115|18|19.125|21.445|20.475|22.4|25.85|26.45|28.3|28.7|31.65|31.31|31.88|30.99|31.4|30.03|32.48|35.6|38.65|39.85|40.5|40.47|34.41|33.61|32.88|25.49|18.19|25.44|29.19|26.31|29.07|27.56|26.29|27.29|29.36|27.84|23.69|22.29|25|22.92|23.51|25|27.56|29.1|28.89|32.39|30.29|29.18|32.04|32.43|33.72|32.19|28.8|31.33|29.4|29.58|27.72|30|30.9|28.82|30.52|32.69|30.41|30.21|29.25|26.5|28.09|28.49|28.07|32.24|29.67|22.41|26.04||
2020-11-01 15:21:51|amer_0032|IFC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|37.4|41.3|43.95|44.38|48.95|49.71|50.32|55.1|56.9|60|63.02|60.2|63.5|65.51|61.35|60.83|67.35|66.61|72.22|75.8|79.78|89.31|87.77|92.04|87.84|85.33|91.08|93.36|93.07|96.01|93.29|102.94|108.24|97.06|98.05|103.64|103.54|110|116.59|129.68|136.97|145.49|131.44|139.71||
2020-11-01 15:21:51|amer_0033|GIB.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4281|0.7344|2.0625|2.6563|4.25|7.5125|6.75|5.575|8.25|8.25|7.025|9.5625|25.2|15.25|12.85|6.15|6.42|8.8|8.4|10.99|10.38|8.9|6.23|7|6.88|6.87|7.55|7.4|8.7|8.2|8.45|8.05|7.72|6.98|8.3|8.6|8.53|7.45|6.99|7.79|9.95|11.37|11|10.66|10.94|10.25|10.99|9.22|9.41|10.26|11.4|12.9|15.22|16.15|14.92|16.4|19.44|20.8|19.47|18.73|21.01|20.75|25.46|24.01|26.89|32.16|34.5|39.81|36.62|36.78|38.75|40.9|52.31|53.28|49.61|56.85|56.58|60.05|63.26|64.85|61.06|65.78|62.53|68.88|74.89|77.25|84.72|81.52|88.76|98.38|103.13|110.07|94.31|87.98|91.62||
2020-11-01 15:21:53|amer_0034|ECA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:21:53|amer_0035|SJR.B.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||0.9753|1.0063|0.8206|1.2538|1.2377|1.114|1.114|1.0768|1.1511|1.442|1.7143|2.2032|2.8839|3.8246|3.837|5.3284|7.4202|7.1789|5.5389|7.3521|17.155|16.858|15.4717|15.7192|15.843|16.4866|14.4864|15.8777|12.3773|8.6939|7.5799|7.7532|8.5503|8.4017|9.1345|10.9069|11.3278|10.0257|10.7188|10.6247|12.1793|12.5853|11.808|13.7141|14.9023|16.2886|18.2343|20.6949|21.2494|25.3|26.38|19.67|21.08|21.72|21.11|19.89|18.5|18.91|19.25|19.9|19.09|20.18|21.87|21.14|19.98|21.58|20.19|19.9|20.36|19.57|21.76|23.34|22.94|25.53|24.94|24.57|26.55|26.72|28.94|29.34|27.58|27.75|27.15|24.25|23.22|26.48|26.58|28.07|28.94|27.76|29.46|26.85|26.39|27.21|24.51|26.68|27.13|25.87|26.88|25.86|22.71|24.5|21.95||
2020-11-01 15:21:54|amer_0036|GWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.2038|3.2813|3.5475|3.735|3.9063|4.4375|5.25|5.8375|6.8875|8.25|8.6|10.85|12.1875|10.25|12.2|15|11.475|11.25|11.2|9.15|12.7|14|16.325|18.45|17.175|16.74|17.21|17.115|18.875|18.175|19.24|18.375|19.92|20.55|21.25|25.35|24.235|25.65|25.8|29.15|26.8|28.66|29.5|29.2|27.64|29.27|33.25|36.2|35.15|35.75|35.52|30.84|31.43|32.1|28|15.95|22.3|25.96|24.22|27.07|25.09|24.5|25.75|27.43|26.29|22|19.56|23.03|20.93|21.77|23.52|27.4|28.98|29.75|32.7|30.8|29.05|31.82|33.87|35.26|36.03|33.63|36.29|35|35.34|31.32|35.36|36.24|33.58|34.59|35.11|33.86|32.91|31.84|30.47|30.26|30.6|28.38|33.45|31.57|22.42|26.61||
2020-11-01 15:21:55|amer_0037|FTS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.875|6.8125|6.875|7.075|7.6|8.2125|8.225|8.375|8.65|9.85|11.3125|11.25|9|9.65|9.25|8.7625|8.7375|8.275|7.3|7.75|8.15|8.5875|8.9625|9.3875|10.2|10.5225|12.025|12.0625|12.15|12.55|13.1875|13.8875|14.85|14.94|15.225|14.9125|15|16.8|18.3225|18.7|21.025|24.91|23.33|24.15|25.12|28.15|26.3|28.2|26.55|27.05|28.05|27.3|26.08|26.75|24.01|24|24.91|26.11|27.27|26.96|29.49|32.1|32.99|33.01|32.66|33.51|32.64|32.9|32.49|33.38|33.66|33.01|30.35|31.15|30.63|32.54|33.52|40.61|39.58|37.98|35.69|36.88|37.51|41.02|41.25|40.04|42.13|44.47|45.69|47.5|41.93|41.43|42.72|46.15|47.45|51.05|54.97|52.04|54.32|53.01|52.17||
2020-11-01 15:21:56|amer_0039|CTC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|15.63|14.63|17.75|16.3|22.95|25.25|27.5|26.05|28.8|34.05|39.2|32|38.5|38.4|44.15|38.1|33.35|19.65|22.25|20.35|17.2|21.62|23.21|26.5|26.1|25|31.3|30.11|32|29.9|34.85|35|39.3|43.8|45.3|48.44|54.27|56.71|58.63|59.6|66.86|66.5|67.45|69.3|72.55|71.65|78.94|77.61|70.9|61.22|59.9|53.97|45|39.09|48.4|57.1|55.21|52.55|57.8|55.31|63.53|61.76|64.69|55.19|64.6|62.83|67.22|71.27|65.9|68.82|83.3|89.09|99.71|99.85|104.59|112.32|128.31|131.72|128.95|124.2|125.12|131.54|143.2|134.33|139.92|152.3|153.76|147.8|163.03|174.39|165.08|163.27|148.35|145.2|135.2|134.48|154.76|131.99|117.62|136.45||
2020-11-01 15:21:57|amer_0040|IPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.9|6.05|5.05|4.25|5|5.9|5.2|6.15|6.65|6.7|6.58|7.45|6.66|6.65|5.85|6.18|6.47|6.88|7.13|8.61|7.8|7.97|8.62|9.2|9.57|9.98|9.88|10.5|9.95|10.09|8.45|8.92|9.45|9.15|9.79|9.6|9.99|9.85|7.2|7.06|8.54|9.43|10.89|11.53|11.35|13.08|15|14.73|16.62|16|18.12|19.13|18.9|21.71|22.61|23.18|23.31|23.91|25.36|28.76|30.22|36|32.62|33.86|31.04|25.35|24.11|24.17|26.65|28.23|27.16|29.02|26.75|23.15|26.91|22.48|24.64|24.89|21.18|21.14|20.88|24.46|22|19.86|12.61|13.77||
2020-11-01 15:21:58|amer_0041|FM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.65|1.05|0.8|0.64|0.8|0.52|0.22|0.24|0.14|0.14|0.17|0.252|0.76|0.496|0.514|0.64|0.7|0.8|0.64|0.53|0.54|0.71|0.6|0.62|0.978|1|1.36|2.086|3.23|3.01|2.594|3.64|4.42|4.214|5.076|5.9|7.238|10.24|11.774|11.18|13.832|16.732|15.87|17.314|18.828|15.604|13.53|3.194|6.74|10.032|14.378|15.15|15.836|12.09|11.736|18.22|23.28|26.156|22.59|17.45|22.83|17.79|18.92|21.82|19.27|19.22|17.39|18.33|21.65|23.29|24.19|17.84|15.85|16.45|7.05|5.27|3.91|8.23|10.09|15.73|13.82|12.01|15.18|15.31|21.39|21.9|17.73|11.51|15.46|9.83|7.99|12.15|9.92|8.07|12.91||
2020-11-01 15:21:59|amer_0044|FNV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|20.67|20.86|16.25|27.6|29.7|25.96|29.7|27.9|30|31.81|33.42|30.68|36.99|42.45|44.71|45|41.27|48.72|57.19|49.85|42.77|49.4|43.35|56.28|53.58|60.44|61.83|65.96|64.71|57.67|63.95|72.78|81.27|90.98|78.1|85.61|97.39|102.69|107.52|90.79|90.71|85.53|91|98.93|99.54|130.56|130.67|144.1|193.26|196.17||
2020-11-01 15:21:59|amer_0045|PWF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:22:00|amer_0046|QSR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.02|48.19|52.55|48.48|45.63|54.66|61.09|64.08|72.86|82.15|76.23|80.13|74.24|76.57|74.51|78.09|83.22|87.95|104.41|87.27|79.11|75.22|70.67||
2020-11-01 15:22:00|amer_0047|HSE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.2103|14.9558|15.9077|17.6894|18.453|19.5983|24.3834|19.7256|21.7872|18.1984|15.246|14.7624|13.0316|8.7047|9.0101|6.7703|9.4937|11.7081|8.0429|6.0068|7.8139|6.9485|6.6176|6.9739|8.3433|8.1193|8.4756|8.552|8.4756|8.4655|7.9666|8.6283|8.4349|10.1046|11.0514|13.0062|12.5735|14.2431|17.6385|18.2341|21.2527|31.1537|28.5524|35.4093|32.9353|38.9319|39.894|38.6367|45.3815|38.75|39.67|41.7|49.86|46.94|32|27.2|33.51|29.48|27.7|26.92|26.66|24.84|24.47|29.97|29.65|24.38|25.4|26.73|23.31|26.07|27.88|31.71|29.29|29.78|29.99|33.67|36.57|33.1|24.18|28.09|24.44|23.43|18.03|14.75|15.14|16.12|15.77|15.8|15.55|14.61|15.63|16.94|18.71|21.58|16.5|14.63|12.69|8.89|9.67|6.39|3.88|4.41||
2020-11-01 15:22:01|amer_0048|DOL.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7083|3.675|4.0833|4.5833|4.7683|4.9|5.41|6.2133|7.4083|7.6667|10.27|10.4133|9.7917|10.8717|12.2733|13.9083|14.4633|13.985|14.7417|15.78|19.8|22.7|25.21|29.7067|26.6467|30.4633|30.0667|34.7867|32.8167|36.96|40.93|45.79|52.38|50.6067|51.76|41.39|31.56|35.2|45.77|47.73|44.63|39.04|45.16|51.04||
2020-11-01 15:22:02|amer_0049|MRU.TO|price_second_month|0.121212121212|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|19.3667|21.1067||23.25|21.4167|21.6167||21.9433|24.7167|31.1||33.83|35.74|38.74||45.01|43.38|40.24||42.5|43|40.25||44.75|40.48|47.12||49.2|58.26|53.59||56|63.89||
2020-11-01 15:22:04|amer_0050|SAP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7563|4.9125|4.6188|5.125|5|4.5938|4.925|4.3438|3.625|3.7563|4.8187|4|4.3063|4.1975|5.375|5.8438|7.2875|8.25|6.375|5.85|5.625|6.175|7.05|7.0125|7.425|8.025|8.1|8.585|9.1625|9.1125|8.9875|8.875|8.3575|8.41|9.4975|9.4225|10.5375|10.875|12.345|12.6875|13.625|12.875|13.72|11.925|10.545|11.055|13.28|14.985|14.815|14.145|17.115|18.48|20.47|23.275|20|19.46|20.3|21.46|21.61|22.15|24.99|26.86|23.36|24.62|27.27|29.54|32.945|33.25|36.32|34.59|30.81|32.55|37.8|39.88|43.24|46.54|46.85|43.6|42.53|43.78|40.04|45.06|40.64|40.85|41.64|45.06|39.7|40.15|37.36|33.83|32.54||
2020-11-01 15:22:05|amer_0051|GIL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3985|0.336|0.5625|0.75|0.9187|0.8359|1.3609|1.5469|2.0359|1.5703|2.1381|1.7156|1.3337|1.375|1.68|2.0956|2.1288|2.03|2.3719|2.3719|2.6069|2.3838|2.745|2.4625|2.2531|2.2437|3.1219|3.65|4.6875|5.5|7.0938|5.915|6.8563|7.7713|7.5338|9.7675|8.2875|9.5|9.5725|6.82|5.88|5.635|2.1975|4.6775|5.81|4.85|6.3075|7.46|7.4175|7.175|7.76|8.5925|6.54|6.02|6.2025|6.3525|7.8525|8.395|9.295|10.6875|11.5925|12.825|14.165|14.525|15.635|16.34|19.0075|39.3|40.55|40.53|33.15|38.62|38.65|36.49|33.65|37.85|38.61|40.01|37.31|37.1|38.16|41.23|47.09|50.15|48.15|39|32.51|19.1|25.29||
2020-11-01 15:22:06|amer_0052|CSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|25|24.56|26.01|23.23|23.88|26.49|28.99|25.01|24.26|30.9|35|34.66|39.3|42|41.75|47.01|52.7|73.25|70.1|65.76|98.29|87.12|99.35|118.2|120.42|142.5|173.4|200.79|242.42|241.76|269.4|321.23|421|505.5|555.25|559|505|509.19|565|619.83|623.5|682.62|683.05|756.99|831.89|982.71|945.65|882.8|1114.8|1209.23|1284.7|1420.01|1367.43|1565.13|1509.99||
2020-11-01 15:22:07|amer_0053|T.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|8.175|7.225|10|10.25|10.0375|9.7375|9.2775|8.75|6.075|6.34|4.8|3.525|2.4375|3.95|4.5025|5.1|6.62|6.25|6.3475|5.95|6.605|8.0975|9.555|10.375|11.2|11.505|11|11.45|13.4975|14.1725|14.5175|16.295|13.81|12.2275|10.9|12.0525|10.0125|9.1725|7.8575|7.73|8.5|8.325|8.485|9.8925|11.15|11.65|11.96|13.1525|13.15|13.8125|14.3125|14.7575|15.7675|16.095|17.37|18.21|15.955|18.675|19.39|20.25|19.615|21.815|22.15|20.675|21.66|20.925|19.72|20.21|21.585|21|22.015|22.7|22.355|23.84|23.09|22.795|24.34|23.78|23.635|25.055|23.75|25.075|24.22|23.86|24.02||
2020-11-01 15:22:07|amer_0055|CIX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5938|2.0688|2.3938|2.2813|3.7313|3.7688|3.4375|3.85|2.8125|3.4625|4.0625|4.7375|4.4|6.2125|9.3|12.25|13.525|14.55|14.6|13.88|11.9|10.65|11.66|11.76|10|9.61|9.96|11.01|13.4|15.8|15.05|16.37|16.17|16.85|17.19|16.97|20.3|22.45|28|31.08|30.93|25.9|27.19|30.1|24.71|25.5|23.38|23.6|21.79|13.11|12.8|17.72|19.6|19.66|21|18.11|19.5|21.85|22.71|23.22|19.98|20.15|22.06|21.64|22.59|23.19|27.13|30.44|31.55|34.85|33.61|33.87|35.36|34.2|35.13|35.82|31.29|31.6|29.24|27.39|25.27|25.52|27.19|26.22|27.35|29.15|28.85|25.14|21.16|19.9|19.03|20.6|19.1|20.92|22.29|16.32|18.52||
2020-11-01 15:22:08|amer_0056|BCE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8656|1.0633|1.0938|2.2906|2.4937|2.7062|3.1031|4.0187|3.625|3.3594|3.9937|4.3063|4.4813|6.1875|10.7188|35|33.5|41.7|39.75|39.47|40.97|36.98|32.59|26.75|27.83|29.03|28.17|28.19|30.46|29.02|29.23|26.8|27.75|29.03|29.56|28.64|30.2|27.63|27|26.55|27.48|28.16|31.58|39.61|39.95|39.72|35.7|34.98|39.9|25.23|24.5|24.02|26.81|27.21|29.27|31.7|33.28|34.71|35.49|38.62|39.13|40|40.22|40.53|44.43|41.99|45.09|46.76|42.25|46.82|47.82|49.75|48.85|54.06|54.93|53.44|53.57|58.4|58.25|60|61.92|58.43|58.83|60.26|59.16|61.74|55.89|54.01|53.62|57.12|57.89|60.94|61.97|63.94|58.95|57.23|56.06||
2020-11-01 15:22:10|amer_0057|KEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|22.545|22.75|21.1|21.055|22.69|23.75|27.225|29.79|28.38|30.545|33.395|36.9|47.505|46.525|41.69|40.57|39.49|39.1|37.34|38.05|40.08|38.45|40.5|40.63|36.24|36.36|33.32|36.35|36.48|28.65|32.31|32.5|32.5|32.41|32.22|21.82|23.82||
2020-11-01 15:22:11|amer_0058|AEM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.25|17|23.13|27.4|23.9|18.75|19.55|14.85|12.15|6.75|8.85|9.35|4.35|6.95|8.3|8.25|9|10.95|10.1|7.9|8.7|10.1|10.06|12.05|14.6|15.04|19.37|25.65|23|17.14|20.47|15.24|20.07|15.32|18.24|19.14|17.86|18.71|18.06|14.7|15.4|17.1|29.03|36.9|41.98|50.39|46.04|38.92|47.22|47.99|68|70.35|60.95|48.59|63.95|67.49|62.79|65.8|60.76|62|69.44|83.08|68.3|62.63|67.69|45.74|35.97|38.66|47.61|55.39|41.36|33.7|31.75|28.97|35.53|32.99|41.58|26.68|40.17|40.02|32.22|35.48|47.61|58.86|66.47|55.2|55.85|65.29|64.01|56.55|48.89|58.19|44.98|46.73|55.97|58.95|83.24|78.92|63.69|88.09|107.54||
2020-11-01 15:22:12|amer_0059|CCO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7|7|8.4584|12.4584|11.6167|11.3834|9.6584|8.4917|8.7834|8.025|8.5|6.9917|7.0834|4.7084|4.7667|5.3584|5.0417|4.65|3.7083|2.9417|3.4167|3.1667|4.2333|4.9167|6.6333|5.9333|6.0333|7.3333|7.0167|5.1767|6.1333|5.9583|6.73|8|10.7167|10.6167|11.725|14.2917|19.4916|28.075|25.83|29.92|33.215|42.25|45.19|45.24|43.26|43.25|55.43|42.65|41.47|38.55|40.48|31.94|22.15|18.69|30.01|29.13|30.32|28.9|25.75|26.02|37.16|39.53|27.08|22.73|19.32|24.3|19.86|21.48|18.12|22|22.54|20.05|21.54|26.81|21.68|21.26|21.26|19.3|18.64|18.51|16.32|16.38|15.28|12.1|12.36|14.7|12.45|12.52|12.1|11.32|13.41|13.56|15.77|15.27|13.64|11.68|12.1|11.61|14.96|15.11||
2020-11-01 15:22:13|amer_0060|ARX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.35|10.65|12.4|11.65|10.35|9.9|7.7|7.8|6.4|7.7|8.6|9.15|8.6|10.1|11.55|11.35|11.37|13.5|12.49|11.04|12.31|12.26|12.53|11.2|11.79|12.12|13.59|13.37|15.32|15.18|15.82|17.41|19.48|18.32|22.52|24.8|26.45|26.84|30.54|22.37|21.5|23.75|19.86|19.25|23.68|30.68|29.02|19.51|12.7|17|17.32|21.04|21.83|20|19.05|24.33|26.92|25.09|23.55|25.58|25.45|20.99|23.43|24.72|25.61|28.04|25.57|28.78|29.98|30.92|31.35|28.17|24.36|22.85|18.07|18.52|17.72|20.8|22.98|23.32|21.01|17.63|16.09|15.81|12.88|13.36|14.58|9.15|10.13|7.66|5.96|6.66|5.84|5.55|6.58||
2020-11-01 15:22:14|amer_0061|TOU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|28.27|34|30.55|25.72|23.95|27.77|33|36.76|42.02|40.8|41.95|50.71|53.44|54.19|40.93|39.41|38.21|29.07|25.73|25.18|31.38|37.1|34.93|31.2|27.01|23.83|22.81|18.67|25.43|22.21|18.13|19.97|17.38|13.14|12.37|11.15|13.68|16.57||
2020-11-01 15:22:15|amer_0062|MX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5|10|9.88|10.5|10.05|10.6|13.75|13.4|12.35|11.65|12|11.6|12.7|9.15|8.55|6.45|5.4|4.4|3.55|3.13|4.11|8.75|7.8|9.55|11.85|10.2|8.2|10.35|13.64|12.66|13.75|13.8|14.05|13.89|12.99|15.25|16.25|17.49|20.88|22.3|23.03|17.95|20.4|22.56|25.75|26.36|28.25|29.5|27.9|23.66|29.7|28.45|28.08|26.98|13.5|9.35|13.06|19.6|18.78|24.91|21.77|22.76|30.08|28.27|30.89|25.41|25|31.02|28.88|29.38|30.06|37.75|45.87|48.95|64.99|77.6|62.2|72.7|57.52|67.99|69.02|53.84|52.46|42.8|43.14|38.09|59.13|67.69|55.72|63.81|68.76|70.83|88.58|95.22|73.62|74.07|56.26|43.16|49.43|38.64|22.31|29.09||
2020-11-01 15:22:16|amer_0064|SNC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7222|2.8056|2.8889|3.7222|3.4167|3.4501|4.6667|5.6|5.1834|5|4|3.7834|4.3|3.4|3.4|4|4.2834|4.0167|3.6667|4.05|4.6667|4.4167|4.7167|5|7.1667|7.1|8.8833|9.4|12.75|11.0333|11.33|10.9|13.2833|14.25|16.0033|16.2167|16.0433|15.94|18.2833|20.8|22.72|22.6833|24.0733|31.5433|29.51|30.49|32.32|35.94|39.51|41.4|47.63|43.02|56.95|53|34.8|29.04|39.17|46.34|49.1|49.25|46.02|49.35|54.81|56.24|57.03|52.38|50|37.4|38.14|35|39.4|46.62|40.83|39.57|47.03|49.37|52.38|55.68|43.22|39.34|44.96|39.5|42.42|42.47|52.81|55.9|56.92|54.09|51.83|54.55|56.27|55.67|56.56|52.53|48.5|36.35|24.09|16.41|24.02|31.2|20.88|23.08||
2020-11-01 15:22:17|amer_0065|BB.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|2.4333|2.7333|6.3333|7.7083|17.0833|10|14.5917|26.8417|16.6667|8.35|6.9333|4.7583|6.7667|4.8583|3.3983|3.25|3.2217|3.6633|5.6317|9.4|19.1967|23.2|26.9867|35.16|31.2367|27.1833|29.0867|22.49|25.75|29.5867|24.5367|43.9367|48.65|49.3333|76.3333|120.42|93.28|122.68|125.84|58.19|67.78|84.39|83.18|67.7|67.41|72.59|57.73|56.17|64.82|52.6|25.44|22.58|16.72|13.08|7.18|7.59|13.86|15.25|9.02|8.44|10.94|8.11|10.19|11.6|12.91|12.62|10.14|9.66|10.02|9.08|8.68|9.72|9.18|12.48|12.46|13.99|15.5|13.33|12.77|12.27|10.69|12.04|9.63|6.92|8.06|5.94|6.35|5.98||
2020-11-01 15:22:18|amer_0066|VET.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.7|4.85|7.05|6.55|7.1|7.85|3.4|4.35|2.3|3.75|5.6|4.9|4.8|6.75|7.3|7.5|8.4|11.32|9.5|9.85|10.25|10.9|9.3|11.16|12.43|12.85|14.75|14.24|17.9|18.2|18.55|19.41|22.75|22.5|26.84|27.3|30.7|31.61|35.1|32.05|31.11|36.8|36.37|35.6|38.71|42.4|41.74|27.6|22.63|31.79|29.42|30.12|34.25|32.25|34.87|39.98|51.13|50.12|43.93|47.02|48.63|43.29|46.41|49.11|52.03|52.32|56.21|59.01|62.18|72.88|70.73|62.02|56.22|54.98|45.05|38.72|33.73|42.54|47.3|54.35|50.51|46.12|39.55|44.56|43.23|46.45|41.57|32.2|33.8|29.97|19.57|19.1|13.46|6.86|5.18||
2020-11-01 15:22:19|amer_0067|ALA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.62|23.88|25.09|27.57|30.87|30.62|29.26|30.75|34.23|34.85|37.98|35.57|38.38|42.49|48.47|51.81|45.3|44.52|39.76|32.21|31.49|32.59|30.31|33.54|32.08|31.2|30.11|27.4|29.03|26.42|25.5|24.83|14|17.68|19.53|18.17|19.7|20.07|14.78|16.87||
2020-11-01 15:22:20|amer_0069|WN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.0834|15.46|15.6667|16.0433|15.6333|17.6666|21.9167|24.9666|28|31.2834|37.5|40|52.1|45.45|53.75|61|60.5|53.35|49.5|51.45|63|68.65|86|86.95|87.5|100.65|103|106.5|122.85|114.86|93.9|92.95|103.98|106|98|98.35|88.45|87.29|105.26|108|110.91|105.95|90|87.15|82.35|78.4|71.35|71|74.83|71.6|54.84|46.18|51.21|47.13|55.15|60.49|61.75|57.06|61.75|68.94|73.34|81.61|78.35|68.09|73|67.94|67.49|63.84|58.5|63.47|62.9|74.55|83.37|83.24|79.48|80.42|79|86.17|100.75|106.05|101.07|109.02|109.23|110.15|113.37|112.9|111.72|111.3|122.11|108.53|109.91|104.91|105.25|101.64|96.07|93.8|100.97|108.17|108.04|101.05|99.46|94.23||
2020-11-01 15:22:21|amer_0070|EMP.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.625|2.3333|2.1667|2|2.0833|2.2|2.2083|2.525|3|3.4667|3.625|4.3667|4.5833|4.6667|5.375|4.175|4.5|4.65|4.7917|5.1667|5.7333|5.75|5.5167|5.3333|5.5833|6.02|7.4583|8.9167|10.165|9.0417|9.8333|8.05|8.6667|8.6733|8.95|9.27|8.6667|9.6667|10.2667|11.3333|12.75|12.7067|11.8467|14.3667|14.24|13.5833|13.77|13.3667|14.3533|16.4167|14.2667|12.87|14.6|14.2267|16.2467|17.6667|14.1|14.57|15.9|17.56|17.5533|18.3533|18.6067|17.8267|18.6333|19.1667|19.7033|19.2|17.8867|19.7267|19.65|22.05|26.8067|24.79|24.1933|22.5567|24.1867|25.9633|29.2067|29.4367|29.3233|27.45|25.74|22.5|19.21|19.57|15.72|20.32|22.12|22.08|24.49|25.86|26.39|23.54|28.83|28.93|32.98|35.87|30.46|27.53|32.51|38.65||
2020-11-01 15:22:22|amer_0071|PEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|22.15|23.73|18.48|17.57|20.08|24.9|25.17|30.28|28.7|31.55|36.1|37.56|37.48|35.75|35|33.45|25.95|26.82|28.94|34.38|38.27|32.36|28.16|24.49|20.35|15.45|10.19|10.59|11.05|10.26|7.59|4.9|3.36|2.78|2.2|2.46|2.85||
2020-11-01 15:22:23|amer_0072|CU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.095|6.345|6.5625|6.5625|7.15|7.975|7.85|8.8125|9.275|9.8625|11.7|11.3125|9.7|11.3625|11.9625|10.875|10.35|9|8.9375|9.75|10.1125|11|12.75|12.5|12.7625|13|13.64|14.5625|13.3875|13.7375|12.4875|13.3125|13.8775|14.375|14.85|13.5625|13.785|14.995|15.25|16.0375|19.03|21.3|20.225|20.625|19.98|22.335|21.51|24.895|24.325|25.25|22.475|23.03|21.55|20.8|20.65|17.69|18.73|20.575|22.32|22.37|23.85|25.9|25.145|28.555|30|31.085|32.97|33.505|33.99|33.62|38.88|38.055|34.17|36.07|39.19|39.25|39.14|39.96|41.55|36.93|36.37|32.62|32.55|36.25|37.6|35.37|35.74|40.88|38.92|39.04|33.89|31.47|31.75|31.32|34.99|38.1|38.45|39.06|39.72|33.04|32.74||
2020-11-01 15:22:24|amer_0073|IGM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.69|8.5|9.065|9.025|9.725|13|12.45|14.025|16.6|19.575|21.5|26.55|17.5|23.5|21.9|20.4|18.75|18.05|15.25|20.4|20.5|24.65|22.7|21.27|23|23.65|28.4|31.8|26|27.1|26.09|28|28.1|31.43|33.1|34.9|33.75|33.63|37.58|36.09|41.65|43.99|46.3|45.75|49.7|48.16|50.65|53.58|51.78|50.95|42.85|45.17|44.39|33|27.96|38.1|40.9|40.68|43|39.15|40.05|42.7|47.2|50.01|44.32|43.31|45.69|39.75|37.91|40.6|45.58|48.6|47.26|53.73|53.99|51.28|51.88|47.52|44.29|42.1|37.65|38.07|35.91|38.4|37.1|38.9|40.71|39.38|40.89|44.58|39.19|38.32|36.41|34.08|34.38|36.68|35.96|38.2|35.79|32.7|31.83||
2020-11-01 15:22:25|amer_0074|YRI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||116.1762|100.296|157.409|80.794|61.292|20.6164|41.2328|34.825|22.288|30.646|13.0942|11.9798|15.0444|11.144|12.537|8.4973|9.751|5.572|7.2436|6.8257|4.4576|2.9253|3.4825|5.9899|2.9253|2.6467|4.4576|2.5074|2.2|3.58|3.28|3.39|3.03|3.67|4.38|3.72|4.35|5.51|9.71|11.38|11.43|13.75|17|13.94|10.81|13.23|17.23|14.67|12|7.18|11.3|10.67|9.82|13.85|10.66|11.52|10.4|11.98|12.34|11.68|14.76|17.2|17.36|15.12|16.42|19.44|15.43|12.1|12.23|9.45|11.61|8.2|9.01|4.48|5.09|4.67|2.49|2.57|3.73|6.25|5.76|4.15|3.71|3.72|3.43|3.3|3.72|3.77|3.5|2.77|3.55|2.51|4.39|4.82|5.23|7.45|8.08||
2020-11-01 15:22:27|amer_0075|REI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.675|9|9.9|9.725|9.675|10.75|11.1|10.55|9.6|9.35|9.55|9.5|9.35|9.15|7.85|8.75|9.45|9.05|9.79|10|11.47|11.97|12.3|12.58|12.74|12.25|12.97|13.6|14.51|14.79|16.77|15.6|16|17.55|19.18|19.2|21.48|20.87|22.83|20.94|21.9|25.95|26.05|25.85|22.95|21.13|21.12|21.15|21.64|13.7|12.2|13.9|17|18.71|18.83|18.21|20.97|22.05|23.78|25.65|25.43|25.05|27.02|27.23|28.42|26.68|27.09|28.78|24|24.6|26.26|27.55|27.17|26.95|29.27|28.28|26.07|25.43|24.87|28.06|27.57|26.41|26.68|25.26|23.67|25.39|23.49|23.75|25.33|24.62|25.11|26.58|26.77|27.14|25.07|14.56|15.21||
2020-11-01 15:22:28|amer_0076|BTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|12.65|13.5|15.75|18.5|15.95|13|14.7|5.9|6.1|3.05|6.1|10.15|8.5|9.85|13.7|15.4|12.15|12.95|11.8|8.5|3.53|5.66|6.52|7.02|7.3|9.1|9.95|12.35|10.25|10.3|11.8|12.46|13.18|14.68|12.88|16.07|16.85|19.99|24|26.85|22.55|20.84|21.38|17.15|18.37|19.75|29.02|31|19.45|10.37|18.68|24.68|27.18|32.71|30.72|33.88|43|54.7|52.8|47.8|52.5|58.38|45.29|47.25|44.45|43.52|39.25|40.96|42.45|40.35|44.77|47.74|29.6|21.38|20.45|6.18|5.51|2.89|6.11|6.41|5.21|5.08|4.45|3.07|4.33|3.28|5.45|4.24|2.5|2.28|2.18|1.74|1.44|1.24|0.42|0.67||
2020-11-01 15:22:29|amer_0077|IAG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|14.5|17.475|18.5|18.5|21.75|20.625|22.75|20.65|18.025|18.85|18.5|17.85|18.925|20.95|22.425|21.95|23.475|25.25|29|28.25|28.2|27.75|31.85|32.51|33.68|35.77|36.95|37.56|38.77|41.15|36.04|36.13|34.14|27|15.91|26|27.96|29|33.3|36.22|29.8|34.65|39.45|41.01|34.68|26.42|26.36|25.33|25.25|27.69|36.99|38.86|42.26|48.3|46.97|42.17|47.67|45.39|42.12|42.82|41.78|43.43|36.52|41.15|45.78|55.63|57.55|49.99|53.87|60.17|56.12|53|54.03|48.29|50.9|51.17|55|68|63.89|43.97|46.95||
2020-11-01 15:22:30|amer_0078|FTT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.261|5.3863|5.0105|5.732|5.8247|6.5137|7.2151|7.8039|8.2423|9.52|8.8436|8.6431|7.3905|6.0627|5.9124|4.5596|6.4636|7.4406|6.7642|5.8873|6.6139|5.9876|5.3863|7.0147|9.0139|9.8657|9.5901|11.5242|14.1046|13.2628|12.1806|12.4712|15.0215|16.0737|14.8361|15.3372|15.9084|15.5226|16.7852|16.5597|17.4165|19.3406|18.3385|18.7944|18.8896|19.9068|22.3719|26.1298|30.32|30.85|27.37|27.75|28.14|24.16|12.99|11.28|14.81|16.12|15.08|17.6|17.56|20.6|24.79|27.65|28.74|25.01|23.34|28.76|24.22|22.68|22.76|26.13|22.66|20.92|24.6|30.16|29.16|33.9|25.37|25.19|24.88|22.31|19.62|18.73|22.09|23.26|27.06|24.66|25.7|28.57|30.91|34.18|32.25|30.33|27.61|24.53|21.7|23.08|24|19.86|18.36|19.91||
2020-11-01 15:22:31|amer_0079|WFT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.69|16.44|15.75|15.125|16.875|17.75|21.05|20.85|22.5|22.125|16.95|18|17.625|14|13.55|17.5|18.25|17.5|15.125|16.25|16.25|14.5|14.75|15.875|17.99|18.125|18.825|21.5|18.975|17.96|17.5|19.525|15.25|17.25|16.75|19.875|21.37|24.945|21.93|26.135|23.185|23.375|20.625|21|18.575|18.55|21.495|22.075|20.75|19.5|14.975|16.005|17.68|19.6|14.73|13.62|14.53|12.75|15.75|18.31|21.75|18.505|22.35|23.25|24.975|21.255|23.38|23.96|23.445|27.795|34.835|42.5|38.505|41.7|46.9|56.04|49.8|55.05|59.38|68.06|68.58|51.23|54.82|41.83|44.8|44.15|47.89|55.13|58.81|64.79|81.54|89.38|94.23|86.57|69.35|64.77|52.69|46.9|57.77|50.12|37.26|69.95||
2020-11-01 15:22:32|amer_0080|ELD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|45.5|45|40.5|20.95|4.6|5|5.15|2|2.5|2.8|2.8|3.15|4.45|4.5|3.45|3|2.5|2.2|2.75|1.525|1.325|3.5|7|6.75|7.8|10.45|11.5|17.2|23.45|19.3|16.2|17.55|20.55|18.5|14.3|18|24.25|24.35|25|26.2|29.1|34.95|30.7|25.75|28.15|31.55|40.85|41.15|27|49.4|52.5|58.6|71.9|66|82.9|103.35|86.9|81.1|77.25|96.5|89.8|74.3|57.3|64.75|71.9|50.1|41.4|47.35|31.75|39.8|31.9|44.25|35|33.8|29.6|19.85|21.65|20.15|29.75|23|18.5|23.7|22.85|12.1|7.4|6.9|7.35|6.25|3.8|5.61|4.92|11.4|10.4|11.65|11.59|14.9||
2020-11-01 15:22:33|amer_0081|PSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|34.42|30.8|32.77|23.57|25.9|20.2|25.38|25.85|30.45|29.53|29.14|28.85|32.37|28.47|26.29|24.04|17.92|19.17|17.9|16.99|13.7|12.45|9.08|9.44||
2020-11-01 15:22:33|amer_0082|CAE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.5|4.875|5.44|5.925|5.325|5.175|5.7|5.375|5.325|5.6|5.5|6.075|4.45|4.425|4.325|4.3|4.45|4.55|7.15|6.5|9.675|10.725|12|13.55|12.65|11.45|10.1|13.9|6.72|5.6|4.7|4.6|6.05|5.48|6.4|5.55|5.75|4.4|5.65|5.85|8.3|8.18|9.44|9.11|9.47|10.39|12.17|13.84|13.65|11.78|12.4|13.16|11.2|6.35|6.62|7.2|8.82|8.5|8.91|9.51|10.05|11.26|12.41|12.41|10.74|10.16|10.66|10.05|10.08|9.88|10.08|10.71|11.26|11.89|14.88|14.7|13.44|15.14|15.09|14.85|14.45|15.16|14.92|16.39|18.7|19.81|19.95|21.82|20.61|22.78|23.66|27.31|26.05|26.98|27.75|34.47|34.85|35.69|35.91|20.66|20.68||
2020-11-01 15:22:34|amer_0083|TRQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4028|12.3369|7.8356|4.0679|2.6008|1.6738|1.3004|0.6335|0.5602|0.4535|0.8669|1.1003|0.6535|0.6402|0.6002|0.7002|0.4868|1.107|1.3337|1.007|1.4338|2.1006|2.3674|1.7338|2.0339|2.2407|2.134|3.8678|7.1087|5.1082|5.7684|3.8345|5.6683|5.6283|5.535|5.6817|6.0818|6.0684|5.2282|4.7014|6.9687|7.7156|9.5028|7.6489|7.8023|8.5758|6.2685|7.9557|1.5871|3.7744|4.4546|8.1691|9.0026|11.0166|9.1427|12.0835|16.5982|18.4683|17.2248|14.5683|14.5683|11.9683|7.1075|6.5546|5.5587|5.2344|5.3811|4.2617|3.4896|4|4.2|3.72|4|3.81|5.49|3.97|3.58|2.87|3.69|3.96|4.48|4.49|3.46|3.94|3.82|3.49|3.65|3.2|2.42|2.48|1.55|0.67|6.1|7.2|10.3|14.4||
2020-11-01 15:22:36|amer_0084|BBD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7975|4.095|4.345|5.125|4.7875|4.825|6|6.5625|7.1875|6.7375|7.375|7.65|9.3625|8.35|9.975|11.075|11.5|11.625|14.6|14.55|19.575|24.3|22.3|21.94|23.71|20|14|14.15|13.97|6.7|5.64|4.75|3.83|5.31|5.11|6.49|4.69|3.03|2.3|2.65|2.41|3.15|2.41|2.92|3.15|3.36|3.8|4.56|5.32|6.2|6.05|5.63|7.9|8.25|4.34|2.96|3.66|4|4.48|5.69|4.85|4.44|4.7|6.25|6.75|4.77|3.78|4.75|3.78|3.5|3.51|4.15|4.7|4.79|4.78|3.61|3.69|3.66|4.36|2.6|2.58|1.29|1.3|1.06|1.97|2.15|1.88|2.3|2.44|2.5|3|4.06|4.88|4.31|2.22|2.8|2.03|1.72|1.97|0.96|0.445|0.41||
2020-11-01 15:22:37|amer_0085|ACO.X.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.375|4.4375|4.6875|4.7375|4.975|5.9375|6.3125|7.125|7.3125|8.05|9.4375|8.8875|7.75|9.0125|9.7875|10.8125|10.375|9.125|8.5|8.125|9.0625|9.5375|12.125|12.1375|11.8125|11.5|11.9375|13.0775|11.55|10.6875|10.9975|11.4375|11.6375|11.8125|12.925|12|12.625|14.325|15.105|16.775|21|20.255|18.375|18.96|20.735|23.295|22.245|27.645|28.075|30.3|23.325|26.475|24.25|18.35|18.725|17.91|21.375|22.325|24.05|23.74|25.625|28.645|28.98|31.68|32|31.17|33.92|35.695|38.2|38.075|44.55|46.5|43.31|48.6|51.84|51.73|46.79|47.7|48.23|43.51|39.7|36.08|35.87|43.16|48.11|42.8|45.38|50.95|46.01|46.08|42.24|39.41|39.01|40.63|44.29|46.49|47.58|50.39|50.08|38.81|39.74||
2020-11-01 15:22:38|amer_0086|MEG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|47.93|50.26|45.5|43|43.52|35.69|38.42|35.85|33.3|29.65|34.3|30.69|34.12|36.42|38.59|24.15|21.59|19.39|10.88|10.91|4.16|6.01|5.59|6.41|7.17|5.58|5.01|5.46|5.46|9.28|8.1|8.42|5.4|4.37|5.14|5.54|6.18|3.2|3.62||
2020-11-01 15:22:40|amer_0087|K.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.64|33|33.75|38.25|37.05|32.55|28.2|29.25|24.75|18.15|12.15|15.15|16.8|8.1|11.76|10.08|7.83|9.6|9.15|6.84|4.35|2.91|2.82|2.61|3.54|4.02|3.24|5.25|11.91|9.15|7.98|10.44|9.6|10.53|11.47|8.91|8.49|8.09|9.34|8.24|6.58|7.45|8.75|10.49|12.04|15.5|14.34|16.44|14.27|12.92|17.22|24.35|19.82|17.5|19|20.12|21.91|20.78|21.02|19.07|18.32|18.03|17.86|15.4|15.22|17.03|14.36|10.95|8.29|8.76|10.06|7.85|6.8|5.81|4.99|5.78|4.08|4.3|3.17|3.52|2.94|2.35|2.61|3.96|5.62|5.24|4.44|4.68|5.84|5.69|5.39|4.61|4.68|3.9|3.6|4.39|4.42|6.62|5.74|6.75|8.95|11.58||
2020-11-01 15:22:41|amer_0088|TA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.13|14.63|14.5|14.7|15.4|17.3|16.25|15.8|17.3|19.65|23.95|23.9|19|22.75|24.45|21.2|19.8|14.95|13.9|15.25|16.6|20.65|21.89|29.8|24.75|22|21.79|21.25|19.85|17.4|16.58|18.37|19.01|18.55|17.85|16.95|16|17.54|17.8|20.09|21.77|24.55|24.07|23.3|24.28|25.78|24.18|28.31|29.9|31.59|35.11|36.03|37.15|22.9|21.07|20|21.32|22.08|21.94|20.6|21.13|20.96|20.55|21.47|22.02|21.99|20.89|16.85|14.89|14.95|15.4|14.81|13.54|14.15|12.75|13|12.54|11.14|11.78|10.8|6.58|5.37|5.93|6.3|5.68|7.35|7.11|7.62|7.67|7.77|7.16|6.67|7.67|7.12|8.01|8.94|8.57|8.96|10.05|8.05|8.38||
2020-11-01 15:22:42|amer_0089|HR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.5|12.2|12.2|13|13.1|14.04|13.89|13.95|13.1|13.98|14.63|15.58|15.52|17.11|15.5|16.82|18.33|19.3|18.62|20.51|19.9|22.14|21.48|21.45|24.43|26.74|23.75|22.45|20.22|20.81|19.68|18.06|4.5|7.47|10.35|13.15|13.35|15.99|16.35|19.15|19.6|20.94|21.91|20.85|22.5|23.55|24.04|25.54|23.49|23.02|24.6|20.69|21.32|21.76|23.2|23.19|22.29|24.18|22.49|20.79|21.48|19.67|21.57|23.38|21.11|23.19|22.41|21.36|21.41|20.45|20.39|20.21|20.72|22.71|23.14|22.5|21.58|19.41|9.7|10.08||
2020-11-01 15:22:43|amer_0090|ERF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|28.19|26.14|23.94|13.86|15.72|12.8|14.01|16.18|17.46|19.3|21.93|23.71|24.35|16.36|12.94|12.01|7.45|6.86|3.68|6.84|9.41|10.97|11.81|10.6|11.09|11.75|13.32|15.85|16.3|12.98|11.6|10.19|8.92|8.23|5.83|3.69|3.46||
2020-11-01 15:22:44|amer_0092|NGD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1|0.52|0.68|0.55|0.46|0.62|1.07|1.2|0.6|0.21|0.21|0.3|0.3|0.61|3.5|4.15|6.85|6.25|4|4|3.75|3.37|4.7|3.06|2.75|3.9|4.95|5.2|6.7|8.8|7.85|5.74|5.14|7.05|5.95|5|5.48|7.15|9.8|10.96|9.5|9.55|8.9|7.49|4.87|5.7|6.93|8.45|5.91|1.38|2.97|2.37|3.76|4.56|4.45|6|5.89|9.65|9.46|9.18|12.04|11.42|11.92|9.14|10.97|10.35|9.24|7.66|7.94|5.45|7.08|5.55|7|4.71|4.44|3.86|2.8|2.98|4.47|5.63|6.63|5.07|3.96|3.97|4.34|4.05|3.25|3.01|1.3|1.04|1.15|0.86|1.56|1.14|1.03|1.64|2.14||
2020-11-01 15:22:45|amer_0093|FCR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:22:45|amer_0094|POU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.0834|4.6667|4.3333|5|5.0667|6.0834|8.9167|8.1834|10.817|11.9|13.5|14.75|12.75|11.5|14.55|12.85|20|23|16|13.45|19|12.75|15.25|15.5|18.25|12.35|13.55|16.25|14.05|16|14.93|12.15|9.6|9.75|8.95|12.45|14.74|18|26.29|30.5|15|28.86|30.02|36.5|38.64|34.4|26.77|18.91|26.65|18|14.38|17.16|17.05|15.38|8.4|6.22|7.18|10.17|13.21|17.91|19|19.85|26.04|36.25|28.64|33.23|40.76|37.46|27.12|24.09|34.5|37.94|38.5|33.46|36.43|45.3|57.05|60.3|37.28|31.11|32.04|14.08|8.94|5.83|8.91|13.95|17.36|17.43|20.26|21.41|21.31|17.24|15.85|14.4|7.26|8.98|7.36|5.67|6.09|4.28|1.61|2.65||
2020-11-01 15:22:46|amer_0096|CCL.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.626|2.55|2.226|2.426|2.46|2.55|2.95|3.18|3.28|3.4|3.28|3.56|3.43|3.26|3.3|3.28|3.15|3.06|2.74|2.04|1.78|1.81|1.6|1.65|1.92|2.45|2.53|3.15|3.53|3.95|3.79|3.402|3.56|4.16|3.728|3.85|3.97|3.384|3.462|4.706|5.02|5.736|5.54|6.25|6.236|5.762|5.78|7.16|8.56|8.368|7.438|6.96|6.84|7.03|4.88|4.278|4.364|4.404|5.54|5.212|5.75|6.158|5.7|6.502|6.594|6.162|6.284|7.2|7.396|7.234|7.28|11.648|13.206|14.416|17.394|18.162|21.05|22.668|24.16|27.664|28.906|34.4|44.356|41.388|46.684|50.05|46.75|56.462|63.836|57.93|59.79|63.87|64.17|62.87|55.11|53.76|61.57|60.33|56.81|44.31|46.39|48.21||
2020-11-01 15:22:47|amer_0100|WSP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.52|36.6|35.9|37.79|43.06|42.21|45.06|37.44|42.99|42.88|48.36|46.2|50.37|51.77|59.85|58.79|68.18|71.47|64.49|69.69|70.8|71.7|85.73|88.47|88.86|88.49||
2020-11-01 15:22:48|amer_0103|CWB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||2.655|2.4875|2.9125|3.25|3.8|3.85|4.3625|5.375|6.2375|5.6125|4.25|6|5.125|5.2875|4.75|4.75|4.475|5.0625|5.5|6.4375|6.65|7.4375|7|7.0875|6.925|6.5|6.125|6.65|6.8375|8.5|8.75|9.8325|10.8375|10.2|10.7625|13.225|13.25|14.25|19.755|17.945|20.5|20.935|21.935|25.57|25.82|27.75|28.88|31.4|23|24.39|22.06|11.94|10.3|16.94|19.77|22.24|24.17|23.16|24.01|28.4|30.61|30.25|25.93|25.7|29.5|26.06|29.56|28.48|27.82|27.56|31.16|38.5|36.78|39.08|39.83|33.21|27.71|28.77|23.86|23.97|25.18|24.38|24.94|30.94|28.7|27.28|31.7|38.97|35.19|34.97|34.99|25.19|28.73|29.5|33.38|31.89|19.37|23.65|26.85||
2020-11-01 15:22:49|amer_0104|GEI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.4|21.33|20.89|21.85|22.42|25.2|25.09|22.61|25.72|26.98|31.59|36.11|29.76|27.12|23.86|17.04|16.99|16.45|15.54|17.88|18.25|19.04|17.92|17.34|16.89|16.68|17.94|19.78|21.06|21.29|22.19|23.02|24.96|25.62|21.3|23.75||
2020-11-01 15:22:50|amer_0105|ACQ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|8.66|10.75|10.8|10.75|9.01|9.15|7.5|5.23|1.88|1.4|1.8|3.11|3.65|3.9|4.97|5.1|3.9|4.7|4.66|4.12|5.65|7.72|12.75|13.6|15.3|17.64|28.17|34.62|43.24|44.02|68.01|67.75|58.76|47.62|42.79|28.82|28.19|17.48|20.14|22.85|19.99|22.97|19.62|21.64|24.72|20.88|17.25|12.56|11.74|12.98|11.29|8.19|13.52|11.3|7.5|15.02||
2020-11-01 15:22:51|amer_0106|BEI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.3|9.75|9.88|12.13|16.25|20.5|22.4|16|17.75|13.2|15.5|15|10.55|10.9|12.55|12.1|10.2|10.75|11.75|12.33|11.79|13.21|14.84|14.88|14.49|14.89|14.75|15|17.85|17.55|15.6|17|17.4|18.75|19|20|20|23.25|26.2|29.71|39.99|49.54|43.75|44.88|42.88|36.9|42.17|37.75|24.25|23.06|29.97|35.4|37.55|38.59|41.13|43.03|41|45.45|48.37|49.79|51.97|54.6|59.15|66.43|62.56|66.25|61.55|56.2|58.95|59.51|65.16|68.55|65.65|60.25|59.75|51.99|47.85|48.51|53.11|50.32|44.15|44.29|47.95|40.95|40.07|41.78|47.73|51.45|41.81|40.65|40.88|44.99|48.53|45.54|29.2|30.24||
2020-11-01 15:22:52|amer_0108|KXS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.3|21.805|31.17|34.55|45.21|39.8|51.77|61.8|64.35|75.29|90|69.38|72.05|86.93|84.07|98.15|72.78|82.73|78.78|76.54|105.8|112.85|177.78|198.93||
2020-11-01 15:22:52|amer_0109|LNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6|6.9167|7.3333|7.6667|10.4167|10|13.7|15.6667|20.0834|25.75|25.05|29.7167|27.25|20.15|26|26.8|22.5|21.8|13.25|10.7|13.95|14.25|11|13|14.63|13.9|11.71|11.3|12.5|9.27|8.76|9.25|9.26|11.4|10.4|12.93|12.95|14.1|15.12|13.93|14.6|16.7|11.05|13.25|15.15|13.55|13.62|14.89|19.4|25.66|19.85|14|16.91|11.81|4.39|3.34|7.72|12.7|14.12|15.85|19.33|18.48|19.08|21.02|21.36|15.64|13.55|18.4|21.38|20.63|21.58|25.75|29.08|32.8|41.52|48.13|60.25|62.76|67.24|78.33|84.72|69.11|75.36|59.1|54.84|54.12|51.74|58.98|61.28|69.63|69.75|70.26|64.92|57.38|48.17|51.75|43.11|40.44|44.66|36.92|38.24|40.9||
2020-11-01 15:22:54|amer_0110|MTL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|15.76|15.84|13.85|13.87|15.16|20.73|20.75|21.58|19.56|21.93|21.39|23|20.85|21.91|20.97|24.88|27.85|27.43|28.99|29.02|22.48|20.35|20.71|16.59|16.36|14.01|14.38|16.22|17.79|17|14.91|14.98|15.18|14.76|15.16|16.48|12.14|12.58|9.7|8.87|8.23|7.85|5.96|9.79||
2020-11-01 15:22:55|amer_0112|WJA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:22:55|amer_0114|VII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|16.99|11.45|15.2|15.53|26.4|29.66|29|25.54|24.23|18.21|17.16|15|16.83|15.72|10|9.62|7.55|7.38|7.19|5.52|2.9|4.12||
2020-11-01 15:22:55|amer_0115|AGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.97|21.55|15.34|8.63|7.8|9.2|10.05|9.29|2.95|10|8.82|7.04|11.9|10.67|7.75|7.64|6.84|8.78|9.85|11.48|10|10.06|7.71|6.74|7.95|6.57|4.88|4.75|3.93|5.5|3.98|4.85|4.47|4.41|4.3|5.49|3.89|5.49|8.05|9.5|8.82|9.61|8.51|10.32|8.7|6.49|6.41|5.86|4.69|6.36|5.99|9.84|7.53|7.81|11.15|13.65||
2020-11-01 15:22:56|amer_0116|STN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7375|0.9812|1.0313|1.375|1.4063|1.4125|1.725|1.2813|1.375|1.25|1.375|1.2937|1.2563|1.6563|1.6875|1.7375|1.9688|1.9375|2.375|3.1063|3.1|4.2012|4.7475|4|3.6625|4.375|4.525|5.1625|5.175|6.625|6.7525|5.975|6.125|6.325|7.5225|9.375|10|10.1625|11.495|10.185|12.495|14.665|17.045|15.985|16|16.65|14.225|15.1|9.63|12.285|14.45|14.295|13.2|13.135|12.52|12.82|13.635|14.425|14.575|11.925|12.3|14.685|15.63|15.94|18.8|20.975|22.655|24.2|34.225|33.82|33.01|37.025|35.06|31.92|34.72|31.11|33.4|31.9|32.83|30.83|35.57|34.25|30.89|33.84|35.45|32.2|32.65|32.9|31|32.38|32.81|28.62|35.26|40.1|41.6|42.35||
2020-11-01 15:22:57|amer_0117|SCL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.42|40.78|39.69|45.73|54.14|59.33|51.02|35.96|38.33|28.19|29.11|27.29|29.77|32.02|31.84|36.78|30.34|25.4|27.76|26.66|25.83|28.11|20.43|20.68|17.5|16.61|12.86|8.42|1.79|2.86||
2020-11-01 15:22:58|amer_0119|CFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.38|14.5|12.88|14|12.75|14.7|14.5|15.6|15|9.25|10.2|9.5|5.5|5.45|4.6|8|10.2|15.95|14.75|13.1|11.2|8.4|10.2|11.05|10.68|9.69|10.35|10.24|9.51|8.25|9.14|7.7|10.25|9.65|13.49|14.85|15.1|14.99|18.13|15.75|13.2|12.26|13.5|12.75|11.37|10.3|11.51|13.07|12.36|7.64|8|8.28|10.86|7.29|5.59|5.61|5.46|7.26|8.49|10.1|8.14|9.89|11.99|11.08|10.8|10.35|11.38|11.16|13.05|14.75|19.43|17.38|20.79|23.5|29.37|23.93|25.22|27.48|28.7|25.67|20.1|20.83|14|15.7|15.23|14.69|17.15|19.24|21.87|26.57|30.32|32.47|30.09|18.21|14.14|8.8|15.32|15.87|11.14|10.15|17.01||
2020-11-01 15:22:59|amer_0120|PXT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.95|5.55|7.84|9.1|7.19|7.1|7.34|6.91|5.69|4.5|5.39|5.08|4.48|5.77|6.31|8.7|11.64|14|9.15|8.14|9.9|8.22|10.78|9.31|13.44|15.59|17.01|16.53|16.46|12.87|17.24|18.65|23.41|19.14|16.43|20.37|20.54|20.43|19.65|18.36|15.48|17.85||
2020-11-01 15:23:00|amer_0121|EMA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.5|12.13|12.13|12.35|12.75|14.15|14.15|14.15|14.4|16.1|19|19|15.2|17.65|18.2|17.5|16.4|15.05|13.2|14.4|15.7|16.35|16.07|16.15|16.33|17.75|16.25|16.91|16.46|16.17|15.29|16.64|17.3|17.92|18.79|17.38|18.3|18.72|19.03|18.5|18.56|19.85|20|18.93|20.18|22.54|20.39|21.63|19.82|21.45|20.46|22.59|23.56|21.2|20.38|19.66|20.74|23.74|23.79|24.31|26.2|32.33|31.49|32.25|31.68|32.77|33.33|33.05|34.42|34.12|35.44|35.27|29.83|29.32|32.44|34.03|34.38|39.4|40.97|41.25|45.56|42.61|45.04|46.21|47.75|45.11|45.55|48.18|47.96|48.56|41.41|40.5|41.29|44.6|46.82|52.04|57.68|54.62|56.56|54.74|53.25||
2020-11-01 15:23:01|amer_0123|D.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.6|21.2|13.2|13.28|10.56|10.8|10.56|8.48|9.04|9.2|9.36|11.2|10.56|14.8|14.4|12.7|17|17|16.1|15.85|20.76|21.25|21.95|22.66|24.99|22.6|23.76|24.94|26.86|25.09|26.6|25.01|26.7|28.11|30.35|36.27|40.82|39.15|37.39|36.65|33.75|32.4|32.3|11.61|13.75|15.61|18.7|19.6|24.5|23.5|25.43|29.9|30.75|33.4|32|32.49|34.36|36.61|39|34.8|36.52|35.56|29.04|28.29|29.36|29.51|28.95|26.69|27.41|26.51|21.17|18.11|15.76|18.7|16.2|17.58|18.73|20.18|20.82|21.71|21.5|24.52|24.41|23.86|24|23.69|26.98|30.37|33.18|19.58|19.06||
2020-11-01 15:23:02|amer_0124|HBM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.6|1.5|2.1|2.4|3|4.2|8.4|6|3|1.65|4.2|3.44|2.6|3.18|4.09|7.75|13.82|15.61|21.04|24.05|23.64|23.26|19.58|19.65|17.96|10.81|5.23|5.6|7.42|8.58|14.39|13.51|10.89|14.76|17.42|17.28|14.27|12.83|9.69|12.06|8.22|8.5|9.11|9.9|8.21|7.13|7.79|8.64|10.64|11.02|9.02|10.9|11.41|6.83|5.51|3.01|5|5.48|8.83|10.29|7.4|11.13|9.86|10.45|9.33|6.45|6.28|9.07|6.27|4.23|4.33|3.27|3.74|5.85||
2020-11-01 15:23:03|amer_0125|MFI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.3|12.2|14.3|16.35|16|15.75|20.3|15.95|11.5|12.5|12.75|14.85|14.6|13.1|10.05|9.2|8.85|8.75|10.25|12.5|11.2|13.76|15.85|13.02|10.36|10.55|10.01|10.26|10.9|11.8|12.25|12.88|14.25|15.51|16.99|16.23|15.53|13.75|13.58|11.89|11.93|14.77|16.78|15.31|13.2|12.78|11.41|8.29|9.08|8.75|8.8|9.23|11.87|10.63|9.33|10.33|12.68|11.62|11.81|11.14|10.62|10.87|11.69|11.25|10.83|13.29|12.34|13.83|16.43|16.33|17.23|20.05|19.05|22.7|23.36|22.17|20.78|23.06|29.36|28.56|29.17|30.89|34.64|34.2|33.89|32.6|29.2|31.35|28.79|28.58|32.38|31.41|24.43|22.38|26.39|29.02||
2020-11-01 15:23:04|amer_0126|RUS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.35|4.35|4.7|5.2|4.75|5.6|3.55|3.5|3.4|3.91|3.1|3.11|3.81|4.35|4|3|3.15|3.3|3.75|3.45|3.7|4.82|4.95|5|5.35|5.85|5.85|7.3|9.05|9.25|11.35|13.6|16.6|14.25|16.77|19.75|25.9|25.1|27.7|27.49|27.23|31.91|28.65|24.84|26.67|30.08|28.75|19.42|12.01|14.5|16.1|16.83|18.92|18.52|19.46|21.62|25.12|24.22|22.54|23.09|26.8|25.75|24.82|27.82|28.17|26.72|26.06|29.35|29.73|32.67|37.59|30.7|24.89|26.12|19.1|19.13|17.64|23.18|22.36|24.9|28.75|25.19|26.5|28.29|31.59|29.57|29.55|23.26|24.81|21.29|20.19|22.35|19.7|14.64|18.73||
2020-11-01 15:23:05|amer_0127|HCG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2125|0.305|0.325|0.485|0.725|0.875|1.0375|0.7625|0.825|0.875|0.9875|1.1125|1|0.875|1.0425|1.175|1.5|1.7375|2.175|2.4125|2.13|3.35|3.7|3.275|3.5|3.845|4.75|5.875|7.35|11.5|10.8|11.005|13.375|17.25|17.5|19.005|18.05|20.75|16.13|15.325|13.84|17.745|20.025|17.485|20.045|19.1|19.475|16.76|8.825|8.74|16|19.35|21.21|20.705|22.125|21.645|24|28.84|27.935|23.595|24.75|24.975|21.53|25.81|26.88|29.785|26.5|31.53|42.125|42.5|45.7|55.01|49.8|43.08|43.13|26.16|33.62|31.61|34.84|25.91|29.59|26.26|9.14|13.21|16.55|16.47|14.32|14.54|17.26|16.95|18.34|24.89|34.49|28.45|18.99|22.04||
2020-11-01 15:23:06|amer_0128|TOG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.5|7.25|7.5|9.25|7.45|3.3|3.25|3.8|3.4|3.75|4.1|3.75|6.15|6.8|8.25|8.5|9.65|15.75|25.75|20|27.9|21.95|29.35|30|26.4|32.25|28.75|39.25|26.65|28|37.25|45.2|43.6|29.35|19.5|18.4|14.55|19.45|38.85|27.25|30.55|30.5|32.4|28.5|19.9|11.65|17.05|11.85|9.95|12.55|8.8|8.05|8.55|10.4|10.48|13.91|14.43|11.24|9.05|9.75|5.76|6.44|5.23|7.99|7.83|8.05|6.96|6.12|4.9|6.58|6.38|7.98|7.49|4.94|4.9|4.35|3.27|3.69|3.27|1.44|1.75||
2020-11-01 15:23:07|amer_0130|OR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.34|17.3|17.86|14.88|14.28|14.27|15.4|14.97|13.23|15.02|14.26|17.21|15.12|12.44|13.16|10.48|9.94|14.75|13.6|16.96|11.68|11.03|13.66|16||
2020-11-01 15:23:08|amer_0131|LIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.42|30.67|31.63|31.93|29.17|30.95|18.02|17.96|16.05|13.18|13.3|9.55|11.8|13.14|17.69|19.64|17.05|19.37|22.19|25.17|24.63|25.8|26.54|32.82|31.11|25.8|25.26|19.48|22.41|27.39||
2020-11-01 15:23:09|amer_0132|CJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.92|20.81|15.25|13.45|14.93|9.32|10.91|6.27|9.67|8.59|9.65|8.53|5.68|4.08|4.71|4.15|5.44|5.49|2.61|2.39|2.52|2.29|2.03|1.93|0.47|0.6||
2020-11-01 15:23:10|amer_0133|ARE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.9|4.24|3.75|3.5|3.1|2.8|3|3.55|2|2.6|2.8|2.96|3.35|3.34|3.09|3.1|3|2.95|3.1|5.1|4.29|4.25|5.3|5.35|5.07|4.2|5.25|4.2|4|4.05|5.65|5.45|6|6.25|6.35|5.85|5.95|5.5|6.2|5.5|5.55|6.29|8.6|10.33|12.9|17.32|16.83|16.5|15.63|6.14|9.49|11.64|10.92|14.1|13.96|10.56|11.61|10.3|9.2|8.96|8.03|9.96|11.73|11.68|12.46|10.01|11.97|10.96|12.83|14.9|16.05|16.6|16.6|12.59|11.75|13.68|12.63|15.09|14.2|17.35|18.35|14.77|15.93|15.3|16.92|19.65|19.4|17.25|17.32|18.63|18.46|18.4|18.29|18.34|15.71|14.6|14.54||
2020-11-01 15:23:11|amer_0134|BNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.85|9|6.3|6|7.35|7.05|4.35|5.7|3.75|5.25|4.8|5.55|5.58|6.3|6|6.36|6.93|8.4|7.9|6.5|7.5|9.9|10.35|8.8|9.82|9.4|14.2|15.2|15.97|19.65|24.49|19.79|25.6|22.07|22.25|22.4|25.8|29.25|37.52|29.24|22.97|29.9|26.3|26.36|26.27|37|36.6|20.4|14.25|18.06|23.5|29.14|33.77|35|37|42.5|58.77|58.1|48.97|52.61|52.84|46.57|44.02|41.48|48.08|51.33|50|53.7|54.82|56.36|65.84|48.87|43.41|34.88|19.97|20.97|17.16|26.71|25.43|25.95|23.9|18.48|15.34|13.97|14.02|17|19.82|9.17|6.1|6.35|4.25|3.15|2.4|1.38|1.51||
2020-11-01 15:23:12|amer_0135|QBR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.125|5.1875|5.75|5.3875|5.325|6.1125|6.275|6.425|6.475|6.85|6.9|7.2875|7.25|7.8|8.25|8.5|9.375|8.5625|13.225|10.325|9.8125|7.125|6.275|6.6625|5.625|4.25|5.365|5.825|4.3075|3.8075|4.64|3.525|4.735|5.175|6.8625|6.6875|6.7775|6.25|7.875|7.4375|7.34|6.2625|6.75|6.745|7|8.005|9.95|9.57|9.0975|9.665|7.39|7.8525|7.0825|4.2125|4.7175|4.7825|6.17|6.53|7.5125|8.7125|8.14|9.325|8.8125|8.405|8.29|8.0975|9.0475|9.4375|8.825|9.4625|11.0525|11.5675|11.285|13.2|12.275|13.12|13.87|15.5|16.08|15.93|14.1|16.535|17.225|18.7|20.055|18.205|18.79|20.575|23.895|24.73|24.01|25.01|26.28|28.67|31.97|31.9|29.99|32.94|31.36|30.27|32.34||
2020-11-01 15:23:13|amer_0136|GUD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.26|6.82|9.93|6.82|6.99|7.68|7.63|8.2|8.47|10.31|10.9|10.02|8.44|7.61|7.75|8.12|8.58|8.5|7.65|7.5|7.53|7.8|6.67|7.61|6.21||
2020-11-01 15:23:13|amer_0138|BAD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.8333|2.25|3.25|2.7333|2.6833|1.9167|2|2.0167|1.3|0.65|0.7567|0.7267|0.3667|0.3767|0.5333|0.4333|0.4167|0.4167|0.45|0.3333|0.2167|0.31|0.28|0.45|0.7333|1.5267|3.15|3.75|5.1|5.35|5.0867|6.56|5.4667|5.5667|5.75|5.8133|5.12|5.3333|5.55|5.3633|6.5|6.4033|7.7|7.75|5.65|3.9667|4.67|4.2167|4.5167|5.0667|5.05|4.6933|5.9333|6.85|6.3|6.0667|7.1667|7.92|8.6267|8.7033|9.71|11.3933|16.4633|19.5433|27.6866|32.59|35.06|30.05|32.28|24.69|28.69|19.94|25.2|23.88|22.64|26.95|29.37|34.99|21.99|27.96|28.38|24.99|29.17|28.97|31.71|37.73|48.76|42.79|36.33|31.4|28.76|37.37||
2020-11-01 15:23:15|amer_0139|BIP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1067|11.6867|10.9933|12.2667|14.76|14.9|15.94|17.2133|17.44|19.58|21.4667|22.9667|22.3533|27.2133|25.0533|24.1067|26.9667|27.7|30.38|30.3867|31.18|37.98|36.3333|35.4133|37.5667|33.28|37.1667|42.1133|44.86|48.37|54.28|55.11|55.05|51.39|49.35|51.46|51.25|52.55|56.25|62.52|69.2|67.92|56.01|56.79||
2020-11-01 15:23:15|amer_0140|RNW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.2|11.41|11.65|12|13.18|12.66|11.21|10.22|11.2|12.83|14.08|13.73|14.99|15.66|14.16|13.39|11.58|12.48|12.1|11.02|12.23|13.42|13.06|15.03|16.41|14.33|15.94||
2020-11-01 15:23:16|amer_0141|CFW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|32.55|39.9|38.85|34.65|39.9|33.6|30.45|19.95|13.65|11.55|14.7|14.7|11.55|15.75|9.45|8.4|7.875|9.975|19.95|14.7|11.55|14.7|20.9475|12.6525|10.7625|12.6|13.125|12.8625|13.2825|29.925|6.5625|8.025|9.5875|14.74|13.865|17.8|18.195|18.625|15.2|12.625|9.795|9.575|11.585|9.95|9.75|8.16|13.01|12.66|6.175|4.075|5.475|6.075|8.91|11.835|9|11.65|15.575|17.125|16|16.22|13.83|14.08|11.15|12.91|11.565|13.68|13.84|16.45|15.86|16.75|18.34|20.7|13.59|9.15|8.57|4.43|2.04|1.12|1.82|3.11|2.77|4.15|3.44|3.37|6.15|6.55|6.93|5.34|2.8|3.16|2.19|1.6|0.82|0.7|0.205|0.15||
2020-11-01 15:23:17|amer_0143|AQN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.1|4.11|4.85|5|5.8|5.65|6|6.2|6.19|6.68|6.6|7.64|7.71|6.61|6.83|7.15|8.16|9.05|9.54|10.18|9.6|9.83|10.3|10.52|11.44|12.14|10.69|12.19|13.77|13.55|14.19|12.6|12.63|13.49|14|14.6|15.79|17.31|18.63|20.4|19.28|18.08||
2020-11-01 15:23:18|amer_0144|SES.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.63|5.45|5.8|8.65|8.17|7.54|9.15|8.26|9.07|10.02|10.48|13.18|13.46|16.14|17.65|19.64|26.48|18.65|16.26|14.57|9.85|7.83|7.12|9.33|9.37|8.75|10.86|9.57|7.47|7.9|8.19|7.86|8.11|7.29|8.48|6.95|5.64|4.25|4.01|1.16|1.51||
2020-11-01 15:23:19|amer_0146|FSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.42|53.79|51.45|62.09|62.57|58.32|73.87|84.51|85.62|87.66|89.31|91.03|112.29|98.68|114.25|122.18|136.68|127.08|133.18|127.99|163.21||
2020-11-01 15:23:19|amer_0147|NPI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.61|16.8|17.35|18.07|18.28|18.64|18.69|18.67|14.15|16.04|16.43|18.18|17.87|16.93|17.11|16.53|16.56|17.95|18.62|21.91|24.34|21.56|24.37|23.51|23.95|23.78|21.78|23.93|22|22.32|24.95|24.8|25.19|27.52|29.84|31.84|36.53||
2020-11-01 15:23:20|amer_0148|ITP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.5|31.7|25.9|29.15|32.1|30.85|33.5|33|34.5|38.45|39.6|46.25|35.5|35|24.8|22.95|17|15.06|23|16.35|13.76|14.57|19.4|15.2|7.5|7.27|8.2|9.79|12.56|14.65|9.43|10.61|9.12|9.31|11.25|8.5|8.99|9.41|7|7.34|6.06|5.55|5.08|3.29|2.89|2.6|2.75|2.89|2.02|0.55|0.95|1.42|2.52|3.48|2.75|1.82|1.2|1.2|1.57|2.24|2.65|4.17|6.56|7.14|7.86|9.17|12.52|13.84|13.55|12.9|12.32|14.75|18.94|18.9|19.46|14.65|18.16|16.33|20.01|21.82|23.7|21.75|23.02|19.21|20.55|20.72|19.23|18.72|17.02|18.59|18.27|18.16|16.1|14.19|12.38|15.01||
2020-11-01 15:23:22|amer_0149|BDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.475|5.25|6.125|6.525|6.26|7.325|6.9|3.925|3.425|5.4|6.3|7.7|9.81|8.25|8.28|9.6|11.985|15.075|15.53|15.85|21.51|21.8|20.6|19.35|20.86|23.21|23.64|27.78|29.37|33.6|29.69|19.49|13.76|15.33|8.64|6.79|4.01|5.26|4.61|3.06|5.01|3.5|1.85|2.23|2.86|3.25|3.47|2.23|2.1|2.18|1.81|1.82|1.68|1.3|1.47||
2020-11-01 15:23:22|amer_0150|FRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|18.16|18.54|20.53|18.03|19.51|21.08|21.51|23.76|23.68|22.48|22.67|25.13|25.64|19.8|19.14|17.66|9.03|11.92|10.15|11.48|11.29|13.34|13.55|12.92|13.49|14.74|12.54|12.52|12.06|8.66|8.93|8.14|7.46|6.67|6.02|3.6|4.16||
2020-11-01 15:23:23|amer_0151|DRT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.94|3.6|3.49|4.83|8.63|5.73|7.26|5.59|5.1|5.39|5.87|6.94|6.33|5.72|6.1|5.31|6.31|6.88|6.67|7.56|7.4|6.57|4.45|2.42|1.57|2.18||
2020-11-01 15:23:24|amer_0152|ATA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.3057|8.5429|10.2515|10.8642|11.2649|20.8565|22.2941|22.624|21.0215|17.3451|15.7897|10.5107|11.2177|13.1973|15.3183|25.1692|24.7921|34.8316|23.5667|21.3985|25.2163|17.7221|13.9043|15.1769|20.0317|14.4134|11.4534|9.0119|9.7849|11.2177|12.1133|10.9255|11.0198|10.5484|9.6152|11.3591|12.1887|11.5382|12.5752|16.4872|10.7464|10.9067|10.9444|10.1808|7.5413|5.99|3.99|6.9|6.05|7.97|4.73|3.32|3.66|4.46|7.22|6.74|6.79|5.89|6.22|6.89|6.6|6.23|6.6|7.89|8.25|9.21|8.47|9.44|10.22|12.49|13.13|14.24|14.62|13.46|14.37|14.37|13.4|13.81|12.73|9.04|10.75|10.68|9.79|13.5|12.38|12.73|16.04|16.99|20.27|21.55|16.9|18.26|20.34|18.41|19.67|17.93|20.01|18.38||
2020-11-01 15:23:25|amer_0153|PKI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|10.5|11.42|13.84|13.87|16.39|17.62|17.53|18.01|17.34|18.22|19.66|20.95|20.5|21.91|23.53|25.09|21.91|22.99|20.97|22.59|28.98|28.43|27.05|31.06|27.02|25.7|28.92|31.62|40.82|39|36.82|41.06|41.66|47.22|42.2|38.72|36.97||
2020-11-01 15:23:26|amer_0154|HBC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:23:26|amer_0155|CPX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.01|21.61|22.1|22.5|24.2|25.75|26.35|25.37|23.55|24.93|22.95|22.29|21.93|22.87|21.66|20.67|20.9|22.92|25.83|27.83|27.64|24.63|23.86|20.34|16.45|17.63|19.29|21|23.24|26.1|25.36|25.56|24.11|23.7|25.08|27.24|27.09|30.21|30.06|30.47|33.3|33.55|26.73|28.62||
2020-11-01 15:23:27|amer_0157|CBL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:23:27|amer_0158|CGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|10.2|12.18|14.3|15.2|14.4|15.95|14.13|15.3|15.39|13.96|12.2|15.21|17.46|18.45|18.85|17.71|16.09|15.25|13.71|13.73|15|15.5|16.63|18.87|19.75|21.09|21.47|23.29|24.88|25.95|24.83|26.8|30.84|30.16|30.55|33.66|34.94|38.77|41.76|40.77|40.28|40.98|43.85|49.88|49.28|47.34|50|48.94|51.74|50.16|50.61|50.05|51.81|37.72|38.28|31.53|28.96|33.5|26.31|24.76|24.35|24.86|25.39|32.99|14.55|9.9||
2020-11-01 15:23:28|amer_0159|CUF.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10|10.1|11|11.2|11.32|12.3|12.21|12.39|11.74|12.35|13.33|14.1|14.35|16.2|13.88|15.4|17.27|18.2|17.74|18.8|19.46|19.27|19.59|19.31|22.72|24.93|23.69|22.25|20.71|19.67|21.15|22.82|15.1|13.45|13.88|17.6|18.45|19.09|18.06|20.54|21.68|21.86|22.76|21.92|22.3|22.84|24.05|24.7|22.56|22.41|23.64|18.68|18.19|18.16|19.1|19.35|18.77|19.72|18.45|16.39|14.97|14.63|17.32|16.5|14.05|14.83|13.31|13.37|14.26|13.87|12.15|12.21|10.7|11.91|12.1|12.48|14.22|13.84|7.72|7.04||
2020-11-01 15:23:29|amer_0160|IFP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|17.13|22.73|19.76|12.75|13.88|10.3|13.45|15.33|14.9|18.6|17.71|17.55|21.4|25.09|25.79|22.62|15.43|14.81|11.84|12.8|15.75|11.93|9.42|17.1||
2020-11-01 15:23:30|amer_0161|BIR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.55|0.2|0.17|0.2|0.09|0.09|0.19|0.2|0.26|0.2|0.285|0.21|0.25|0.3|3.75|3.55|4.93|6.55|6.5|6.25|5.6|3.95|4.4|4.96|4.09|5.19|9.34|12.59|12.41|5.31|3.52|6.3|6.55|7.68|9.85|9.09|9.15|9.73|11.26|12.62|12.25|13.82|11.32|6.24|6.89|8.04|7.77|8.54|7.11|7.27|9.84|12.84|12.48|11.72|6.9|8.33|6.61|5.95|5.52|5.39|9.09|8.79|7.16|6.73|5.67|4.9|3.2|4.71|5.06|3.94|3.71|3.66|1.89|2.2|1.51|1.4|1.6||
2020-11-01 15:23:31|amer_0162|CAR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.6|11.1|11.45|12|12.9|13.1|13.94|14.45|13.95|13.74|13.95|13.2|13.77|14.18|14.98|15.89|15.46|12.25|13.45|14.05|14.91|14.56|14.6|15.5|16.88|16.93|16.8|18.7|20.35|20.11|18.08|16.9|15.75|17.17|16.34|13.23|12.22|12.73|13.38|13.84|14|15.09|16.55|17.12|18.6|19.45|20.8|21.04|22.29|24.17|25.83|23.71|25.84|24.28|20.24|20.56|21.67|23.09|23.89|25.71|28.26|27.74|28.05|26.47|28.8|30.52|31.03|30.13|32.28|33.66|33.91|36.99|36.26|40.76|46.57|46.57|48.07|49.05|53.02|55.44|56.13|46.94|45||
2020-11-01 15:23:32|amer_0163|FR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.1|2.8|1.5|0.8|0.5|1.2|0.6|0.4|0.3|0.4|0.3|0.7|0.7|0.4|0.5|0.7|0.7|0.6|0.3|0.2|0.25|0.38|0.21|0.21|0.4|0.23|0.26|0.75|1.4|1.8|1.75|2.06|2.6|2|1.97|2.57|2.95|5.02|4.2|4.45|5.86|4.32|3.33|4.34|4.56|4.52|3.79|1.55|2.2|2.21|2.23|3.59|3.41|3.9|4.39|12.2|15.11|20.49|21.96|15.33|20.43|14.62|19|22.45|17.71|11.65|15.85|10.05|13.44|10.05|10.87|5.74|7.47|6.4|4.46|4.3|6.28|15.02|17.43|11.72|12.64|11.92|8.03|8.64|7.02|9.19|6.84|6.48|8.61|7.74|13.72|14.24|10.13|13.76|16.21||
2020-11-01 15:23:33|amer_0164|AGT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:23:33|amer_0165|AP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10.15|11.4|12.5|11.12|12.57|13.39|14.8|14.75|17.7|16.85|17.33|18.47|17.35|20.6|23.85|22.64|21.15|21.29|19.12|21.75|19.65|11|12.6|14.55|16.86|17.57|19.1|19.95|21.1|22.12|22.15|23.56|23.2|23.93|26.01|28.75|31.34|30.71|34.37|33.5|30.73|32.29|32.99|35.72|35.6|37.46|40.06|37.44|35.27|32.61|32.13|37.15|38.13|33.1|35.67|37.48|38.35|41.48|41.28|42.51|43.41|45|47.91|48.59|51.67|53.4|54.47|40|36.8||
2020-11-01 15:23:34|amer_0166|ESI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0834|4|4.4167|4.6667|7.5|7.0917|4.4167|5.25|2.7|2.5417|2.125|4.2667|5.5|5.325|6.125|8.225|8.6667|7.625|8.6751|9.0417|6.45|5.7|7.5|8.63|7.8|8.145|9.375|9.15|10.5|9.675|11.645|10.88|10.3|12.54|14.375|13.85|18.025|21.165|19.4|22.975|23.01|18|18.52|22.9|18|16.15|18.25|21.6|23.25|12.1|9.54|15.95|16.03|14.03|15|12.6|11.69|12.55|16.57|18.98|16.91|15.37|17.27|13.44|15.03|14.84|16.77|16.48|17.86|16.31|17.51|16.14|16.26|12.36|9.3|11.74|10.19|6.51|5.4|7.08|7.63|8.27|7.94|7.27|6.19|6.06|6.85|6.24|6.91|5.53|5.41|5.66|2.76|2.31|2.1|0.72|0.71||
2020-11-01 15:23:35|amer_0167|KEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|7.84|9.24|11.75|12.97|13.66|8.94|8.08|8.97|5.47|4.65|3.32|4.69|4.88|6.36|6.33|6.8|6.02|7.03|7.13|8.57|9.25|4.49|5.25|4.5|2.82|3.85|3.2|1.32|1.66||
2020-11-01 15:23:36|amer_0170|AIM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|13.3|13.18|12.64|14|15.6|19.5|21.5|20.4|22|20.3|16.15|15.97|7.17|8.9|7.24|8.59|10.25|11.8|9.72|11.06|13.05|13.18|13.14|11.95|11.89|12.46|13.24|14.2|14.96|15.55|15.33|15.9|18.62|18.42|19.39|17.26|14.48|12.85|14.19|11.32|8.92|7.82|7.79|8.2|7.81|9.05|2.42|1.99|3.49|1.68|2.18|4.01|3.7|3.76|3.86|3.1|3.89|3.23|2.61|3.53||
2020-11-01 15:23:36|amer_0171|MIC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.5|24.01|26.4|26.55|26.52|26.28|22.14|20.36|21.66|18.7|19.72|20.75|25.27|24.8|28.02|34.5|36|38.47|37.75|41.82|30.29|33.6|30.1|29.79|26.81|33.35|34.48|32.45|38.01|32.17|35.97|43.15|40.4|40.11|44.02|43.63|44.33|41.41|50.03|56.12|52.15|30.91|35.62||
2020-11-01 15:23:37|amer_0172|AD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:23:37|amer_0173|GTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.6|2.89|3.25|3.1|4.12|6.08|5.84|5.22|6.7|7.78|8.6|6.85|6.24|5.94|5.77|5.06|4.44|5.6|6.14|6.52|6.96|7.68|7.86|7.77|7.21|5.5|3.16|4.11|3.16|3.07|2.99|3.73|3.73|3.92|3.54|3.43|2.45|2.72|3.36|4.37|4.2|3.4|3.06|2.78|1.76|1.37|1.03|0.345|0.38||
2020-11-01 15:23:38|amer_0174|NVA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.85|7.8|8.3|10.75|12.7|12.48|16.2|17.2|14.25|14.6|14.88|13.82|12.84|15.3|13.27|12.7|16.05|20|15.17|7.68|5.2|11.25|9.38|10.7|13.61|9.81|10.65|9.27|9.83|9.59|8.29|4.5|4.06|3.35|4.42|5.54|5.52|7.38|7.41|6.95|9.3|10.67|11.6|10.13|8.19|8.03|5.56|3.96|3.93|6.56|7.21|7.09|5.87|7.37|6.24|7.98|8.15|9.41|7.93|4.42|4.4|3.37|1.52|2.49|1.98|0.76|0.81||
2020-11-01 15:23:39|amer_0175|CJR.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|20|19.125|21.1|19.125|17.5|17.905|13.225|17.725|19.375|11.03|10.8|9.12|10|10.875|12.825|14.345|13.75|12.1|12.455|13.63|14.915|15.965|16.705|16.665|18.75|19.935|19.865|24.205|23.905|24.855|24.875|21.575|18.01|17.65|14.19|14.19|17.31|13.83|18.23|18.66|20.33|20.06|21.27|23.08|20.4|21.26|19.73|20.79|23.89|22.7|22.61|24.99|24.46|24.85|24.75|24.6|24.36|24.1|23.27|21.57|17.77|14.05|12.54|11.19|11.85|12.51|10.98|12.92|12.93|13.73|12.3|8.66|6.34|4.06|4.98|5.62|7.76|5.07|5.06|5.02|3.17|2.4|3.52||
2020-11-01 15:23:40|amer_0176|CEU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|2.0333|3.0278|3.5778|3.8789|3.84|3.9167|4.2667|3.6433|3.3533|3.5867|3.6633|5|5.8067|6.98|8.8|10.8167|10.56|6.88|6.26|7.01|5.7|4.75|3.23|3.58|4.61|6.34|8.42|6.4|5.13|5.9|5.55|5.34|5.08|3.06|3.16|2.26|1.9|1.87|2.03|1.01|0.95||
2020-11-01 15:23:41|amer_0177|ABT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|0.76|0.45|0.275|0.33|0.27|0.215|0.19|0.22|0.15|0.18|0.26|0.215|0.4|0.475|0.395|0.22|0.21|0.345|0.395|0.8|1.2|1.485|1.75|1.625|2.15|3.94|6.55|11.935|13.825|19.24|14|11.59|12.83|2.77|3.59|4.97|5.4|5.32|6.11|4|4.21|4.03|3.75|4.2|3.92|4.51|5.58|5.71|4.33|4.85|5.35|7.28|6.9|7.01|7|5.99|7.1|7.47|10.23|9.05|8.16|8.48|6.1|6.41|7.1|6.2|7.25|7.9|7.17|6.97|6.55|7|7.89|7.99|9.1|8.9|7.83|8.51|9.69|12.51|15.87||
2020-11-01 15:23:41|amer_0178|DSG.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.3|6.15|9.75|12.5|8|6.5|23.75|93.9|41.7|78|37.8|23.8|23.43|7.23|12.25|7.2|4.96|3.99|4.9|3.24|3.12|3.54|3.6|3.05|1.3|1.45|2.11|2.23|2.68|2.83|3.55|4.38|4|4.3|4.29|5.07|4.55|4.66|3.95|3.56|3.59|4.3|3.5|3.75|4.43|6.11|6.16|6.59|5.94|6.56|6.98|6.37|6.47|6.78|7.32|8.35|8.58|8.72|8.71|9.62|10.84|11.86|14.21|15|15.51|15.65|17.12|18.73|19.93|24.15|27.58|25.11|25.49|28.09|28.43|30.22|32.78|33.31|36.01|35.98|41.84|44.38|36.69|47.81|50.42|52.46|55.5|48.41|71.67|75.85||
2020-11-01 15:23:42|amer_0179|BPF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.75|9.13|10.41|10.95|12.08|12.2|13.45|14.55|15|16.25|17|14.75|16.68|17.85|18.72|15.1|15.13|14.94|14.73|14.05|12.4|12.12|11.45|8|8.5|9.82|9.84|11|11.97|11.15|12.06|13.75|14.07|14|13.06|13.56|15.98|17.04|19.28|18.55|20.21|23.84|22.74|20.59|21.49|20.31|20.8|21.99|22.72|21.85|18.61|18.49|18.09|18.5|21.5|22|22.85|22.96|21.26|22.2|20.37|20.13|17.99|15.88|17.25|17.09|17.01|13.91|13.25|7.05|6.85||
2020-11-01 15:23:43|amer_0180|MRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|5.05|10.75|8.65|7.2|6|7|7.3|7|5.9|4.6|3.4|3.9|2.7|3.3|5.75|7|10|13|8.8|8.4|8.7|7.5|7.77|6.38|7.43|6.61|5.55|4.75|5.02|5.27|6.03|5.6|6.75|8.64|7.49|10.9|13.39|17.25|16.75|11.31|9.32|8.82|6.94|2.97|2.35|5.21|7.3|8.14|8.88|7.41|7.73|7.99|10.17|8.34|6.67|6.98|9.68|8.6|7.94|6.78|8.97|9.29|11.8|11.12|9.61|11.7|14.18|9.83|11.61|13.78|11.61|10.72|8.47|9|8.56|7.27|8.25|11.68|10.65|14.91|15|17.15|13.96|11.69|12.07|10.36|9.91|12.36|11.5|9.05|10.03||
2020-11-01 15:23:44|amer_0181|CSH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4272|11.1165|11.4563|12.4854|14.0777|13.5534|14.8544|14.8155|15.1456|13.4272|13.2039|13|17.1553|15.0971|13.932|9.7864|9.8252|9.8058|7.5534|4.0194|4.9515|4.9709|5.5825|5.8738|7.2718|6.7476|7.9126|7.8155|8.4175|8.4951|6.9709|7.767|8.6602|9.2913|10.2233|9.8058|10.4854|10.6893|9.2136|9.6408|10.2913|10.4563|11.0194|11.4272|12.3107|11.0388|11.4078|12.5049|12.466|14.1748|15.76|14.48|15.88|15.87|14.53|15.49|14.82|14.52|15.62|15.09|15.16|14.47|14.86|14.56|13.03|8.18|10.44||
2020-11-01 15:23:45|amer_0183|LB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.63|15.5|15.25|16|15.62|16|16.75|19.6|20.5|28.25|29.6|28.15|32|31.6|25.75|29|23.35|22.95|22.35|17.75|17.1|22.6|25.4|27.85|28.75|31.82|28.97|33.1|37.35|30.8|26.75|27.24|25.88|26.11|26.7|27.85|28.2|28.09|26.1|24.07|26.3|27.06|31.01|34.05|31.95|29.21|28.75|30.25|33.4|35.79|42.65|33.25|42.55|41.94|38|34.5|26.6|35.08|38.37|42.75|43.11|42.13|43.79|48.06|50.62|44.56|44.79|47.83|46.4|46.49|46.28|44.24|43.96|43.94|44.74|46.92|47.22|49.86|48.44|49.97|47.25|48.14|50.33|48.3|47.6|48.24|49.02|57.73|58.57|54.17|60.31|56.53|47.36|44.86|42.6|38.07|40.55|44.98|45.03|44.43|30.56|28.6|27.35||
2020-11-01 15:23:46|amer_0184|DRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.14|28.64|28.6|27.4|24.3|20.6|19.2|16.4|14.78|14.86|15.44|15|12.7|13.6|14.9|14.38|15.8|14.96|20.5|16.02|14.1|16.16|14.68|16.92|23.16|25.5|16.6|19.16||
2020-11-01 15:23:46|amer_0186|RBA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.3167|11.83|12.7667|14.3|16.01|15.1867|18.74|21.57|18.2166|19.9733|23.7866|20.6666|22.2633|24.9333|24.6533|27.17|28.5|22.68|20.79|29|27.46|25.84|20.97|21.56|19|20.45|26.2|26.43|22.3|21.21|25.58|20.8|19.46|22.12|23.02|21.7|19.69|21.6|24.86|24.14|26.06|29|32.3|35.41|37.72|35.57|31.4|41.72|36.19|49.95|44.1|43.08|35.85|34.18|40.72|44.19|49.9|46.81|48.24|44.77|52.2|57.4|53.23|59.59|76.32||
2020-11-01 15:23:47|amer_0188|SJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.4625|0.4125|0.3625|0.375|0.375|0.4125|0.5|0.625|0.625|0.5|0.525|0.475|0.5625|0.5625|0.65|0.54|0.5375|0.7375|0.5625|0.6|0.5875|0.5625|0.525|0.45|0.525|0.625|0.7375|0.65|0.75|0.8875|0.8625|1.0875|1.0975|1.1025|1.6375|1.5|2.35|2.435|3.25|3.86|5.05|5.0625|8|7.9375|10.645|10.375|9.765|9.2675|8.395|7.3775|3.875|3.4625|6.04|5.79|5.6875|6.4875|6.35|6.75|6.775|9.15|9.4|9.5|10.0525|10.2925|13.375|14.43|17.8775|19.8125|22.3775|24.525|27.22|26.28|30.12|29.56|34.9|39.22|46.7|44.37|49.78|46.79|49.31|44.12|44.77|41.52|44.7|45.65|50.25|47.99|46.59|44.52|39.38|42.48|45.3|39.36|38.09|34.09|33.5|45.3||
2020-11-01 15:23:48|amer_0189|CCA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.6|10|12.05|12|13.45|15|17.1|13|25.75|30|26|22.7|28.05|37.5|38|36.5|33.3|24.99|30.25|21.65|22.49|17.04|10.1|10|11.34|16.3|18.07|16.29|19.7|22|20.2|22|25.5|24.98|29.84|29.01|27|29.34|24.23|28.02|40.08|43.84|48.02|49.25|39.51|39.65|38.09|31.75|34.91|29.67|27.8|30.95|39.48|36.31|34.99|37.95|42.7|45.16|46.95|48.8|49.42|46.85|35.99|38.16|42.47|44.16|50.34|49.3|50.04|60.78|60.92|59.13|73.5|66.64|72.71|66.79|63.96|64.33|64.19|62.62|72.49|76.64|87.43|92.29|79.05|67.7|70.22|67.33|73.9|90.5|103.94|113.85|103.9|102.91|102.1|92.8||
2020-11-01 15:23:49|amer_0190|AAV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|9.96|8.2|9.19|11.5|11.88|11.74|14.9|15.5|16.85|15.96|17.65|19.7|19.58|21.15|21.25|16.85|19.38|20.8|23.09|20.33|17.97|14.18|12.31|13.54|12.45|10.38|10.57|12.93|11.57|6.69|2.72|4.46|6.2|6.51|7.39|6.15|6.14|6.71|7.57|7.76|5.44|4.7|4.04|2.95|3.27|3.31|2.9|4.55|3.8|4.23|4.48|6.22|6.66|5.5|6.6|7.54|7.03|7.32|6.88|7.48|9.14|9.08|8.25|8.84|8.03|6.03|3.73|3.87|3.95|2.56|2.27|1.88|1.7|2.44|2.02|2.1|2.17||
2020-11-01 15:23:51|amer_0191|SW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|216.75|47.55|91.75|83|41.75|42.9|17.02|27.43|17.25|12.64|4.4|6.84|4.92|5.56|12.36|25.9|34.85|32.6|31.83|23.14|10.9|9.87|9|15.25|13.97|18.58|13.83|14.03|17|22.93|23.7|16.35|15.52|17.3|12.68|10.28|4.22|6.9|8.98|9.69|8.85|7.84|8.34|11.32|10.38|11.08|7.1|6.68|7.44|9.14|8.94|7.74|11.14|11.67|13.2|20.19|21.93|20.94|30.57|42.34|47.75|39.25|29.94|21.56|16.64|24.69|18.61|20.89|34.9|35.79|27.32|29.14|20.08|21.31|25.02|21.405|16.7|16.64|14.9|11.62|10.44|12|16.19||
2020-11-01 15:23:52|amer_0193|TCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|4.5|5.06|5.1|4.51|4.4|4.24|4.1|5.35|5.9|6.86|6.66|5.92|7.65|7.97|7.73|7.71|8.76|10.04|10.67|11.02|9.71|8.06|8.55|9.68|9.51|10.5|11.71|10.84|11.25|10.52|11|11.6|10.33|11.03|10.4|9.85|11.25|11.33|8.08|11.02||
2020-11-01 15:23:52|amer_0196|PSI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.73|0.93|1.38|1.63|1.6875|2|0.875|1.0375|0.575|1.275|1.5875|1.575|1.5|2.25|2|1.9375|1.975|2.5|2.3625|2.0125|2.8125|3.225|2.875|3.0625|2.9875|3.1725|3.8875|5.4125|6.9|7.2725|8.1375|8.0375|10.0825|9.7475|12.775|13.995|16.425|17.75|16.85|14.71|14.27|16.39|15.53|12.3|11.91|16.92|15.14|12|10.93|9.86|10.26|10.79|12.53|10.84|11.72|13.81|15.6|15.15|12.61|12.35|14.4|14.91|14.77|16.33|17.87|17.49|21.12|22.74|27|30|35.04|26.96|18.33|21.75|19.21|19.75|15.94|16.5|18.69|16.44|18.09|20.75|17.54|17.84|17.45|20.3|21.72|21.41|20.18|19.65|15.64|12.9|12.31|7.18|5.95||
2020-11-01 15:23:53|amer_0197|SPB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|13.4|13.55|13.65|13.6|13.7|12.45|14.55|15.3|15.65|14.7|13.8|10.2|12.6|13.45|14.55|16.08|15.3|16.35|16.47|17.8|18.9|19.25|19.05|21.19|21.42|21.94|23.94|26.9|24.58|26.92|29.36|31.7|31.16|27.95|23.59|21.58|12.14|11.01|11.1|12.2|14.93|12.75|12.15|11.54|12.36|12.73|9.67|10.69|11.15|11.49|12.63|13.94|12.75|11.8|11.09|11.09|11.8|10.2|5.36|6.52|6.93|8.97|9.85|10.79|11.81|10.52|11.16|12.41|13.56|14.87|13.17|13.15|13.81|11.44|9.98|8.52|10.94|12.07|11.76|12.74|11.95|11.29|12.17|12.63|12.37|13.5|10.52|11.42|12.27|11.69|12.57|10.03|9.45|12.08||
2020-11-01 15:23:54|amer_0199|CQE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:23:54|amer_0200|INE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.69|7.9|5.5|3.75|3.5|4.45|5.24|8|8.69|8.79|9.62|9.5|9.91|9.38|9.88|10.35|10.73|11.08|10.56|10.47|10.21|8.64|9.41|9.96|10.2|10.73|11.07|11.74|11.26|10.8|10.78|12.15|14.59|14.29|13.74|14.46|14.34|14.61|14.23|13.41|13.45|13.33|12.38|14.51|13.95|14.82|17.13|19.68|18.94|22.52||
2020-11-01 15:23:55|amer_0201|TCL.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||4.975|5.075|5.2|5.5|5.975|6.4|8.075|7.875|6|7.275|8.25|8.375|9.375|9.75|8.9|9|9.75|9.2|8.84|11.225|10.975|12.725|17.005|18.5|19.5|17.8|16.17|19.45|20.14|23.7|25.25|23.95|23.49|22.6|25|25.32|21.5|19|19.55|19.03|18.26|20.5|21.2|21.07|20.67|16.8|18.25|17.44|13.15|9.95|6.03|8.68|11.71|12.92|13.52|13.88|13.67|16|15.64|14.55|11.61|11.8|12.57|9.65|8.45|10.89|12.81|11.81|14.66|14.7|15.65|15.32|14.56|16.2|17.67|15.69|19.59|17.01|20.28|17.85|17.63|21.99|25|25.6|26.43|25.7|25.14|32.55|23.2|18.47|16.5|15.3|15.91|15.87|12.49|15.1|16.44||
2020-11-01 15:23:56|amer_0202|OGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.57|2.15|2.54|1.31|0.65|0.2|0.55|0.95|0.85|1.72|2.42|3.24|3|3.2|2.92|2.41|2.4|2.18|2.51|1.86|2.54|3.53|2.55|1.78|1.9|1.63|2.74|2.67|2.92|2.5|2.39|2.94|2.39|2.3|3.7|4.03|4.13|3.75|4.17|4.37|3.79|3.45|3.42|3.18|3.89|3.99|4.25|3.59|3.28|2.65|1.96|2.8|3.01||
2020-11-01 15:23:57|amer_0204|BLX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4.5|5|6.7|5.95|5.4|4.95|4.85|5|2.75|4.25|4.15|4.1|3.65|3.75|3.95|3.4|3.65|5.85|7|10.25|6.35|8.45|8.63|8|5.25|3.9|4.2|4.35|3.43|4|4.75|4.65|4.5|4.9|5.95|6.5|7.55|8.15|9.2|10.75|9.25|8.75|12.05|15.4|15.35|15.85|15.25|17.08|14.6|7.75|7.65|7|9.17|8.21|9.85|8.35|7.83|8.41|8.52|8.77|6.93|6.94|8.43|7.56|8.45|9|9.45|10.96|10.6|10.46|13.04|13.62|13.64|13.39|12.95|14.4|12.99|13.41|15.35|17.93|17.97|17.27|20.2|22.05|21.79|22.91|23.6|21.17|18.86|17.29|18.48|18.37|20.89|24.85|28.65|28.65|33.5||
2020-11-01 15:23:58|amer_0205|EXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|17.19|14.66|11.96|11.58|10.09|7.97|3.2|4.5|6.25|7.31|7.51|9.44|8.99|9.97|8.95|10.18|11.68|7.59|7.12|8.33|8.05|8.08|7.5|7.56|7.07|6.33|6.49|7.12|7.1|8.63|6.9|6.93|7.58|7.89|9.53|8.84|8.74|8.44|9.87|10.29|10.15|9.25|9.24|8.14|7.7|8.35|6.86|7.56|8.26|8.49|8.49|7.75|5.57|5.83||
2020-11-01 15:23:58|amer_0206|S.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|8.55|7.5|7.55|6.05|5.2|6.25|3.35|3.55|3|3.64|3.3|3|3.76|4.62|5.05|4.1|4.2|5.18|4.9|4.4|4.34|4.97|4.51|4.16|4.79|3.99|4.92|5.07|7.28|6.83|7.23|8.85|10.07|8.66|10.75|9.76|10.17|11.49|10.77|11.89|14.5|15.91|14.45|13.97|15.5|14.77|9.2|1.77|2.9|5.06|6.75|6.86|7.13|6.41|6.85|8|9.03|6.78|5.41|5.26|6.03|5.23|4.4|4.72|5.35|4.74|3.7|3.42|3.01|4.36|4.13|2.68|2.51|2.47|1.13|0.77|0.64|0.77|0.81|1.11|1.16|0.84|1.06|1.28|1.2|1.22|0.88|0.53|0.485|0.195|0.255|0.185|0.165|0.145|0.18||
2020-11-01 15:24:00|amer_0211|AX.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|72|74.25|5.4|5.925|11.25|11.7|14.5|14.48|14|15.01|16.3|17.11|17.24|15.3|14.72|16.49|15.24|5.68|5.71|8.17|9|9.93|11.56|11.52|12.2|12.55|13.59|14.06|13.27|14.04|15.78|15.71|16.98|15.8|16.12|16.55|13.68|14.4|15.7|16.02|15.96|15.78|15.25|14.35|12.32|13.25|12|13.56|12.92|11.58|12.97|12.98|13.22|14.1|13.74|13.47|12.62|9.9|10.71|11.79|12.29|11.81|12.06|7.25|8.75||
2020-11-01 15:24:00|amer_0212|CG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|6.5933|6.1067|6.7167|8.15|12.2167|12.5|10.39|12.71|12.52|11|6.82|10.81|14|9.63|4.2|2.24|4.67|7|6.27|10.47|11.79|11.34|14.5|20.04|18.47|19.09|18.93|20.38|21.15|10.53|7.6|9.32|7.61|4.15|6.54|3.05|5|4.82|6.27|5.67|6.24|7.37|6.56|7.32|7.44|7.58|6.81|6.82|6.59|8.17|6.97|7.3|6.36|6.81|5.58|5.43|6.98|7.52|11.72|11.36|8.48|13.97|16.99||
2020-11-01 15:24:01|amer_0214|FVI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||0.365|||1|1.35|1.75|1.88|1.57|1.95|3.05|2.83|2.57|3.45|2.27|2.22|1.3|0.46|1.06|0.95|1.16|2.11|2.3|2.01|2.46|4.15|4.84|4.84|6.1|6.52|7.3|3.79|4.44|4.81|4.06|2.88|4.48|3.54|4.75|4.5|5.57|5.16|5.62|4.76|3.39|3.26|4.53|7.24|11.62|8.36|8.28|6.37|5.58|5.38|5.8|7.19|6.1|4.33|4.91|3.27|4.98|4.36|3.93|6.18|9.5||
2020-11-01 15:24:02|amer_0215|TIH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.65|7.25|7.0625|9|8.375|9.875|8.35|8.35|7.45|8.45|8.65|8.25|8|8.975|8.8|8|8.5|12.75|10.125|9.05|12|11.7|10.45|9.95|10.85|12.07|14.025|14.7|19.225|17.6|18.9|20|21.45|21.3|22.41|24.65|25.12|25.1|24.6|23.01|26.3|29.6|25.6|26.85|29.6|30.07|31.22|20.89|20|23.9|22.76|26.09|30.08|25.62|27.1|29.87|30.99|30.25|18.12|19.89|23.77|20.99|20.7|19.35|22.89|23.32|22.56|25.47|25.81|26.75|27.17|28.73|31.2|31.61|35.3|31.67|30.08|37.07|39.95|43.45|46.33|44.73|54.75|56.89|57.58|58.16|65.47|57.58|69.06|60.14|62.73|68.9|66.36|66.42|73.81||
2020-11-01 15:24:03|amer_0216|CHE.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|13.85|14.6|14.1|14.5|15.1|15.5|15.64|17.4|19.7|18.3|17.96|19.25|17|15.45|15.6|11.17|11.45|9.69|10.5|8.1|8.27|10.37|8.04|8.11|10|14.61|13.7|9.2|5.83|6.44|8.23|9.35|12.3|11|10.89|14.15|14.24|14.63|14.11|14.25|16.96|15.99|16.86|16.15|16.7|17.5|16.95|17.09|21.17|20|22.15|21.35|21.25|20.89|18.06|18.19|15.73|17.57|18.23|17.5|18.32|17.68|18.5|19.14|16.5|16.09|16.01|11.87|9.27|9.22|10.46|11.11|8.53|5.35|5.56||
2020-11-01 15:24:04|amer_0217|WED.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|225|275|342.5|402.5|420|485|350|330|330|330|342.5|285|930|750|732.5|730|520|470|382.5|282.5|263.5|182.5|112.5|78|91.5|122.5|123.5|141.5|182.5|196.5|170|163|170|172|216|212.5|301|291|194|105|58|34|25.5|12.25|13.5|13|11.75|10.25|14|14.25|17.5|22|30|30.5|27.5|27|30|26|25|27.5|26.5|37|37.5|1.25|1.25|1.25|1.75|1.96|2.1|3.42|3.15|2.95|3.28|3.32|3|2.79|2.16|2.5|2.71|2.62|2.75|3.2|3.06|3.03|2.97|3.19|3.28|2.43|2.52|2.83|2.55|2.68|2.35|1.71|2.1||
2020-11-01 15:24:05|amer_0218|RVX.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.15||2|1.55|1.4|1.49|1.1|1|2.22|1.8|3.1|4.4|7.85|6.83|6.9|6.85|7.5|6.5|5.9|15.4|16.01|15.73|8.65|15.42|13.58|10.46|7.35|1.98|2.8|2.81|2.35|2.4|5.8|2.73|4.55|2.33|2.3|1.5|1.41|1.39|1.82|1.8|2.09|1.65|2.72|0.23|0.69|0.53|0.77|0.72|0.7|0.51|1.67|2.22|1.95|1.74|1.26|1.13|2.08|1.68|2.21|1.45|1.4|2.03|1.79|2.47|3.55|3|3.48|3|2.6|1.23|0.91|0.82|1.29||
2020-11-01 15:24:06|amer_0219|PVG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|9.57|10.07|12.24|17.75|13.13|14.52|13.7|7.95|8.53|8.9|5.5|6.95|7.46|7.77|6.85|7.49|6.7|6.6|7.62|6.24|9.74|13.12|11.13|15.22|12.28|10.36|13.83|8.22|9.38|11.07|9.47|10.66|11.04|17.3|13.31|9.55|12.06|16.75||
2020-11-01 15:24:07|amer_0220|MDI.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.5833|6.2333|10.0833|6.9|3.6667|2.5333|1.9667|1.7|1.6667|1.6|2.1333|1.5|1|0.67|0.7567|0.5833|1.0833|1.55|0.7667|0.7667|1.1167|1.4333|1.0333|1.2167|1.3|1.6533|3|3.2333|2.87|2.5867|2.8967|4.3733|4.4167|4.0167|5.5|5.8|8.31|7.0833|6.1667|8.72|9.7667|14.6767|17.84|21.05|18.33|16.73|11.54|3.7467|4.17|6.15|7.1167|9.7967|8.5033|7.9367|9.7|13.7767|16.4|13.28|10.8|15.46|16.92|12.41|10.3|9.91|9.16|7.36|7.48|7.02|8.5|7.91|6.5|5.59|7.01|6.21|4.28|4.3|6.42|7.26|6.49|6.7|7.25|8.04|7.22|6.77|6.45|6.72|5.22|4.53|4.37|3.91|6.64|5.67|2.85|4.29|7.13||
2020-11-01 15:24:08|amer_0222|CLS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|22.4|28.8|33.725|51.25|69.5|61.5|114.5|99|79.25|85.65|64.2|66.58|52.2|44.9|37.52|28.45|18.12|17.2|24.3|18.8|22.86|25.08|19.65|18.68|16.5|15.2|14.32|12.35|12.85|10.41|10.51|10.34|7.64|7.1|5.79|5.91|6.45|9.36|8.5|5.71|3.94|7.47|9.39|9.35|11|9.63|8.06|9.13|11.25|9.9|7.59|8.49|9.4|7.39|7.65|7.43|8.28|9.63|11.28|10.75|10.53|12.15|11.92|12.43|14.8|15.4|16.01|15.04|13.8|13.22|13.88|16.69|18.3|18.51|14.21|14|13.22|15.61|16.08|13.69|12.1|8.73|9.11|10.33|8.46|9.38|10.39||
2020-11-01 15:24:09|amer_0223|NWC.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.3767|3.5433|3.21|2.6667|2.7167|3.3|3.8|4|4.3333|4.6667|4.6667|5.2501|5.4167|4.6667|5|5|5.1667|4.5|4.2501|3.7|3.8667|3.4834|3.8501|4.5667|4.9333|5.3333|5.41|6.0867|6.6133|6.6867|6.9333|7.2667|7.82|7.5667|8.2534|8.2634|8.4734|8.3333|9.6501|10.2501|11.0834|10.2967|12|13.1167|14.95|17.35|15.53|17.23|18.9|19.92|20.93|18.68|16.52|15.85|16.9|15.11|15.05|17.43|19|18.29|19.12|19.33|20.62|21.65|20.24|18.89|20.15|22.35|21.76|22.26|22.39|23.19|23.5|23.57|25.74|24.52|23.65|22.38|26.2|25.03|24.76|28.16|28.67|28.92|29.46|25.84|27.52|31.71|31.26|29.91|30.07|27.03|29.32|28.12|31.42|28.81|29.89|28.3|27.33|22.42|29.68|36.4||
2020-11-01 15:24:10|amer_0224|ZAR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:10|amer_0225|TH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.9|4.95|4.25|5.45|4.15|5.3|4.25|3|4.45|4.85|5|4|4.65|9.75|10.6|13|12.5|10.75|13.55|10.8|11.75|11.2|6.4|4.85|4.8|4.51|5.99|5.55|3.75|3.31|3.5|2.2|2.28|1.69|1.65|1.2|1.62|1.74|1.2|2.8|8.78|9.52|10.19|11.77|8.49|7.9|4.68|2.85|1.35|3.05|2.22|2.79|4.32|4.9|4.82|5.15|5.86|4.4|4.33|3.33|2.63|2.05|0.59|0.4|0.52|0.25|0.32|0.215|0.46|0.425|0.46|0.415|0.53|1.18|2.36|1.69|1.43|1.99|2.6|3.27|3.21|6.49|7.39|7.79|7.86|9.25|9.87|7.33|7.9|6.95|5.61|5.26|3.56|3.5|3.24|2.54||
2020-11-01 15:24:11|amer_0226|ASR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:12|amer_0228|CNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|21.1|26.5|16|20.5|24.5|17.5|4.5|8|4.1|2.5|1.4|1.6|8.4|3|3.7|1.6|2.5|1.9|1.2|2|1.9|1.2|1.3|1|1.6|0.95|0.8|1.5|1.3|1.2|1.2|1|2.1|3.8|7|6|10.6|10.9|11.5|13.7|9.2|9.9|10.1|7.2|6.1|6|6|0.9|0.9|1.85|2|3.35|5.4|7.7|13.9|16.1|15.8|11.6|8.8|6.9|10.1|6.5|4.75|3.1|3.39|2.56|3.93|4.81|7.05|7.24|6.67|3.78|2.78|3.1|2.43|2.96|2.71|3.71|4.35|4.42|3.91|4.05|4.1|4.22|4.26|4.22|4.09|4.23|4.33|4.03|4.6|4.52|4.28|3.84|3.52||
2020-11-01 15:24:13|amer_0229|MAG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.27|0.23||||0.08|0.04|0.08||||1.24|2|2.08|1.36|1.01|1.11|0.95|0.8|0.8|0.97|3.21|2.34|2.85|4.55|8.48|10.44|12.31|15.73|12.11|10.89|7.84|5.58|6.73|6.05|4.98|5.86|6.36|7.12|7.6|11.54|10.84|9.19|9.25|8.55|9.65|8.3|10.23|9.56|9.87|7.58|7.87|6.09|8.7|7.95|9.21|8.24|9.05|9|9.19|9.42|9.76|17.39|19.74|15.98|21.27|16.46|15.47|13.67|13.1|15.11|9.66|8.89|12.64|12.9|15.77|14.24|11.38|17.11|22.11||
2020-11-01 15:24:13|amer_0230|AGF.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9333|4.5751|6|6.1834|8.7917|12|8.825|12.175|13.375|8.25|13.65|11.6|11.45|10.55|11.95|17.875|21.7|25.5|26.5|23.5|27|20.23|23.7|22.8|17.99|13.7|14|12.26|16.55|17|18.25|19.09|17.86|16.05|17.31|17|17.41|19.06|23|25.08|19.45|23.2|27|38.6|36.81|33.38|23.39|22.74|21.69|13.21|8.4|10.72|15.53|17|15.99|17.69|14.93|16.69|18.03|19.48|18.06|15.1|15.72|14.05|11.9|10.35|10.82|10.82|12|13.18|11.25|12.57|11.82|10.09|7.2|7.83|5.97|5.24|4|5.3|5.12|5.23|6.05|6.79|7.01|8.23|7.62|6.59|6.55|5.53|5.46|5.52|5.12|5.81|7.07|4.3|5.29|5.71||
2020-11-01 15:24:14|amer_0231|WJX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|35.79|36.44|43.8|52.61|47.69|43.59|42.75|33.35|35.22|35.35|38.15|34.66|37.06|35.5|26.56|23.7|21.37|16.59|16.05|15.82|15.39|23.6|22.89|23.5|19.35|25.2|22.71|25.06|27.66|18.24|18.82|15.15|15.65|14.76|13.17|8.37|12.08||
2020-11-01 15:24:15|amer_0234|WTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.06|26.29|29.86|29.01|34.52|37.74|33.86|36.25|33.45|32.42|33.08|26.23|18.9|14.28|18.71|22.16|27.69|28.63|21.75|24.81|24.77|24.94|23.03|26.93|23.95|21.7|22.54|21.45|21.62|14.09|14.63|16.54||
2020-11-01 15:24:16|amer_0235|AFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|32.69|37|34.99|38.79|46.91|52.3|49.34|39.73|31.29|35.99|36.84|32.3|31.85|34.59|34.94|35.22|40.68|46.97|46.68|47.07|50.11|53.46|53.58|38.06|29.53|25.11|39.1|43.57|53.12|54.12|58.81|58.15|53.42|56.7|57.67|61.97|53.19|58.4|53.26|42.6|46.19|38.67|27.91|35.75||
2020-11-01 15:24:17|amer_0236|DC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.1366|4.2209|4.6431|5.9532|5.9093|6.0106|8.7795|9.9614|10.8393|10.9744|10.5861|9.7925|8.6614|4.6599|4.93|4.795|5.2339|4.9976|4.643|4.6768|4.8625|5.656|6.4833|5.7911|6.1119|5.7404|4.4066|4.8963|5.629|5.3724|4.1871|4.6295|4.93|5.7978|6.8379|8.9821|8.7761|8.6613|9.0496|9.5325|9.5156|9.3367|9.6068|11.0081|12.8856|15.0771|17.5725|18.6564|20.8007|18.88|22|15.34|12.6|14.15|5|4.49|6.91|10.29|12.15|13.28|13.4|11.27|19.74|23.97|24.5|22.42|24|24.26|21.74|22.86|25.74|34.35|23.51|19.82|18.39|16.94|16.17|18.9|15.32|11.96|11.41|10.37|6|4.93|6.67|5.89|5.78|4.89|3.08|2.86|2.7|2.34|1.83|1.48|1.24|1.41|0.94|1.07|0.97|1.13|1.19|1.49||
2020-11-01 15:24:18|amer_0237|TGL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.27|0.28|0.31|0.6|0.55|0.51|0.74|0.87|0.9|0.6|0.57|0.46|0.37|0.44|0.59|0.45|0.485|0.67|0.72|1.16|2.24|3.17|3.1|3.08|4.5|10.56|5.71|7.76|6.19|6.5|5.63|5.35|5.81|5.12|4.21|4.15|5.18|5.4|5.01|4.3|2.45|2.96|3.12|3.5|3.76|4.11|7.55|7.86|16.95|14.75|12.98|9.35|7.94|11.2|10.79|10.15|11.04|8.1|7.72|7.04|9.03|8.15|7.22|7.29|4.36|3.65|5.07|4.33|2.65|1.71|2.25|2.45|2.38|2.17|2.11|1.6|1.88|1.63|2.85|4.44|2.85|2.65|2.16|1.78|1.42|1.43|0.72|0.72||
2020-11-01 15:24:19|amer_0238|CRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.28|0.43|0.42|0.62|0.63|0.64|0.7|0.7|0.93|3.98|3.63|3.96|3.47|3.51|3.96|4.59|7.4|8.57|8.24|3.09|2.46|3.69|4.58|5.37|4.51|4.12|3.76|3.97|4.23|4.39|2.66|3.1||
2020-11-01 15:24:20|amer_0241|CRR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.3|13|13.6|14.02|12.8|11.75|11.35|11.2|11.5|6.35|6.9|7.61|9.25|10.32|11.05|11.35|11.45|12.55|13.15|13.11|12.89|13.45|14.13|14.43|15.28|14.74|14.61|15.18|12.52|13.26|13.45|13.55|13.38|12.99|13.4|12.83|12.95|12.94|13.12|14.64|15.61|13.35|14.07|14.16|13.56|13.78|13.02|12.71|13.38|12.98|13.8|14.85|15.55|15.93|14.5|13.1|13.19||
2020-11-01 15:24:21|amer_0242|AR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.77|3|4.03|4.94|5.08|6|6.27|9.36|8.15|8.73|9.61|7.71|7.15|7.74|5.3|6.13|3.71|4.04|2.13|1.96|1.8|1.26|1.26|1.5|3.08|3.03|2.47|2.55|1.92|2.78|2.37|2.38|2.38|1.91|1.24|1.86|1.62|2.46|1.85|1.29|1.86|2.77||
2020-11-01 15:24:22|amer_0243|ONC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114|85.5|104.025|129.675|137.75|76.95|82.65|64.6|27.55|25.08|20.71|27.55|17.1|27.55|35.625|49.685|53.2|74.1|59.09|57.285|45.6|42.94|30.305|48.07|49.4|38|28.975|21.375|22.515|22.04|15.39|22.99|18.525|17.48|17.67|16.15|14.915|18.24|23.94|27.74|27.075|26.98|29.925|44.365|59.09|55.86|35.435|41.04|47.5|35.34|25.84|18.905|35.91|26.885|28.025|24.985|17.86|13.775|14.155|7.03|8.55|8.36|7.22|3.3725|3.61|4.6075|3.1825|2.1375|3.42|8.74|4.845|6.935|6.65|8.645|5.29|3.2|2.98|2.36|0.81|1.46|2.71|3.34|2.27||
2020-11-01 15:24:23|amer_0244|EFX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|11.7|12.12|10.84|12.5|11.15|12.59|13.09|14.23|13.96|15.79|16.42|20.99|17.33|16.3|14.3|10.48|13.99|11.4|10.87|13.16|16.34|18.84|17.15|15.66|15.49|16.13|14.77|16.1|16.25|20|16.45|12.15|12|7.4|5.52|5.85||
2020-11-01 15:24:23|amer_0245|RMX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:23|amer_0246|CPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.35|1.85|1.95|1.84|2.2|1.4|5.05|4.27|3.77|3.01|3.82|2.3|1.7|0.85|1.25|1.65|1.15|0.48|0.66|0.45|0.75|0.5|1.25|1.23|1.2|1.15|1.08|1.17|0.69|0.85|1.03|1.95|1.61|2.19|2.45|4.16|7.75|8.76|7.91|7.51|10.98|15.28|16.67|12.36|8.99|5.4|5.57|7.46|5.01|3.76|4.6|5.51|5.14|4.54|4.04|3.47|3.53|1.78|1.89|1.28|1.3|1.21|0.92|1.23|1.15||
2020-11-01 15:24:24|amer_0247|PNE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:24|amer_0248|DR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.5|12.78|13.5|14.42|13.9|14.8|15.25|15.5|17.01|19.02|18.03|17.69|18.54|19.02|16.89|15.96|14.5|14.27|18.03|20.71|17.29|19.29|16.03|15.16|12.87|15.14|14.26|15.88|16.11|16.51|12.31|6.79|4.71|3.16|4.46|4.35||
2020-11-01 15:24:25|amer_0249|CNL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:25|amer_0250|HNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.5|19.25|16.65|15.95|14.5|16.5|14.25|4.1|4.5|3.9|6.25|7.4|8.5|9.4|9.1|13.25|19.3|20.9|20.5|23.15|29.05|28.95|36.35|31.55|31.45|33.65|34.7|45.5|38.4|39.6|27|16.35|10.9|19.75|13.4|11.6|5.65|8.05|8.7|8.3|8.5|7.25|6.4|7.75|9.3|12.6|12.9|11.7|9.85|10.5|4.7|5.55|4.05|3.05|5.07||
2020-11-01 15:24:26|amer_0251|PG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|1.6|1.92|1.75|2.65|2.43|2.11|2.24|1.48|2.32|2.49|2.51|3.8|3.77|4.37|5.58|6.6|6.9|6.12|6.81|4.96|5.7|4.56|5.16|4.43|2.95|2.15|2.65|1.6|2.49|2.08|2.79|2.21|2.47|2.43|2.31|2.4|3.34|3.25|4.27|2.36|3.1|2.96|3.7|3.63|3.28|2.7|1.95|1.53|1.93|1.86|2.19|2.02|1.24|2|2.74||
2020-11-01 15:24:27|amer_0252|BDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.63|11.76|13.12|14.73|13.65|13.82|13.57|12.29|11.2|12.2|13.48|13.93|15.02|12|12.3|11.41|11.7|14.1|12.06|13.99|11.16|9.52|9.12|8.72|8.88|9.93|9.01|7.28|7.71|6.49|6.72|5.67|5.39|6.67|5.86|5.69|6.83||
2020-11-01 15:24:28|amer_0253|AIF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|4.2|3.61|5.89|7.6|8.41|8.14|8.49|8.21|11.13|14.8|18.34|21.48|21.59|23.51|21.08|19.11|20.95|20.33|19.39|22.98|27.11|30.75|33.08|30.32|31.2|36|34.15|29.25|31.16|25.86|26.33|29.39|38.82|36.86|44.88|43.09|53.61||
2020-11-01 15:24:28|amer_0254|UR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:29|amer_0256|DOO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|29.97|28.4|26.3|24|24.21|23|29.4|26.23|19.88|19.43|20.67|26.47|28.29|31.85|38|41.74|46.55|49.48|64.25|60.71|34.98|38.54|46.7|50.56|59.16|22.96|57.9|70.35||
2020-11-01 15:24:29|amer_0258|CF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.36|10.48|12.53|15.43|14.15|10.32|9.68|9.19|5.85|5.05|5.2|7.47|6.2|6.39|6|8.1|10.49|11.99|9.36|6.7|6.54|5.92|4.71|3.84|4.32|4.42|3.86|5.29|4.56|4.7|4.68|6.56|6.42|7.05|6.5|6.47|5.06|4.93|4.9|5.01|5.63|7.74||
2020-11-01 15:24:30|amer_0259|CGG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|1|1|0.85|0.97|0.75|0.9|3.59|2.07|1.34|0.9|0.75|0.55|0.4|0.53|0.48|1.04|1.18|1.2|1.28|1.95|1.93|2.01|2.68|2.66|2.81|1.47|0.43|0.62|0.71|1.24|2.4|3.88|4.1|4.75|6.03|5.17|4.59|4.73|3|4.55|3.15|3.24|4|3.2|3.02|3.55|2.95|3.4|2.77|3.04|2.65|1.85|2.05|1.83|1.92|2.19|2.15|2.5|3.02|2.7|2.01|2.24|2.15|2.89|2.52|1.81|1.795|1.91|1.49|1.4|1.01|1.05|0.45|1.76||
2020-11-01 15:24:31|amer_0260|YGR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|17.4|4.2|7.2|7.8|18|6|10.8|9|6|4.2|5.4|6|12.75|13.8|20.25|24|11.4|10.2|9.6|7.5|6.15|7.8|9.15|6.15|5.85|5.1|3.3|2.7|1.65|1.5|1.8|3.525|3.075|0.9|0.825|0.9|0.45|0.45|1.275|1.35|2.25|2.55|2.19|1.95|2.01|1.8|1.65|1.05|1.035|1.08|0.84|0.96|1.17|1.59|2.34|3.51|3.31|1.5|1.58|1.72|0.91|0.65|0.5|1.08|1.2|1.4|2.51|3.1|3.13|4.6|4.6|6.12|4.58|3.11|3.19|2.55|1.33|1.14|0.88|0.62|0.61||
2020-11-01 15:24:32|amer_0262|PTK.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|1.46|1.09|1.16|0.37|0.12|0.165|0.455|0.39|0.325|0.24|0.205|0.345|0.3|0.31|1.06|0.74|0.39|0.24|0.28|0.265|0.425|0.59|0.415|0.44|0.51|0.96|1.82|1.39|1.4|1.45|1.48|0.85|0.86|1|1.04|0.83|0.32|0.375|0.3|0.275|0.26|0.51|0.33|0.33|0.3|0.36|0.355|0.37|0.36|0.49|0.5|0.53||
2020-11-01 15:24:33|amer_0263|BCB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:33|amer_0266|NG.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0793|2.4409|2.4409|1.6272|1.5368|0.904|1.0396|1.2656|0.7684|0.5876|0.5876|0.3164|0.3887|0.2757|0.678|0.452|0.1627|0.1944|0.4972|0.7775|1.7448|2.7211|3.4353|3.3991|4.0229|4.4388|3.2997|3.8421|4.4116|5.9666|5.1349|5.9575|7.6481|8.0458|9.3657|8.1362|8.525|12.6112|16.0193|12.2044|15.9741|17.5019|14.8622|14.9255|16.3629|10.2336|6.5361|8.7871|2.9381|3.8692|2.929|4.3484|4.3755|5.9937|7.4853|6.0841|9.1849|12.6202|10.9206|8.8414|7.5486|9.3838|5.9033|4.04|5.03|4.51|2.48|2.98|2.41|3.33|3.96|4.12|3.22|4.83|4.35|4|5.16|5.46|7.56|8.9|6.53|6.9|5.42|5.83|5.18|4.62|6.16|5.61|5.6|5.01|5.44|8.16|9.58|12.07|15.62|12.25|13.81||
2020-11-01 15:24:34|amer_0267|GC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.84|2.04|2.64|2.74|1|1.524|1.4|0.94|1.084|1.24|1.18|1.2|0.984|1.196|1.196|0.98|0.656|0.836|1|1.4|2.28|2.8|2.9|3.28|3.4|3.98|5.12|5.84|10.12|11.58|12.072|16|17.9|18.2|17.49|15.95|13.85|12.2|11.35|10.97|12.72|13.99|11.8|15|13.25|10.3|8.51|3.28|3.23|4.6|6.63|7.3|7.41|6.64|6.98|7.67|8.01|7.51|7.4|8.51|8.78|8.5|9.85|9.3|8.85|9.95|10.85|14.43|13.39|15.04|19.83|21.36|19.42|23.53|18.67|16.16|17|17.46|21.62|23.83|23.35|24.21|32.31|30.29|33.82|50.17|46.85|49.18|54.92|43.01|39.69|42.62|39.33|27.59|26.7||
2020-11-01 15:24:35|amer_0268|CAS.TO|price_second_month|0||||||||||||||||||||||||||||4.4|4|3.6|3.25|4.55|4.7|4.9|5.75|8.25|7.75|7.63|6.5|6.63|6|5.13|6.38|7.75|8.38|7.75|7.13|7.13|7.75|7.5|7.38|6.25|5.65|6|7.55|8.3|8.8|10.05|9.8|9.5|10.9|7.2|8.55|7.55|8.75|9.75|9|8.7|8.25|7.6|6.55|6.6|8.9|8.16|9.92|13.9|16.03|17.49|15.7|14.2|12.19|14.41|12.06|12.4|14.08|14.1|13.99|12.88|11.73|9.85|9.25|10.55|11.02|12.2|13.88|13.09|12.56|10.07|8.28|8.32|6.87|6.99|3.64|2.6|4.6|7.12|8.7|8.2|6.87|6.31|6.1|6.78|6.22|5.06|4.3|4.13|4.41|5|4.15|4.4|5.16|5.69|6.39|7.25|5.95|6.31|6.53|8.01|7.74|8.58|11.55|9.85|9.93|11.16|11.69|13.25|16.41|14.6|12.84|15.89|12.49|13.27|12.51|8.81|8.82|11.28|12.44|10.91|14.12|13.87||
2020-11-01 15:24:36|amer_0273|DPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.75|2.776|3.85|3.98|3.7|3.42|3.8|3.17|2.91|2.02|2.4|2.3|1.54|2.03|1.9|1.77|1.8|1.8|1.66|1.48|1.58|1.32|1.44|1.9|1.94|1.82|2.672|4.02|3.31|3.06|3.96|4.08|5.282|6.68|6.81|6.2|6.46|8.35|7.7|7.9|8|9.95|10.14|13.33|10.6|11.57|11.19|10.2|8.6|7.9|5.99|6.69|5.5|1.75|1.81|1.98|2|3.14|3.25|4.15|4.76|9.41|8.04|8.41|8.62|9.39|10.16|6.3|8.5|8.39|7.9|5.07|6.61|3.2|5.44|3.59|5.59|2.85|2.98|2.61|2.29|1.31|1.11|2.5|3.13|2.05|3.01|2.26|2.89|2.96|3.06|3.4|2.85|3.42|4.68|3.74|5.25|5.07|5.25|7.49|9.44||
2020-11-01 15:24:37|amer_0274|SSL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|1.8|2.75|2.175|2.1|2.2|3.1|3.5|3.9|3.5|4.25|4.85|7.65|6.6|8.5|7.7|9.58|12.17|10.18|7.27|6.81|4.41|6.41|5.86|6.49|3.55|4.45|3.97|3.76|3.53|3.69|4.7|7.08|5.22|5.57|4.74|5.86|5.85|5.92|5.84|4.97|5.32|7.43|6.83|8.63|8.89|7.84|11.48|11.91||
2020-11-01 15:24:38|amer_0276|CFX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|15.85|10.06|14.05|10.35|9.42|8.3|10.55|8.55|9.4|11.33|12.9|12.75|11.05|13.54|16.53|15.66|11.96|14.25|10.93|10.4|10.5|10.06|11.34|12.45|13.13|14.25|14.37|22.64|27.27|19.1|15.86|11.33|8.82|8.36|7.15|6.23|4.91||
2020-11-01 15:24:39|amer_0277|GUY.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:39|amer_0278|EDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|12.5|7|7|6.9|8.4|7.75|4.6|2.25|2.25|2.12|1.6|2.05|4.1|3|2.19|2|2.02|3.2|2.6|1.36|1.5|2.15|1.86|1.44|1.16|1.75|2.97|2.8|3|2.02|2.1|1.44|1.1|0.68|0.4|0.41|0.5|0.47|0.3|0.4|1.22|0.69|0.6|0.51|0.45|0.35|0.37|0.25|0.455|0.25|0.27|0.46|0.49|0.5|0.375|0.35|0.32|0.25|0.25|0.27|0.245|0.2|0.22|0.19|0.22|0.255|0.48|0.67|0.375|0.275|0.37|0.35|0.62|0.94|0.78|0.79|0.68|0.97|1.13|0.19|0.29|0.52|0.365|0.32|0.41|0.31|0.335|0.26|0.43|0.33|0.36|0.61|0.67|0.6|0.51||
2020-11-01 15:24:40|amer_0279|NB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.11|0.155|0.22|0.6|0.75|0.69|0.91|0.8|0.72|0.63|0.83|0.83|0.92|0.81|0.8|0.65|0.54|0.45|0.71|0.62|0.61|0.54|0.58|0.59|0.53|0.82|0.58|0.71|0.85||
2020-11-01 15:24:41|amer_0280|CMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0313|0.0675|0.075|0.0625|0.0788|0.1037|0.1075|0.1075|0.0963|0.1288|0.1625|0.1625|0.2062|0.25|0.25|0.225|0.325|0.5487|0.5288|0.5075|0.5375|0.575|0.6312|0.9075|0.8512|1.005|0.9375|1.0237|1.3013|1.6725|2.1063|1.845|1.775|1.7737|2.3188|2.6125|1.675|2.285|3.6625|3.845|3.75|4.175|4.375|4.525|5.65|6.265|7.1875|6.425|6.9|8.1|8.625|9.05|9.915|10.91|10.815|12.8|13.125|14.95|15.24|11.88|12.54|12.73|13.82|12.27|10.19|9.51|9.92|9.33|8.28|9.9|9.87|9.14|9.97|8.98|10.27|8.59|6.76|6.02|6.32|6.56|8.45|6.97|4.6|5.22||
2020-11-01 15:24:42|amer_0282|DML.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.7948|1.0484|0.7694|0.372|0.4819|0.4481|0.3551|0.3128|0.2536|0.1564|0.186|0.1691|0.2325|0.2198|0.279|0.2114|0.1522|0.1691|0.2156|0.1649|0.1522|0.1733|0.1776|0.2029|0.6341|1.5557|1.4585|2.1137|3.2298|4.0795|3.4462|4.591|4.5572|4.6104|4.0397|4.7685|6.4426|10.8645|12.3103|7.7954|7.7362|7.5079|7.398|5.2251|1.0907|1.1668|1.8432|1.2851|1.2767|1.2175|1.0991|1.209|2.2067|3.179|1.7502|1.3697|1.1752|1.6318|1.2006|1.39|1.1|1.27|1.22|1.22|1.14|1.75|1.28|1.43|1.32|1.12|1.04|0.64|0.5|0.64|0.64|0.66|0.65|0.86|0.68|0.58|0.72|0.59|0.61|0.62|0.71|0.72|0.67|0.54|0.57|0.5|0.58|0.7||
2020-11-01 15:24:43|amer_0283|VPY.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:43|amer_0285|ESP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:43|amer_0286|WRG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|76.8|52.8|28.8|38.4|14.4|9.6||28.8|14.4|28.8||26.4|21.6|25.2|20.4|24||76.8|57.6|52.8|64.8|61.2|62.4|76.8|67.2|60|33.6|34.8|19.2|16.8|19.2|14.4|8.4|4.1|1.6|2|1.2|1.5|6|4.5|4.5|6.2|8.3|8|8.47|7.74|9.05|7.64|7.52|6.63|7.92|6.9|8.1|7.37|8.33|10.32|10.48|6.68|6.57|6.76|4.87|3.59|3.23|2.5|3.13|2.01|2.85|2.01|1.21|1.19|1.2|1.15|0.89|0.52|0.39|0.255|0.24|0.205|0.31|0.255|0.275||
2020-11-01 15:24:44|amer_0287|JE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.03|417.78|331.32|422.07|367.62|366.96|282.15|255.75|251.46|213.84|244.2|280.17|210.21|215.82|198|206.25|216.81|259.05|303.6|271.59|264.99|243.21|242.88|257.4|233.64|237.93|184.47|205.59|158.73|129.36|186.78|157.08|149.16|49.5|119.13|42.24|16.83|15.345||
2020-11-01 15:24:45|amer_0288|BAR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:45|amer_0289|RSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34|5.15|5.11|5.67|5.67|6.12|5.97|6.39|6.12|5.85|5.28|4.57|4.44|4.86|4.68|4.61|4.63|4.18|4.3|4.92|5.77|6.37|6.43|6.42|6.25|6.37|6.18|6.19|5.39|5.43|5.52|5.99|5.81|5.33|4.83|4.94|4.71|4.77||
2020-11-01 15:24:46|amer_0290|ATP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7143|8.2143|7.5|7.3929|9.0714|8.3071|9.55|10.1357|10.8214|10.5429|10.8429|9.6786|10.3071|9.9214|10.0071|8.2857|7.3286|5.07|4.25|3.89|2.9|3.59|4.29|2.62|3.32|3.98|2.79|2.73|2.44|3.08|3.38|3.57|3.09|3.11|2.91|3.17|2.74|2.77|2.87|2.895|3.55|3.18|3.06|3.13|3.06|2.91|2.66||
2020-11-01 15:24:47|amer_0291|MSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.54|10|9.51|10.99|11.74|12.49|12.8|13.57|14.31|13.09|15.04|15.22|17.11|17.09|16.61|17.45|17.53|15.61|15.28|14.86|17.1|18.12|19.38|19.24|21.62|20.49|21.76|23.78|25.65|27.25|26.03|27.29|29.81|32.88|32.96|33.14|33|28.23||
2020-11-01 15:24:47|amer_0292|AKG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:48|amer_0294|NFI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|7.98|6.88|7.7|7.91|10.3|10.18|10.96|10.67|11.36|12.27|13.6|13.03|13.83|15.74|18.97|25.99|25.84|40.95|42.78|42.2|44.82|56.05|51.34|49.07|57.33|54.37|51.62|37.42|34.57|34.62|28.82|26.91|29.44|16.33|17.65||
2020-11-01 15:24:48|amer_0296|CDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.51|0.46|0.42|0.35|0.355|0.35|0.44|0.27|0.305|0.36|0.685||
2020-11-01 15:24:49|amer_0299|FSZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.23|8.25|7.22|5.39|6.9|7.85|7.3|7.75|9|10|11.5|14.15|14.4|12.97|13.31|13.44|13.51|12.94|12.59|11.42|10.64|12.83|12.69|12.83|13.31|13.91|14.7|13.16|12.29|11.94|12.38|11.4|12.15|11.6|10.01|11.19|10.81|9.27|10.33||
2020-11-01 15:24:50|amer_0301|EDR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.41|0.37|0.21|0.13|0.13|0.1|0.15|0.07|0.12|0.07|0.05|0.03|0.05|0.09|0.06|0.04|0.04|||0.03|0.005|0.16||||0.195|0.218|0.35|1.4|1.01|0.895|1.49|1.78|1.518|1.78|2.24|2.72|3.75|3.64|5.04|5.52|5.21|3.72|4.11|4.02|3.05|2.47|1.41|1.77|2.05|2.19|3.6|3.37|4.04|3.35|6.38|7.1|8.55|10.54|11.29|10.84|9.05|8.75|8.58|5.91|4.69|5.41|3.98|6.43|4.5|6.05|3.27|2.89|2.75|2.01|1.95|2.31|4.42|6.06|5.04|6.22|4.3|2.78|2.75|2.81|3.63|2.87|2.54|3.27|2.34|3.25|2.91|2.14|2.67|5.45||
2020-11-01 15:24:50|amer_0305|TOS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:51|amer_0307|DEE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:51|amer_0308|PHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7|7.8|5.6|3.1|1.6|1.6||0.5|1|1|0.5|0.6|4|7|5|3|2.8||4.4|4.2|1.52|1.94|1.6|2.7|0.94|1|1.8|2|3.32|4.25|4.17|4.5|5.95|5.4|7.85|8.89|11.1|9.85|8.1|7.28|7.59|9.3|8.32|8.73|9.95|14.6|15.2|10.9|5.39|8.15|7.29|7.85|9.4|8.74|9.41|11.89|14.62|12|9.66|10.63|10.05|8.93|8.21|9.45|9.12|10.37|10.63|12.79|12.89|15.54|15.71|11.39|8.15|6.12|3.95|2.49|1.38|2.76|2.7|3.61|4.1|2.68|1.96|2.32|2.23|2.11|2.89|2.73|2.55|2.95|2.6|2.75|2.18|0.97|1.39||
2020-11-01 15:24:52|amer_0310|SII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3|30|43.2|43.9|32.1|42.4|43|36.5|39|72|91|89.1|82.3|72.1|65.1|51|42.6|37.3|37.5|31.6|27.3|26.5|34.9|31.8|28.9|25|25.1|25.9|22.6|21|19.9|25.4|24.6|25.7|23.2|22.9|21.1|22.7|33.1|31.2|31.7|25.6|25.6|30.5|36.2|28.8|27.9|36.86|55.44||
2020-11-01 15:24:52|amer_0312|MMT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:53|amer_0313|RMM.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:53|amer_0315|TWD.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:53|amer_0316|INP.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|||||1.67|2.51|2.3|2.61|2.01|2.65|3.02|2.2|1.94|1.63|2.07|1.82|1.85|1.76|2.01|1.64|1.51|1.52|1.15|1|1|1.05|0.72|0.74|0.75|0.61|0.75|1.58||
2020-11-01 15:24:53|amer_0317|SEA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.17|0.11|0.1|0.09|0.05|0.06|0.2|0.18|0.27|0.23|0.32|0.61|1.5|0.67|0.65|0.65|0.65|0.8|0.44|0.44|0.98|2.13|2.56|2.1|2.45|2.35|2.99|3.8|4.9|4.62|3.7|4.9|3.75|2.88|4.2|8.15|8.66|10.33|15.2|15.12|18.93|16.7|23.02|29.11|26.46|23.46|16.16|10.53|21.22|32.34|30.69|26.84|24.37|37.89|31.96|28.98|30.93|28.64|28.93|22.25|24.47|13.41|16.39|15.73|13.44|10.4|15.28|7.81|9.6|8.39|12.09|8.67|9.73|7.5|8.27|10.44|10.63|16.44|14.05|13.03|13.6|14.06|15.58|14.34|13.59|13.19|14.63|15.63|18.99|14.96|21.11|17.5|13.22|21.49|24.85||
2020-11-01 15:24:54|amer_0320|BBD.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.8288|4.125|4.375|5.125|4.825|4.85|5.9625|6.5375|7.0625|6.85|7.4|7.7125|9.3875|8.8|10.025|11.225|11.425|11.6|14.7|14.575|20.05|24.5|22.45|22.24|23.95|20.18|13.95|14.05|14.03|6.89|5.66|4.99|4.13|5.39|5.09|6.7|4.7|3.14|2.46|2.85|2.61|3.14|2.43|2.89|3.25|3.4|3.85|4.56|5.37|6.26|6.06|5.66|7.92|8.25|4.36|3.01|3.69|3.97|4.48|5.69|4.85|4.44|4.71|6.24|6.72|4.87|3.84|4.78|3.87|3.62|3.6|4.14|4.73|4.81|4.8|3.69|3.69|3.76|4.35|2.76|2.6|1.41|1.47|1.24|2.15|2.33|2.05|2.4|2.5|2.53|3.01|4.07|4.86|4.35|2.28|2.84|2.09|1.79|2|1.02|0.69|0.495||
2020-11-01 15:24:55|amer_0321|DIV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||||9.15|7|3.5|4.04|3.3|4.65|4.92|5.65|8.65|21.1|28.3|11.06|8.7|12.21|14.6|19.5|21.8|23.96|17.2|6.93|3.66|4.67|3.28|3.33|3.5|4.38|3.65|1.59|0.73|0.79|0.465|0.28|0.2|0.19|0.335|0.25|0.12|0.25|0.27|0.54|1.22|2.24|2.26|1.92|2.13|1.97|2.32|2.09|1.87|1.71|1.65|1.61|1.61|1.56|1.65|1.74||||||2.73|2.98|2.6|2.5|2.08|2.25|2.46|2.48|2.57|2.62|2.71|3.6|3.25|3.27|3.24|2.61|3.14|3.23|2.67|3.18|3.05|1.75|1.79||
2020-11-01 15:24:56|amer_0328|ALS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.29|0.2|0.32|0.3|0.35|0.38|0.29|0.6|0.5|0.55|0.3|0.41|0.61|0.51|0.85|1|1.6|1.52|1.2|1.86|1.7|2.08|2.5|2.99|3.68|3.11|4.25|3.75|3.5|3.62|4.3|4.99|6.68|7.95|7.82|9.71|12.84|18.23|24.65|19.67|13.96|6.59|4.4|6.34|6.59|6.08|7.6|8.22|10.5|10.16|10.82|14.01|11.5|10.29|10.79|12.23|10.98|11.14|9.65|11.78|9.91|11.35|10.7|14.39|13.35|14.26|10.53|12.44|14.35|12.59|11.85|7.83|10.42|9.65|11.49|13.1|10.87|12.41|12.13|13.55|13.43|12.39|12.72|12.61|12.48|11.2|11.07|9.13|10.2|10.93||
2020-11-01 15:24:57|amer_0329|GCL.TO|price_second_month|0.125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.35||12.4|12.65|8.9||10.47|10.1|10.2||10.3|9.49|8.38||10|9.99|11.07||12.12|13.28|12.11||9.85|9.26|10.36||8.19|7.96|7.74||3.18|4.19|4.79||3.71|3.8|3.18||1.1|1.11|0.91||0.86|0.68|1.44||0.81|0.87|0.75||0.51|0.38|0.43||0.91|0.63|0.57||0.375|0.4||
2020-11-01 15:24:58|amer_0330|LOY.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:59|amer_0332|EPO.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:24:59|amer_0336|LUC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.45|0.59|1.13|1.02|0.82|0.85|0.93|1.18|1.16|1|0.81|1.15|1|0.66|0.62|0.6|0.8|0.99|1.49|1.69|2.02|2.43|2.4|1.94|2.09|1.68|2.13|2.45|4.02|3.6|3.26|2.88|3|2.81|2.52|2.28|2.02|2.16|1.82|1.65|1.54|1.06|0.82|0.67|0.42|0.55||
2020-11-01 15:24:59|amer_0338|HWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.25|65.25|67.25|61.9|30.8|27.5|10.7|9|5.55|3.5|3.5|4.1|0.75|0.6|0.65|0.425|0.475|1.35|1|1.1|1.05|1.175|1.425|1.46|1.35|1.3|1.79|1.72|2.03|2.4|2.15|2.58|2.75|3.8|5.34|5.31|4.22|3.6|4.03|3.85|3.7|3.01|4.19|3.5|4.81|5.95|5.17|3.75|3.87|3.88|4.03|4.17|3.52|3.97|3.58|2.3|2.01|1.38|0.65|0.63||
2020-11-01 15:25:00|amer_0341|RET.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:00|amer_0342|U.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6|7.16|8.95|8.04|11.07|13.33|16.4|12.15|12.83|9.1|8.49|8.79|5.06|7.42|7.15|7.38|7.29|6|5.94|6.25|7.12|8.62|6.65|6.44|5.56|6|5.62|5.75|5.06|5.63|4.72|4.97|4.82|5.61|5.35|5.25|5.07|5.44|5.62|5.05|5.3|4.95|4.65|4.23|3.78|4.2|4.03|3.78|3.55|3.91|3.8|4.42|4.58|4.72|4.28|4.33|3.84|3.85|4.9|4.91|4||
2020-11-01 15:25:02|amer_0343|MUX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.471|3.6826|3.55|2.5|2.66|3.03|2.06|3.23|2.25|2.88|1.63|1.34|1.22|1.03|1.17|2.52|3.08|4.82|3.74|5.2|3.44|3.14|2.57|2.52|2.88|2.53|2.4|2.39|1.76|2.67|1.57|1.21|1.27|1.64||
2020-11-01 15:25:03|amer_0345|KTN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.295|0.45|0.57|0.61|0.64|0.62|1.35|1.02|0.95|1.1|2.59|2.35|1.3|0.48|0.81|0.68|0.66|0.93|0.89|0.57|0.46|0.77|1|0.95|0.97|1.04|1.2|0.87|1.15|0.96|0.8|0.72|0.66|0.71|0.58|0.305|0.295|0.4|0.35|0.45|0.24|0.22|0.245|0.41|0.44|0.405|0.305|0.285|0.26|0.19|0.185|0.155|0.13|0.125|0.125|0.12|0.22|0.225|0.195|0.34|0.485||
2020-11-01 15:25:04|amer_0346|RX.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.3|2.75|2.35|1.55|0.75|0.9|1.22|0.8|0.5|0.35|0.4|0.2|0.14|0.18|0.2|0.13|0.1|0.06|0.08|0.1|0.05|0.05|0.04|0.04|0.09|0.2|0.25|0.19|0.15|0.25|0.26|0.205|0.18|0.125|0.1|0.065|0.06|0.06|0.11|0.125|0.17|0.18|0.19|0.13|0.12|0.15|0.11|0.055|0.06|0.005|0.08|0.05|0.07|0.065|0.065|0.045|0.07|0.105|0.075|0.26|0.4|0.6|0.6|1.24|0.94|1.35|1.27|1.8|3.75|4.23|6.47|7.7|10.6|10.01|7.5|6.85|7|6.25|7.3|8.29|7.88|7.47|8.04|8.8|10.28|9|10|9.6|7.5|8.12|7.8|6.66|6.72|5.1|4.75|7||
2020-11-01 15:25:06|amer_0350|AOI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.75|3.65|1.5|0.9|0.75|0.6|0.3|0.4|0.35|0.6|0.35|0.45|1.6||0.75|0.55|0.41|0.4|0.35||0.35|0.56|0.64|0.41|0.6|0.6|0.6|0.76|0.9|0.9|1.2|1.2|1|1|1.79|2.4|3.51|2.85|2.4|3.3|5|5.1|6|5.5|5.9|5.8|5.29|3.24|1.3|1.55|1.04|1|0.98|1.09|1.08|1.98|1.79|1.69|1.32|1.49|1.88|8.1|8.9|10.23|7.34|6.65|6.7|9.1|8.53|7.85|6.78|3.48|2.39|2.67|2.01|1.93|1.72|1.95|2.02|1.95|2.45|2.23|1.71|1.46|1.37|1.34|1.18|1.18|1.16|1.23|1.13|1.21|1.24|1.06|1.09||
2020-11-01 15:25:07|amer_0351|SPN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.12|0.14|0.11|0.1||0.14|0.2|0.14|0.06|0.095|0.08|0.11|0.15|0.15|0.22|0.33|0.81|0.84|0.425|0.51|0.28|0.28|0.155|0.14|0.1|0.11|0.075|0.09|0.1|0.095|0.06|0.065|0.065|0.055|0.03|0.025|0.015|0.015|0.015||
2020-11-01 15:25:07|amer_0353|ER.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:08|amer_0355|ATE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.65|0.63|0.55|0.5|0.48|0.08|0.18|0.11|0.18|0.16|0.13|0.245|0.18|0.22|0.1|0.08|0.12|0.255|0.385|0.29|0.25|0.275|0.34|0.385|0.38|0.61|0.77|0.385||
2020-11-01 15:25:08|amer_0356|IIP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.5|6.5|6.5|5|5.3|5.5|4.5|5.8|5|4.1|5.3|4.9|3.7|4.4|4.2|3.8|5|4.8|5.4|5.45|5|4.23|4.04|3.5|2.75|2.25|1.17|1.46|1.5|1.66|1.76|1.5|1.32|1.41|1.55|1.51|1.75|2.21|3.1|3.8|4.43|5.77|5.25|6.44|6.34|5.03|5.58|5.56|5.6|5.67|6.1|6.41|6.47|6.32|6.68|6.68|7.74|8.13|7.15|7.89|7.85|7.78|8.81|9.53|10.7|11.56|12.91|13.68|14|15.47|16.48|16.59|14.63|12.45||
2020-11-01 15:25:09|amer_0357|IMV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4|4.88|1.04||||3.68|4.096|3.52|3.168|2.4|2.752|1.664|1.216|1.216|1.088|0.992|0.896|1.216|1.056|1.12|0.992|1.584|3.456|2.496|2.784|2.336|2.176|2.592|2.848|2.336|1.536|1.92|1.984|2.56|3.936|4.16|3.712|5.152|6.432|9.25|7.46|8.06|6.36|5.71|3.68|3.72|2.95|4.07|5.46||
2020-11-01 15:25:10|amer_0358|CKE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:10|amer_0361|BCT.V|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|326.625|297.375|204.75|151.125|107.25|||||190.125|170.625|156|224.25|131.625|234|390|292.5|419.25|141.375|146.25|131.625|87.75|53.625|39|29.25|29.25|24.375|24.375|43.875||||54|79.5|70.5|73.5|84|54|73.5|63|64.5|55.5|42|43.5|39|46.5|40.5|21|33|24|18|12|10.8|6.1|5.77||
2020-11-01 15:25:11|amer_0362|ESN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.81|2.29|2.03|1.71|1.8|2.65|2.34|2.33|1.96|2.08|2.5|2.64|3.03|2.65|2.61|2.71|1.89|1.31|1.15|0.72|0.52|0.57|0.57|0.73|0.61|0.78|0.73|0.53|0.76|0.66|0.59|0.53|0.36|0.305|0.315|0.33|0.28|0.28|0.15|0.16||
2020-11-01 15:25:12|amer_0364|SIS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.94|0.8|1.2|2.78|3|3.3|2.63|2.5|1.85|1.8|1.74|1.77|1.8|1.6|1.55|2.05|2.04|1.67|1.75|1.65|1.85|2.05|1.96|1.6|1.01|1.03|1|1.01|0.7|0.7|0.64|0.86|0.81|1.05|1.1|1.2|1.48|1.59|1.58|1.45|1.4|1.5|1.15|1.43|1.54|1.55|1.82|2.1|2.96|3.2|3.5|3.4|3.9|4.88|5.7|5.4|5.2|5.05|8.21|9.5|11.41|10.69|16.29|13.08|16.72|16.86|16.49|18.27|13.2|13.05|13.06|11.22|14.4|11.59|13.92|15.23||
2020-11-01 15:25:13|amer_0365|SXP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|1.7|1.51|2.11|1.85|1.6|1.06|1.06|1.32|1.41|2.4|2.06|2.56|2.71|3.05|3.73|5.04|5.01|5.07|5.22|5.43|5.02|5.33|5.1|4.77|4.44|4.44|4.51|3.63|3.49|2.28|3.32|2.68|2.6|2.3|2|1.55|1.32||
2020-11-01 15:25:13|amer_0366|ZEN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.2939|0.2989|0.1644|0.1693|0.3636|0.2092|0.6575|1.9425|2.351|3.9349|3.0084|2.4307|3.2077|1.9425|1.9027|1.3847|2.4406|1.4245|0.7372|0.787|0.8|0.78|1|1.06|1.03|0.97|0.75|0.68|0.57|0.5|0.4|0.5|0.365|0.37|0.36|0.47|0.58|0.44||
2020-11-01 15:25:14|amer_0367|PRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|2.5601|3.0955|2.9203|2.5991|3.6893|2.6769|3.076|2.5114|2.4044|2.3654|1.5672|1.0416|0.6522|0.2482|0.4186|0.2969|0.4186|0.3018|0.3212|0.4283|0.2872|0.3212|0.3456|0.4526|0.48|0.57|0.35|0.295|0.31|0.31|0.4|0.41|0.33|0.345|0.405|0.415|0.67|0.76|0.91|1.17|1.38||
2020-11-01 15:25:15|amer_0368|POE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.5|0.75|0.68|||0.65|0.65||0.2||||0.15||0.5|0.3|0.3|0.25|||||||||1.75|1.79|3.02|3.83|4.2|3.71|3.95|4.19|3.8|9.79|13.4|12.65|7.44|3.93|2.92|5.35|5.4|5.04|6.11|5.61|5.4|7.4|6.86|5.45|3.08|2|4.2|2.07|2.78|2.97|3.24|2.03|1.6|1.93|2.04|1.96|2.29|1.88|1.66|1.6|1.29|1.25|1.24|1.32|1.25|1.29|1.61|1.5|1.64|1.03|1.12|1.07|1.1|1.5|1.69|1.78|2.33|2.56|0.77|0.62|0.6||
2020-11-01 15:25:16|amer_0369|GMP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|8.5|7.5|9.6|10.75|10.95|17.5|16.375|23.17|24.8|23.36|20.02|21.85|24.75|19.48|23.82|20.76|17.25|14|4.2|6.6|8.9|13.35|12.07|12.43|10.47|10.5|12.5|15.1|14.57|8.6|6.17|9.05|5.1|5.33|5.26|6.94|6.17|5.84|5.83|7.86|7.96|8.37|6.08|5.17|4.99|4.18|4.01|4.01|5.1|4.92|3.98|4.04|3.53|2.88|2.25|3.32|2.96|2.53|1.98|2.54|1.99|2.7|2|1.65|1.3|1.62||
2020-11-01 15:25:17|amer_0370|TPH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:17|amer_0372|SUM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:17|amer_0374|E.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.525|0.54||1.62|6.93|6.42|3.75|3.21|2.61|2.46|1.44|0.99|1.44|1.32|1.17|0.42|0.435|0.6|0.495|0.48|0.75|0.63|0.45|0.45|0.63|0.48|0.36|0.45|0.405|0.45|0.54|0.72|1.125|1.62|2.28|2.34|3.42|2.7|2.49|1.74|1.05|0.705|0.305|0.305|0.23|0.31|0.28|0.29|0.32|0.305|0.31|0.33|0.395|0.6|0.4|0.25|0.27|0.17|0.165|0.175|0.17|0.14|0.155||
2020-11-01 15:25:18|amer_0378|MVN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:18|amer_0379|TML.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.42|0.84|0.48|1.11|2.1|1.05|0.96|1.74|4.35|4.38|3.48|2.85|3.45|2.16|2.4|2.67|1.62|1.53|1.485|1.2|1.74|1.02|1.305|0.84|1.08|1.155|1.5|1.32|1.29|1.47|2.13|1.92|2.19|2.19|2.07|1.77|1.65|1.2|1.11|0.72|0.915|0.66|1.14|0.78|0.69|0.96|1.49||
2020-11-01 15:25:19|amer_0380|NTB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:19|amer_0383|IB.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12|18|||13.8||||31.8|32.4|18|9|9|10.5|7.5|7.8|14.1|8.4|7.5|7.8|11.4|11.4|12.9|8.4|9.6|6|5.1|3.3|1.5|1.25|0.75|0.55|2.15|1.65|1.95|1.35|0.95|1.25|1|0.85|0.45|0.7|0.7|0.53|0.43|0.38|0.38|0.215|0.32|0.31|0.32|0.27|0.27|0.23|0.16|0.15|0.18|0.18|0.17||
2020-11-01 15:25:20|amer_0384|GXI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:20|amer_0385|RGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:20|amer_0386|ELR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.6|3.6|2.7|3.1|2.9|2.6|2.5|1.9||2.5|8.2|19.5|12.9|10.5|13.6|15.1|12.4|10.1|11.5|14|15|12.5|12.4|17.6|24.5|20.5|25.1|35.5|28.5|14.9|2.3|4.25|4.6|5.2|9.3|13.5|10.9|10.5|16.4|17.2|10.3|7.6|5.5|5.7|2.35|1.9|1.3|2|0.85|0.7|0.65|0.9|0.75|0.93|1.59|1.58|2.01|1.07|0.65|0.7|1.05|0.7|0.43|0.39|0.31|0.3|0.315|0.39|0.33|0.26|0.24|0.255|0.215|0.265|0.29|0.36|0.23|0.41||
2020-11-01 15:25:21|amer_0387|TK.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.5|0.35|0.25|0.29|0.6|0.375|0.55|0.44|0.33|0.335|0.32|0.37|0.47|0.57|0.39|0.33|0.3|0.285|0.135|0.025|0.06|0.12|0.09|0.1|0.25|0.2|0.185|0.2|0.375|0.52|0.445|0.39|0.71|0.56|0.445|0.84|0.9|0.68|0.72|0.44|0.385|0.265|0.26|0.23|0.31|0.24|0.18|0.15|0.18|0.23|0.205|0.2|0.34|0.64|0.58|0.64|0.58|0.44|0.39|0.315|0.305|0.285|0.2|0.14|0.14|0.135|0.21||
2020-11-01 15:25:22|amer_0388|ITUB4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:22|amer_0389|ABEV3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:22|amer_0390|BBDC4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0391|PETR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0392|BRFS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0393|CIEL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0394|PETR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0395|ITSA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0397|UGPA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0399|BBSE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:23|amer_0400|VALE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0401|BBAS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0402|BBDC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0403|EMBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0404|KROT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0405|CCRO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0406|VIVT4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:24|amer_0407|PCAR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0408|JBSS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0409|LREN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0411|CMIG4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0413|WEGE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0414|KLBN11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0415|TIMP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0416|LAME4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:25|amer_0417|GGBR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0418|HYPE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0419|BRML3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0421|RADL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0422|SBSP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0423|RENT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0425|ESTC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:26|amer_0426|SANB11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0427|CPFE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0429|MULT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0430|CESP6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0431|NATU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0432|TOTS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0433|QUAL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0434|PSSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:27|amer_0435|CSNA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0436|CYRE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0437|CPLE6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0438|CSAN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0439|MDIA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0440|ENBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0441|GOAU4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:28|amer_0442|SULA11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0443|BTOW3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0444|LAME3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0445|BRAP4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0446|TAEE11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0448|BRSR6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0450|ECOR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:29|amer_0451|BRKM5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0452|ELET3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0453|USIM5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0454|ELET6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0455|OIBR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0456|ODPV3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0457|DTEX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:30|amer_0459|AMXL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0460|FEMSAUBD.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0461|TLEVISACPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0462|GFNORTEO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0463|WALMEX.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0464|CEMEXCPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0465|GMEXICOB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:31|amer_0466|ALFAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0467|GFINBURO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0468|FUNO11.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0469|BIMBOA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0471|KIMBERA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0472|ASURB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0473|PINFRA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:32|amer_0474|AC.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0475|MEXCHEM.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0476|GCARSOA1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0477|PE&OLES.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0478|GRUMAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0479|LIVEPOLC.1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:33|amer_0480|GAPB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0481|GENTERA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0482|ALSEA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0484|COMERCIUBC.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0485|FIBRAMQ12.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0486|LALAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0487|TERRA13.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0488|CHDRAUIB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:34|amer_0489|OMAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0491|VESTA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0492|LABB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0493|AEROMEX.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0494|BOLSAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0495|HERDEZ.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0496|FSHOP13.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:35|amer_0497|VOLARA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0498|MFRISCOA.1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0499|ICHB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0500|BACHOCOB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0501|FIHO12.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0502|FIBRAPL14.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0504|AZTECACPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:36|amer_0506|HCITY.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0508|CULTIBAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0509|SIMECB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0510|ARA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0511|CREAL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0512|AXTELCPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:37|amer_0513|GFAMSAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0514|KOFL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0515|PAPPEL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0517|URBI.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0518|ALUA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0519|APBR.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0520|BMA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0521|COME.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:38|amer_0522|EDN.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0524|FRAN.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0525|GGAL.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0526|PAMP.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0528|TECO2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0529|TS.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0530|YPFD.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:39|amer_0531|BHIP.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0532|CARC.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0533|CECO2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0534|IRSA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0535|METR.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0536|POLL.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0537|SEMI.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:40|amer_0538|TGNO4.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0539|TGSU2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0540|EQTL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0542|MRVE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0543|VLID3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0544|HGTX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0545|ABCB4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:41|amer_0546|SLCE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0547|SMTO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0549|IGTA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0550|COCE5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0551|MPLU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0552|LINX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0553|ALUP11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:42|amer_0554|ALSC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0555|ARZZ3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0556|GFSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0557|MRFG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0558|RAPT4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0559|LLIS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0560|HBOR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:43|amer_0561|EVEN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0563|LEVE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0564|POMO4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0565|CSMG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0566|GOLL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0567|BBRK3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0568|BPAN4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:44|amer_0570|EZTC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0571|BEEF3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0572|ETER3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0573|FLRY3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0574|LIGT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0575|PDGR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0576|MILS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:45|amer_0577|JSLG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0578|MYPK3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0579|KEPL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0580|BRPR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0581|AMAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0582|QGEP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0584|TCSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:46|amer_0585|ANIM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0587|MEAL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0588|SEER3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0589|CVCB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0591|DASA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0592|TUPY3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0593|LPSB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:47|amer_0594|MGLU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0596|SCAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0597|DIRR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0599|RLOG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0602|PMAM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0603|FESA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0605|SSBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:48|amer_0606|BPHA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0608|ABCB10.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0610|GPIV33.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0611|PTBL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0612|PINE4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0613|PRVI3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0614|TPIS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0615|BAZA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:49|amer_0616|TGMA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0617|JHSF3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0619|CLSC4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0621|WSON33.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0622|SAPR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0623|POMO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0624|CELP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:50|amer_0626|GOAU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0627|BRAP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0628|ALPA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0629|GUAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0630|ALPA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0631|OIBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0632|GRND3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:51|amer_0634|WHRL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0636|CGAS5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0637|TRPL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0638|CPLE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0639|BRKM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0640|USIM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0641|GGBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:52|amer_0642|KLBN4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0643|CMIG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0645|ITSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0646|ITUB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0647|AESGENER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0648|AGUAS.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0649|AMZN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:53|amer_0650|ANDINA.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0651|ANDINA.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0652|ANTARCHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0653|AUSTRALIS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0654|AZUL.AZUL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0655|BAC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0656|BANMEDICA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:54|amer_0657|BANVIDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0658|BCI.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0659|BESALCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0660|BINT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0661|BLUMAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0662|BSANTANDER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0663|CALICHERAA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0664|CAMANCHACA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:55|amer_0665|CAP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0666|CCU.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0667|CEMENTOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0668|CENCOSUD.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0669|CFMITNIPSA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0670|CGE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0671|CGEGAS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:56|amer_0672|CHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0673|CMPC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0674|COLBUN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0675|COLO.COLO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0676|CONCHATORO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0677|COPEC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0678|CRISTALES.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:57|amer_0679|CRUZADOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0680|CSCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0681|ECL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0682|EISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0683|EMBONOR.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0684|ENAEX.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0685|ENELAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:58|amer_0686|ENELCHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0687|ENELGXCH.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0688|ENJOY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0689|ENLASA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0690|ENTEL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0691|EWJ.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0692|FALABELLA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:25:59|amer_0693|FORUS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0694|GOOGL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0695|HABITAT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0696|HF.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0697|IAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0698|IANSA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:00|amer_0699|ILC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0700|INDISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0701|INTC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0702|INVERCAP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0703|INVERMAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0704|ITAUCORP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0705|IVV.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:01|amer_0706|IYW.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0707|LIPIGAS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0708|LTM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0709|MALLPLAZA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0710|MASISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0711|MOLLER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0712|MSFT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:02|amer_0713|MULTIFOODS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0714|NITRATOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0715|NORTEGRAN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0716|NUEVAPOLAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0717|ORO.BLANCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0718|OXIQUIM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:03|amer_0719|PARAUCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0720|PAZ.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0721|PEHUENCHE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0722|POTASIOS.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0723|PROVIDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0724|PUCOBRE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0725|PUERTO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:04|amer_0726|QUINENCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0727|RIPLEY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0728|SALFACORP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0729|SBUX.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0730|SCHWAGER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0731|SECURITY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:05|amer_0732|SIEMEL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0734|SK.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0735|SM.CHILE.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0736|SM.CHILE.D.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0737|SMSAAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0738|SMU.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0739|SONDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:06|amer_0740|SOQUICOM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0741|SQM.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0742|SQM.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0743|TRICOT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0744|V.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0745|VAPORES.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0746|VSPT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:07|amer_0747|ZOFRI.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:08|amer_0748|BHC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.81|2.83|5.92|10|11.63|10.25|9.55|8.25|10.25|9.91|11|15.56|12.48|11.25|12.96|14.44|13.96|21.54|25.6625|47.025|35.625|47.175|51|71.55|60.35|71.39|86.3|76.34|49.75|42.4|51.16|54.85|64.09|57.02|24.38|27.37|23.92|19.85|17.97|19.55|19.69|21.26|27.28|28.6|27.14|18.02|20.26|24.23|26|18.62|15.21|13.97|11.56|11.6|10.85|13.52|13.86|13.99|15.15|15.57|15.63|24.39|26.61|38.99|50.79|43.9|47.2|52.47|50.47|50.47|55.34|69.55|95.39|103.6|114.46|158.06|142.34|127.38|166.4|246.27|296.44|304.99|120.35|94.49|37.42|38.09|21.24|18.89|16.4|16.79|21.73|21.01|28.53|30.14|32.29|31.26|28.06|28.37|37.52|29.74|25.36|21.65||
2020-11-01 15:26:09|amer_0749|NTR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.0625|10.5208|13.0735|14.1319|12.7917|14.375|14.2153|14.9513|15.7291|14.2847|15.5555|17.6735|17.4166|11.1111|13.0555|11.8958|11.1806|11.5695|8.9444|9.1666|11.8055|10.8472|14.1666|12.5416|13.0833|13.5903|13.6291|13.7402|14.2444|13.1944|14.2916|12.7069|11.6|13.6583|14.4583|15.3264|16.2791|20.3638|25.2777|30.3444|31.3194|36.1944|23.6055|30.2749|27.5027|30.1916|44.7082|51.1471|63.2166|77.9833|98.9999|130.3999|164.4415|153.9665|66.8333|88.9832|104.9166|80.9833|98.2499|96.6666|89.2832|130.8332|123.0916|149.65|136.55|141.15|111.15|115.075|102.275|100.9|96.075|103.45|109.625|77.875|83.2|91.5|98.375|95.475|98.275|112.125|97.85|85.65|67.575|57.325|53.5|59.4|61.25|57.6|55.775|54.325|63.3|63.05|65.61|73.34|68.44|71.63|65.92|67.05|62.7|54.25|47|48.31||
2020-11-01 15:26:10|amer_0750|OTEX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|3.1875|4.4625|5.9375|4.625|2.6375|7.25|3.8625|5|4.5938|6|5.0225|4.6338|5.5375|5.0875|4.6375|4.4|4.9138|5.2663|5.0175|6.5|6.0125|9.9575|9.3675|7.055|5.565|6.005|5.2125|3.4775|4.5|4.955|3.7925|4.5425|5.7325|6.3875|6.245|5.19|8.025|8.0825|8.8425|8.925|8.375|10.0275|8.97|9.7|9.6875|12.7|11.4425|11.825|10.9|14.285|15.2375|14.0625|14.285|15.215|12.53|13.2425|13.6325|14.0375|17.5975|18.025|22.045|28.3|25.82|30.625|32.67|36.41|26.45|29.78|31.885|33.58|37.02|40.85|41.64|43.78|43.72|39.58|43.35|45.33|43.83|50.39|43.35|50.48|55.07|51.25|57.83|56.2|57.2|59.16||
2020-11-01 15:26:11|amer_0751|SHOP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|36.36|29.79|38.47|54.02|57.33|83.81|124.72|136.82|133.4|177.5|188.01|187.27|199|249.28|374.06|522.06|445.45|623.22|1044.97|1393.23||
2020-11-01 15:26:12|amer_0752|TECK.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.815|13.125|13|13.75|15.875|14.45|15.95|16.7|15.1|13|10.2|10.225|9|4.625|5.175|5.325|5.375|6.475|6.5|5.5|5.175|5.275|5.85|7.4|8.3|6.1|5.6|7.1|7.135|5.23|5.525|6|5.275|6.725|8.65|12.6|11.59|12.875|17.99|23.57|20.4|23.12|26.775|35.525|35.05|36.8|43.025|41.24|45.2|45|38.3|39.27|49.17|44.36|6|4.47|17.15|26.42|36.49|38.7|36.54|35.67|51.01|53.75|50.82|43.5|37.35|39.62|30.94|27.24|33.63|31.93|27.69|26.52|25.57|24.63|24.17|24.69|17.64|20.08|14.47|9.45|5.68|7.83|12.61|21.25|34.01|26.55|24.05|31.08|29.64|36.7|35.17|29.41|26.91|29.49|27.47|22.67|20.8|13.5|13.08|15.04||
2020-11-01 15:26:13|amer_0753|WCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9377|20.4915|25.5452|29.1312|34.9602|30.848|32.2049|33.7833|30.3081|29.4219|28.2174|27.2897|27.0959|26.7774|29.7542|33.1603|35.5279|37.6047|38.7677|39.1416|37.937|47.9058|48.4043|48.4735|49.8165|42.1599|56.0609|57.7916|66.6933|69.88|76.1|84.2533|83.31|88.82|89.96|99.7|103|104.07|109.71|126.55|121.31|119.77|129.24|129.58|130.44||
2020-11-01 15:26:14|amer_0754|WEED.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.2|1.1|0.6|0.35|0.3|0.2|0.15|0.15|0.1|0.2|0.1|0.15|0.35|0.2|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.4|0.35|0.325|1.9|5.35|8.25|3.75|5.25|6.1|4.25|2.9|2.25|2.25|2.375|2.4|2.025|1.925|1.675|1.575|1.25|1.05|1.5|0.825|0.6|0.175|0.65|0.4|0.475|0.4|0.75|0.875|0.8|1.575|1.525|0.6|1.45|2.125|0.2||||0.03||||||2.53|2.66|2.24|1.91|1.63|2.37|2.87|2.6|3.83|13.06|12.28|8.1|8.84|18.43|28.43|36.74|54.3|41.71|61.08|60.23|36.07|24.51|25.17|24.21|21.51||
2020-11-01 15:26:15|amer_0755|WPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.75|1.05|0.75|0.25|0.25||||||0.1|||0.2|1.5|||4.25|4|3.44|4.17|6.18|8.73|9.8|11.44|12.87|12.6|11.56|11.83|15.37|15.85|13.97|12.43|3.96|9.2|10.66|10.83|16.83|15.55|21.09|21.81|37.9|40.4|33.41|36.67|34.33|38.34|27.09|33.9|36.54|32.97|25.07|28.45|21.88|28.74|23.36|26.62|23.44|26.55|23.91|15.87|17.19|21.47|25.01|34.52|25.87|28.22|28.57|24.07|26.99|24.61|28.34|23.06|20.88|28.69|28.55|35.96|36.5|38.17|59.32|69.66||
2020-11-01 15:26:16|amer_0756|AC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|14.5|11.65|12.84|9.14|8.1|4.73|2.15|1.08|1.37|1.8|1.31|1.5|1.88|2.25|3.67|3.26|2.29|1.72|1.09|0.98|0.84|1.04|1.87|2.43|2.07|2.66|6.68|6.02|8.15|8.71|10.17|12.34|12.58|11.21|11.12|8.41|9.58|8.93|14.27|13.38|16.93|23.17|25.04|27.17|23.97|27.1|24.75|34.27|39.72|42.69|50.05|34.25|15.9|17.6||
2020-11-01 15:26:17|amer_0757|ACB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|1.8|0.72|0.18|0.36|0.84|0.78|||||1.08|1.38|1.26|1.08|0.96|1.32|0.9|0.72|0.78|0.72|0.48|0.36|0.3|0.66|0.66|||6|3.9|3.48|8.16|7.68|5.7|10.56|31.8|33.48|28.08|29.04|81|124.8|98.16|108.84|90.12|122.4|135.72|88.8|39.84|21.72|19.27|12.88||
2020-11-01 15:26:17|amer_0758|APHA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|0.9|1.16|1.16|1.52|2.39|3.64|5.35|6.07|6.43|6.84|17.71|10.07|11.51|13.31|11.41|10.3|7.71|6.6|6.19|4.94|6.39|5.99||
2020-11-01 15:26:18|amer_0759|ATZ.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|14.16|13.42|11.46|13.5|12.39|16|18.52|17.03|19.06|17.51|18.77|25.03|16.57|17.73|20.12||
2020-11-01 15:26:18|amer_0760|BBU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|35.05|34.15|35.8|37.78|39.39|43.87|52.13|57.06|47.08|48.86|51.29|43.53|55.54|52.08|42.5|40.78||
2020-11-01 15:26:19|amer_0761|BEP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6382|10.1161|10.1559|11.1198|11.6694|11.1357|11.3906|11.8685|11.9163|11.9561|11.9561|12.1075|14.1387|13.1111|12.8642|14.3617|15.9707|15.0865|15.3733|13.0952|14.8874|14.4174|14.6962|14.5688|15.3414|16.0583|15.5246|15.1343|13.82|14.3537|16.13|12.9677|12.0278|12.5137|14.1307|14.6644|15.9787|15.214|16.3292|17.1257|17.1974|18.3125|18.7188|20.0172|21.666|21.3872|23.8007|22.9086|24.3742|24.8522|21.2279|22.136|25.2903|25.585|25.6885|29.0579|30.5953|29.8784|30.7546|27.1462|28.811|30.8024|31.4555|30.9696|31.0652|34.801|34.809|34.2116|31.9414|31.9653|32.8654|29.1296|31.3042|34.6337|39.7237|49.3539|53.3844|53.6871|59.14||
2020-11-01 15:26:20|amer_0762|BPY.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|20.22|20.68|21.95|22.25|23|26.55|30.71|28.46|27.73|30.21|27.24|31.25|31.11|28.8|30.8|30.19|29.25|28.2|26.16|25.65|26.38|23.25|25.81|24.81|25.22|25.18|21.91|14.22|15.16||
2020-11-01 15:26:20|amer_0763|BTO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|1.15|0.62|0.37|0.88|0.78|0.68|0.98|1.26|1.55|1.9|2.45|2.38|3.28|3.87|3.5|4.14|3.1|3.79|3.66|3.17|2.25|2.8|2.19|3.17|2.99|2.79|2.07|2.11|2.15|1.62|1.38|1.35|2.42|3.45|3.34|4.08|3.25|3.36|3.37|3.82|3.36|3.03|3.49|4.24|3.36|4.87|4.91|5.36|7.59|8.76||
2020-11-01 15:26:21|amer_0764|BYD.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:21|amer_0765|CHP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.37|10.74|10.94|11.06|11.36|11.01|11.24|11.68|12.36|13.9|14.26|13.19|14.27|13.86|13.1|13.19|11.76|11.55|12.53|12.14|13.51|13.47|13.83|13.73|13.52|12.95|12.69||
2020-11-01 15:26:22|amer_0766|CHR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|6.59|7.55|7.4|8.22|9.8|8.45|7.54|8|6.49|7.56|7.47|7.42|8.05|6.49|2.85|2.7||
2020-11-01 15:26:23|amer_0767|CIGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0467|1.1494|1.6727|1.6112|2.3603|2.3192|2.9145|4.0536|3.7457|3.797|4.1049|4.7001|3.6944|3.3352|3.4789|3.6944|3.4891|4.7206|4.7616|6.5165|7.2984|7.1732|7.4585|7.83|7.0542|5.8494|3.9817|3.9509|4.6385|5.4944|6.3482|6.5678|6.5514|7.5837|9.6341|9.8106|11.0462|11.8343|11.7974|11.0626|11.1324|11.4115|12.0519|15.3522|12.8769|13.5871|9.1333|6.9618|6.9783|6.8715|4.2116|5.8289|7.163|8.0045|8.4191|9.5151|9.0553|11.235|12.4049|14.8021|12.7743|10.5084|12.9837|10.7465|11.2104|11.8507|13.308|13.5707|15.1962|18.0409|20.6023|21.7393|24.662|24.1243|31.1231|32.2396|56.91|59.82|45.92|51.52|55.54|47.66|66.86|70.22|62.79|79.06|82.83|97.53|106.88|81.84|89.81|82.95|87.97|96.14|108.8|71.11|82.71||
2020-11-01 15:26:24|amer_0768|CJT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.56|7.2|8.61|6.95|7.38|8.4|9.05|11.5|10.25|13.7|18.05|21.73|22.8|25.3|26.75|27|20.98|25.37|22.86|32.13|39.15|51.17|49.5|45.91|49.26|52.65|62|65.36|75.6|80.51|84.75|82.51|101.73|99.61|102.39|132.08|178||
2020-11-01 15:26:25|amer_0769|CRON.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.49|0.37|0.365|0.225|0.205|0.44|1.55|3|2.33|2.31|4.53|11.79|8.21|16.37|11.55|28.51|21.51|14.69|9.03|7.79|9.03|7.23||
2020-11-01 15:26:25|amer_0770|DGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:25|amer_0771|DIR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.36|8.32|8.53|9.52|9.58|9.8|9.03|9.36|8.44|7.94|7.94|7.85|8.19|8.11|7.74|8.58|8.68|9.03|8.79|9.38|10.84|10.28|10.02|11.25|11.62|12.55|14.01|12.65|10.16|11.18||
2020-11-01 15:26:26|amer_0772|DRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:26|amer_0773|ECN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.57|3.69|3.73|3.95|3.49|3.65|3.83|3.33|4.06|4.23|4.6|4.45|5.49|4.74|5.15||
2020-11-01 15:26:27|amer_0774|EDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|25|34|44|35|24.5|23|16|25.5|20|13|15|16.5|13.5|19.2|52|43.6|36|37|35|24|24|20|21.5|19.5|25|17.5|19.6|19.3|26.5|40|42|27.3|26.5|37.6|35|24|31|39.5|59.1|68|75.3|74.4|86|94.3|88|92.9|80.1|73.7|60.4|18|16|17.2|14.5|17.7|18.4|24.8|22.5|28.1|28|22.7|23.7|23|24|20.2|19.7|22.2|17.2|8.8|8.3|5.6|7.9|7.7|9.1|5.2|5.8|5.9|5.9|6.2|10.27|17.28|20.23|21.56|24.79|20.61|24.03|22.84|23.95|21.53|19.47|18.89|20.91|19.2|26.84|25.37|23.7|33.18|36.16||
2020-11-01 15:26:28|amer_0775|EFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2217|4.2615|4.6279|4.8111|6.9698|8.5788|9.7736|11.6296|11.3667|10.849|11.3588|11.8048|12.2828|15.2539|14.8556|13.9475|11.3747|12.4261|10.8729|11.2|14|8.56|8.99|9.72|4.87|5.61|7.2|7.18|7.53|9.72|10.67|11.46|12.56|9.79|10.73||
2020-11-01 15:26:28|amer_0776|EIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.35|10|10.25|12|11.5|12|11.7|11.25|13|13|13.4|12.01||11|11|10|9|9.45|9.8|12.44|12.43|13.75|14.27|15.25|17.7|19.5|23.68|20.38|21|24.75|24.8|26.65|27.73|28.31|25.85|23.66|21.29|21.81|21.54|19.4|23.07|22.89|22.63|24.62|26.5|23.25|31.4|34.42|43.18|37.94|34.39|32.02|35.81|34.06|35.53|33|30.17|33.54|35.96|38.35|44.33|40.83|25.15|31.77||
2020-11-01 15:26:29|amer_0777|ENGH.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.425|2.25|1.8125|1.85|1.2875|1.325|1.675|2.875|2.75|3.2125|2.25|2.875|2.6|2|2.2|2.2875|2.5|2.2625|2.675|2.65|3.125|3.7375|3.9125|4.75|5.225|4.75|4.45|3.8|3.83|3.765|4.1|5.375|4.01|4|3.955|4.175|3.85|3.945|3.75|3|3|2.625|2.25|2.5|2.995|3.445|4.3|3.9|4.175|4.05|4.27|4.6|4.875|4.7|6.025|7.05|6.75|6.86|8.35|9.94|11.87|12.87|15.88|17|17.875|18.345|20.745|24.805|26.255|27.06|37.17|25.735|27.395|26.235|27.5|32|26.155|26.15|30.575|32.9|38.305|40.425|32.51|32.45|34.67|37.29|48.18|43.53|72.5|72.77||
2020-11-01 15:26:30|amer_0778|ERO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.5|8.65|9.76|16.48|16.74|19.83|20.5|14.39|16.03|19.89||
2020-11-01 15:26:31|amer_0779|GOOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.21|21.97|33.49|40.61|51.27|76.69|89.36|72.93|66.63|49.14|51.05|37|26.86|31.99||
2020-11-01 15:26:31|amer_0780|GRT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|35.4|35.66|38.3|39.8|41.65|39.75|44.98|40.66|38.7|40.88|38.22|39.3|43|43.29|46.64|50.95|50.85|51.04|49.71|51.49|54.68|54.83|61.65|60.54|63.67|68.55|68.35|67.93|77.59||
2020-11-01 15:26:32|amer_0781|H.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|24.09|26.31|22.88|23.73|23.45|23.17|22.74|20.86|19.46|19.28|19.66|20.31|22.9|24.41|25.02|26.94|26.68|27||
2020-11-01 15:26:33|amer_0782|HEXO.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.6|0.6|0.675|||1.45|1.75|4.02|3.8|4.91|8.43|4.26|8.67|6.74|5.49|2.07|1.15|0.99|0.87||
2020-11-01 15:26:33|amer_0783|IMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.3|6.3|5.65|3.85|4.5|5|2.3|4.25|4.45|3.37|3.25|3.45|2.8|2.8|2.7|2.21|2.57|3|2.8|3.41|5.6|7.1|5.32|5.57|7.66|7.3|8.2|10.28|9.03|7.5|9.85|8.45|9.17|7.92|8.15|9.09|10.11|10.25|11.65|10.79|9.77|7.69|7.23|8.8|8.15|6.32|6.64|3.82|9.61|11.6|12.9|20.37|15.24|17.11|19.7|17.42|20.5|20.12|20.31|19.72|15.4|9.95|12.94|11.73|7.27|5.23|6.46|4.51|4.21|3.59|4.22|2.59|3.06|2.64|2.53|2.06|3.42|4.37|6.16|4.74|6.15|5.88|8.29|7.24|7.7|8.13|5.34|4.48|4.41|3.34|5.06|4.84|3.82|5.14|5.61||
2020-11-01 15:26:34|amer_0784|IVN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1791|15.9796|10.1492|5.269|3.3687|2.168|1.6843|0.8206|0.7256|0.5874|1.1229|1.4252|0.8465|0.8292|0.7774|0.907|0.6305|1.4338|1.7275|1.3043|1.8571|2.7209|3.0664|2.2458|2.6345|2.9022|2.764|5.0098|9.2077|6.6164|7.4715|4.9666|7.342|7.2902|7.1692|7.3593|7.8775|7.8602|6.7719|6.0895|9.0263|9.9937|12.3086|9.9074|10.106|11.108|8.1194|10.3047|2.0558|4.8889|5.7699|10.5811|11.6608|14.2694|11.8422|15.6514|21.499|23.9213|22.3106|18.8698|18.8698|15.5021|9.2061|9.03|||||2.07|1.69|1.37|1.43|0.98|0.7|1.25|0.64|0.67|0.62|1.03|1.86|2.45|3.85|4.67|4.58|4.62|3.4|3.5|2.54|2.56|3.54|3.25|3.56|3.51|3.13|3.05|5.15||
2020-11-01 15:26:35|amer_0785|KL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0106|3.9369|7.558|8.2738|7.2212|10.3|10.23|16.27|18.59|20.21|23.84|24.26|27.1|48.12|43.96|63.98|55.79|43.29|53.05|69.5||
2020-11-01 15:26:36|amer_0786|KMP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.57|12.1|12.69|12.7|13.1|13.95|13.62|15.4|15.99|16.44|17.9|19|20.42|19.91|21.46|16.92|17.36||
2020-11-01 15:26:37|amer_0787|LUN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2.2|2.3|1.36|1.2|0.94|1.02|0.9|1.12|0.64|0.8|0.6|0.96|1|0.64|0.64|0.46|0.46|0.7|0.36|0.28|0.32|0.6167|0.6667|0.6333|0.6|0.5|0.67|1.6333|2.5|2.8333|2.4167|3.2667|4.1333|3.4667|4.0667|4.1667|7.0333|9.55|10.9433|13.03|12.22|12.95|11.33|9.49|7.84|8.11|5.32|1.19|0.8|2.7|3.9|4.78|4.44|3.83|4.12|6.61|6.46|8.62|5.17|4|5.12|4.04|4.73|5.28|4.6|4.53|4.65|4.34|5.15|5.7|6.07|5.45|5.46|5.87|4.28|3.84|3.6|4.07|5.05|6.36|8.14|7.37|9.52|7.52|8.59|8.13|6.32|5.7|6.65|6.04|6.02|7.19|6.85|6.34|8.17||
2020-11-01 15:26:38|amer_0788|MTY.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.82|0.41|0.36|0.39|0.42|0.3|0.22|0.52|0.26|0.25|0.44|0.33|0.22|0.25|2.3|2|1.35|0.76|0.4|0.32|0.32|0.3|0.32|0.3|0.2|0.33|0.28|0.28|0.3|0.3|0.48|1.27|1.3|1.67|2.5|3.5|4.64|4.06|4.11|5.2|5.68|6.51|6.75|9|10.05|12.1|10.99|9.9|7.95|6.45|7.55|8.34|8.61|9|9.18|10.3|11.35|13.2|14.2|14.47|15.1|14.27|15.7|17|19.7|19.58|24.66|23.85|31.46|33.22|31.62|31.33|33.07|30.09|34.92|33.32|37.13|30.58|29.63|33.92|42.39|47.9|47.28|47.97|45.59|49.76|52.4|46.66|55.84|68.52|67.98|54.91|64.12|52.62|57.79|24.05|28.9|37.94||
2020-11-01 15:26:39|amer_0789|NVU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|20.68|20.42|18.9|21.87|21.24|22.15|25.18|24.84|27.52|25.73|26.42|27.75|26.67|29.29|30.35|36|34.73|34.29||
2020-11-01 15:26:40|amer_0790|NWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|11.5|11.5|11.76|12.08|11.7|11.3|12.35|12.9|13.08|12.51|13.01|12.45|10.76|10.3|10.26|10.26|10.09|9.19|9.84|8.74|8.3|8.82|9.09|9.74|10.8|9.69|10.31|10.77|11|11.43|10.69|11.21|11.34|10.44|11.1|12.01|11.68|12.42|11.94|10.53|11.82||
2020-11-01 15:26:41|amer_0791|NXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.28|0.45|0.28|0.55|0.42|0.445|0.52|0.63|0.64|1|2.16|2.29|1.77|3.83|2.95|2.88|3.14|2.69|2.5|2.43|2.95|2.16|1.97|1.69|1.74|1.19|1.95|2.58||
2020-11-01 15:26:41|amer_0792|ONEX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5625|3.7825|3.845|3.75|3.375|3.5875|5|6.225|6.6|7.8875|7.975|8.875|9.1875|6.625|8.8625|11.5625|12.975|13.675|15.125|25.55|21.4|26.6|21.5|20|22|19.71|21.99|21.45|20.24|20.17|17.15|13.9|14.8|15.4|15.02|15.75|16.58|16.73|18.6|20.15|19.15|20.19|19.26|20.16|21.75|24.64|28.2|29.84|37.93|34.6|36.28|34.19|33.73|28.55|17.8|15.85|21.25|22.9|23.28|25.35|26.74|28.08|28.25|34.72|36.41|34.75|34.89|36.35|38.12|38.76|40.7|46.5|49.04|50.09|58|59|67.45|63.31|64.89|70.57|70.23|80.1|82.24|79.6|79.62|80.09|94.28|93.47|98.19|99.85|93.29|94.16|93.07|93.62|82.4|79.15|77.09|78.22|79.1|75.36|64.61|63.33||
2020-11-01 15:26:42|amer_0793|OSB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||118.8|106.3|96.3|87.5|91|90|94|95|101|94|77.5|87.5|92.5|68|65.5|58.5|76.5|91.5|71.5|85|83.5|79.5|65.5|68.3|80.5|78|75.8|89|92.5|83.8|82.5|77.9|77.5|99|104.7|144.7|152.7|128.9|102.5|131.3|114.8|107.5|112.5|126|105.4|87.6|90.5|88.5|90.6|76.8|74.5|57.8|60|47|6.2|6.3|16|15.1|12.55|18.32|14.85|11.15|12.1|15.2|12.88|10.49|7.89|10.48|11.93|15.89|24.31|32.21|33.92|26.47|32.12|30.81|27.34|23.07|23.09|25.58|26.55|21.61|27.82|22.24|28.25|31.5|33.62|38.66|38.49|43|44.66|43.33|54.07|49.66|37.13|34|26.4|32.55|36.25|35.65|26.37|44.6||
2020-11-01 15:26:43|amer_0794|PAAS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|8.85|11.85|9.75|9.1|12.7|14.2|12.5|10|8|8.65|8.4|7.9|9.75|5.7|5.5|5.3|4.2|4.75|5.22|5.56|4.88|8|12.14|10.73|9|9.5|9.55|14.95|15.97|23.64|18|19.41|21.61|19.68|16.68|18.1|22.49|25.33|20.85|23.84|26.56|34|29.66|24.79|32.91|40.15|35.14|27.94|12.35|18.19|24|21.23|26.72|22.48|25.71|25.98|37.78|37.31|32.39|31.98|24.98|26.15|16.67|16.95|18.78|17.31|12.82|13.15|11.17|15.81|14.16|15.41|12.08|12.06|12.03|8.9|8.9|11.91|18.12|23.09|23.78|23.74|23.12|23.17|19.43|19.44|23.04|20.42|17.57|18.03|13.86|24.9|25.54|26.57|40.49|47.09||
2020-11-01 15:26:44|amer_0795|PBH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|14|13|13.11|14|15.75|16.9|16.49|16.13|17.23|18.5|17.6|17.68|18.05|18.4|18.89|21.74|24.32|21.71|24.37|24.29|26.6|31.37|31.32|38.23|47.73|53.15|62.76|68.87|70.1|92.84|98.61|106.74|103.58|115.2|96.85|74.18|73.97|84.21|97.24|87.67|94.13|87.2|96.25||
2020-11-01 15:26:45|amer_0796|PD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|8.58|11.39|15.01|13.39|10.93|11.98|7.91|7.68|6.97|8.6|8.89|10.28|9.8|12.19|13.66|13.73|8.47|7.8|8.26|5.89|5.82|4.2|5.83|5.51|6.84|6.74|5.04|3.17|3.62|4.32|4.48|5.14|3.08|3.32|2.45|1.65|1.41|1.66|0.76|0.92||
2020-11-01 15:26:46|amer_0797|RCH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6333|0.625|0.7292|0.8333|0.95|1|1.5208|1.4792|1.3333|1.3958|1.6167|1.5583|1.75|1.6667|1.7083|2.0333|2.25|2.5|2.7917|3.5833|3.1667|3.9667|5.1633|4.75|4.5|5.0833|5.1667|5.63|5.8667|6.2167|6.1833|6.0367|6.9833|7.3333|8.09|7.8|7.1933|7.5|7.35|6.9|7.9833|8.3533|7.9333|8.3667|8.1833|6.99|6.9667|6.5333|5.4967|6.15|5.1633|6.5633|7.0333|7.5967|8.3|8.5167|9.4833|10.17|10|9.12|8.6833|9.3067|10.89|11.8333|11.5767|12.6333|13.0833|13.8567|15.33|14.6167|15.9967|17.0433|17.3667|19.9033|21.47|22.7533|23.1833|22.44|22|27.16|25.15|27.99|29.82|32.14|32.21|31.89|27.7|27.49|25.93|22.73|20.84|26.86|27.04|29.21|26.44|33.2|35.82||
2020-11-01 15:26:47|amer_0798|SIA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.3|11.99|13.98|12.78|18.15|11.8|13.7|||||9.4|9.8|10.65|10.9|10.47|10.39|10.9|11.84|11.55|12.09|12.17|12.72|12.69|10.59|11.5|12.36|12.27|13.68|14.02|14.8|15.62|15.77|17.25|16.24|17.16|17.54|16.27|17.92|17.3|17.82|18.68|17.3|16.41|17.61|16.75|17.8|18.89|18.77|18.75|17.11|9.55|11.18||
2020-11-01 15:26:48|amer_0799|SMF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:48|amer_0800|SMU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.88|30|45|48|40.8|33|31.8|39|30|36|30|31.2|25.44|27|30|21|22.2|15.6|24|22.2|23.4|21|20.4|21.96|25.8|25.2|21.24|18|12|||||20.4||36|24|21|27|24|22.8|21.72|21.48|20.4|25.2|24.36|25.2|25.2|31.8|6|4.8||9.12|6.76|6.6|5.4|5.77|5.95|5.88|6.32|6.25|6.3|6.22|6.02|6.14|5.8|6.16|6.34|6.08|6.44|6.83|7.29|7.45|7.98|8.64|8.95|9.23|11.16|12.62|12.81|12.84|12.7|10.51|11.87||
2020-11-01 15:26:49|amer_0801|SRU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|32.23|34.74|35.88|31.49|33.57|30.78|30.08|29.16|29.4|29.5|31.09|31.4|33.76|32.7|31.72|32.03|28.78|20.1|20.54||
2020-11-01 15:26:50|amer_0802|SSRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.1|7.65|5.35|4.7|5.8|6.25|4.55|1.01|1.75|1.71|1.52|1.85|1.8|1.86|1.86|1.8|2.05|2.66|3.1|2.43|3.1|4.4|7.63|7.25|6.6|7.48|6.91|10.82|11.5|20.3|16.1|19.09|16.5|16.54|13.34|13.52|18.34|18.86|21.33|25.59|31.37|38.52|39.83|30.56|36.37|33.95|28.7|28.76|12.81|23.67|24.28|19.7|22.79|17.7|19.39|17.54|26.66|26.63|27.26|25.82|15|16.71|11.53|13.87|13.06|10.82|8.36|9.72|6.26|11.67|8.43|10|6.17|6.68|7.6|8.03|6.94|8.11|12.53|16.93|13.32|14.36|13.89|12.56|10.79|10.56|13.27|11.12|14.3|18.63|15.2|20.71|20.66|21|26.48|27.98||
2020-11-01 15:26:51|amer_0803|TFII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.41|2.59|2|1.99|2.15|2.3|2.5|3.05|4.25|8.65|7.47|7.85|7.4|8.22|8.85|11|10.34|11.5|13.8|17.4|17.09|17.22|15.5|18.35|17.95|15.78|14.36|14.1|14.56|12.4|10|8.85|8.1|8.47|5.1|3.4|5.17|7.81|7.04|9|9.56|9.85|11.43|13.46|15.5|12.86|12.55|17.1|17.82|18.29|17.66|22.01|20.5|20.79|24.54|23.05|23.01|27.85|28.64|30.49|27.29|23.11|25.28|20.5|24.26|26.58|34|33.12|27.71|29.87|31.99|33.23|39.44|47.31|44.07|40.45|41.58|38.21|43.75|41.4|41.7|57.66||
2020-11-01 15:26:52|amer_0804|TOY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|22.85|26.425|28.3|38.095|35.88|38.6|45.82|54.07|56.37|50.31|52.28|39.83|44.81|41.49|40.94|39.76|29.92|18.73|31.16||
2020-11-01 15:26:53|amer_0805|TRST.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:53|amer_0806|TSGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:26:53|amer_0807|TXG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11|8|3|2|3|3.2|1.4|3|2.8|4.2|2.6|2|2.8|2.6|2|1.4|1.6|1.6|1.4|0.8|1.4|2.6|1.4|1|1.2|1.2|1.2|1.7|3.3|1.8|1.3|1.7|1.6|1.3|1.2|1|1.3|3.2|5.8|4.2|4.65|6.7|3.8|3.3|4|3.7|3.4|1.6|2|4.5|7.3|12.5|9.6|11.7|12.8|13.6|21|15.8|17|16|23.6|16.8|18.3|20.7|17.6|14.8|17.7|9.7|11.8|12.8|16.7|15.2|11.5|11.1|12.5|12.4|14.7|18.5|30.71|20.83|30.5|22.58|19.33|12.8|12.01|12.75|8.76|10.67|15.97|12.02|19.55|19.99|17.78|19|20.14||
2020-11-01 15:26:54|amer_0808|UNS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.7125|3.8125|4.375|5.6|5.375|6.8125|6.4375|7.25|8.4125|8.625|7.625|7.05|5|5.5|4.1|4.95|5.25|6.225|6.625|7.65|9.095|9.475|9|7.8|9.375|9.875|10.25|11.255|11.63|12.24|12.75|13.525|14.325|13.745|14.15|14.495|14.5|16|15.1|14.8|15.335|15.81|15.5|13.75|12.5|11.63|11.975|10.125|11.25|13.625|13.275|13.265|14.44|12.875|13.095|13.075|14.5|13.15|13.25|12.625|13.545|14.2|12.7|11.5|11.895|10.215|11.11|13.755|14.59|14.91|14.325|13.985|20.575|20.53|29.135|31.09|29.79|34|30.66|30.1|33.68|30.43|27.5|24.97|23.06|20.94|20.73|21.76|12.37|13|10.74|10.37|10.78|3.38|7.14||
2020-11-01 15:26:55|amer_0809|WCP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|7.14|6.6|6.75|8.56|9.93|7.46|7.17|8.46|8.83|11.01|11.14|12.78|12.01|14.87|18.17|12.09|13.49|13.95|9.46|11.88|7.04|10.14|9.96|10.49|11.14|9.16|8.74|8.64|7.55|9.5|8.51|4.68|4.82|4.62|3.76|4.1|3.94|2.03|2.57||
2020-11-01 15:26:56|amer_0810|WEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|5.5|2.35|2.35|1.65|1.72|1.73|1.7|2.3|2.33|2.25|1.6|1.65|1.15|0.76|0.38|0.135|0.31|0.2|0.2|0.205|0.295|0.295|0.46|0.76|0.8|0.63|0.77|0.95|0.79|1.05|1.18|1.25|1.34|1.4|1.62|2.58|2.34|2.43|2.4|2.13|2.28|1.88|2.16|1.97|2.25|2.11|1.89|2.09|2.14|2.65|2.61|2.84|2.95|2.39|1.89|1.86|1.65|1.18|1.21|1.07|0.76|1.18||
2020-11-01 15:26:57|amer_0811|WPK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.46|3.54|3.5|3.7|4.4|4.7|4.55|4.55|4.6|6.5|6.1|6.3|5.9|5.3|5.1|4.4|5.2|7.3|7.5|6.9|8.65|10|9.75|11.6|11.6|11.2|11.5|10.1|10.3|10|11|9.5|10|11.1|10.62|9.55|10.43|9.51|8.85|10.25|9.98|9.41|7.6|5.5|6.64|5.63|4.63|6.74|6.63|5.8|8.21|8|8.99|9.68|10.74|11.3|13.2|11.74|11|12.44|14|15.11|15.48|14.9|17.93|18.35|21.43|22|26|25.65|29.37|29.8|38.6|40.1|40.88|43.21|41.92|47.45|43.61|47.42|49.95|57.8|52.5|47.28|44.15|45|49.4|45.98|48.37|44.04|46.27|46.34|43.97|46.12|43.87||
2020-11-01 15:26:58|amer_0812|X.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12.3|15.375|22.2|25.625|25.15|23.875|27.15|29.515|31.68|36.95|42.41|48.25|44.8|50.35|45.73|50.65|42.91|40.47|50.1|44.47|44.07|34.25|23.5|30.63|31.9|34.25|29.01|29.3|27.58|29|35.21|40.87|43.39|41|44.43|42.02|45.92|47.8|50.55|54.04|48.94|47.56|51.93|50.85|57.23|55.03|52.82|49.91|52.31|47.53|46.92|39.18|52.44|56.59|64.89|70.46|70.79|66.88|69.5|79|81.31|88.52|77.39|83.95|90.72|113.57|106.78|111.71|138.01|137.12||
2020-11-01 15:26:59|amer_0813|ZZZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|18.14|22.9|30.74|29.17|29.69|39.32|33.7|32.71|31.42|31.77|32.73|21.02|21.41|18.72|20.76|19.77|18.27|15.83|20.12||
2020-11-01 15:26:59|amer_0814|ADN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|5.86|6.8|10|11.91|10.1|10|11.05|11.4|12.15|13.64|13.75|13.25|12.2|12.25|13.77|12.51|13.81|16.1|17.3|19.21|19.67|19.49|19.5|17.02|18.07|17.3|18.01|18.13|18.93|18.9|19.38|19.51|19.42|15.01|17.14|16.75|16.39|16.67|16.6|13.8|16.61||
2020-11-01 15:27:00|amer_0815|ALO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:00|amer_0816|APR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.85|9.84|10.7|10.48|10.8|11.19|10.88|11|9.96|10.56|11.31|9.99|10.52|10.51|10.35|12.14|11.31|8.79|9.82||
2020-11-01 15:27:01|amer_0817|APS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||504|435.6|558|486|324|378|288|378|223.2|122.4|126|180|133.2|154.8|1699.2|795.6|950.4|705.6|766.8|590.4|468|468|381.6|262.8|208.8|223.2|302.4|489.6|417.6|370.8|406.8|316.8|226.8|259.2|291.6|252|255.6|95.4|129.6|126|117|79.2|115.2|91.8|68.4|70.2|64.8|54|30.6|19.8|14.4|21.6|30.6|21.6|21.6|30.6|16.2|13.8|12.36|9|4.08|2.46|2.52|4.68|5.46|4.2|3.12|2.52|2.16|6.24|8.76|5.46|5.64|7.7|5.74|7.5|6.65|7.08|3.8|3.59|2.67|1.26|1.48|1.4|1.76|2.65|3.6|4.45|3.57|2.86|2.39|2.66|3.24|3.62|10.7|10.09|7.3||
2020-11-01 15:27:02|amer_0818|ATH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.65|16.24|17.75|13.82|11.63|12.28|10.35|12.57|11.01|10.14|6.93|7.68|6.46|8.55|7.31|7.41|2.88|2.14|2.15|1.45|1.7|0.97|1.44|1.25|1.25|1.86|1.3|0.93|1.26|1.07|1.75|1.47|1.04|0.95|0.83|0.58|0.38|0.36|0.13|0.18||
2020-11-01 15:27:03|amer_0819|AUG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:03|amer_0820|AUP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|135|140|147|220|159|192.5|255|235|180|242.5|177.5|172.5|152.5|162.5|189|159|150|108|92.5|110|127.5|127.5|102.5|99|113.5|87.5|64|80|80|83|70|41|37|62.5|12.5|5.25|5.75|7.5|10.75|9.25|13|14.25|14|14.75|12.5|11|5.75|6|6.5|4|2.5|2.5|1.5|1.5|2|3.21|3.5|3.55|4.35|4.18|4.3|4.38|4.62|3.49|3.15|3.23|2.56|4.35|4.72|9.44|7.57|6.56|6.97|7.48|7.42|7.06|9.34|8.72|7.57|10.67|24.41|21.84|19.36||
2020-11-01 15:27:04|amer_0821|AXR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:04|amer_0822|BLDP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.0501|10.1667|8.6667|10.8834|13.7333|14.3|24.75|39.5333|54.7666|34.1|46.3|42.7|53|45.85|38.6|164|96|149.35|118|103.37|90.7|27.62|46.31|42.23|36.1|22.49|19.15|15.16|18.08|18|15.95|13.98|12.95|8.5|7.98|7.31|5.24|6.2|5.78|6.95|8.18|6.77|8.55|7.25|5.14|4.6|4.54|4.75|4.43|4.85|2.24|1.45|2.27|1.91|2.48|2.36|2.11|1.91|1.56|1.98|1.56|1.35|1.28|1.55|1.17|0.97|0.64|0.72|1.8|1.745|1.41|2.7|3.62|4.2|2.7|3.38|2.53|1.62|1.85|1.8|1.77|2.66|2.65|2.61|3.6|3.45|6.16|4.34|3.87|3.97|3.98|4.69|5.34|5.92|8.87|12.06|14.72|21.65||
2020-11-01 15:27:05|amer_0823|BLU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.2|982.8|810|729|540|340.2|432|361.8|513|561.6|970.92|1084.32|1495.8|2273.4|2905.2|3186|2048.76|2398.68|2732.4|1127.52|1464.48|1877.04|1837.08|1550.88|1927.8|2667.6|1868.4|830.52|261.36|354.24|162|183.6|135|61.56|41.04|29.16|20.52|21.6|23.22|14.58|9.72|7.02|16.74|7.56|5.4|5.4|5.94|3.24|1.746|1.566|1.242|1.08|1.296|1.458|1.98|3.276|5.076|5.22|4.104|4.392|3.816|3.132|3.852|8.388|1.044|0.9|1.26|1.116|1.386|1.548|1.404|2.16|3.42|2.916|4.572|5.4|9.3|9.13|11.68|14.63|3.27||
2020-11-01 15:27:06|amer_0824|BNP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:06|amer_0825|BOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.8|1.84|1.88|2.2|2|2.32|2.4|3.2|2.75|3.7|3.19|4.3|4.9|4|3.15|2.7|2.25|1.55|1.18|1.7|1.35|1.45|1.4|2|2|1.8|2.5|2.3|2.7|2|2|2.1|2.15|2.45|4.45|4.3|5.05|4.21|4|5.2|4.9|4.7|4.65|4.42|4|3.2|2.77|2.75|3.15|2.2|2.01|2.43|3.35|4.85|5.1|5.4|5.35|6.6|6.8|7|6.3|4.99|4.82|5.16|4.74|4.52|4.9|4.92|6.51|7.5|8.16|8.11|10.05|10|14.82|16.8|22.46|19.01|17.22|14.37|13.37|10.36|13.01|12.07|11.75|10.43|10.13|13.75|12.31|8.98|8.31|9.28|8.26|8.04|8.51|16.39|19.13||
2020-11-01 15:27:08|amer_0826|BRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|13.2|12.91|13.82|12.51|13.56|12.09|12.99|12.71|13.29|13.31|14.35|14.36|13.89|13.8|14.17|14.6|14.1|14.6|14.4|15.35|16.65|15.7|16.41|16.05|16.06|15.95|17.52|17.28|16.26|16.6|15.9|16.75|13.97|14.84|14.37|10.12|13.25||
2020-11-01 15:27:09|amer_0827|BTB.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.85|13.5||9.6|6|5.65|2.5|2.9|2.9|2.75|3.75|3.75|3.4|3.35|3.65|4.75|4.75|4.4|4.35|4.55|4.6|4.85|4.55|4.56|5|4.39|4.47|4.63|4.68|4.85|4.86|4.88|4.98|4.47|4.56|4.29|4.7|4.62|4.35|4.69|4.66|4.65|4.6|4.53|4.8|4.91|4.53|4.65|4.87|4.75|5.03|4.83|3.18|3.04||
2020-11-01 15:27:10|amer_0828|CGO.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||5.75|7|7|8.38|6.85|6.8|6.65|7.75|8.9|10.3|11.5|12|14.65|16.7|15|27.75|29.75|22.85|21.5|30|34.5|36.5|31.85|30.95|25|26.5|18|19.99|17.5|11.4|10.05|12.25|15.5|15.86|16.2|16.5|18.01|17.9|19.75|24.2|24.51|27.47|24.5|25.45|28.1|22.25|26.45|35.25|40.5|40.11|39.3|32.25|32.2|31.59|23.5|25|22|21.25|25.23|31.15|29.64|29.75|33.4|38.87|42.5|44.4|45.62|46.51|51.27|31.52|33.49|39.83|43.05|45.75|47.2|48.96|57.44|54.1|56.73|59.5|54.12|58.43|55.42|53.55|51.32|52.59|49.45|61.9|68.34|76.38|87.94|75.04|65.8|62.66|61.8|67.4|82.3|94|101.93|92.72|85.81|81.51|79.68||
2020-11-01 15:27:11|amer_0829|CHW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|7.17|6.1|6.86|7.75|8.03|8.9|9.4|10.87|12.75|16.05|18.17|14.1|15|12.5|10.29|12.07|11.31|9.77|9.65|10.55|11.2|11.35|12.72|12.31|12.58|11.5|10.6|10.39|12.21|10.5|11.88|9.95|8.81|10.73|9.19|3.79|5.95||
2020-11-01 15:27:12|amer_0830|CLIQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|16.24|18.4|18.62|16.05|20.21|18.6|21.95|17.68|19.9|22.25|20.25|23.3|24.64|18.68|15.95|11.8|10.02|13.77|13.69|15.3|16.8|14.37|15.3|15.36|15.73|15.49|14.75|15.07|17.06|17.62|20.05|18.29|18.76|18.3|16.06|14.44|12.25|10.5|13.43|14.64|14.45|15.44|11.95|9|7.68|8.7|9.77|10.52|10.51|10.85|8.97|9.85|12.15|9.11|9.47|7.65|4.83|5.55|5.03|4.44|3.39|2.87|4.47||
2020-11-01 15:27:12|amer_0831|CLR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|11|11.45|12.6|11|12.5|11.52|10.5|8.75|8.49|7.4|5.8|3.58|3.88|4.06|5.25|4.65|4.84|5.1|4.6|4.69|3.4|3.33|4.39|0.71|0.52|1.15|1.14|0.9|0.86|0.89|0.85|1.15|1.34|1.51|2.75|2.45|2.02|2.5|2.9|3.2|4.56|4.37|5.5|7.39|8.91|7.6|8.35|11.99|15|12.94|11.44|12.96|10.86|14.41|14.32|12.33|11.09|11.68|10.87|7.2|4.95|5.02|5.62|5.85|5.3|5.15|5.72|5.64|4.7|5.23|6.13||
2020-11-01 15:27:13|amer_0832|CWX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.36|8.62|9.4|10.08|7.94|4.66|3.66|5.6|4.94|5.2|5.2|5.1|5.16|5.1|6.22|5.62|5.19|6.2|6.26|6.02|5.32|5.39|4.67|4.09|5.55|6.56|5.44|6.1|6.35|6.15|7.08|6.57|7.25|6.34|4.75|4.91|4.63|4.5|5.57|4.76|3.44|6.95||
2020-11-01 15:27:14|amer_0833|DHX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:14|amer_0834|DII.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.875|11.375|13.5|17|18.75|24.3|22.55|24.5|24|31.25|26.45|25.15|26.5|27.5|27.5|20|23.5|31.5|28.06|28.14|29.02|38.14|37.78|34|39.2|40.2|36.7|36.2|45|44.2|36.38|41.75|44.72|42.75|35.99|28.17|33.2|27|25.65|32.95|35.35|34.28|31|30.33|28.65|30.99|33.25|24.44|20.5|23.13|29.98|33.2|30.21|36.62|35.09|33.21|31.86|29.52|22.1|23.95|26.78|26.15|32.89|36.7|37.47|41.66|35.09|37|37.14|40.71|37.23|37.53|40.59|34.25|33.52|29.51|32.46|33.66|37.28|37.71|35.26|33.53|28.71|30.19|29.46|21.95|25.58|18.72|16.78|11|9.51|5.92|3.71|4.91|10.87||
2020-11-01 15:27:15|amer_0835|EFR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|50|40|55|30|10|4.5|7.5|12.5|3|2|11.5|7.5|5.75|11.5|35|17.5|5.75|6.75|14.5|6.5|13.25|5.5|10|30.5|100|231|202.5|160|90.5|82.5|85|59|32|8|11|21|16.75|13|11.25|8|11.5|30|69.5|20.5|16|16.5|18|12.75|10.5|7.75|7.75|8|11|4.98|11.6|7.71|8.08|8.6|6.03|5.65|4.34|2.68|3.26|2.95|3.13|1.85|2.77|2.25|2.3|2.4|1.94|2.55|4.15|4.24|4.08|3.57|2.34|2.59|1.65|2.38|2.38||
2020-11-01 15:27:16|amer_0836|EQB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.95|20.4|22|23.05|26|24.1|25|27|27.25|28.75|32|34|28.5|28.79|24.86|21.9|21.15|11.5|10|17.42|18.32|20.99|20.5|22.44|21.04|23|29.22|30|23.94|26.1|28.1|25|30.4|32.33|35.2|36.76|44.92|46.31|50|59.75|65.705|66.75|58.8|64.25|54|55.99|47.69|56.89|58.02|55.34|71.09|49.04|53.35|67.48|63.7|54.65|63.89|69.69|68.15|68.54|97.06|110.88|89.1|65.42|77.29||
2020-11-01 15:27:17|amer_0837|ET.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.74|15.8|17.9|37.18|28.02|18.09|17|16.63|12.23|13.47|16|14.73|12.68|14.35|13.96|16.55|17.19|17.79|12.9|12.51|12.35|14.9|13.51|13.6|16.73|15.55|15|15.65|15.17|16.97|17.5|16.18|17.25|16.97|17.05|14.91|17.26|16.92|17.77|16.82|16|16.19|18|17.75|18.54|16.63|17.19|16.33|15.95|17.14|17.6|16.59|17.86|13.09|11.22|11.4||
2020-11-01 15:27:18|amer_0838|EXF.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|74|60.5|22.7|16.73|17.45|8.69|3.29|3.26|3.55|3.74|3.7|4.6|8.07|6.71|6.5|6.29|5.54|5.42|5.67|5.15|5.89|8.69|6.45|6.77|7.9|7.59|7.95|5.98|4.3|5.7|4.5|2.87|3.79|4.75|3.32|4|5.45|6.14|6.06|5.98|9.95|9.19|7.39|5.54|6.33|6.62|4.75|4.7|5.31|4.66|5.18|5.69|4.98|5.3|4.99|4|4.37|4.34|3.94|4.35|4.1|5.27|4.47|5.59|7.65|6.26|5.62|5|5.65|4.94|5.1|3.84|4.33|5.99|5.13|5.37|5.18|3.45|5.57|3.42||
2020-11-01 15:27:19|amer_0839|FEC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|19.75|17.13|19|21.505|19.21|19|13.4|12.54|13.6|12.8|9.42|7.59|3.53|2.73||
2020-11-01 15:27:20|amer_0840|GCM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|30|90|7.5|30|60|150|150|120|127.5|105|97.5|105|114.375|180|153.75|150|159.375|232.5|255|213.75|225|195|183.75|191.25|86.25|105||131.25|161.25|213.75|232.5|510|723.75|720|375|296.25|187.5|198.75|135|118.125|133.125|84.375|61.875|26.25|17.55|33|21|22.05|8.25|6.225|6.15|3.6|2.775|1.35|1.35|1.725|1.5|1.575|1.45|1.44|1.96|2.54|2.84|2.31|2.67|4.36|3.39|5.75|4.78|5.69|7.01|6||
2020-11-01 15:27:21|amer_0841|GS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:21|amer_0842|GSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7||0.68|0.55|1.11|1.25|1.26|0.8|2.02|2.73|1.46|1.29|1.02|0.83|0.68|0.85|0.74|0.74|0.69|0.55|0.59|0.65|0.435|0.75|1.24|2.05|3.1|3.04|3.45|2.26|2.23|1.9|2.1|2.05|2.09|1.53|1.54|1.41|1.34|0.88|0.83|0.99|1.18||
2020-11-01 15:27:22|amer_0843|GSY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||33|34|27|17.6667|16.3333|14|13.6667|12|9.3333|12|12|9|6.6667|6.3333|5|2.5333|1.3333|2.3333|2.5333|2.7333|2.4667|3.6667|4.0667|4.5|4.3333|4.34|4.3667|5.3333|6|7.2|7.5333|8.8333|11.8333|13.4667|13.4667|17|14.75|15.5|16.05|16.72|16|17.5|19|18.65|20|18.75|16.49|17|9.75|10.25|8.11|9|8.9|7|8.85|11|8.99|8.9|8.56|7.35|6|7.35|6.75|6.26|7.58|10.41|9.3|13.69|15.4|16.49|18.48|24.5|21.66|22.69|20.3|16.63|22.25|19.39|17.85|20.46|24.49|30.53|31.79|25.94|35.22|38.14|42.16|52.2|40.31|45.15|49.29|54.19|69.84|62.61|53.96|64.94||
2020-11-01 15:27:23|amer_0844|HDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.75|4.25|4.84|4.61|6|7.65|8.32|8.36|10.43|12.24|10.35|11.56|13.39|14.59|17.4|17.98|16.25|15.91|19.35|17.42|16.81|19.36|20.07|19.06|19.24|18.87|17.06|12.14|12.66|11.92|11.75|15.54|14.96|14.21|23.07||
2020-11-01 15:27:24|amer_0845|HLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.25|4.475|3.625|3.875|4.125|4.375|4.3|5.25|4.5|3|2.475|2|2.125|2.325|2.35|2.1|2|2.25|2.55|2.4|2.65|3.375|3.75|3.65|3.75|4.075|4.825|5.35|5.45|5.49|5.25|4.89|4.88|4.575|4.925|4.675|4.35|4.34|4.425|4.34|4.9|4.925|5|4.775|4.775|4.35|4.625|4|3.5|3.45|4.065|3.9|5.1|5.705|5.875|6.835|8.13|8|7.9|7.33|9.315|10.125|9.975|14.725|17.4|15.725|17.65|22.75|23|21.925|21.41|22|24.4|23.65|17.06|15.74|12.83|17.93|24.87|20.47|17.76|19.6|14.09|13.88|11.29|10.88|7.8|6.43|7.06|8.85|11.2|9.41|7.37|6.69|8.15||
2020-11-01 15:27:25|amer_0846|HOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|10.6|10.5|11.92|10.18|10.81|10.22|11.31|10.85|9.68|10.56|10.35|10.26|10.88|10.58|10.73|10.8|9.01|9.19|8.77|8.43|9.27|6.85|7.5|6.93|6.66|6.94|6.08|2.51|2.51||
2020-11-01 15:27:25|amer_0847|IBG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4071|10.1813|8.4803|8.0571|6.5922|9.1965|9.6116|11.2718|9.7581|11.1904|12.7774|15.4632|20.3463|17.099|18.7104|16.4805|10.7428|10.9463|10.9788|12.3624|13.4611|13.0216|10.1731|10.5963|11.9229|12.3054|12.0206|11.0358|10.1324|11.5974|9.7662|8.1873|5.8109|4.9726|1.9207|1.7498|0.7406|1.0336|1.4242|2.1648|1.9695|1.6684|1.8149|1.5789|2.35|3.49|4.26|5.95|6.17|6.4|7.05|6.64|7.89|8.27|6.7|5.17|4.55|4.75|5.29|5.01|5.56|5.15|4.55|6.44||
2020-11-01 15:27:26|amer_0848|INO.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.99|8.85|9.86|9.82|8.78|8.99|9.1|8.9|9.33|9.54|9.86|9.62|9.34|9.55|10.02|10.05|10.13|9.54|10.38|10.53|9.99|10.07|10.26|10.05|11.2|9.99|6.92|8.19||
2020-11-01 15:27:27|amer_0849|IPLP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:27|amer_0850|JWEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.6|25.05|25.89|20.83|19.54|19.22|23.99|25.99|25.97|33.21|37.77||
2020-11-01 15:27:27|amer_0851|KBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|20|20.65|21.85|23.9|29.05|29|31.6|35.25|33.09|36.3|39.36|38.13|40.11|44.2|51.86|53.49|47.49|51.47|49.58|41.72|44.36|36.71|44.48|38.75|39.71|40.47|37.46|34.72|39.68|35.3|37.82|38.96|38.61|39.79|44.49|29.75|31.48||
2020-11-01 15:27:28|amer_0852|KPT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.9|17.11|17.7|16.46|15.86|16.55|16.75|17.79|16.05|13.52|12.78|11.25|14.17|13.89|14.35|15.4|15.35|14.75|13.63|12.76|10.22|9.7|8.34|9.12|8.1|8.92|9.7|10.33|10.74|11.88||
2020-11-01 15:27:29|amer_0853|KWH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:29|amer_0854|LAC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|3.75|3.35|5.65|7.75|7.25|4.75|3.85|5.65|7.2|4.15|3.1|1.45|1.525|1.075|0.675|0.725|0.9|0.775|0.8|1.125|3.75|2.5|2.9|3.6|3.3|3.95|2.2125|1.425|1.875|4.35|4.65|4|5.9|4.9|6.35|13.56|8.8|6.87|6.12|5.1|4.84|5.56|4.39|3.88|5.53|5.67|10.24||
2020-11-01 15:27:30|amer_0855|LGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6||7.8|||||1.5||3||15.3|12|11.1|10.5|6|6|6|4.8|7.8||1.8||1.5||1.8|0.8|2.6|5.3|5.5|3.6|2|2.6|3.7|2.2|1.6|1.4|1.4|2.1|2.4|3.1|4.9|7.8|4.8|5|4.2|6.8|5.5|0.55|0.75|0.95|1.6|1.8|2.25|1.7|1.6|3.2|4.15|3.8|3.15|2.85|3|2.45|2.35|1.85|2.3|1.9|2.1|2.1|2.8|2.85|3|2.1|1.25|0.9|0.59|0.165|0.185|0.61|0.51|0.52|0.495|0.485|0.9|1.04|1.23|1.84|2.7|3.79|2.22|1.73|1.35|1.02|0.9|0.9|1.07||
2020-11-01 15:27:31|amer_0856|MAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15|20.65|24|36.5|48.25|44|53.5|33|42.5|41.5|47.5|46.75|42.5|29.5|27.75|26.25|27.25|28.75|40.5|36|21.7|25.3|32.5|23.4|19.65|14.95|11.25|12.1|13.75|18.5|15.7|15.5|14.4|16.25|13.25|16|13.75|15.6|15|11.2|12.9|14.85|13|10.55|6.75|6.55|5.85|4.15|1.01|0.43|1.66|1.74|2.04|1.85|2.42|2.64|2.8|4.5|4.9|3.4|2.84|3.2|3.41|3.9|3.3|3.1|4.21|5.2|6.82|8.22|10.92|12|14.3|14.27|17.44|17.36|17.04|14.79|18|16.6|18.81|17.83|20.65|18.16|20.79|19.97|17.65|16.4|16.54|16.92|17.05|15.46|15.79|11.43|5.83|7.26||
2020-11-01 15:27:32|amer_0857|MENEF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:32|amer_0858|MI.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|19.46|19.71|22.97|22.94|25.9|20|17.49||
2020-11-01 15:27:32|amer_0859|MPVD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3395|4.3882|2.1941|5.5097|4.4858|5.3147|4.437|2.6329|2.3209|2.6329|2.1454|2.7792|1.492|1.7065|0.6339|0.5949|0.5363|0.7314|0.9557|1.2677|0.5656|0.7411|0.7801|0.7314|1.3165|1.7358|0.6046|1.4042|1.9308|2.6134|1.8528|2.1454|1.7163|1.8821|2.6817|2.5647|3.3936|4.3785|3.7544|3.8422|4.5248|4.1932|5.6755|4.3687|4.0957|4.1445|4.0957|4.1737|1.1702|0.8289|1.3945|1.609|2.8182|2.0869|2.3306|3.5886|4.9148|4.8271|5.5097|4.8271|4.3492|4.1932|3.9202|4.2712|3.4766|3.8716|5.1655|5.7482|5.0864|5.6|4.9185|5.6494|5.1852|4.36|5.02|4.15|3.74|4.88|5.91|6.39|6.75|5.5|4.03|4.46|3.56|3.38|3.59|2.7|1.69|1.34|1.37|1.11|1.11|0.9|0.3|0.385||
2020-11-01 15:27:33|amer_0860|MRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|11|11.35|11.27|9.17|9.79|9.7|10.41|10.63|10.05|10.53|10.16|10.02|10.89|11.53|12.38|13.1|13.34|15.08|15.56|15.25|14.65|13.37|14.9|16.19|17.44|17.78|18.32|19.39|19.05|19.04|14.27|15.1||
2020-11-01 15:27:34|amer_0861|MRT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.2|7.95|8.1|7.35|8|8.75|8.65|8.56|8.4|8.95|8.35|9.1|9.02|8.55|8.66|8.45|8.7|9.1|8.9|9.9|8.65|9.13|9.7|10.26|10.84|10.94|10.81|11.27|10.34|10.8|12.77|15.2|14.72|12.88|12.8|12.1|14.1|13.1|9.45|8.3|10.04|11.78|11.73|12.51|13.2|13.5|14.22|14.26|15.74|15|15.16|16.21|16.66|17.36|17.94|18.98|18.69|15.99|16.32|16.6|17.13|18.85|18.44|17.67|17.11|14.19|14.22|14.23|14.96|15.8|13.9|15.6|14.85|14|13.8|13.3|13.23|12.41|11.15|12.48|12.15|11.29|11.77|11.36|5.08|4.67||
2020-11-01 15:27:35|amer_0862|NEO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.88|17.91|14.65|16.3|12.26|10.04|12.03|7.97|7.48|10.65||
2020-11-01 15:27:36|amer_0863|NEPT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.08|1|0.82|0.72|0.6|0.38|0.47|0.33|0.35|0.2|0.185|0.2|0.375|0.235|0.2|0.87|1.1|3|2.89|3.41|6.57|7.72|3.48|3.61|3.4|3.26|2.18|0.59|0.79|1.62|2.14|2.39|2.05|1.7|1.25|2|2.45|3.25|3.23|2.91|3.11|3|4.47|2.46|2.56|3.03|3.49|2.61|3.47|2.59|2.1|2.09|2.34|1.69|1.75|1.56|1.41|1.4|1.24|1.36|1.41|1.42|1.11|1.98|3.5|3.66|4.46|4.19|4.94|5.63|5.83|3.73|2.79|4.12|3.58||
2020-11-01 15:27:36|amer_0864|NOA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|22.58|18.11|13.5|16.66|17.99|17.22|2.47|2.62|5.5|5.75|6.68|10.25|9.1|8.97|9.4|11.87|8.19|5.86|6.96|5.71|2.5|2.7|3.1|4.5|4.49|5.25|5.95|7.22|8.42|7.45|5.99|3.65|3.55|2.9|2.9|2.45|3.42|3.42|4.45|7.23|6.27|4.95|5.65|6.4|8.25|9.82|12.4|15.12|15.02|15.5|14.44|12.43|8.81|9.3||
2020-11-01 15:27:37|amer_0865|OSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|5.34|6.59|5.02|4.4|4|3|2|2.4|1.8|1.2|1.15|1.05|2.14|2.17|2.34|3.87|4.92|4.74|3.76|2.77|2.32|2.03|2.54|3.5|3.25|3.4|2.86|2.8|3.89|3.98||
2020-11-01 15:27:38|amer_0866|PBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.27|10.95|10.25|8.74|10.5|10.7|9.68|8.75|8.86|7.5|7.51|6|6.65|4.85|5.1|4.35|3.1|2.95|2.5|2.45|2.25|2.18|2.04|1.8|1.72|1.94|2.05|2.15|2.26|2.62|3|3.26|3.65|4.16|5|5.02|6.44|7.4|6.98|7.5|8.55|8.21|8.15|8.22|8.1|10.49|13.95|16.7|20.95|21.65|20.74|21.79|23.42|22.5|21.56|20.74|17.28|15.59|18.5||
2020-11-01 15:27:39|amer_0867|PHO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.04|0.6|0.27|0.17|0.15|0.2|0.28|0.16|0.14|0.18|0.18|0.14|0.29|0.4|0.35|0.35|0.38|0.53|0.54|0.6|0.44|0.45|0.31|0.18|0.145|0.19|0.115|0.085|0.075|0.09|0.065|0.04|0.01|0.02|0.015|0.02|0.025|0.04|0.05|0.12|0.11|0.135|0.13|0.1|0.06|0.065|0.04|0.05|0.06|0.08|0.11|0.135|0.25|0.3|0.415|0.45|0.52|0.62|0.65|0.68|0.63|0.66|0.74|0.74|0.74|1.29|1.46|1.35|1.82|1.78|2.26|2.14|1.04|1.5|1.21|0.94|1.09|1.05|1.63|1.67||
2020-11-01 15:27:39|amer_0868|PIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6180|5160|4440|4680|2580|970|630|530|670|500|460|520|550|390|310|180|170|140|40|20|10|12.77|9.5|9.35|7.33|8.19|15.18|15.83|15.97|16.37|16.82|16.51|19.84|17.93|12.03|10.18|11.86|13.3|13.87|11.72|15.25|13.25|14.19||
2020-11-01 15:27:40|amer_0869|PL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.63|12.32|10.56|10.75|9.45|8.25|9.05|3.93|6.54||
2020-11-01 15:27:41|amer_0870|PLC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.706|5.706|5.7544|5.2224|4.9807|4.8356|4.7389|5.3191|5.6093|5.4159|5.4449|7.75|7.5|7.35|7.6|7.31|7.45|7.6|7.85|7.96|9|8.7|9.25|9.01|8.99|8.67|9.5|11.9|12.25|12.95|12.5|12.7|11.35|12.65|15.05|16.31|16.5|20.43|18.15|20.47|23.51|25.265|27.8|20.89|25.35|28.25|25.33|30.17|26.38|22.96|28.68||
2020-11-01 15:27:42|amer_0871|PONY.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:42|amer_0872|PSN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:42|amer_0873|PZA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.45|13.37|13.91|13.84|13.36|14|15.39|14.11|13.64|14.26|12.75|13.85|15.35|16.19|17.95|17.3|16.31|15.69|14.16|12.59|10.11|9.17|10.18|9.89|9.8|9.53|9.05|8.83|8.79||
2020-11-01 15:27:43|amer_0874|QTRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5|23.8|45.95|11.05|6.47|6.5|2.03|4.01|3.19|2.8|1.5|1.81|1.41|1.69|3.02|4.05|4.08|2.97|1.84|1.38|1.26|0.97|0.75|0.83|0.68|0.96|1.16|2.7|7.01|5.14|3.07|2.91|2.63|2.05|1.91|1.53|1.52|1.75|2.2|2.17|2.78|3.09|3.17|4.48|6.05|6.68|6.7|5.6|5.3|5|4.89|4.9|4.54|4.48|3.54|3.42|3.42|3.3|4.21|3.75|3.33|2.49|2.54|1.41|2.25|3.44|2.18|1.76|2.46|1.88|1.67|2.19|2.12|1.63|1.87|1.42|1.29|1.47|1.9|1.79|1.81|2.01|1.84||
2020-11-01 15:27:44|amer_0875|RAY.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.82|7.05|7.46|7.15|8.45|8.62|7.7|8.86|9.45|10.48|8.82|9.31|7.39|7.18|6|7.37|6.68|5.41|4.18|5.45||
2020-11-01 15:27:44|amer_0876|REAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|8.87|7.99|4.81|5.88|3.01|4.94|6.5|10.48|13.6|13.59|23.75|26.46||
2020-11-01 15:27:45|amer_0877|RME.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.99|14|3.01|4.86|4.5|6.6|8.33|9.2|8.6|8.25|8.99|10.9|10.39|9.35|8.95|10.6|10.66|10.58|10.82|12.24|14.12|11.25|11.8|12.98|11.17|11.12|10.3|8.76|9.19|6.85|6.615|6.06|7.17|8.91|9.37|10.79|9.95|11.4|12.79|12.5|11.31|10.42|9.34|8.73|8.69|6.51|6.4|6.1|4.47|5.75||
2020-11-01 15:27:45|amer_0878|ROOT.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.19|10.7|6.22|3.12|4.02|3.45|2.15|2.06|0.76|1.23|1.39||
2020-11-01 15:27:46|amer_0879|SBB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.25|0.25||0.2||||||||||0.2|0.16||||||0.06|0.05|0.2||0.18|0.17|0.25|0.96|1.95|1|0.9|1.38|0.96|0.61|0.65|0.89|1.5|1.27|1.34|1.52|3.14|2.85|1.77|2.2|1.96|1.57|0.95|0.38|0.61|0.83|0.92|1.05|1.09|1.73|3.37|4.79|6.5|6.08|4.39|4.02|3.75|2.34|3.24|2.85|1.93|1.37|1.4|0.6|0.97|0.65|0.8|0.42|0.39|0.385|0.32|0.58|0.93|1.64|1.2|1.05|1.43|1.94|2.2|2.21|1.71|1.64|1.37|1.37|1.43|1.15|1.89|1.68|1.33|1.95|2.71||
2020-11-01 15:27:47|amer_0880|SGY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.18|0.18|0.23|0.26|0.475|0.5|0.675|0.625|0.73|2.11|1.9|1.7|1.6|1.3|1.075|1.4|1.695|2.3|3|3.18|4.5|5.25|5.75|7.5|8|6.78|7.075|6.5|6.925|7.55|7.06|5.13|4.77|3.98|3.39|2.5|2.85|4.24|4.15|1.95|1.61|1.84|2.35|2.91|3.91|5.94|5.25|7.05|8.95|9.23|9.36|8.82|9.87|7.72|7.89|5.5|3.43|5|5.65|6.28|6.24|6.81|8.26|6.08|3.42|4.19|2.48|2.73|1.93|2.35|2.34|2.82|2.65|2.56|1.94|2.01|1.94|2.66|2.33|1.66|1.4|1.29|1.12|1.01|0.87|0.27|0.3||
2020-11-01 15:27:48|amer_0881|SOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|6.79|7.4|7.12|8.02|8.53|7.81|8.19|8.08|7.94|8.16|7.74|7.62|8.02|7.2|6.82|6.02|5.79|5.96|5.24|3.61|3.81||
2020-11-01 15:27:48|amer_0882|SOX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:27:48|amer_0883|SVM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|2.3333|2.6667|2.6|2.0667|1.1667|0.9333|1.5667|0.9667|0.5333|0.3667|0.6333|0.5|0.3|0.2333|0.3667|0.1667|0.1333|0.1|0.1|0.0667|0.0534|0.0266|0.04|0.0466|0.04|0.0834|0.4167|0.2667|0.3501|1.1634|1.4667|0.5333|0.3067|0.3|0.6167|0.56|1.22|1.2667|3.25|4.8333|4.4267|5.08|6.3367|6.0667|5.4833|8.28|10.25|8.06|3.75|1.36|2.73|3.22|3.74|7.74|6.85|6.97|7.76|12.31|12.4|10.19|8.72|7.54|7.76|5.88|5.73|5.52|3.83|2.8|3.94|2.73|2.83|2.05|2.01|1.78|1.66|1.5|0.94|0.83|1.02|2.48|3.64|3.3|5.12|3.94|3.76|3.28|3.23|3.77|3.5|2.62|3.49|2.8|5.92|6.74|4.27|6.09|11.26||
2020-11-01 15:27:49|amer_0884|TCW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5333|0.5167|0.2834|0.7667|1.1834|1.0083|1.2167|2.1667|1.9583|2.1667|2.5|3.33|2.9583|2.1667|2.6083|3.3|2.8333|3.0167|3.5833|3.4333|3.4583|3.9833|5.5667|6.0417|7|8.6267|13.0833|13.05|19.225|23.6|27.43|26.01|23.76|20.85|23.5|25.3|18.83|17|17.39|21.25|22|7.75|5.98|9.01|10.57|12.7|13.75|11.98|14.5|19.74|22.63|21.35|21.55|17.41|17.1|12.3|12.65|11.87|14.6|14.08|14.32|12.47|14.09|15.6|15.96|9.27|4.9|3.86|1.47|0.8|1.4|1.53|2.18|3.33|5.23|4.2|3.43|4.68|3.15|3.2|3.07|1.34|1.39|1.28|0.97|0.93|0.87|0.83|1.12||
2020-11-01 15:27:50|amer_0885|TGO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|6.5|5.9|5|4.8|3.75|3.72|5.17|4.75|5.14|4.02|5.1|5.65|7.89|9.85|10.74|10.78|10|10.45|9.6|9.42|8.5|10.13|6.95|6.92|6.73|5.85|5.29|5.27|5.65|6.19|6.2|4.9|5.25|4.51|5.5|5.2|4.5|3.9|4.75|4.4|4.25|5.24|5.68|7.3|10.2|10.41|11.94|9.2|8.97|7.59|5.36|6.78||
2020-11-01 15:27:51|amer_0886|TGOD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.66|3.3|3.99|3.51|3.36|0.74|0.435|0.435|0.36||
2020-11-01 15:27:52|amer_0887|TGZ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.3|11.4|10.5|12.65|10|10.25|12.05|7|3.55|3.6|2.35|5.65|3.1|4.2|2.7|3.5|3.75|2.85|2.475|2.8|4.9|5.65|4.2|4.95|3.01|3.45|2.49|3.69|5.46|3.72|3.35|4.33|3.21|5.53|5.7|6.92|10.82|15.18||
2020-11-01 15:27:52|amer_0888|TMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.3|9|6.3|14.55|11.4|9|19.5|62.1|34.5|61.2|49.2|57.3|52.8|40.8|43.5|40.5|38.4|18|16.5|31.2|41.1|52.5|75.3|44.7|55.2|51.6|42.9|33.6|24.6|23.4|20.7|12.15|15|10.575|4.35|12.6|12|7.05|2.57|2.65|5.16|3.53|2.58|0.86|0.5|0.36|1.06||
2020-11-01 15:27:53|amer_0889|TMR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|7.19|14.15|17.5|16.34|17.46|15.26|8.85|7.45|8.61|6.13|4.76|5.78|5.92|6.01|5.3|3.49|1.6|1.46|1.34||
2020-11-01 15:27:54|amer_0890|TNT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.2|5.88|5.78|5.98|6.34|6.5|6.35|6.04|6|5.9|5.32|5.09|5.8|6.35|6.3|6.3|6.24|6.3|6.64|6.42|6.78|6.75|6.07|6.48|6.57|6.92|7.36|7.14|5.46|5.81||
2020-11-01 15:27:54|amer_0891|TOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.95|1.7|1.3|0.82|1.2|1.15|1.15|1.66|2.54|2.1|1.64|1.6|2.15|1.72|1.88|2.2|2.7|3.55|4.5|5.68|5.41|5.35|6.24|9.44|8.56|13.5|15.4|17.1|17.88|17.29|12.1|11.29|11.9|8.69|5.51|8.07|9.28|7.8|4.5|3.36|4.51|4.18|4.45|9.1|8.05|8.71|11.99|16.33|13.69|13.31|17.21|18.46|14.58|14.26|13.85|14.9|14.23|16.14|19.08|20.25|21.3|22.25|18.7|14.16|15.55|14.98|13.55|12.9|12.61|12.68|13|14.25|13.95|12|15|14|12.23|12.2|9.72|9.62|9.48|6.12|5.56|5.17|2.09|2.31||
2020-11-01 15:27:55|amer_0892|TRL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|9.55|9.7|9.8|10.24|9.5|9.6|7.71|5.39|5.52|4.46|3.81|1.79|2.5|3.165|2.4|1.97|1.89|1.37|1.13||
2020-11-01 15:27:56|amer_0893|TRZ.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|9.45|11.4|12.85|12.55|9.7|6.65|5.95|6.6|6.4|8|7.15|6.95|9.2|8.9|8.4|9.5|10.8|5.89|8|6.94|7.82|6.01|5.75|5.55|4.7|5.96|11.1|15.56|19.75|20.31|23.84|25.01|24.5|18.6|19.35|22.79|24|24.1|31.25|34.13|32.86|35.81|35|22.59|22.33|15.71|12.15|7.06|10.24|12.92|21.1|12.5|10.2|15.52|18.8|12.75|10.64|6.64|6.3|6.38|3.39|5.25|5.75|5.45|6.87|10.95|12.8|8.85|9.77|8.96|8.7|6.17|7.84|7.28|7.45|7.81|7.1|6.21|5.1|5.23|5.77|9.7|11|7.62|8.06|7.77|6.01|4.69|13.3|15.02|15.94|8.53|5.73|3.89||
2020-11-01 15:27:57|amer_0894|TSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.344|1.397|1.3793|1.1671|1.0433|0.9549|0.7073|0.6012|0.8842|1.8745|5.8356|9.2662|7.0735|10.4334|7.9576|10.6102|8.4174|2.5111|1.344|1.061|1.2379|1.2379|0.7958|0.8842|1.4324|0.9549|1.1671|2.7587|2.5818|2.405|9.0187|8.1345|8.0284|6.1893|4.9514|3.9965|2.4757|1.6976|1.4147|1.344|0.4775|1.4854|0.9195|0.4244|0.2829|0.1061||0.2122|0.2476|0.1592|0.0884|0.2122|0.7604|0.2476|0.0884|0.075|0.11|0.1|0.065|0.025|0.04|0.05|0.03|0.025|0.035|0.02|||||||||||||23.67|26.03|24.8|26.2|27.8|27.01|27.21|30.03|28.67|40.27|48.35|52|88.03||
2020-11-01 15:27:58|amer_0895|TWM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.74|1.39|1.41|1.38|1.46|1.63|1.49|1.34|1.29|1.56|1.38|1.3|1.42|1.35|1.36|1.42|1.01|1.06|0.91|0.71|0.81||
2020-11-01 15:27:58|amer_0896|USA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.6|9|8.4|8.76|6.6|7.2|4.92|3.12|3.6|6.12|5.76|6.12|7.2|15.6|28.2|29.4|18.6|12.48|8.76|7.68|6|4.44|11.28|15.12|14.16|19.68|22.08|21.84|14.04|16.68|16.8|14.64|10.8|4.56|3.72|4.62|6.12|8.04|8.28|8.4|8.88|13.32|12|15.72|28.2|20.76|25.68|10.32|9.6|11.88|9|5.7|4.86|2.28|4.74|3.36|3.96|2.76|2.22|3|1.86|1.8|1.56|3.66|4.14|3|4.13|4.05|4.88|4.59|4.65|4.5|2.93|1.82|2.36|2.27|4.09|3.72|3.15|3.4|3.89||
2020-11-01 15:27:59|amer_0897|VFF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|10.67|6.76|5.65|6.9|6.8|7.75|6.41|5.5|3.65|3|2.6|3.05|3.38|2.85|2.6|2.35|2.85|2.5|1.2|1|0.9|0.5|0.6|0.64|1.31|1.2|1.22|1.38|1.24|1.25|1.27|1.32|1.05|0.65|0.71|0.9|0.86|0.98|1.22|1.4|1.48|1.2|1|0.92|0.95|0.83|0.84|0.87|1.65|1.29|1.32|1.75|1.72|1.92|5.95|7.37|5.73|6.38|5.56|12.99|17.13|15.64|8.72|5.4|7.29|7.46||
2020-11-01 15:28:00|amer_0898|VLE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|1.5|2||4.35|5|7.1|7|3.3||2.1|3|5.2|5.5|6.2|7.9|5.9|1.9|1.8|2.25|1.55|2||4.25|3.05|3.75|3.7|3.55|2.2|1.64|2.32|1.35|1.37|0.92|0.99|0.55|0.48|0.35|0.46|0.65|0.41|0.4|0.68|0.66|0.435|0.47|0.77|0.96|1.01|0.89|0.87|0.79|0.55|2.01|5.8|4.54|3.22|3.68|2.95|2.25|2.39|1.29|0.34|0.3|0.345||
2020-11-01 15:28:01|amer_0899|VMD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|4.5|6.13|5.25|6.4|9.76|8.5|8.01|6.7|11.45|14.3||
2020-11-01 15:28:01|amer_0900|VNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:01|amer_0901|WDO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|3.95|3.7|3.65|3.5|3.5|3.45|3|4|3.6|3.35|2.15|2.5|2.2|2.5|1.61|1.15|1.05|1.38|1.01|1.3|1.96|2.71|2.9|3.05|3|2.9|2.86|4.35|3.19|2.75|2.15|2.35|1.4|0.9|1.25|0.94|2.4|2.12|2.05|1.82|1.89|1.41|1.21|1.44|1.55|1.28|0.93|0.48|1.38|1.8|1.9|2.62|2.17|2.3|2.37|2.86|2.72|2.75|2.63|2.08|2.36|1|1.01|0.87|0.77|0.49|0.65|0.57|0.84|0.84|0.82|0.91|1.27|1.11|1|1.11|1.48|1.64|2.33|2.57|3.72|3.11|2.44|1.83|1.91|2.01|3.28|3.67|4.89|4.42|7.65|8.73|8.54|11.51|14.42||
2020-11-01 15:28:03|amer_0902|WPRT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.495|80.5|46.2|56.525|47.25|38.5|42.875|25.025|17.395|24.85|26.425|13.475|10.08|5.88|5.04|6.09|4.725|6.405|7.35|5.95|5.46|7.35|5.18|3.92|3.745|3.5|3.815|4.13|4.13|5.635|6.475|6.09|8.75|10.85|14|12.61|4.87|5.11|5.76|11.22|13.03|15|15.57|17.81|18.29|18.32|23.39|24.21|28.51|42.75|26.88|34.51|25.1|30.04|30.32|28.2|23.26|18.2|16.03|15.69|6.49|6.9|6.68|4.57|3.38|2.47|2.73|1.79|1.66|1.41|2.24|3.05|3.79|3.74|3.61|3.68|2.78|1.88|3.76|3.71|3.26|2.53|1.81|2.22||
2020-11-01 15:28:04|amer_0903|XAU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4323|4.9247|4.8262|5.1217|4.4815|3.3094|3.3488|3.1124|3.7329|6.3824|3.7723|3.0336|2.6692|2.04|1.6|1.84|2.15|1.82|1.77|2.35|2.97||
2020-11-01 15:28:04|amer_0904|XTC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2167|3.4834|4.0834|4.4667|5.3333|5.3333|5.375|5.05|4.55|3.6|3.95|4|4.5|4.7|3.5|3.25|3.75|3.75|2.375|2.75|3|2.95|4.625|6.2|5.875|5.875|7.25|6.35|7.25|5.85|6.1|6.4|7.4|7.25|6.25|4.2|4.25|4|4.25|3.65|3.85|4|3.87|4.05|4.52|3.83|3.35|3.51|2.3|1.9|1.2|1.1|1.98|1.89|2.68|2.75|3.29|3.34|4|4.35|3.37|3.3|4.45|4.97|4.8|5|5.78|5.86|6.6|7.36|8.94|10.3|11.1|11.22|15.58|14.73|15.03|14.13|13.26|12.54|12.24|10.49|11.54|11.22|9.67|10.33|9.49|9.7|9.86|10.02|9.61|8.55|7.5|8.5|7.52|6.09|7.05||
2020-11-01 15:28:06|amer_0905|Y.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|11.4|11.86|16.98|25.4|20.19|17.11|19.75|15.93|19.33|17.27|16.72|18.77|19.62|18.71|18.35|9.69|4.71|7.5|6.89|7.12|9.31|10|5.83|5.94|8|8.26|9.4|9.94|9.25|11.65||
2020-11-01 15:28:06|amer_0906|CNNX.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:06|amer_0907|CURA.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:07|amer_0908|CWEB.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:07|amer_0909|FIRE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||675|855|605|480|245|110|110|65|15|20|25|50|20|15|35|14|8.5|5|6|5.5|5|3.5|5|2.5|4.5|2.5|4|4.25|7.5|9|9.75|9.75|7.5|23.5|16.5|10.5|10|9.25|11.75|25|13.5|16|16|22|18.5|17|15.5|11.5|5.75|2|2.25|3|2.5|0.75|1.5|2|3.25|3.25|4.25|||||||||||||0.525|0.27|0.42|0.23|0.21|0.155|0.22|0.43|0.375|0.67|1.59|1.69|1.5|1.14|1.56|1.76|1.8|1.84|1.52|1.97|1.86|1.35|0.68|0.305|0.35|0.2||
2020-11-01 15:28:08|amer_0910|HMMJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|13.35|17.95|17.77|21.68|17.33|21.79|20.1|13.93|9.18|7.39|7.54|6.69||
2020-11-01 15:28:08|amer_0911|HUGE.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:08|amer_0912|LABS.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:08|amer_0913|OILS.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:08|amer_0916|HYG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:28:09|pink_usa_0000|EDCFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.4||0.6|||0.6848||||1.0598|||0.624|0.25|||0.2|||||||||||||||||0.91||||||0.23|0.18|0.18|0.18|0.18|0.15|0.07|0.07||
2020-11-01 15:28:09|pink_usa_0001|CMWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49||50.5|43.05|46.75|54.15|54.15|51.95|49.8|53.5|49.13|56.4|62.74|67.92|66.26|65.26|70.41|67.88|76.07|75.76|69.18|71.72|65.1|54.6|57.45|51.8|56.92|53.89|58.42|66.29|59.175|59.5|61.43|58.91|53.12|52.36|52.385|52.59|53.75|51.98|54.91|52.31|42.3|50.19||
2020-11-01 15:28:10|pink_usa_0002|WEBNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1919|14.8652|19.3894|21.8752|22.8695|17.5499|19.5883|20.0854|23.138|22.7701|21.5272|19.7672|22.0442|19.7374|25.4051|25.8489|30.3767|28.6665|28.0301|29.442|30.1082|31.6197|32.3654|27.7915|28.9946|24.3214|22.3525|23.025|20.75|20.69|22.2|22.8|25.51|22.5|25.59|24.1|24.2052|20.98|20.9|18.52|18.94|19.39|19|16.03|16.9|11.88|12.97||
2020-11-01 15:28:11|pink_usa_0003|MQBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.409|26.606|42.3788|46.587|44.8274|36.4746|35.2026|35.722|40.1316|37.1|29.309|26.3092|30.2418|27.5897|29.468|36.411|42.082|44.1702|41.976|53.265|49.65|55.61|54.49|49.88|55.8|62.13|52.73|59.7|47.09|53.72|60.3|62.57|67.16|66.435|69.2|76.167|80.43|86.54|91.39|83.115|90.95|83.195|82.59|93.92|85.96|73.06|92.89||
2020-11-01 15:28:12|pink_usa_0004|MCQEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|24.75||||46.25|34.5|33.65|38.1|35.8|24||29.1|26.35|27.25|32.8|39.75|42.5||49.55|50.75|56.45|53.3||51.25||47.29|58.6||51.45|58.6|||68.26|71|75.4|80.8|86.45|91|85.6552|90.3|83.5|81.8|94.5|93.47|68.875|92.45||
2020-11-01 15:28:13|pink_usa_0005|ASXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|30.43|28.7|33.76|28.93|31.16|30.73|37.37|36.24|31.8|34.67|34.26|33.783|34.497|30.95|34.05|31.61|28.63|30.11|30.095|32.04|39.38|36.21|39|38.56||41.67|45.61|45.82|50.1|44.16|49.18|53|56.44|54.51|50.17|58.76|63.38||
2020-11-01 15:28:14|pink_usa_0006|QUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6294|2.098|2.0447|2.7955|2.737|2.2364|2.2897|2.3429|2.1512|2.5027|2.9286|2.4526|2.6092|2.7157|2.9712|2.7157|2.5772|2.6624|3.1416|2.6411|2.8328|4.2066|4.2599|4.6858|4.7923|5.3781||3.5144||1.7252|1.3312|1.4696|2.2897|2.6624|2.6837|2.1832|2.2897|2.7476|2.6731|2.3429|1.6826|1.7039|1.8211|1.5548|1.2673|1.4696|1.7785|1.5442|1.31|1.2141|1.2034|1.229|1.2673|1.6613|2.2789|2.9606|2.7263|2.704|2.812|2.47|2.69|2.2|2.72|3.5|4.5|4.28|4.21|4.78|4.98|4.05|4.05|3.72|4.02|4.838|3.76|2.52|2.9||
2020-11-01 15:28:15|pink_usa_0007|QABSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7879|||16.1616|14.1258||13.915|11.33|13.825|12.13|13.425|19.25|22.335|22.4|21.795|24.07|24.465|19.8|19.61|17.83|21.01|24.835|17.575|13.3|14.5||
2020-11-01 15:28:16|pink_usa_0008|WOLWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|19.65|23|26|22.75|22.25|25.8587|26.45|26.95|28.81|26.4|24.4|27.15|26.3|30.4|30.0279|35.6|31.9|30.05|30.85|32.6|34.86|34.39|26.57|23.966|21.61|19.34|17.36|16.07|16.37|18.89|17|20.04|19.45|20.435|19.805|21.61|21.9|20.6|20.23|21.295|23.72|24.39|26.86|26.02|23.42|28.94||
2020-11-01 15:28:17|pink_usa_0009|GMGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||4.05||4.22|||||4.83|4.408|||5.19|5.89|4.64|6.02||6.35|6.692|6.42|||7.5326|9.21|9.3|10.365|9.85|10.72|10.237|13.351||
2020-11-01 15:28:17|pink_usa_0010|RMSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.45|12.5|15.2|17.9||||||25.83|27.2288||33.45|32.45|35.6|44.15|44|47.64|45.65|||41.43|44.48|46.307|52.27|58.39||53.85|52.27|58.505|52.58|53.11|46.2401|41.895|39.72|41.56|44.6|45.945|49.36|51.37|45.14|44.511||
2020-11-01 15:28:18|pink_usa_0011|RMYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|13.68|||11.6|10.59||10.65|10.65|12.56|13.21|12.93|10.49|11.18||
2020-11-01 15:28:19|pink_usa_0012|SKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.45|12.0765|12.97|13.58|13.22|13.67|14.05|14.91|15.54|16.33|16.51|14.84|15.22|15.42|14.53|14.63|12.91|15.73|17.205|16.09|16.89|17.26|17.32|16.885|18.99|18.1|18.83|16.635|17.565|18.15|19.3699|20.5|18.32|18.55|23.53||
2020-11-01 15:28:20|pink_usa_0013|SKHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.4|10.5|12.9|12.15|8.35|9.65|10.44|11.96|12.96|12.86|11.26|13.11|12.18|13.75|14|13.61|13.96|14.22|15.77|14.92|16.24|16.49|14.62|15.07|15.76|13.98|14.37|12.68|15.3|17.44|15.8|16.16|16.68|17.3|15.85||17.82|19.36|15.23|17.3|18.05|18.85|20.14|19.04|18.77|24.32||
2020-11-01 15:28:21|pink_usa_0014|BXBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|12.5|11.92|12.75|11.25|10.3|12.99|13.9|15.43|14.57|14.8|15.7|12.71|14.15|15.15|17.83|17.46|15.33|17.49|16.785|17.87|17.39|16.525|16.59|17.535|13.835|16.08|16.68|18.48|18.84|17.82|14.245|15.705|14.755|15.455|14.91|13.66|15.815|15.035|16.625|16.74|14.92|17.017|15.41|15.25|16.3||
2020-11-01 15:28:22|pink_usa_0015|BMBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8331|4.207|5.6655||||||||||||6.376|||8.5543||8.3117|||||8.3|8.75||7.43|8||9.2||||7.5||||7.3225|7.44|7|8.55|7.6003|8.5125|8.42|7.4|7.85||
2020-11-01 15:28:23|pink_usa_0016|APAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4477|1.5651|1.7216||2.2914|2.2225|2.5525|2.9346|3.185|3.4824|3.2867|3.5919|4.0302|3.9049|3.9128|4.5466|4.9144|4.8753|4.2414|4.3839|4.6484|5.0048|5.6735|5.247|6.8157|6.9736|5.7483|6.4357|6.2763|6.1866|7.1729|5.6088|6.3759|6.9736|6.9238|6.864|6.4755|6.603|7.12|6.5|6.95|6.94|7.25|7.39|6.905|7.54|7.45||
2020-11-01 15:28:24|pink_usa_0017|LLESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|5.3|7.65|8.3|8.79|5.87|5.96|7.25|8.91|9.29|8.31|7.13|8|7.05|8.5|8.82|10.7|9.64|8.42|10.22|10.07|12.33|13.41|13.31|13.49|12.82|10.43|9.09|9.62|9.57|10.38|10.08|11.48|12.215|13.36|12.105|14.38|14.49|15.1|9.44|8.95|9.73|11.72|13.2|11.015|8.54|8.58||
2020-11-01 15:28:25|pink_usa_0018|CCLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.1875|2|2.3|2.1875|2.6875|2.5|2.79|2.6|3.05|3.4|3.425|2.775|3.425|3.65|3.825|4.4|5.25|5.075|5.05|5.95|6.325|5.8|6.475|5.75|5.225||||6.075|8.075|7.6|9.22|9.275|7.675|6.95|6.025|5.925|6.65|8.075|9.825|9.92|9.82|10.385|10.81|11.35|12.56|12.245|11.57|12.86|12.555|14.47|14.25|14.775|12.355|11.05|11.28|10.21|8.925|9.07|7.805|8.3601|7.92|6.255|6.81|5.88|6.39|7.415|7|7.985|7.04|6.65|6.12|6.96|6.515|6.89|7.4|5.99|6.68|7.275|7.7|7.51|5.8325|6.75||
2020-11-01 15:28:26|pink_usa_0019|CHEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|38.15|40.6|42.7|40.6|26.63|32.58|30.72|35.15|39.27|36.44|31.93|25.72|26.7|26.06|27.93|33.635|29.555|35.35|34.059|30.26|33.872|37.17|43.42|53.56|44.09|50|54.24|61.9|69.72|70.595|74.18|79.66|61.86|60.3701|69.63|70.52|76.45|66.69|65.15|72.5||
2020-11-01 15:28:27|pink_usa_0020|BOALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||21.25|19.875|19.5|18.813|21.25|20.375|19.5|19.75|21.375|24.5|24|20.25|19.125|15.5|11|11.25|11.875|14.125|12.75|12|11.25|||3.75|4.6||6.5|6.5|8.5|8.5|9.7|9.3|10.15|12.05|14.1|14.7|19.25|16.25|19.8|22.25|20.95|17.25|22.93|22.75|24.75|||22.65||27.95|25|23.65|22.65||22.25|10.2|7.85|13|18.25|20.75|18.85|16.785|15.5|17.35|21.7|18.6|16.01|13.24||14.05|14.32|16.58|20.22|17.85|15.21|18.35|19.67|19.97|20.62|16.5|18.77|19.25|19|16.19|16.6|19.06|21.1|17.5|18.58|20.37|21.43|23.29|24.5|18.52|20.6|15.14|13.74|14.13|11.4615|13.64|11.47|8.15|11.84||
2020-11-01 15:28:28|pink_usa_0021|ARLUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.32|2.8|4|3.75|3.9|3.7|2.95|3.5||2.8|2.35|2.26|2.78|2.78|2.78|2.859|3.799|4.02|4|4.38|4.39|4.86|5.166|5.71|5.45|6.6395|5.9455|6.91|7.31|8.82|11.5|10.99|12.69|15.74|16.93|17.8|18.2268|23.87|23.12|18.55|18.31|19.99|19.71|23.26|21.87|17.9|20.969||
2020-11-01 15:28:29|pink_usa_0022|IAUGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4713|18.4939|17.9816|13.9857|15.7275|19.5799|18.6475|19.1598|||15.6352|16.5984|20.3484|23.75|30.1742|27.1209|26.4754|28.7807|25.041|27.3463|30.3996|27.9816|24.0061|22.6537|19.498|20.6455|20.1434|21.9057|22.4693|21.0656|23.9652|24.1701|25.9221|27.7561|28.4016|31.4447|28.2787|26.17|27.37|27.7|26.25|27.25|21.03|20.29|17.44||
2020-11-01 15:28:30|pink_usa_0023|CAHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2508|1.6261||1.6261|1.2687||1.8762||1.5546|1.6886|1.1883|0.7014|0.7952|0.6254|0.6656||0.6442||0.6343|0.8488|0.6454|0.8055|1.2306|1.5139|1.73|1.43|1.73|1.81|1.99|1.82|2.27|2.42|2.02|2.23|2.68|2.61|3.49|2.69|2.515|4.02|4.15||
2020-11-01 15:28:31|pink_usa_0024|CHPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1472|0.109|||0.12|0.1187|0.14|0.193|0.355|0.7367|0.673|0.7628|1.15|1.03|1.0742|0.97|0.877|1.29|2.15|1.5373|1.53|1.33|1.7938|2.21||
2020-11-01 15:28:31|pink_usa_0025|ALMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.27|||0.175|0.14|0.135||0.145||0.38|0.48|1.2|1.05|1.56|2.32|2.27|2.06||2.26|2.74|2.22|3.6||3.41|3.2|4.42|7.1|6.21|6.2699|6.482|6.95|10.22|15.48|15.04|21.17|15.09|24.266|21.3|25.31|23.195|19.745|24.15|25.41||
2020-11-01 15:28:32|pink_usa_0026|SFDPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1341|0.9233|1.0903|1.0538|1.124|1.3047|1.405||1.4652|1.4151|1.5957|1.6559|1.6966|1.6359|1.5255|1.4753|1.4753|1.6258|1.7865|1.6359|1.676|1.4853|1.3247||1.28|1.58|1.94|1.59|1.87|2.0004|1.95|1.97|1.85|1.72|||1.63|1.57|1.564|1.394||1.35|1.61||
2020-11-01 15:28:33|pink_usa_0027|WHITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.65|6.38|6.7|6|6.9|5.4|5.9|4.15||3.05|3|2.11|1.7|1.42|1.63|1.41|1.76|1.0785|1.23|1.08|0.84|0.749|0.335|0.505|1.37|2.1|2.2|1.83|2.7|2.77|3.451|3.845||3.21|3.27|2.91|2.575|2.15|1.675|1.22|0.685||
2020-11-01 15:28:33|pink_usa_0028|NNCSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69||||||0.53||||0.685|0.7|0.79|0.89|1.44|1.45|1|1.15|1.46|1.82|2.23|2.56|2||1.8|2.24|2.23|2.005|2.67|2.08|3.0103|3.11|4.5|4.62|4.49|4.75|4.29||
2020-11-01 15:28:34|pink_usa_0029|RIDYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31||0.99|1.2||||1.07|0.755|0.7|0.79|0.73|0.8|0.7|||0.86||||||||1.04|||||||0.955|0.91|0.71|0.755|0.54|0.455|0.5105||
2020-11-01 15:28:35|pink_usa_0030|DXSPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78||||0.83|1.02|0.87|0.94|||1.05|0.89|0.9535|0.93|1.06|1.12|6.04|6.21|6.08|5.53|5.61|5.45|6.36|7.41|6.74|7.185|7.615|7.54|7.46|7.25|7.515|7.72|7.88|7.7|9.22|8.625|8.07|7.755|5.8|6.33||
2020-11-01 15:28:36|pink_usa_0031|KSKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6676|4.3825|5.1447|8.0505|7.7646|6.669|8.2013|8.9555|9.4033|7.9076|8.584|6.0974|7.8123|4.9541|4.192|4.5254||1.3624|2.0483||1.0004|0.75|0.859||0.31||0.38|0.45||0.55||0.152|0.182||0.21|0.352||0.21|||0.13|0.189|0.2487|0.2886|0.35|0.265|0.46||
2020-11-01 15:28:37|pink_usa_0032|AGLDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.11|0.12|0.104|0.08|0.1|0.05|0.04|0.05|0.03|0.05|0.045|0.069|0.08|0.08||
2020-11-01 15:28:37|pink_usa_0033|OROCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6432|1.7826|1.7428|2.8881|2.8084|2.3503|1.5964|1.4938|1.9519|1.206|1.8902|1.6731|1.5137|1.4341|1.7727|1.937|1.942|1.9818|2.8462|2.181|1.932|2.0495|1.1751|1.0955|1.6328|2.9279|2.8383|3.3377|2.723|2.7287|2.6789|4.6508|5.1|4.3614|3.2786|2.9653|2.6783|2.3|1.68|1.6513|1.7|1.5575|2.01||
2020-11-01 15:28:38|pink_usa_0034|DMZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.6|18.48|15.89|18|21.5|17.4|14.7|13.45|14.93|18.35|18.97|19.47|29.13||
2020-11-01 15:28:39|pink_usa_0035|QRNNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||3.21|4.15||3.45|3.7914|3.95|4.15|4.02|4.45|4.612|4.56|4.52|4.03|3.73|3.93|3.55|3.95|2.75|3.3|3.74|3.58|4.066|4.08|3.97||3.59|3.21|3.15|3.04|3.315|3.45|3.95|3.895|3.62|3.04|3.25||
2020-11-01 15:28:39|pink_usa_0036|ASAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.21|1.23|1.3|1.18|1.23|1.41|1.41|1.68|1.59|1.39|1.37|1.51|1.22|1.45|1.36|1.36|1.11|1.02|1.11|1.14|1.15|1.13|1.32|1.254|1.28|0.925|1.03|0.845|1.23|1.33|1.35|1.1|1.43|1.21|0.94|0.9|0.9452|0.9991|0.87|0.67|0.8419|0.7349|0.72|0.663|0.71|0.7525||
2020-11-01 15:28:40|pink_usa_0037|BKQNY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|||22.85|20.71||24.02|22.04|19.02|20.89|19.47|18.35|18.72|18.09|15.91|16.44|17.97|17.95|19.4099|21.05|19.8388|15.79|16.25|13.66|14.99|12.83|12.57|12.45|10.09|5.47|8.48|9.25||
2020-11-01 15:28:41|pink_usa_0038|SSLZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|5.15|4.045|5.09|4.69|4.69|5.67|4.45|3.56|4.12||
2020-11-01 15:28:42|pink_usa_0039|STOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2032|11.7702|11.6633|10.7285|8.3691|11.2894|10.5504|12.5626|13.9782|11.1291|12.0818|13.9693|10.7552|10.1587|10.0608|12.0729|10.9956|11.6278|11.8236|10.9217|11.8414|12.429|9.0636|5.6002|5.5735|3.3655|2.8|2.22|3.07|3.55|2.79|3|2.665|2.8312|3.57|3.88|4.38|4.9|4.033|4.806|4.72|4.707|5.54|4.53|3.6|4.02||
2020-11-01 15:28:43|pink_usa_0040|ANZBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.6|3.975|4.45|4.9|4.8|5.25|6.525|6.175|6.85|7.2626|6.8|6.9126|7.0626|4.8876|6.6126|6.425|7.325|6.5626|7.15|6.2|6.95|7.5126|7.8|8.08|7.78|8.9|8.826|9.52|11.05|10.424|10.444|10.016|12.1|11.4|12.22|13.946|12.93|13.01|15.54|16.982|16.27|16.74|17.61|19.046|20.114|20.806|22.522|23.212|23.976|24|25.35|21.292|20.75|14.2674|9.86|8.49|12.67|17.91|20.25|20.721|19.07|20.22|21.92|24.7|23.57|21.91|21|23.38|20.35|25.74|25.51|29.3|26.19|26.16|29.03|28.83|31.21|31.09|27.1499|27.6|25.36|19.72|19.71|16.03|18.275|20.09|21.07|23.65|20.72|23.45|21.57|22.42|20.625|21.24|19.745|19.895|19.32|17.95|16.8|16.02|11.84|13.45||
2020-11-01 15:28:44|pink_usa_0041|ANEWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|11.65|17.5|20.15|19.78|17.85|20.85|22.14|24.5|22.83|21.64|19.4|23.41|20.5|25.65|24.8684|29.065|26.37|26.38|29.05|28.6|31.12|30.4|27.7|27.5|25.52|20.38|19.82|16.46|17.69|19.71|20.45|21.9|21.47|23.02|22.08|22.39|21.355|20.88|18.5142|19.5|19.235|17.95|16.62|16.39|11.78|13.08||
2020-11-01 15:28:45|pink_usa_0042|NAUBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4118|15.9043|22.1323|24.3579|20.3938|19.5341|19.9162|22.8773|25.4564|28.1788|21.7311|21.4254|23.6415|20.5371|24.9788|23.4027|29.7549|26.5071|27.6056|30.6432|29.3728|29.1817|30.4235|26.9752|28.131|25.6574|20.2482|19.0912|18.37|19.63|21.42|21.38|23.74|22.29|23.89|22.29|23.7389|20.18|20.27|17.6|17.32|18.11|18.05|20.04|17.3|10.55|12.85||
2020-11-01 15:28:46|pink_usa_0043|NABZY|price_second_month|0||||||||||||||||||||||12.75|14.375|12.8125|12.25|12.0625|13.25|12.0625|12.4375|13.5|11.1875|12|12.5|13.5|15|14.125|15.125|13.4375|12.6875|14.25|17.125|19.1875|19.75|21.6875|21.9375|20.5|20.5|20.125|21.25|21.5625|22.0625|24|23.375|24.625|31.0625|31.375|35.75|34.6875|33.344|35|34.469|30.4065|37.3125|41.4375|40.375|37.9375|36.219|33.094|37.1875|37.25|38.6565|39.275|41.175|44.32|41.475|46.05|51.425|47.87|45.9|44.245|54.225|50.55|52.575|59.9|53.505|47.07|54.255|57.1|59.45|59.2|59.85|67.805|66.725|69.175|76.965|79.365|87.785|82.325|85|69.83|15.425|10.445|6.5|5.65|8.85|11.925|13.075|11.5|10.39|10.375|11.16|13.18|14.16|12.82|12.385|12.555|11.4|13.09|12.736|15.4|14.325|14.3875|15.735|15.49|15.57|16.45|13.85|14.845|13.18|10.98|10.58|8.93|9.715|10.2|10.72|12.28|11.125|12.055|11.18|11.71|10.09|10.225|9.085|8.93|9.16|9.255|8.77|8.12|5.87|6.575||
2020-11-01 15:28:48|pink_usa_0044|BHPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.1769|4.3324|4.9904|4.442|4.5408|5.2646|4.6913|4.0317|5.3454|5.5266|4.4847|5.0283|4.53|4.9649|6.2967|7.0759|8.6523|7.2933|8.5164|9.9932|0.906|11.0079|13.59|13.8618|17.5764||||18.6183|23.3296|28.6297|33.0645|33.1733|40.7701|30.0023|15.402|16.9875|24.145|28.8109|33.3409|33.2706|29.1914|30.906|39.4587|41.7259|41.4224|35.6965|30.0589|34.7157|28.0091|31.4745|32.3896|34.2469|29.9352|29.1642|31.1959|32.3533|31.6919|31.2389|25.2593|23.7237|22.97|18.21|14.3325|11.4|14.0175|16.43|19.365|20.34|18.44|21.3636|20.62|23.5275|24|24.7977|22.04|26.595|25.83|23.9087|25.7497|20.97|23.4175|27.57||
2020-11-01 15:28:49|pink_usa_0045|NCMGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|17.75|17.05|15.2|20.85||18.3|20.1|29.14|34||||22.2|25.3|24.45|34.1|29.41|26|33.15|38.27|37.9984|39.83|42.8|33.06|34.97|24.34|25.811|26.85|23.36|13.94|11.47|7.2915|10.3|9.425|10.705|8.57|11.33|11.13|7.99|8.22|10.56|14.01|16.76|15.12|16.915|15.8|18.14|18.13|16.49|15.89|14.215|15.04|17.825|18.545|24.85|21.14|16.1|20.4265|23.54||
2020-11-01 15:28:50|pink_usa_0046|CSLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.805|35.19|36.38|36.12|32.01|35.96|36.49|41.88|41.56|37.01|45.25|49.055|50.31|55.385|63.29|71.325|82.235|65.155|66.81|71.09|78.73|96.28|99.3|92.56|104.77||
2020-11-01 15:28:51|pink_usa_0047|CMXHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.65|27|29.8|30.85|26.75|28.3|34|36.15|36.45|29.6|30.91|35.5|36.278|44.45|52.8|61.8|56.55|59.5|63.8|63.95|65.1125|69.19|68.34|71.27|72.01|64.61|71.15|72.36|81.04|82.9415|73|90.315|98.1|101.9|110|127.4365|137.16|165.5|129.58|134.4|142.2|160.17|184.8|203.89|182.67|205.65||
2020-11-01 15:28:52|pink_usa_0048|BLSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.88|2702.16|2315.52|1885.68|2376|2177.28|2319.84|1574.64|922.32|591.84|496.8|341.28|380.16|||||||29.4|28.4||21.675||15|16.15||23.23||||42.56|43.15|50.9|57.16|66.65|||48.15|40.13|41.07|49.32|49.32|39.18|40.13||
2020-11-01 15:28:53|pink_usa_0049|SKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.91|32.91|32.91|32.91|26.91|28.92||
2020-11-01 15:28:53|pink_usa_0050|TLSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5|99.5|103.752|27|24|18.375|19.5|17.25|16.35|16.55|12.75|14.1|13.97|13.52|13.33|12.54|13.12|14.68|15.55|17.98|18.38|16.92|17.53|19.1|21.25|19.06|18.03|14.41|14.66|14.12|13.12|14.46|17.28|19.65|17.3|21.11|21.75|22.65|17.95|13.25|12.36|12.28|14.08|15.42|13.22|13.09|12.3|13.55|14|16.28|15.62|15.77|17.84|17.44|19.6|22.66|23.299|23.42|22.06|23.08|23.8|25.046|26.69|24.2|26|24.7|20.98|18.685|18.6|20.26|20.32|18.845|18.65|16.45|15.16|12.92|13.575|10.5|11.21|10.59|11.445|12.275|12.49|13.07|11.03|10.69|10.56||
2020-11-01 15:28:54|pink_usa_0051|TTRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008||||||||2.42|2.75|2.7||2.5|2.55||2.78|3.0439|3.3|3.75|3.6|3.4|||3.6|3.8|||2.6|||3.3|3.95|3.4||4.5|4.381|3.85|2.45||2.55||3.1|||2.4659|2.77|2.79|3.23|3.2|3.21|3.6|3.488|3.932|4.52|4.703|4.53|4.4|4.8101|4.568|4.935|5.342|5.06|5.134|4.84|4.49|3.83|3.69|4.09|4.02|3.8178|3.7799|3.3|2.89|2.61|2.7|2.08|2.226|2.0536|2.26|2.5|2.536|2.4|2.09|2.135|2.0612||
2020-11-01 15:28:55|pink_usa_0052|TSRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.97|4.15|4.2|4.82|5.28|5.12|5.87|4.27|4.61|3.66|4.75|4.764|4.13|4.19|4.108|4.14|5.6|6.85|7.532|8.345|8.16|9.11|9.705|11.235|11.785|13.67|12.49|14.03|10.51|10.9|10.59|12.018|12.84|6.9|6.42|6.8215||
2020-11-01 15:28:56|pink_usa_0053|STBMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.29|10.94|11.48|9.5|7.8|7.75|6.6|2.71|3.95|1.21|1.61|0.75|0.47|0.36|0.765|1.87|1.87|4.26|6.77|9|10.45|7.8|10.99|10.91|11.09|11.84|15.94|17.78|13.81|16|16.85|9.84|10.8|8.92|9.3|10.19|12.45||
2020-11-01 15:28:57|pink_usa_0054|TACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|||5.87|6.13|5.62||6.58|5.62|||6.43|6.5|6.94|8.01|7.36|6.84|6.71|6.356|6.4|7.61|7.01|6.659|6.88|6.6|7.13|7.2412|6.655|6.86|6.15|6.66|6.41|6.09|6.72|4.95|4.25|4.96||
2020-11-01 15:28:58|pink_usa_0055|TABCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6716|4.7208|5.4585|6.1961|6.8354|6.1469|5.6552|6.7862|7.2288|7.6713||8.8515||12.8347|13.179|11.4578|12.0971|11.212|11.212|11.507|11.3595|12.343|13.0314||12.8839|13.0314|11.9004|10.0317|7.6713||3.934|||6.2453|5.8519||5.96|7.2288|7.4156||2.7636|2.6555|2.9604||2.98|2.7243|3.2456|3.3242|2.744|3.1157||3.3439|||3.94|3.74|||||3.92|3.59|||||3.65||3.58|3.34|3.3|3.34|3.03|3.2|3.3005|1.91|2.64||
2020-11-01 15:28:59|pink_usa_0056|SAUNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.635|0.615|0.77|0.79|0.79||0.85||0.98|0.9883|0.935|1.07|0.96|1.04|1.1019|1.2|1.14|1.05|1.06|1.08|1.27|1.29|1.132||1.14|0.9817|||1.2||1.17|1.36||||1.3314||||1.09|1.24|1.23|1.24|1.19|1.05|1.275||
2020-11-01 15:29:00|pink_usa_0057|CWLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7||||||||31|31.06|29.93|29.94|24.43|||||16.97||19.66||17.92|18.702|18.65|18.72|||||17.53|18.4|16.335|16.335|16.335|16.335|16.335||
2020-11-01 15:29:00|pink_usa_0058|OCANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5093|0.8754|0.795|1.6655|2.13|2.5791|3.2385|3.25|2.73|2.6235|2.35|2.4|2.608|1.7774|2.64|3.41|2.35|1.75|1.97|1.6129|2.49|2.29|2.6957|1.92|1.91|2.34|1.72|1.87|2.6|3.06|3.16|2.77|3.0038|3.3609|3.019|2.569|2.6709|2.47|2.99|2.9024|3.39|2.675|2.46|1.93|1.47|2.04|2.3||
2020-11-01 15:29:01|pink_usa_0059|OGDCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.011|2.26|1.82|1.8|2.91|3.2|3.23|2.8|3.1|3.3985|2.99|2.6791|2.54|2.52|2.8474|2.952|3.142|2.71|2.33|1.77|1.5|2.12|2.3425||
2020-11-01 15:29:02|pink_usa_0060|INCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.45|2.77|1.92|2.468|2.06|2.39|2.835|2.61|2.659|2.99|3.01|2.6|2.78|2.7|2.34|2.27|2.16|2.0025|1.698|1.28|1.48||
2020-11-01 15:29:03|pink_usa_0061|ICPVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|2.1|2.25|||2.7|2.97|3.5|4.58|4|3.39|3.29|3.4||3.1|2.95|3.3|2.5|2.36|2.4172|2.55|2.57|2.82|2.49|3.02|3.04|2.63||||||2.77||||||2.77||2.535|2.28|2.1|2.15|1.7|1.37|1.5||
2020-11-01 15:29:03|pink_usa_0062|CSXXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.95|15.1||||17.49|16.43|21.125|22.98|22.43|22.3|22.55|17.06|18.41|19.02|20.81|22.05|21.34|21.23|30.815||
2020-11-01 15:29:04|pink_usa_0063|OZMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|67|96|116|99|85|109|150|164|14.5|11.62|10.9|11.63|8.4|6.34|7.491|6.628|3.85|3.72|3.03|3.51|3.703|4.11|3.07|2.98|3.53|2.63|3.137|2.89|3.99|5.32|6.01|7.084|5.39|6.36|6.4037|7.6|7.65|6.99|6.58|7.74|6.19|6.1|7.33|5.615|6.25|10.353||
2020-11-01 15:29:05|pink_usa_0064|ORRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0125|1.875|1.9125|||2.0875|2.0125|2.5375|2.975|2.625|2.7875|2.6|3.0137||3.2875|3.3108|3.075|2.81|2.9156|2.6688|2.3|2.7425|2.55|2.275|1.68||
2020-11-01 15:29:06|pink_usa_0065|CLVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|3.05|2.66|2.86|2.65|2.3|1.95|2.15|2.22|2|1.74|1.45|1.9|1.75|1.78|1.97|2.4|1.93|1.5301|1.249|1.48|1.41|2.285|3.95|2.77|2.45|1.88|2.04|2.24|3.35|3.95|6.03|5.1|5.25|5.45|6.479|6.95|9.37|9.47|12.59|16.75|24.11|17.74|18.78|10.42|15.88|14.96||
2020-11-01 15:29:07|pink_usa_0066|ASLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08|1.095|1.29|1.16|1.16|1.03|0.595|0.4616|0.7|0.62|0.65|0.63|0.7374|0.631|0.67||
2020-11-01 15:29:07|pink_usa_0067|LCOMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||
2020-11-01 15:29:08|pink_usa_0068|SHVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7654|4.0032|6.1435|4.7166|4.8355|5.3111|5.3111|8.1054|8.5018|6.738|3.369|5.004|5.0733|5.0832|4.1023|3.587|3.2699|3.6762|3.7951|4.5581|4.3103|3.8645|4.1617|4.5085|5.2021|5.1328|5.5608|4.3599|3.9635||
2020-11-01 15:29:09|pink_usa_0069|FSUGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|8.1|7.935|9.53|6.86|7.68|10.25|10.05|8.52|7.69|4.94|3.91|3.625|2.49|3.05|2.82|4.28|7.53|9.21|10.16|7.25|8.89|6.96|7.82|7.03|5.65|5.89|8.99|11.53|10.08|13.009|12.9|18.18|26.8||
2020-11-01 15:29:10|pink_usa_0070|FSUMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.13|3.72|3.78|4.23|2.84|4.11|6.08|6.5|6.93|6.49|4.65|5.87|4.85|4.01|3.99|4.67|3.28|3.71|5.092|4.93|4.2|4.07|2.39|1.95|1.9|1.26|1.5|1.48|2.13|3.67|4.65|5.098|3.58|4.73|3.58|4.106|3.45|2.94|2.8|4.66|5.75|5.06|6.605|6.2576|8.86|12.7||
2020-11-01 15:29:11|pink_usa_0071|WOPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.5|7.125|8|7.75|7.5|8|7.4|6.95|6.875|7.75|7.5|6.7|6.55|7.75|8.9|9.9|11.95|11.6|13.45|16.95|17.05|18.7|25|25.85|30.2||||28.95|36.25|38|42.5|53.15|66.7|48.27|23|20.65|33.9|40.95|46.39|39.4|37.2|37.7|40.2|42.8|50|37.34|33.5|38.22|32.01|37.85|34.88|39.52|34.94|34.29|34.82|35.1|39.01|40.85|30.38|27.86|27.745|21.2|20.7|20.085|19.58|22.31|22.525|24.2|23.995|23.49|23.645|23|23.72|26.995|22.715|26.85|24.75|21.72|23.1195|17.87|15.09|14.245||
2020-11-01 15:29:12|pink_usa_0072|MALRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.8|10.39|||||9.75|7.05|6.25|5.65|3.198|3.52|||8.04|9.3|||10.81|13.69|14.845|14.39|11.51|10.32|11.4|10.27|9.07|10.04|11.94|12.39|21.8||
2020-11-01 15:29:13|pink_usa_0073|NESRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|0.895|1.56|1.706|1.44|1.79|2.81|3.25|3.03|2.7|3.14|3.5546|4.03|4.444|4.91|4.54|5.369|5.93|6.71|6.43|8.17|6.56|8.075|9.65|10||
2020-11-01 15:29:13|pink_usa_0074|AUTLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|||||||||6.25||||10.7||11.71|12.36|14.072|13.84|16.65|8.5695|10|9.79|14.18|13.1|13.64|||14.13||12.44|13.17|16.68|17.57|27.81|28.21|24|19|26.01||
2020-11-01 15:29:14|pink_usa_0075|SVLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.899||2.7|3.31|3.9|||3.6|2.18|0.74|0.89|0.44|0.59|0.33|0.4|0.23|0.17|0.13|0.103|0.13|0.25|0.349|0.395|0.4|0.5656|0.35|0.36|0.275|0.29|0.4605|0.365|0.355|0.47|0.553|0.777|0.73|0.92|1.4|1.71||
2020-11-01 15:29:15|pink_usa_0076|PMNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4017|1.5478|2.4424|3.0371|3.0299|2.6477|3.5433|2.6283|2.8521|2.4715|2.5329|2.3362|1.6295|0.9345|0.6814|0.2626|0.39|0.2635|0.4001|0.2339|0.2702|0.3402|0.2317|0.2288|0.2599|0.3358|0.37|0.395|0.2731|0.22|0.2381|0.2538|0.3102|0.315|0.266|0.2577|0.32|0.31|0.533|0.5854|0.666|0.8518|1.05||
2020-11-01 15:29:15|pink_usa_0077|RGRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.6|||||||0.79|0.43|||0.04|||||||||||||4.36||4.79|5.63|4.16||2.94|2.82|2.07|1.47|1.685|1.25|1.5||1.05|1.57|1.84|2.15|2.811|1.97|2.58|2.47|3.11|2.98|3.259|3.48|2.9889|3.22|3.82|3.09|3.5958|3.2|2.57|3.64|3.935||
2020-11-01 15:29:16|pink_usa_0078|RMLRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.4397||0.3888|0.4628|0.3888|0.5091|0.8701|1.0553|1.2034|1.444|1.0367|1.0645|0.3703|0.3749|0.4813|0.3286|0.1527|0.1296|0.0858|0.1573|0.0953|0.065|0.0343|0.082||||0.244|0.28|0.375|0.345|0.57|0.32|0.325||0.3466|0.4409|0.34|0.3|0.415|0.57|0.83|0.7254|0.895|1.15|1.46||
2020-11-01 15:29:17|pink_usa_0079|RDRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.8|3.85|2.766|2.7|2.5|1.8|2.36|3.6|3.16|2.7|2.15|1.86|1.46|1.58|1.36|1.42|1.39|1|1.38||
2020-11-01 15:29:18|pink_usa_0080|RRSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.314|0.25|||0.25|0.325|0.324|0.225|0.24|0.19|0.14|0.19|0.11|0.15|0.1|0.12|0.12||
2020-11-01 15:29:19|pink_usa_0081|MDSMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6706|3.5948|6.3755|7.15|9.126|7.55|6.1|6.8|4.99|5.16|6.25|4.8|2.37|2.42|1.66|1.99|1.53|1.15|0.529|0.71|0.685|0.3598|0.25|0.45|0.5|0.535|0.4102|0.315|0.26|0.2303|0.2774|0.34|0.449|0.26|0.214|0.28|0.267|0.56|0.465|0.37|0.47|0.695||
2020-11-01 15:29:20|pink_usa_0082|AMLYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|16.05|17.14|17.935|19.41|21.92|20.04|20.09|19.98|16.735|16.24|15.71|16.05|16.89|13.87|14.95|14.93||15.593|16.6|11.52|9.67|7.24|6.775|6.386|4.445|5.0725|5.55|4.2775|4.39||
2020-11-01 15:29:21|pink_usa_0083|AMLTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.35||5.65|5.51|4.05|4.05|4.16|3.8|4.56|4.74||5.09|4.22|4.25|4.5|4.91|5.6|4.9|5.25|4.9|4.08|4.07|3.77|3.89|4.1|3.46||3.95|3.76|3.95|4|3|2.54|1.87|1.801|1.57|1.11|1.256|1.175|0.82|1.132||
2020-11-01 15:29:21|pink_usa_0084|WFAFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9783|12.0348|13.8301|16.7005|17.1389|17.8382|17.0971|16.5022|16.2517|14.4981|18.3392|19.3621|20.9591|20.813|18.6106|21.1332|19.3548|20.6472|21.0644|18.1642|17.31|16.945|14.61|14.3|15.77|14.685|16.63|15.46|16.51|15.74|16.63|16.43|16.64|17.52|18.48|13.7|12.47|13.095|13.13|14.41|13|13.256|17.84||
2020-11-01 15:29:22|pink_usa_0085|SNMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.586|12.8115|13.9547|12.8836|11.4006|10.587|9.5881|10.1957|8.5273|9.6704|9.7013|9.3615|10.5973|10.6694|10.484|11.1432|10.9217|10.3708|11.483|10.3296|9.4439|9.4027|9.2791|9.42|7.51|5.91|6.55||
2020-11-01 15:29:23|pink_usa_0086|SNMYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6045|||||||||||||||||12.7188|11.4212|12.5129|11.38|12.8939|13.8723|13.172|11.1637|10.7621|9.3718|9.9073|8.2389|9.4233|10.1133|9.7837|10.2472|||10.9784|||11.6375||9.8146|9.9382|9.467|9.25|8.5|5.727|6.18||
2020-11-01 15:29:24|pink_usa_0087|TRAUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.3388|3.6378|5.0032|4.5348|3.9368||4.9334|5.4816|5.6909|5.352|||5.6809|6.1294||6.4782|6.4782|6.0297|6.3745|6.2291|6.6477|7.3752|6.9666|7.0284|7.6244|6.9766|7.1261|8.0725|8.6|8.53|7.89|8.08|9.34|9|9.91|9.16|8.9|8.74|8.21|8.89|9.33|10|10.24|9.501|9.388|9.61||
2020-11-01 15:29:25|pink_usa_0088|QBIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|19.8|15.73|15.15|16.2|18.36|18.55|15.24|13.55|11.88|12.43|13.51|11.39|13.55|15.28|13.71|14.18|11.8|10.55|10.7|9.15|10.23|11.11|9.43|9.22|8.15|9|7.34|8.29|9.47|9.775|8.19|8.03|7.94|7.29|8.08|8.34|8.305|8.21|8.33|8.58|8.69|5.8575|7.715||
2020-11-01 15:29:26|pink_usa_0089|QBEIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.45|18.35|21.65|21|15.85|14.65|15.9|18.4|18.75|15.23|13.44|11.68|12.03|13.37|11.1|13.55|14.55|14.524|14.52|10.62|10.15|9.932|9.52|10.4|11.08|9.98|9|7.43|9|7.7|8.22|9.85|9.53|8.51|8.2|8.0169|7.35|8|8.21|8.67|8.75|8.27|8.4|9.35|5.1|7.58||
2020-11-01 15:29:27|pink_usa_0090|OCLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|24.7|25.1|27.54|21.86|16.876|21.31|21.655|18.62|19.38|15.62|15.53|16.76|10.89|11.76|9.985|9.86|11.31|13.14|13.96|14.42|15.9225|13.11|14.86|13.61|13.05|12.76|12.39|14.53|13.95||13.17|11.78|12.57||
2020-11-01 15:29:28|pink_usa_0091|CMSQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|7|8.47|9.93|10.7|8.41|8.5|9.56|9.42|10.07|7.4|8|8.35|7.7|8.78|8.87|10.28|10.88|8.682|10.035|10.73|11.68|11.38|9.8125|9.8099|9.55|6.63|8.518|6.48|7.65|7.44|8.83|10.304|10.64|10.76|12.69|13.8|13.184|13.955|13.22|12.49|11.32|9.89|11.72|9.91|8.7|9.81||
2020-11-01 15:29:29|pink_usa_0092|STGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.87|3.19|2.97|2.91|2.95|3.5|3.78||3.33|3.114||3.15|3.2|2.99|3.18|2.95|2.7478|2.695|2.64|2.64|2.3|1.69|1.61||
2020-11-01 15:29:31|pink_usa_0093|IPGDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|3.46|2.69|2.6|||3.962||||3.4|3.15|3.79|4.41|3.45|3.39|3.3||
2020-11-01 15:29:32|pink_usa_0094|ANSLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9|68.64|68.56|69.95|71.35|76.4||||50.18|53.85|72.21|67.44|65.361|69.6|68.775|75.31|77.98|77.785|74.23|65.31|69.69|73.005|73.837|79.85|76.05|93.13|115.481||
2020-11-01 15:29:33|pink_usa_0095|WYGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.75||19.5|25.26|28.6|30.05|29.74|26.98|31.23|24.95|26.771|25.35|27.91|19.02|19.94|14.59|13.981|14.87|16.07|10.74|7.808|8.36|5.5|4.16|2.71|4.77|6.22|6.69|6.03|9.06|10.77|11.14|12.55|12.43|14.27|9.72|10.8|9.62|8.4|10.17|7.86|5.66|7.105||
2020-11-01 15:29:34|pink_usa_0096|AUSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.18|0.79||0.91|1.09|||0.29|||||1.186||||1.75||2.2|2.2|1.31|1.31|0.9105|0.9105|1.136|1.136|1.136|0.475|0.905||
2020-11-01 15:29:34|pink_usa_0097|WNARF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|||||||3.82|||||||3.96||3.75||2.96|1.88|1.6|1.33|1.36|||2.14|1.61|1.91|2.48|2.48|2.6288|2|1.7|1.74|1.53|1.62|1.995|1.585|1.49|1.6716||
2020-11-01 15:29:35|pink_usa_0098|AGLNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|10.75||12.8|12.25|12.5|13.45|16.75|14.75|15.8|15.25|13.75|14.79|14.5|16.2|14.85|16.3|13.87|13.41|14|14.38|14.58|13.25|11.3|11.91|12.42|12.32|11.96|13.08|13.51|14.61|15.11|18.32|19.39|17.86|18.67|16.88|16.25|15.44|13.4463|15.03|15.26|12.4|13.64|12.69|10.825|10.87||
2020-11-01 15:29:36|pink_usa_0099|AGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|15.39|15.19|15.45|15.55|15.1|15.78|13.9|13.02|13.766|14.1|14.4545|13.84|11.11|11.75|12.75|11.73|12.28|13.045|13.355|13.85|15.465|18.14|19.795|18.971|18.28|16.84|16.48|15.345|13.6|15.53|14.57|12.58|13.5325|12.29|11.28|10.9||
2020-11-01 15:29:37|pink_usa_0100|BEPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.59|0.71|0.825|0.74|0.625|0.6|0.6599|0.93|1.1|1.11|1.43|1.9|1.08|1.29|1.53|1.35|1.15|1.27|1.22|1.48|1.53|1.528|0.91|0.84|0.85|0.49|0.36|0.405|0.525|0.43|0.64|0.5451|0.485|0.53|0.7846|1.04|1.22|1.3|1.09|1.45|1.32|1.535|1.59|1.215|1.03|1.11||
2020-11-01 15:29:38|pink_usa_0101|VPTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.31||||0.215|0.37|||0.35||0.89|1.02||0.655|0.63|||0.75|0.715|0.675|0.64||0.25||||||||||0.213|||0.35|0.358||0.35|0.245|0.23|0.24|0.2|0.0001|0.2||
2020-11-01 15:29:39|pink_usa_0102|ELKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.47|0.4654|0.43|0.55|0.5785|0.55|0.64|0.5608|0.4554|0.4817|0.5893|0.683|0.9315|0.72|0.899|1.14|1.16||
2020-11-01 15:29:39|pink_usa_0103|AGESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|267|281.5|285.5|280|292.5|365.5|346.5|380.5|410.5||439|367.5|270|227|||5.9|14.9|37|43.1|42.4|34.5|22|24.6|25.7|32|26.9|20.7|15.6|21.4|16.7|22.11|25.3|34.11|36.85|40.4|40.98|45.06|41|33.6|35.2|35.94|38.18|40.97|43.87|37.52|39.523|34|37.95|37.89|42.27|46.04|47.74|52.37|53.11|51.91|48.52|46.96|49.06|53.65|60.23|46.31|34.13|42.105||
2020-11-01 15:29:40|pink_usa_0104|KBCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|20.48|21.73|28.235|30.9|29.47|28.53|28.57|30.35|33.08|32.47|28.89|25.48|29.39|29.45|29.76|30.59|37.13|40.8|40.565|46.04|38.8|35.565|35.95|34.5|33.7|28.5925|36.52|33.1|26.07|28.66||
2020-11-01 15:29:41|pink_usa_0105|BUDFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.77|117.215|116.03|116.7|107.93|93.75|95.53|76.15|77.36|82.54|93.55|79.5|57.35|46.69|57.95||
2020-11-01 15:29:42|pink_usa_0106|AVHNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|15.2||
2020-11-01 15:29:42|pink_usa_0107|GBLBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.24|9.55|10.1|11.46|7.5|7.6||
2020-11-01 15:29:43|pink_usa_0108|SIETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|21.49|19.495|18.545|19.71|17.7901|16.37|15.85|22.41|23.925|19.195|21.6625|23.72|23.72|23.39|21.48|21.5|21.65|20.15|19.19|21.74|23.35|32.1|32|22.27|33.05||
2020-11-01 15:29:43|pink_usa_0109|UCBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|24|23.64||29.07|27.64|29.06|32.5|38.29|39.83|49.29|39.362|38.78|35.72|38.24|43.365|40.91|35.85|41.19|32.79|35.425|35.34|34|35.84|40.9|39|45.905|41.4|44.23|38.9|37.15|40.66|46.05|49.8725|59.96||
2020-11-01 15:29:44|pink_usa_0110|UMICY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1125|||6.5375||6.0575|5.6375|||6.0425|5.9505|5.08|5.3725||4.9|5.105|4.8775|6.302|7.6375|7.33|6.4875|8.4675|9.18|11.66|14.11|14.44|14.075|10.235|10.645|7.36|7.345|10.69|10.48|11.075|11.5||
2020-11-01 15:29:45|pink_usa_0111|SVYSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2983|129.1334|143.3049|||||156.9151||||||||||114.75|||||139||131.61|107.8|108.3|94.1261|97.4511|113.043|90|80.5181|86.1593||
2020-11-01 15:29:45|pink_usa_0112|SOLVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|12.9|14.91|13.66|14.12|13.33|13.35|10.8|11.01|9.25|10.13|11.625|8.88|7.799|8.72||
2020-11-01 15:29:46|pink_usa_0113|BPOSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.635|25.02|24.723|26.094|27.882|28.296|24.317|24.27|24.35|27.62|25.55|22.5|24.3|24.407|28.24|29.862|34.371|17.314|15.59|11.99|9.37|10.15|9.6|11.65|8.665|6.67|9.87||
2020-11-01 15:29:47|pink_usa_0114|AFGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|||||4.06|||||||||||||||8.55||10.8|||9.93||||7.71|7.71|8.1|8.13|10.41|8.13|8.53||
2020-11-01 15:29:48|pink_usa_0115|BGAOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.61|7.1|6.11|7.01|7.1|7.5|6.87|6.63|6.19|6.43|5.31|5.87|5.7525|5.45|4.57|4.86|5.8|6.14|6.56|7.035|7.87|7.49|6.93|7.06|6.62|6.75|6.465|6.13|5.55|5.79|7.1264|6.66|6.41|6.445|5.26|4.7|5.33|4.94|5.51|5.86|6.15|4.72|4.081|3.94||
2020-11-01 15:29:48|pink_usa_0116|SFNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|203|203|222|222|199.17|289.02||
2020-11-01 15:29:49|pink_usa_0117|CUYTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92||13.91|14.21|13.88|14.39|11.87|12.24|11.87|11.67|12.19|12.94|13.33|15.43|14.23|12.99|11.78|13.68|14.38|12.97|13.6587|12.88|15.11|16|17.35|18.33|12.67|13.085|11.67|15.23|16.06||
2020-11-01 15:29:50|pink_usa_0118|BCNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1444|12.1222|||15.5111||||23.7|21.8111|||||
2020-11-01 15:29:50|pink_usa_0119|IOBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|||||||||||||8.5|8.0534||||||||21.05|25.98|31.2468|33.3|38.67|42|44.78|44.35|45.3|58.74|31.67|27.8|25.15|27.58|25.35|17.766|13.05|16.4|18.09|14.65|10.11|7.95|10.56||
2020-11-01 15:29:51|pink_usa_0120|TLGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19||||26.04||28.47|||||23.75||||32.35|||35.04|27.75|22.55|26.93|22.23|27|24.7125|22.79|18.5|20.205|19.4354||
2020-11-01 15:29:52|pink_usa_0121|BDORY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|13.73|16.33|19.3|18.79|17.9|16.61|12.43|16.44|10.5|11.909|10.63|13.16|12.34|9.52|11.06|8.68|10.4|14.94|11.42|8.4128|7.52|5|5.012|3.29|4.67|6.87|8.05|10.54|8.83|9.81|9.62|12.828|8.02|7.18|11.49|14.01|12.71|10.58|11.21|10.55|5.685|6.035||
2020-11-01 15:29:52|pink_usa_0122|JBSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|6.05|8.6|11.47|10.3|7.84|8.48|7.3|7.47|7.11|5.1|6.5|8.3|5.79|5.95|5.75|6.81|6.89|6.13|7.25|6.39|7.09|9.03|9.42|8.55|10.28|7.85|7.185|5.92|5.97|7.48|5.82|7.65|4.51|5.64|4.82|6|4.79|4.39|6.08|7.5|11.44|13.38|13.34|10.01|8.19|8.1301||
2020-11-01 15:29:53|pink_usa_0123|MRRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.28|8.9|5.05|4.69|6|4.72|5.69|5.75|5.18|3.65|2.54|1.9|1.7|2.33|3.3727|2.53|1.8|1.36|1.779|1.6|1.456|1.78|1.62|1.79|1.91|1.982|2.28|2.2|1.8925|2.09|1.47|1.48|1.44|1.73|1.87|2.4945|2.703|2.44|3.2||
2020-11-01 15:29:54|pink_usa_0124|MRVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63||12.87||||||11.97|13.7|13.75|15.3|13.6|10.87|8.65|6.2|5.25|6.94|8.0685|6.74|13.39|10.47|13.31|9||
2020-11-01 15:29:55|pink_usa_0125|EQUEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|1.33||1.428|1.362|1.282|1.42|1.456|1.762|1.692|1.872|1.99|1.65|2.028|1.824|1.954|2.236|2.1|1.93|2.116|2.028|2.006|1.874|2.31|3.51|3.06|3.8|3.542|3.922|3.8|4.44|3.19|2.792|3.868|4.5|4.166|4.4|2.9968|5.52|3.558|4.35||
2020-11-01 15:29:55|pink_usa_0126|EGIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68|6.08|7.384|8.128|9.656|8.888|8.888|10.8|13|12.56|13.432|12.472|11.872|14.36|13.4|14.024|13.056|13.88|14.608|11.712|13.248|11.488|12.296|13.352|10.4|9.144|8.736|7.2|7.2|6.8912|8.152|9.72|8.64|9.776|8.112|9.112|8.872|9.352|8.456|7.024|8.832|11.07|10.56|10.29|10.64|9.81|7.75|8.08||
2020-11-01 15:29:56|pink_usa_0127|HYPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|15.55|11.27|9.63|8.25|4.27|6.56|5.32|6.66|7.4|8.86|7.84|6.67|8|6.3|8.25|8.28|6.74|6.455|6.92|4.79|5.71|6.049|7.7656|8.1|7.41|8.8|9.383|9.35|10.3|10.72|7.42|6.64|8.305|7.42|7.65|7.33|7.84|7.55|6.14|5.82||
2020-11-01 15:29:57|pink_usa_0128|COGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.065|1.5938|1.8188|6.85|3.6|3.88|2.5|2.74|2.278|3.02|4.2|4.165|4.49|4.55|5.63|5.768|4.87|2.76|2.41|2.646|2.95|2.509|2.34|2.51|2.18|1.0041|0.9773||
2020-11-01 15:29:58|pink_usa_0129|WEGZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6538||4.3231|||2.5692|10.5846||||||||5.7692|5.27|4.429||4.2|4.1|5.95|10|10.6|7.48|12||
2020-11-01 15:29:58|pink_usa_0130|LZRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2154|5.6871|5.2426|3.9365|4.4535|4.1119|4.7952|5.3303|4.1875|3.6584|3.0265|1.9592|2.2933|1.675|2.7755|3.8035|2.969|3.6886|4.3794|5.9746|5.7048|7.6857|6.1619|4.8381|6.5333|8.781|8.901|10.261|9.9619|10.8715|7.82|8.927||
2020-11-01 15:29:59|pink_usa_0131|USNZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8655|5.65|8.9|12.625|14.85|13.15|12.43|12.6748|10.85|12.02|9.93|7.5|5.43|6.85|4.69|4.1|5.59|5.05|4.4|4.35|5.25|4.28|3.68|3.69|2.08|1.38|1.71|0.81|0.69|0.23|0.462|1.03|1.33|1.55|1.28|2.12|2.77|3.7|2.27|2.02|2.235|2.54|2.1|1.86|1.99|1.74|1.115|1.84||
2020-11-01 15:30:00|pink_usa_0132|LRENY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5909|8.8589|10.8182|10.2438|11.65|12.48|11.35|7.3|7.911||
2020-11-01 15:30:01|pink_usa_0133|BBSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|15.83|12.89|11.5|10.835|8.08|7.65|6.33|7.63|9.1|8.165|9.12|9.14|8.64|8.22|9.55|6.91|5.86|7.255|7.27|7.301|7.8|8.13|7.11|4.69|4.965||
2020-11-01 15:30:02|pink_usa_0134|YDUQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1076|8.4|8.4133|7.63|8.85|9.38|11.97|11.88|10.86|7.6|5.6|3.43|4.46|3.06|3.14|5.175|4.85|4.94|5.37|8.15|9.49|10.374|6.7|5.19|6.39|7.68|7.3|7.26|9.805|11.2|5.425|5.365||
2020-11-01 15:30:03|pink_usa_0135|CTPZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1931|1.43|1.6|1.875|1.6681|1.49|1.8019|1.9531|1.9469|2.0625|1.7888|1.7006|2.16|1.9112|1.7906|0.9469|1.1456|1.165|0.8569|0.7781|0.6488|0.7225|0.8325|0.9563|0.9063|0.8031|0.6894|0.725|0.7837|1.0945|1.2688|1.1687|1.2406|1.1712|1.1712|1.5|1.2588|1|0.9063|1.1438|5.1225|6.23|7.21|5.53|6.2|9|12||
2020-11-01 15:30:04|pink_usa_0136|LGSXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.4|17.02|17.33|16.82|14.23|16.55|12.05|12.6|11.17|10.13|9.186|7.55|9.12|6.95|8.9|10.65|8.43|5.05|5.59|3.13|2.88|2.27|2.79|4.72|4.92|7.4|6.39|6.6|5.25|4.75|3.26|3.35|4.4|4.85|4.66|6|5.87|5.15|1.725|3.46||
2020-11-01 15:30:05|pink_usa_0137|CYRBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1375|7.5183|12.8675|14.5425|12.71|10.0375|12.525|12.25|10.425|10.88|9.44|8.02|10.42|7.59|8.35|8.1736|8.86|8.8|6.71|6.8|5.62|6.08|5.99|4.816|4.072|3.282|2.2|2.26|1.995|2.71|3.12|2.604|4.322|3.4|4.05|3.72|4.8|3.17|2.61|3.7|4.55|4.12|5.57|6.3|6.48|3.125|4.49||
2020-11-01 15:30:06|pink_usa_0138|IOCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.135|1.65||2.81|2.5|3.46|4.91|4.1|4.7|3.59|4.16|6.3|4.2|4.27|4.19|4.17||3.76|3.65|3.33|2.78|2.45|1.84||1.31|1.3|1.36|0.79|1.25|2.08|1.3|||2.12|2.3|2.4|1.84|1.72|1.95|1.85|1.578|1.8|1.47|1.95|1.15|1.1||
2020-11-01 15:30:07|pink_usa_0139|BRMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.612||12.8428|12.4749|15.4448|14.7692|13.7592|16.6823|13.9799|16.3545|18.0468|17.2241|15.592|10.3211|11.3712|9.7793|11.2709|13.5184|8.8495|7.9732|6.4415|4.087|4.6555|4.2542|6.5217|6.4348|5.4957|8.4209|7.277|8.526|7.49|7.54|5.6238|3.78|6.6|7.22|6.4|7.78|7.65|7.16|3.6|3.4||
2020-11-01 15:30:08|pink_usa_0140|SLCJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.75|4.38|5.205|4.34|4.255|4.705|3.66|4.405|3.705|2.875|2.53|2.535|2.345|2.3|2.05|2.085|2.27|2.1575|2.8095|3.185|3.585|3.463|5.48|5.95|7.97|6.0534|5.82|4.49|4|4.51|4.32|4.49|4.65||
2020-11-01 15:30:09|pink_usa_0141|RADLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.85|3.572|4.824|5.74|5.158|3.299|2.83|3.28|3.98|3.3|4.6|5.352|5.292|4.112|4.9218||
2020-11-01 15:30:10|pink_usa_0142|HKXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|18.8|18|16.87|14.8|15.58|22.75|21.19|22.35|18.4|15.67|18.59|14.49|13.41|16.03|17.96|16.64|15.29|17.87|15.57|18.75|22.425|21.73|23.14|39.765|23.29|27.23|22.34|23.94|24.455|26.095|24.775|25.235|27.245|30.75|36.2|32.52|28.79|29.37|34.16|32.315|30.81|31.62|32.78|35.24|49.93||
2020-11-01 15:30:11|pink_usa_0143|NDVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|3.69|4.36|4.06|3.52|3.05|3.15|3.87|3.39|3.32|2.41|1.62|2.68|2.17|2.48|3.04|3.64|3.21|2.84|2.7|2.53|2.23|2.5|2.44|2.31|2.7|2|2.04|1.61|1.88|2.46|2.27|2.5|2.435|2.62|2.95|3.05|3.05|2.754|2.7|3.4|3.14|2.46|2.67|2.545|1.98|2.52||
2020-11-01 15:30:12|pink_usa_0144|CRBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|27.27|23.3|23.44|27.1|24.4|26.08|27.665|30.3|28.365|38.295|37.36|35.5|36.22|39.85|43.59|41.71|42.182|44.71|39.35|43.23||
2020-11-01 15:30:12|pink_usa_0145|ANPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|36.68|36.25||48.56|47.75|||||57.47|67.07|||76|72.5|98.38|116.16|123.25|138.22|132.67|113.9|139.61|158.72|207|235.7|202|226.25|245.99||
2020-11-01 15:30:13|pink_usa_0146|GELYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|6.9|6.6|10.99|8.52|7.73|5.65|4.53|8.77|7.22|6.78|9.31|10.89|9.77|10.39|10.36|7.427|7.45|7.772|8.7|8.73|10.671|6.83|10.8|7.72|10.32|16.375|20.56|27.39|30.8|49.1|72.6925|63.99|57.24|44.17|38.88|38.38|33.23|30.72|37.4|35.66|27.83|42.24||
2020-11-01 15:30:14|pink_usa_0147|HRELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.248|10.42|12.14|11.7|8.996|11.91|11.92||13.28|17.708|17.65|18.23|25.02|29.21|23.842|29.64|26.68|26.85|30.174|20.023|18.335|15.19|16.4|16.47|15.87|18.445|24.8|26.2|28.1625|34.35|34.695|27.505|23.24|29.77|25.68|23.65|27.5|28.21|26|37.75||
2020-11-01 15:30:15|pink_usa_0148|GXYEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.35|0.44|0.79|0.9479|1.36|2.25|2.53|1.87|2.41|2.56|2.78|3.81|4.2375|5.1|5.85|7.95|10.01|8|7.75|6.848|4.95|4.88|3.249|3.01|3.34|3.4324|3.32|4.91|4.85|5.55|6.245|7.56|8.67|8.991|7.18|6.07|7.08|6.062|6.315|6.66|6.475|6.79|7.795||
2020-11-01 15:30:16|pink_usa_0149|GXYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|29.47|31.595|34.83|31.28|35.15|40||
2020-11-01 15:30:17|pink_usa_0150|KSFTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.07|3.24|2.9|2.4||3.98|2.06|2.2045|||2.05|2.18|2.05|||2.988|3.18|3.06|1.66|1.5025|2.04|2.36|1.9901|2.27|3.35|3.1952|5.69||
2020-11-01 15:30:17|pink_usa_0151|CPCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7|9.15|9.65|9|7.5|7.15|5.3|5.8|7.51|7.75|7.65|7.1|7.25|6.5|7.95|9.2|9.85|9.1|8.25|8.86|9.35|9.1|9|8.85|9.25|||11.75|13.65|12.95|13.8|11.75|10.4|10.31|9.21|5|5.27|6.52|7.45|8.9|8.9|9.59|12.37|14.63|12.39|11.8|9.87|8.14|9.52|7.82|8.15|8.85|9.31|9.34|8.53|9.96|9.96|9.39|9.29|9.74|11.15|13.08|8.79|9.71|7.51|7.864|7.22|6.75|7.33|7.43|7.35|7.645|8.4|8.135|7.69|6.71|7.632|7.49|6.65|6.665|6.3|4.85|4||
2020-11-01 15:30:18|pink_usa_0152|WHGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.05|21.09|25|21.12|15.885|15.48|18.815|18.88|16.273|20.546|20.35|17.285|17.07||
2020-11-01 15:30:19|pink_usa_0153|WHGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5393||||||0.9|1.0265|1.02|1.12|0.96|0.81|0.865|0.94|0.96|0.81|1.03|1|0.99|0.87||
2020-11-01 15:30:20|pink_usa_0154|GGDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.35|32.56|33.7|36.15|40.36|42.59|44.72|40.65|46.616|50.78|55.75|59.445|69.4|66.565|69.5075|62.5|68.12|62.725|69.45|76.68|68.91|66.275|72.15|75.1|67.34|77.23|80.95|84.71|96.04|97.25|95.45|102.38|106.25|92.85|97.76|82.1||
2020-11-01 15:30:21|pink_usa_0155|TTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|3.75|4.95|4.04|3.87|4.24|4.34|5.18|6.3|6.19|4.58|4.55|6|6.26|7.62|9.73|10|12.97|11.58|12.8|12.56|15.58|15.6|15.6795|17.08|18.25|17.82|20.4|17.69|20.155|20.15|19.17|17.915|23.58|26.05|28.915|31.43|30.3137|30.795|27.16|32.75|32.435|34.96|37.6875|40.97|43.6|62.89||
2020-11-01 15:30:21|pink_usa_0156|CJRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.24|1.26|1.21|1.55||
2020-11-01 15:30:22|pink_usa_0157|CARCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|||20.48|18.51|18.81|16.23|10.23|7.34|||||||||31.94|37.05|33.75|33.75|26.87|27.9|34.45|37.155|37.07|44.87||
2020-11-01 15:30:23|pink_usa_0158|SMSOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.12||2.65|2.57||2.7|3.22|3.19|3.36|3.19|3.67|3.0501|2.98|2.78|2.87|2.89|3.068|3.15|3.99|4.21|4.12|4.4|3.47|3.61|3.05|3.18|2.14|1.96|2.14|1.68|0.86|1.085||
2020-11-01 15:30:23|pink_usa_0159|SMSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|16.24|16||15.73|18.45|15.5|14.9|14.55|15.01|16.17|15.45|15.13|19.9|20.54|20.763|22.1899|16.92|18.4|14.65|15.28|10.63|9.34|11.32|8.73|4.7|5.7||
2020-11-01 15:30:24|pink_usa_0160|SWPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|2.51|2.96|||||2.91|||2.55|||2.9805||||3.2||3.65||4|4.12|4.01|2.93|3|2.22|2.7||
2020-11-01 15:30:25|pink_usa_0161|HLDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7088|2.8378|3.1816|3.5408|3.3612|2.7967|3.0841|3.5818|3.1354|3.4638|2.9199|2.4786|3.2021|2.5863|3.1405|3.6075|3.5664|3.6434|3.2457|3.3417|3.1215|3.6267|4.1136|4.126|4.2347|5.1723|4.1459|4.2518|3.7019|4.1322|4.4403|4.1848|4.3989|4.846|5.0074|5.4112|5.2893|5.3884|4.8418|4.4727|5.0864|5.4818|4.7|4.97|4.57|3.56|3.99||
2020-11-01 15:30:25|pink_usa_0162|HLDVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.018|3.353|3.8187|4.2968|4.036|3.3219|3.6945|4.3713|3.7814|4.1415|3.5206|2.9804|3.8808|3.1232|3.8808|4.2533|4.2844|4.5017|3.9068|3.9615|3.818|4.4191|5.0263|4.9812|5.2968|6.3261|4.9752|5.0413|4.4934|4.7893|5.4|5.2636|5.0455|5.7909|5.6041||5.7545|5.955||4.4364|5.1636|5.6564|4.8262|5.122|4.605|3.44|4.05||
2020-11-01 15:30:26|pink_usa_0163|CRHKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|4.1||6.25|7.19|6.29|8.38|8.51|7.3|8.09|8.11|6.59|7.47|6.25|5.96|7.07|6.555|6.23|5.69|7.07|5.47|5.64|6.11|4.08|4.17|6.07|5.8|3.95||4.25|4.5|4.37|4.44|5.15|5.19|5.68|7.775|9.13|9.1|7.34|8.1699|8.23|11|11.31|8.9|10.11|13.35||
2020-11-01 15:30:27|pink_usa_0164|YUEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.03|13.45|14.15|15.25|14.6|16.15|17.63|15.74|17.65|13.67|14.65|17.04|16.34|14.5|17.48|17.23|14.07|15|15.3|14.81|15.13|16.045|17.59|19.44|18.04|17.07|17.75|17.11|18.25|21.006|17.53|18.47|20|21.05|17.96|20.78|14.4|13.37|14.385|16.9|13.695|12.95|14.4325|12.11|7|7.5225||
2020-11-01 15:30:27|pink_usa_0165|BCAUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.534|||||11.92|13.9|||17.112|15.4|16.04|18.29|16.67|19.486|15.74|11.966|13.608|8.21|9.266|11.922|12.29|16.0552|17.94|25.2|27.72|26.0975|18.415|14.99|8.82|9.82|9.64|10.07|10.5175|8.51|8.47|8.995||
2020-11-01 15:30:28|pink_usa_0166|SHALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|29.65|31.2||33.15|34.33|42.75|49.3|45.86|51.4|44.24|35.05|41.72||36.97|39.23|45.85|37.03|29.93|38.2|34.53|31.74|30.69|24.5|26.42|31.95|19.238|19.24|19.09|23.31|21.41|22|22.5|29.85||44.3|44.16|38.12|30.7|29.11|25.28|25.63|20.86|20.005|18.68|16.51|16.17||
2020-11-01 15:30:29|pink_usa_0167|SJMHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.99|2.58|2.62|2.51||||||3.72||||3.71|4.82|3.69|4.21|5.09|3.8|5.28||
2020-11-01 15:30:30|pink_usa_0168|CJEWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76||||14.7|14|11.69|12.22|8.98|7.468|5.74|6.85|6.908|8.32|9.17|10.6|10.6|10.93|11.1|12.975|9.64|8.27|8.99|8.85|8.25|9.343|8.68|7.3|10.89||
2020-11-01 15:30:30|pink_usa_0169|HUABF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.6353|0.5545|0.4554|0.4699|0.4182|0.4129|0.35|0.4|0.3768|0.87||
2020-11-01 15:30:31|pink_usa_0170|HUIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|53.45|50.14|61.65|74.04|80.72|68.38|75.11|37.75|27.17|34.84|22.06|24.98|22.1|27.55|||22.1|23.4|22.91|35.48|39.356|39.2||17.86|16.5|18.85||18.306||26.25||||||||22.83|21.01|19.42|19.46|17.655|19.26|43.35||
2020-11-01 15:30:32|pink_usa_0171|CMHHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7891|26.272|29.81|34.5214|37.4814|37.1574|25.9217|23.4872|32.5861|25.4926|27.2353|26.5785|30.7996|27.2353|26.9113|33.094|29.3021|26.3123|29.5569|29.4772|31.903|40.3713|28.0235|26.3684|24.3804|25.5277|25.9217|22.4889|23.1632|25.4751|27.1828|22.7516|21.0877|20.2032|17.6242|16.8053|17.6198|17.865|14.2225|14.7432|14.4762|11.4327|11.1498||
2020-11-01 15:30:32|pink_usa_0172|CSPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.7667|6.7083|8.8333|7.4|6.6667|8.21||
2020-11-01 15:30:33|pink_usa_0173|BYDIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.335|0.705|0.5|0.75|0.83|0.58|0.505|0.515|0.63|0.54|0.26|0.365|0.38|0.28|0.19|0.241|0.355|0.61|0.48|0.475|0.56|0.58|0.84|1.23|1.07|1.7|0.69|0.7|0.55|0.51|0.83|0.821|1|1.92|2.8|2.53|2.48|1.62|1.13|1.41|1.44|1.318|1.57|1.88|1.87|1.87|3.74||
2020-11-01 15:30:34|pink_usa_0174|WRFRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|7.41|5.95|5.43|4.511|3.8|4.02||
2020-11-01 15:30:34|pink_usa_0175|XYIGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|11.48|13.35|17.64|18|21.75|17.51|13.85|12.65|10.69|10.706|12.32|8.89|10.27|10.5|13.15|15.21|14.95|18|18.75|||30.1|28.05|27.29|20.216|24.17|20.155|20.2|22.276|24.7|22.7|33.95||
2020-11-01 15:30:35|pink_usa_0176|SITIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10|10.2|10|11|9|11.5||
2020-11-01 15:30:35|pink_usa_0177|PXGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.01|0.823|0.7|0.63|0.7|||0.47|0.52|0.515|0.49|0.472|0.4925|0.42|0.38|0.37|0.5|0.43|0.505||
2020-11-01 15:30:36|pink_usa_0178|CTVIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.225|0.21|0.26|0.245|0.18|0.2|0.21|0.19|0.18|0.165|0.14|0.18|0.17|0.16||0.2|0.19|||0.205||0.2605|0.34|0.305||0.34|0.525|0.355||0.285|0.28|0.2851|0.285|0.3149|0.335|0.315|0.4003|0.32||0.27|0.2|0.155|0.16|0.17|0.15|0.1368||
2020-11-01 15:30:36|pink_usa_0179|XNYIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|1.29||
2020-11-01 15:30:37|pink_usa_0180|CEBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.115|0.16||0.12|0.11|0.1|0.095|0.105|0.085|0.1|0.095|0.11||0.091|0.0901|0.125|0.125||0.11|0.135|0.155|0.16|0.15||||0.215|0.215|0.215||||||0.2107|0.22|0.21|0.21|0.21|0.2|0.2||
2020-11-01 15:30:38|pink_usa_0181|LKFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|2.65|3.2|2.9|3.5|3.19|2.4|2.3|1.9|2.04|2.44|2.94|2.98|3.37|3.7|4.1|3.25|4.18|3.56|2.88|3.15|3.17|2.99|2.57|2.39|1.7|2.25||
2020-11-01 15:30:38|pink_usa_0182|UNEGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1308|0.1071|0.115|0.1388|0.111|0.1269|0.1166|0.1229|0.111|0.1079|0.1126|0.1078|0.1078|0.0856|0.0952|0.0396|0.0396|0.03|0.049|0.059|0.025|0.039|0.07|0.065|0.098|0.166|0.185|0.15|0.166|0.17||0.172|0.17|0.1975||
2020-11-01 15:30:39|pink_usa_0183|LMPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|5.5|9.12|12.6||6.57|7.32|7.55|||4.48|3.47|5.48|4.03||6.05|7.07|6.47|5.82|7.02|6.22|5.3|||||6.25|6.46||6.13|7.57|7.75|9.9|8.515|11.16|11.55|12.03|10.95|9.675|8.9|9.32|6.55|5.06|7.25|7.336|6.25|6.21||
2020-11-01 15:30:40|pink_usa_0184|CESTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.58||||||||||30.75||35.01||||||30.29|19|19|14.97|13.9699|13.9699|12.22||
2020-11-01 15:30:40|pink_usa_0185|DFIHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||||||19.95|21.8|23.55|24.35|26.3|27.05|21.05|21.85|25.97|27.85|30.25|30.85|31.6|36.75|41.2|38.3|45.3|40|42.5|50.74|52.601|54.9|53.57|65.55|63.88|55.5|52.65|45.65|52.357|51.86|46.39|42.47|45.721|32.849|30.54|29.54|32.6|35.95|35.24|42.48|41.22|39.1555|42.12|42.62|43.08|43.7|45.14|45.47|38.67|34.78|29.1|24.3135|20.64|20.934||
2020-11-01 15:30:41|pink_usa_0186|DFILF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1||||6.7|7.3|8.2|7.5||7.9|8.2||10.29|11|10.6|13.5|12.74||10.58|9.25|10.39|10.65|9.25|8.7|9.4|6.55||5.67|7.11||7.1871|8.4||7.78||8.39|8.94|9.35|8.7401|9|7.82|6.97|5.85|5.09|4.19|4.08||
2020-11-01 15:30:42|pink_usa_0187|KCKSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86||0.91|1.05|0.952|0.84|0.665|0.802||0.745|0.79|0.855||0.85|0.9081|0.87|0.84|0.7897|0.7189|0.6463|0.61|0.576|0.56|0.41|0.35||
2020-11-01 15:30:43|pink_usa_0188|PYHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.023|0.025|0.036|0.0285|0.03||0.0325|0.036||0.0285|0.0285|0.037|0.038|0.046|0.074|0.0865|0.0825|0.102|0.145|0.137|0.123||0.11|0.1|0.119||0.113||0.13|0.117|0.118||0.149|0.127||||0.124||0.13|0.135|0.1433|0.135|0.15|0.1225|0.095||
2020-11-01 15:30:43|pink_usa_0189|CWPWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.085|0.1006|0.1|0.085|0.105|0.05|0.035|0.04|0.03|0.02|0.029|0.042|0.035|0.035|0.04|0.08|0.07|0.09|0.071|0.0515|0.1|0.06|0.061|0.04|0.05|0.059|0.049|0.0591|0.049|0.04|0.049|0.0433|0.049|0.0421||0.0458|0.044|0.0452|0.044|0.045|0.046|0.039||
2020-11-01 15:30:44|pink_usa_0190|AMVGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.67|0.45||0.58|0.615|0.79|0.81|0.68|0.655|0.6||||0.3186|0.41||||||||0.4444||||||||||||||0.25||0.25|0.25|0.23|0.246|0.245|0.16|0.16||
2020-11-01 15:30:45|pink_usa_0191|ASEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|||0.22|0.2467|0.2467|||0.2367|0.15||0.1133||||||0.47|0.64|0.82|0.84|0.88|1.02|1.06|0.8667|1.0867|0.82|0.86|0.7768|0.76|0.739|0.54||||0.44|0.445|0.46|0.38|0.351|0.405|0.388|0.34|0.355|0.435|0.31|0.265||
2020-11-01 15:30:46|pink_usa_0192|RNHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.21|2.1|1.9|1.85|1.45|1.746|1.95|1.4|1.2|0.6|0.36|0.5|0.651|0.61|0.59|0.5|0.5|0.518|0.433|0.6|0.4192|0.7|0.68|0.5|0.344|0.2696|0.27|0.244|0.27|0.23|0.22|0.302|0.24|0.185|0.2006|0.33|0.48|0.15|0.3016|0.3092|0.326|0.21|0.25||
2020-11-01 15:30:46|pink_usa_0193|PLTYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||10.25|10|8.5|6.75|6.4||5.79|5.55|7||||||5.8|6|6.3||||||||||5|6.05||||10|||5.05|3.95|7|5.03|5.5|7.1|5.35||
2020-11-01 15:30:47|pink_usa_0194|IDCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|13.6|17.792|14.216|13.96|14.56|15.92|14.81|16.81|13.05|11.17|14.49|12.07|11.06|13.304|14.1|13.9|13.004|14.395|11.98|12.94|13.15|13.48|14.59|17.95|11.94|12.35|10.1|10.62|12.87|12.245|13.06|13.23|15.27|15.63|18.015|16.5|14.885|14.105|15.38|14.145|12.4|14.2|13.77|12.93|11.12||
2020-11-01 15:30:48|pink_usa_0195|CICHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|15.4|17.66|15|15.52|16.616|18.8|16.76|18.24|14.94|14.4|16.67|13.38|13.11|15.21|16.178|16.48|14.65|16|13.44|14.38|15.2|14.69|16.64|20.36|14.06|14.07|11.84|12.94|14.92|14.995|16.42|16.68|17.89|17.5|21.675|20.0175|18.02|16.92|17.895|15.73|14.821|15.83|16.27|15.75|14.02||
2020-11-01 15:30:49|pink_usa_0196|BACHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|15.12|12.31|12.5|12.62|13.62|12.7|13.4|9.92|7.78|10.72|9.43|9.32|10.3|11.51|11.89|10.42|12.169|10.56|11.69|11.54|12.85|14.37|17.47|11.75|11.29|9.4655|10.2|11.04|11.275|12.65|12.5|13.3477|12.085|13.49|13.0005|11.34|10.91|11.38|10.33|9.39|10|9.94|9.15|8.08||
2020-11-01 15:30:49|pink_usa_0197|ACGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|12.28|10.64|11.92|10.72|9.58|10.7825|12.99|11.72|10.7|12.78|10.55|10.94|11.76|11.23|12.24|13.94|10|9.708|8.43|9.19|10.23|10.4|11.79|12.06|11.64|11.71|14.615|12.72|12.08|11.39|11.94|10.59|9.495|10.105|10.02|10.125|8.34||
2020-11-01 15:30:50|pink_usa_0198|BKFCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.84||||0.96|||0.975|0.98|0.745|0.67|||0.655||||||0.63|0.6|0.765|||0.97|0.755|||0.54||||||0.72|0.84||||0.85|0.78|0.65|0.62|0.65|0.59|0.55||
2020-11-01 15:30:51|pink_usa_0199|BCMXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||27.93||25.7|19.15||||||||||17.33||18.33|18.33|20.73|24.64|22.35|||14.56|18.2|18.93|||17.83||21.15||||17.65|19.11|16.9|16.78|15.45|15.7|13.4||
2020-11-01 15:30:52|pink_usa_0200|CILJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.5|4.3|5.05|4.1|4.2978|3.8333|4.45|3.81|3.4|2.4053|2.82|2.9814|2.2913|2.6313|2.92|3.02|||2.81||2.5913|2.85|2.86|||3.53|3.73|||2.28|2.72|3.21|3.15|3.22|3.32|3.1|2.71|2.3|2.15|2.67|2.27|2.36|2.46|2.23|1.87|2.42||
2020-11-01 15:30:52|pink_usa_0201|CHPXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.64|16.26|15.44|14.53|10.48|12.02||
2020-11-01 15:30:53|pink_usa_0202|PNGAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|6.5|7.775|9.205|7.63|7.495|8.065|11.62|9.925|10.385|8.07|6.965|8.645|7.38|7.21|7.545|8.38|7.692|6.915|9.26|7.975|7.44|8.447|7.877|11.125|15.785|9.4|11.462|8.67|9.02|10.45|11.18|10.69|13.04|15.9499|20.4|21.08|19.765|19.19|19.41|20.54|21.65|22.99|22.76|22.49|19.78|21.39||
2020-11-01 15:30:54|pink_usa_0203|PIAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|3.15|3.9|4.475|3.9|3.775|4|5.745|4.925|5.295|3.95|3.35|4.36|3.7|3.765|3.785|4.18|3.885|3.43|4.545|4.075|3.6145|4.0168||5.375|7.36|4.77|5.56|4.435|4.34|5.31|5.2|5.17|6.4725|7.94|10.55|11.06|9.8|9.79|9.51|10.65|10.945|11.4|11.37|10.86|9.73|10.9||
2020-11-01 15:30:55|pink_usa_0204|CTPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|11|15.3|13.75|11.1|8.1|10.42|12.75|12.9|14.0681|9.4|8.42|9.33|7.56|6.89|6.21|7.13|5.94|5.67|7.03|7.1|8.72|9.7|8.33|8.72|9.79|8.955|9|6.91|6.86|8.12|7.55|7.54|7.7|7.54|7.18|7.41|7.15|7.0625|8.1|7.41|7.21|5.89|6.26|6.025|4.87|4.98||
2020-11-01 15:30:55|pink_usa_0205|BHKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|37.7|39.25|40.263|41|47.2|52|48|46.7|46.1|47.95|||20.4|19.8|28.7|39.97|50.7|46|42.74|51.19|68.26|59.55|61.77|51.73|43.72|56.45|57.85|64.3|61.66|68.08|70.47|62.27|67.78|62.56|59.9|67.185|70.71|70.2|79.14|64.21|63.11|51.25|61.77|66.8|74.815|81.2|90.05|98.8|95.83|101.13|101.28|98.56|77.84|83.35|78.32|67.35|68.16|68.72|56|56.2801||
2020-11-01 15:30:56|pink_usa_0206|BNKHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|1.35|2|2.5|2.22|2.15|2.55|3.42|3.05|2.94|2.74|2.175|2.8|2.78|3.09|3.1|3.15|3.52|3.2|3.37|3.12|2.96|3.39|3.44|3.46|4.23|3.43|3.13|2.59|2.88|3.32|3.68|4.03|4.4265|5.075|4.88|4.62|4.94|4.77|3.8785|4.19|3.95|3.31|3.47|3.56|2.8|2.75||
2020-11-01 15:30:57|pink_usa_0207|CIHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4247|1.8806|2.0325|2.5169|2.2795|2.118|2.4599|2.4504|2.213|2.327|1.9375|1.7191|2.2035|1.8616|1.7571|1.7951|1.9945|2.099|1.76|2.09|1.77|1.72|2.01|1.94|2.33|2.98|2.37|2.318|1.62|2.06|2.36|||3.005||4.02|4.68|4.19|3.75|4.08|4.73|4.76|4.63|4.93|4.805|4.48|4.98||
2020-11-01 15:30:58|pink_usa_0208|CIHKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|10.23|8.88|11.26|9.49|9.05|9.16|10.9|9.75|8.93|10.55|8.84|8.966|9.648|9.82|11.41|15.41|11.97|11.8|9.1|10.04|12.038|11.82|13.49|15.25|18.38|21.34|21.66|20.5|19.53|19.76|23.15|24.27|22.55|23.7025|23.709|23.52|23.835||
2020-11-01 15:30:59|pink_usa_0209|CMAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5903|5.7917|6.6181|6.5694|6.1944|6.5347|9.5833|8.4097|7.3403|8.125|6.7431|7.0347|7.8083|9.0583|9.8833|12.2583|8.05|8.2|6.9917|||9.3917|9.5833||8.3333|7.9667|8.8583||7.31|7.5|7.6|7.17|6.515|7.15|6.79|7.02|6.23||
2020-11-01 15:31:00|pink_usa_0210|CGMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||||||||0.8667||0.92|0.7|0.7|0.75|0.75|0.6453|0.72|0.74|0.705|0.6375||
2020-11-01 15:31:01|pink_usa_0211|TCEHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|3.07|3.83|3.86|3.796|3.558|4.416|4.95|5.57|4.788|3.864|5.15|5.47|6.062|6.5|6.92|7.87|9.216|11.316|15.026|14.37|16.74|16.06|17.4|20.32|17.15|20.21|18.01|22.3|26.44|25|26.56|35.37|41.93|51.995|54.89|50.87|42.9812|40.08|44.18|41.115|41.24|42.15|49.65|54.32|68.34||
2020-11-01 15:31:01|pink_usa_0212|SNPMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6423|0.6731||0.5962|0.6115|0.6099|0.7308|0.7902|0.7846|0.6525|0.8077|0.8462|0.6923|0.7154|0.8385|0.8538||0.715|0.8818|0.81|0.918||0.83|0.8235|0.9036|0.62|0.6551|0.5467|0.7004|0.7015|0.6853|0.813|0.8175|0.76|0.69|0.86|0.975|1.01|0.78|0.83|0.73|0.56|0.56|0.55|0.49|0.46||
2020-11-01 15:31:02|pink_usa_0213|FOSUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.07||35.87|||||53.526|||46|40.33|41.08|31.75|31.45|33.5|35.54|31.46|28.67||
2020-11-01 15:31:03|pink_usa_0214|CRWOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|15.15|12.17|7.07|8.16||||14.14|||13.17||11.32|10.99|13.82|18.388||33.46|23.01|22.21|16.3||20.34|||21.55|19.6901||17.85|20.02|21.07||23.68|18.86|16.58|14.93|13.91|13.5425|13.65||
2020-11-01 15:31:04|pink_usa_0215|EGRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|13.83|||18.3|18.61|16.9||47|67.63|82.5285|74.88|79.38|93.45|68.05|81.63|64.43|53.89|60.98|58.83|42.73|60.43||
2020-11-01 15:31:05|pink_usa_0216|CCCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|23.8|21.45|18.8|15.61|18.6|19.25||17.73|15.23||19.99|18.37|15.35|18.05|18.73|18.95|15.771|16.64|14.03|13.4|15.07|19.92|22.9|37.3|25.45|26.78|18.29|23.19|23.54|23.55|25.93|27.26|25.97|22.74|22.32|21.96|19.86|19.804|21.6|17.305|15.61|16.0675|15.1175|12.65|11.85||
2020-11-01 15:31:05|pink_usa_0217|CKHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.3|12.32|11.54|12.765|12.115|11.97|12.98|12.81|12.41|12.45|11.19|11.23|10.335|10.48|9.42|8.845|9.01|8.69|6.12|6.464||
2020-11-01 15:31:06|pink_usa_0218|CWYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.4|14.25|14|13.29|10.94|13.04|13|11.01|8.71|4.84|5.16|8.04|6.73||10.63|10.75|10||11.29|8.25|8.77|9.82|11.45|11.65|19.65|12.28|13.4|9.78|12.12|12.48|14.85|14.7864|13.69|12.925|11.66|10.7|11.11|11.37|13.4|13.92|11.98|10.45|10.4|10.9|11.43|8.62||
2020-11-01 15:31:07|pink_usa_0219|CSUAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|17.18|14.736|14.54|17.184|16.44|18.56|18.372|17.6|18.664|14.104|15.47|16.28|14.82|13.2|12.42|13.61|10.91|11.01|11.515|11.31|10.39|10.08|6.56|6.455|5.84|6.41|7.09|8.16|8.51|9.7|10.26|9.91|11.27|10.04|8.782|8.86|9.95|8.23|7.68|7.67|6.9|7.29|6.63||
2020-11-01 15:31:08|pink_usa_0220|CUAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.3|3.95|5.13|4.25|3.77|3.59|4.19|4.02|4.63|4.21|4.17|4.53|3.51|3.77|3.98|3.7661|3.35|3.1|3.49|2.66|2.6601|2.84||2.59||1.66|1.537|1.43|1.49|1.74|2.08|2.08|2.411|2.51|2.56|2.78|2.6|2.08|2.31|2.42|2.07|1.9913|1.87|1.75|1.7|1.675||
2020-11-01 15:31:08|pink_usa_0221|PCCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.12|1.17|||1.15|1.06|1.18|1.3311|1.425|1.2|1.2|1.53|1.25|1.22|1.3|1.37|1.17|1.11|1.22|0.99|1.17|1.44|1.08|1.02|1.13|0.84|0.72|0.54|0.65|0.66|0.68|0.73|0.67|0.636||0.71|0.835|0.755|0.6683|0.6621|0.5734|0.487|0.463|0.4166|0.32|0.32||
2020-11-01 15:31:09|pink_usa_0222|CAOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2425|10.32||||11.1376|14.0682|14.0975|14.7993|14.2762|14.9893|13.0221|12.4632|14.4662|14.5247|15.0381|18.8849|14.1088|17.0583|14.1517|14.415|17.1|14.4083|15.39|14.95|17.6583|16.0833|109.75|16.8725|15.8|16.9|18.22|17.6|15.83|16.7|16.845|15.4|14.38||
2020-11-01 15:31:10|pink_usa_0223|BKEAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.25|1.9|2.25|2.3|2.68|2.31|2.17|2.05|1.92|2.1|1.82|1.68|1.85|1.88|2.2|2.95|3.35|2.9|2.8|3.1|3.1|2.9|2.87|2.95|3.37||||5.95|5.95|5.65|6.1|5.5|6.1|3.9|1.69|1.99|3.05|3.2|4.1|3.5|3.41|3.85|4.19|4.13|4.29|3.72|3.25|3.85|3.29|3.65|3.72|3.95|3.87|3.82|4.36|4.06|4.14|4.35|4.186|4.11|4.26|3.3|3.61|3.13|3.64|4.022|4.2|4.15|4.13|4.214|4.38|4.16|3.98|3.62|3.36|3.68|3.06|2.61|2.37|2.05|1.76|2.18||
2020-11-01 15:31:11|pink_usa_0224|LGFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.39|13.1|16.28|20.3564|23.98|24.155|28.28|30.24|27.817|28.42|30.84|35.54|36.6|42.0475|46.36|45.655|53.17||
2020-11-01 15:31:11|pink_usa_0225|AHCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4933|11.7|14|15.8067||20.02|15.22|17.57|15.51|12.95|16.31|17.94|16.71|16.26|18.618|18.12|17.45|18.49|16.26|16.8765|21.19|13.57|14.12|10.27|12.2|13.96|14.55|17.7|16.42|18.92|24.8|26.37|29.36|30.665|26.18|29.14|28.64|28.42|31.993|37.157|37.55|36.201||
2020-11-01 15:31:12|pink_usa_0226|ZHEXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.7|0.96||0.93|0.9|0.982|0.985|||0.585|0.675||0.64|||0.83||||||||1.28||1.13|||||||||1.2|||0.7968||1.02|1.08|1.03|0.849|0.778|0.6693|0.67||
2020-11-01 15:31:13|pink_usa_0227|DNFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.35|63.55|74.3|73.46|77.37|68.46|78.49|68.17|71.37|93.716|76.4518|79.615|81.28|49.33|68.6|59.73|56.33|52.22|49.84|57.46|55.32|63.89|63.28|62.76|55.84|48.64|46.762|54.69|41.29|47.06|48.83|37.62|29.61|34.75||
2020-11-01 15:31:14|pink_usa_0228|MPNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|37.37|66.18||
2020-11-01 15:31:14|pink_usa_0229|CRRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8922|0.89||0.86|0.96|0.98|||1|0.79|0.765|0.99|1|1|0.725|0.64|0.66|0.55|0.68||
2020-11-01 15:31:15|pink_usa_0230|CRCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29||
2020-11-01 15:31:15|pink_usa_0231|WEICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|11.306|9.485|9.125|11.23|8.69|5.4745|7.125|7.775|7.67|7.31|8.905|7.535|7.455|8.195|7.5475|8.09|7.585|4.315|4.335|3.725|4.64|4.985|6.235|7.12|6.625|8.08|8.87|9.05|10.5|8.15|8.58|11.18|11.924|11.46|13.67|15.74|13.85|16.03||
2020-11-01 15:31:16|pink_usa_0232|JIAXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|1.52|2.3|2.49|2|1.96|2.14|2.81|3.25|3.17|3|2.4|2.7|2.01|2.35|2.42|2.45|1.97|||1.8|1.65||1.68|1.65|1.96||||1.1|||||||1.6||||1.1|1.18|1.09|1.15|0.24|0.95|1.14||
2020-11-01 15:31:17|pink_usa_0233|JMHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.1|27.8|31.25|28.8|32.85|43.35|43.93|45.35|52.05|52.63|50.05|49.5|49.65|53.23|59|63.75|66.96|51.77|51.448|56.01|61.58|60.06|60.83|64.54|60.649|47.29|50.85|57.11|56.49|60.59|53.6|62.33|64|65.5|64.11|65.2|64.7|63.41|65.835|71.79|62.6|51.9|55.56|54.4|40.02|41.682||
2020-11-01 15:31:18|pink_usa_0234|JARLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|26.5|29.35|30.9|29.35|32.75|41|44|45.1|52|56|51|49.75|48.1|54.05|59.35|63.3|67.5|55.5|53.72|56.45|61.47|60.1|59.95|64.63|62.01|47.3|49.9|55.72|56.38|59.67|54.8|62.15|64.4|65.95|65.2|62.6|65|63.35|64.14|71.21|63.45|54.39|56.04|56.283|40|41.96||
2020-11-01 15:31:19|pink_usa_0235|CICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.81|5.84|5.31|4.4|2.7|2.22|3.38|2.16|2.07|2.25||||2.19|2.11|1.91|2.04|2.338|||3.27||1.65|1.62|1.75||2.557|2.12|3.17|2.46|2.7289|2.85|2.1|2.07|1.99|1.94|1.785|1.92|1.9|1.28|2.35||
2020-11-01 15:31:20|pink_usa_0236|ZTCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|10|12|11.75|7|6.83|7.53|8.41|5.975|4.3333|4.9167|5.075|3.3917|2.3417|2.5583|2.9417|2.75|3.1417|3.7767|3.4583|3.0833|3.7583|4|3.6667|5.9167|3.49|4.46|3.498|2.62|2.71|3.28|3.34|4|5.4|7.236|7.185|4.57|3.71|3.86|5.99|4.995|5.07|5.29|8.17|5.02|5.71||
2020-11-01 15:31:21|pink_usa_0237|SMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5239|9.85|11.77|11.03|9.71|10.14|7.4|7.69|6.97|6.3|5.991|6.81|7.36|5.76|4.77|4.04|3.36|2.23|1.0299|1.7|2.7|2.47|3.06|4.26|3.86|3.41|3.69|3.87|4.26|2.61|2.34|2.67|2.14|1.96|2.26|2.71|4.01|3.56|3.67|4.17|4.06|4.6|5.27|4.37|5.38|4.3|5.52|4.18|4.21|5.84|7.1|6.57|5.34|4.7|7.7|6.57|6.5|5.7|4.36|5.04|5.24|5.42|6.29|9.69|10.89|15.78||
2020-11-01 15:31:22|pink_usa_0238|SNLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.895|10.021||10.01|8.91|9.361||12.43|||8.107|6.12|8.82|6.8|8.53|8.7|8.61|7.57|6.62|6.95|6.94|7.82|8.9|8.26|8.02|8.65|7.3|7.55|6.62|7.58|8.57|7.1|8.31||8.35|8.875|9.1|8.29|8.54|8.5|9.13|8.285|7.07|7.65|6.81|5.67|5.98||
2020-11-01 15:31:23|pink_usa_0239|SHTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.6543|23.37|23.13|23|19.673|21.88|21.91|24.88|24.8|21.43|18.89|17.98|16.48|15.4675|12.2475|12.32||
2020-11-01 15:31:23|pink_usa_0240|PINXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.42|9.42|9.42|7.98|8.51|8.3|7.3|6.15|6.65||
2020-11-01 15:31:24|pink_usa_0241|SIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.54|9.68|9.22|8.32|9.23|13.06|11.79|10.52|9.06|8.84|10.65|8.7|7.82|7.79|8.01|7.55|7.05|7.1|6.39|7.37|9.03|11.63|11.34|20.93|11.595|12.29|8.89|8.56|9.01||10.01|8.6|8.6|8.35|7.39|7.57||6.84|6.93|7.72|5.9625|6.09|5.98|5.55|5.835||
2020-11-01 15:31:24|pink_usa_0242|CIADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828|||||||||25.058||||||17.405||||||||||35.47|30.95|31.3|30.52|36.25|41.27|38.75|36.5|36.1299|49.16||
2020-11-01 15:31:25|pink_usa_0243|SUHJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.937|9.75|6|9.6|8.125|10.7|9.9|8.5|7.35|8.15|8.5|6.85|6.5|5.8|4.8|7.1|7.6|9.95|8.15|9.2|10.25|9.3|9.35|10.15|9.75|10.45|10.45|10.85|11.55|12|11.95|13|18.6|16.96|16.94|13.45|7.2|7.95|10.89|14.34|15.34|13.41|12.85|14.01|16.64|15.5|15.47|13.46|12.21|15.35|11.37|13.08|14.65|15.57|13.28|12.97|12.91|12.82|13.04|15.17|14.61|16.07|17.04|12.43|12.57|11.25|11.74|14.36|12.98|14.475|14.9|15.81|16.52|16.26|16.02|15.225|14.425|17.18|16.79|14.82|14.52|14.2|11.55|13.415||
2020-11-01 15:31:26|pink_usa_0244|CBUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.01|50.397|38.23|40|38.87|43.7|48.5975|56.89|56.54|72.31||
2020-11-01 15:31:27|pink_usa_0245|YZCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461|0.6094|1.3438|0.9453|1.6719|2.6875|1.8906|1.0938|1.4375|1.75|1.9688|2.2437|2.6625|1.8875|2|2.575|2.7062|2.3125|2.285|2.5987|2.4875|3.2725|4.575|7.075|4.35|6.7775|9.575|9.1875|7.9562|7.71|6.478|8.27|7.246|7.07|7.01|9.642|12.384|15.54|19.338|18.08|21.184|15.64|5.22|6.5|12.22|15.03|20.51|21.03|20.57|21.38|28.22|30.14|41.65|27.59|23.32|24.06|17.18|15.33|15.24|15.58|10.38|8.27|10.98|7.68|7.82|8.62|8.35|8.15|9.08|4.48|4.63|4.26|5.37|5.79|7.25|8.07|7.69|9.32|9.27|15.85|13.74|11.9525|9.22|9.603|9.16|8.01|9.11|7.595|7.71|7.62||
2020-11-01 15:31:28|pink_usa_0246|HEGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|56.1|54.1|62.52|53.62|53.14|53.97|53.897|56.59|62.11|48.5|51.02|39.8|43.52|43.53|||34.74|42.75|48.75|49.21|46.9|45.6|40.49|40.49|37.15|32.16|32.8301|37.43|40.72|39||
2020-11-01 15:31:28|pink_usa_0247|YSHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.565|0.7|0.865|0.72|0.875|1.1|1.39|1.49|1.29|||1.1|0.75|0.79|0.72||0.73|0.7578|0.9522|0.87||0.88|0.9||1.03|0.88|||||||0.885|||||||0.97|1.08|1.06|0.7|1.03|0.65|0.66||
2020-11-01 15:31:29|pink_usa_0248|SHPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.87|||||11.5||10.53|11.79||||||12.43|14.31|13.005||11.55|9.87|9.22|8.8925|9.4275|7.65|8.5625||
2020-11-01 15:31:30|pink_usa_0249|CHJHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.44|||||||||0.54|0.495|0.46|0.4|0.42|0.32|0.28||
2020-11-01 15:31:31|pink_usa_0250|TCYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.73||49.85|44.88|38.25|48.95|48.45|46|60.74|56.95|62.35|60|46.45|58|57.22|55.82|52.55|48.6|58.85|53.03|56.75|57.7836|48.36|50.55|41.55|36.75|31|20.2101|22.11|18.6|23.35|22.75|24.72|27|34.2|40|44.15|40.56|26.2|27.98|33.71||31.18|35.32|34.04|40.15||
2020-11-01 15:31:32|pink_usa_0251|DSFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.884|16.82|16.35|14.53|11.4985|10.69|10.29|8.05|8.49||
2020-11-01 15:31:32|pink_usa_0252|CGXYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91||0.685||||||13.03|13.03|12.4|12.4||
2020-11-01 15:31:33|pink_usa_0253|CRYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.123|7.76|7.8101|6.43|5.86|5.168|5.43|4.04|4.5||
2020-11-01 15:31:33|pink_usa_0254|CRYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.677|0.67|0.845|0.657|0.65|0.53|0.48|0.4|0.48||
2020-11-01 15:31:34|pink_usa_0255|TSGTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.125|1.05|1.55|1.375|1.375|1.425|2.125|2.175|2.55|3.25|3.55|4.4|5.525|6.125|4.825|4.45|4.805|5.35|5.55|5.575|5.225|6.225||||8.9|10.175|17.575|15.45|15|14.225|9.075|10.5|9.25|14.125|16.695|24.65|23.675|20.7|26.415|25.575|23.275|28.475|28.23|25.775|26.767|29.98|27.47|26.95|30.575|34.565|36.655|43.585|37.255|39.44|36.815|34.65|31.675|32.41|23.59|22.046|18.44|17.99|17.17|20.5|22.8705|22.49|21.07|20.97|28.41|31.38|23.8|19.8|22.72|29.47|32.98|31.91|25.62|34.36|46||
2020-11-01 15:31:35|pink_usa_0256|HYSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.55|5.53|5.71|5.2||6.12|8.22|8.83|9.68|9.31|5.96|8.75|7.83|8.79|9.57|10.19|9.12|8.63|9.31|8.35|9.31|9.76|9.03|9.97|9.2|8.08|8.67|8.06|8.28|9.65|9.04|9.53|9.35|9.1|9.97|11.08|11.33|10.303|9.89|10.5|10.845|8.48|7.6|7.35|5.05|6.69||
2020-11-01 15:31:36|pink_usa_0257|GWLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|18.8033|15.0433|13.7255|13.9333|16.5567|20.8333|22.8133|8.1467|12.605|7.26|7.28|9.47|9.35|12.35|10.43|12.6|12.16|11.89|9.68|6.13|6.41|8.07|6.81|6.17|7.795|7.3|6.26|10.725||
2020-11-01 15:31:36|pink_usa_0258|GZUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.02|||25.606||21.04|||||||||||40.18||40|44.5|31.7|30.1|33.57|23.16|25||
2020-11-01 15:31:37|pink_usa_0259|WYNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|26.6|32.47|32.6|27.9|26.13|25.15|22.8|28.66|25.92|30.51|29.2|38.17|45.97|41.86|39.75|33.48|26.41|19.89|16|12.68|11.2821|14.932|14.7|17.855|17.45|22.15|21.75|29.895|34.85|37.76|27.485|22.78|24.94|21.525|19.87|21.87|20.24|17.04|18.65||
2020-11-01 15:31:37|pink_usa_0260|PPCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7467|27.3933|23.4267|24.2333|27.2733|32.8333|34.84|40.3067|33.6067|36.8733|24.2733|30.8933|28.4333|28.6333|26.6467|27.4467|31.9|33.2|49.62|44.5|29.35|24.945|30.5|27.098|27.68|29.43|26.04|21.8|19.17||
2020-11-01 15:31:38|pink_usa_0261|OROVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|||||||49|||||||30.425|34.47|||27.75|24.35|24.12|28.6|29.91||28.5|24.95|23.5765|18.35|20||||25.07|45.21|47.84||||||30.98|22.53|25.07|21.03|21.03|21.42||
2020-11-01 15:31:39|pink_usa_0262|BEIJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.375|0.325|0.225|0.255|0.28|0.24|0.23|0.205|0.14|0.23|0.17||0.23|0.26|0.24||0.225||0.23|0.27||0.293||||||||||0.371||0.3303|0.3324|0.3324|0.2958|0.294|0.364|0.34|0.355|0.28|0.205|0.2||
2020-11-01 15:31:40|pink_usa_0263|ZLIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.79|13.16|9.44|7.73|10.05|7.436|6.7|6.302|5.86|6.46|7.5|4.1|3.9|2.82|2.85|||5.1|4.49|4.59||3.89|3.81|3.75|3.26|4|5.4|7.22|7.55|8.96|8.209|10.687||
2020-11-01 15:31:41|pink_usa_0264|AIRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|9.76|11.85|14.49|17.57|18.1|22|26.14|19.02|19.94|19.37|14.21|16.05|12.7|11.95|13.14|15.57|17.21|12.62|15.75|13.05|11.32|12.789|15.4999|17.8205|24.56|14.41|16.3|12.69|13.3|15.12|13.2|15.73|19.21|17.9|20.75|32.25|22.82|18.1|19.1|22.15|18.63|17.72|18.18|16.1|11.95|13.8375||
2020-11-01 15:31:41|pink_usa_0265|AICAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47|0.65|0.735|0.86|0.91|1.07|1.3164|0.92|1.04|0.93||0.76|0.61|0.6348|0.674|0.7828|0.807|0.65|0.68|0.64|0.6|0.6145|0.685|0.8525|1.26|0.8113|||0.68|0.74|0.64|0.76|0.933|0.874||1.6|1.22|0.89|0.96|1.06|0.9757|0.885|0.8832|0.8351|0.6075|0.701||
2020-11-01 15:31:42|pink_usa_0266|BYDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|8.89|12|16.6|16.1|14.8|11.54|12.13|7.97|6.48|4.04|4.7|6.36|4.1|3.37|4.84|7.3|8.88|7.08|9.98|12.24|9.8|13.28|12.1|8.667|13.86|7.56|11.47|9.68|11.55|13.82|12.045|11.735|11.59|12.05|18.17|18.0616|12.72|12.04|15|12.705|12|9.725|9.45|12.17|11.31|20.67||
2020-11-01 15:31:43|pink_usa_0267|SHZHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3112|12.88|12.153|12.41|12.1625|13.16|13.198|12.26|11.96|16.05||
2020-11-01 15:31:43|pink_usa_0268|ALMMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2||||0.825|0.914|||0.6456|0.465|0.5512|0.445|||0.405||||||||0.43||||||||0.52|0.476||0.6841|||||0.419|0.3451|0.293|0.299|0.283|0.188|0.264||
2020-11-01 15:31:45|pink_usa_0269|MAANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.52|0.695|0.64|0.59|0.43|0.515|0.59|0.52|0.485|0.38|0.27|0.34|0.225|0.22|0.265|0.285|0.225||0.265|0.225|0.205|0.245|0.25|||0.225||0.16||0.245|0.245|0.345|0.325|0.505|0.415|0.5406||0.49|0.4601|0.4628|0.42|0.39|0.395|0.371|0.282|0.265||
2020-11-01 15:31:45|pink_usa_0270|CHOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83|1.03|0.9||1.33|1.16|1.25|1.84|1.95|1.99|1.5|1.46|1.71|1.44|1.69|2|2.02|2.13|2.51|2.99|2.74|2.52|2.87|1.81|1.45|1.88|1.05|0.97|0.7|||0.97|||0.86|0.88|||||0.84|1|1.1201|1.39|1.53|0.925|0.79||
2020-11-01 15:31:46|pink_usa_0271|SFOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.37|3.8|3.12|3.26|2.19|||3.24|3.61|3.93|3.72|5.15|6.01|6.05|4.29|3.4945|3.25|2.91|3.03|2.76|2.8|3.12|4.22||
2020-11-01 15:31:47|pink_usa_0272|DIPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.67|10.04|10.74|9.19|9.23|7.49|7.97|7.45|6.9|7.51|5.27|6.7|7.33|6.86|7|7.17|8.71|8.35|8.45|8.72|7.82|7.64|10.84|10.97|9.97|11.64|8.04|6.86||5.22|5.2|5.33|5.78|7.2|6.46||6.14|6.54|5.065|4.63|5.26|5.172|4.68|3.81|3.5|2.8|2.89||
2020-11-01 15:31:48|pink_usa_0273|WQTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.55|0.705|0.72|0.64|0.62|0.64|0.83|0.9604|0.77|0.49|0.515|0.59|0.4|0.33|0.36|0.5|0.6612|0.5794|0.603|0.555|0.5603|0.52|0.565|0.54|0.67|0.425|0.41|0.41|0.743|0.765|0.65|0.73|0.585|0.51|0.471|0.53|0.465|0.36|0.32|0.37|0.34|0.26|0.27|0.2542|0.173|0.2092||
2020-11-01 15:31:49|pink_usa_0274|CHFFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4684|13|14.25||12.67||13.6||14.32|9.8|8.94|10|9.67|7.67|7.53|6.73|5.25|6.24||
2020-11-01 15:31:49|pink_usa_0275|ZIJMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.93|6.71|5.97|4.854||4.47|4.51|5.08|5.11|5.95|8.2|4.57|5.09|5.9|6.4|6.75|6.87|7.42||||9.12|8.95|7.14|7.45|8.89|7.48|7.53|7.69|8.82|9.05|13.85||
2020-11-01 15:31:50|pink_usa_0276|XNGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0864|||||||||22.88|||27.4912|28.744|27.7088|24.52|21.0416|26.3608|21.02|20.115|18.555|19.38|22|17.8|19.4|21.13|25.9|29.89|30.69|38.97|36.7|35.985|41.39|34.88|43.24|43.63|44.18|46.51|44.01||
2020-11-01 15:31:51|pink_usa_0277|ZHSHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:31:51|pink_usa_0278|ZHUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|||||27.99|28.47|24.65|20.24|18.02|17.66|15.96|15.725||
2020-11-01 15:31:52|pink_usa_0279|CEVIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|18.84|||||||20.14|||||||||||19.77|15.85|14.81|14.4|18.3|18.3|14.41||
2020-11-01 15:31:52|pink_usa_0280|HOKCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4849|0.4037|0.4758|0.5156|0.5107|0.622|0.5962|0.6451|0.6182|0.6989|0.7042|0.672|0.7096|0.6451|0.6666|0.6827|0.8064|0.9247|0.8386|0.9408|1.0967|1.1021|1.0644|1.0913|1.1451|1.2795||||1.2257|1.1289|1.258|1.4623|1.5859|1.2956|1.2257|0.887|0.8279|1.0537|1.1397|1.2849|1.1558|1.1612|1.258|1.301|1.1935|1.1881|1.2203|1.215|1.3171|1.301|1.2418|1.43|1.4891|1.6504|1.258|1.2741|1.1397|1.2741|1.3305|1.3719|1.2887|1.4133|1.2619|1.353|1.1514|1.2034|1.3381|1.3667|1.3774|1.4812|1.4719|1.4955|1.5978|1.7395|1.7792|1.7056|1.9394|2.1948|1.8476|1.8095|1.819|1.5429|1.3925||
2020-11-01 15:31:53|pink_usa_0281|TSYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.66|7.95|9.22|9.91|8.25|9.38|11.48|10.93|18.23|10.91|17.34|14.16|19.28|21.6|20.75|22.16|29.12|25.92|27.679|31.7275|29.59|26.205|26.5175|29.13|21.5|19.5875|24.17|19.13|19.7425|20.22||
2020-11-01 15:31:54|pink_usa_0282|SOTGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.756|116.82|84.16|136.81|164.28|155|134.09|147.84||
2020-11-01 15:31:55|pink_usa_0283|SNPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.34|1.83|1.64|2.18|1.7|2.2676|2.27|3.42|5.11|4.93|6.2|7.87|13.58|18|16.33|19.18|13|9.45|12.06|8.975|13.145|16.2|15.27|13.295|14.58||
2020-11-01 15:31:55|pink_usa_0284|ZHAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.575||0.78|0.96|1.02|1.015|1.315|1.825|1.975|2.06|2.1|1.62|1.98|1.19||1.75|1.32|0.9519|0.7|0.6929||0.59||0.5437|||||0.79||1.08|0.95|0.96|0.85|||||||1.15|1.15|1.31|1.31|1.31|1.16|1.19||
2020-11-01 15:31:56|pink_usa_0285|CGHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|42.45|34.35|36.56|36.804|63.742|77.55|79|101.75|80.72|84.1|89.87|78.85|96.37|94.78|91.7|87.66|67.7725||
2020-11-01 15:31:57|pink_usa_0286|CGHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47||0.48|0.49|0.5||0.42||0.34||||0.65|0.9|0.98|1.01|1.22|1.51|1.69|1.8015|1.82|1.55|1.7|1.42|1.4|1.3|1.39||1.39||1.46|2.38|2.83|3.01|4|3.1526||3.306|2.936|3.85|4.275|3.88|3.55|2.9||
2020-11-01 15:31:57|pink_usa_0287|HTCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|36.54|31.24|43.35|37.5|35.12||45.41|47.18|39.34|42.6|39.28|37.18|39.0765||37.2|36.38|28.99||28.08|29.7|36|42.11|46.49|46.6|56.53|68.31|87.05|73.66|59.285|54.75|52.45|47.52|41.42|47.85|49.0001|52.66|61.13||
2020-11-01 15:31:58|pink_usa_0288|SHZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|56.5|56.5|56.5|56.5|47.98||
2020-11-01 15:31:59|pink_usa_0289|SNYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.685|||0.465||0.28||0.29|0.242|0.24||||||||||||0.195|0.18||0.31|||0.29|0.525|0.37|0.5|0.6|0.54|0.6||
2020-11-01 15:31:59|pink_usa_0290|CHDGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4123||0.443|0.4365|0.74|0.08|0.11|0.5|0.461|0.495|0.471|0.476|0.43|0.41|0.4|0.4241|0.4044|0.347|0.345|0.3549|0.3202|0.2899|0.256|0.274|0.275|0.275||
2020-11-01 15:32:00|pink_usa_0291|CDGXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|8|14|13.06|||8.94||||9.81|||9.4|8.45|8.43|7.69|7.52|7.18|7.18|7.18|5.39|4.6|6.81||
2020-11-01 15:32:01|pink_usa_0292|WXXWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|22.005|20.23|17.03|19.33|19.91|20.55|22.6115|29.22|31.67|51.8101||
2020-11-01 15:32:01|pink_usa_0293|LKHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|||9.12|||11.46||||||9.54|||||||||||||||||17.77|14.45|13.48|13.13|13.13|16.44|14.32||
2020-11-01 15:32:02|pink_usa_0294|SHWGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.17|4.32|4.12|3.79|4.43|3.73|5.398|4.984|3.98|4.06|3.66|3.37|3.48|2.66|2.85|2.6||2.53|||3|3.1||2.69|||3.784|3.66|3.31|4.12|4.83|5.39|7.31|9.46||
2020-11-01 15:32:03|pink_usa_0295|AACAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||1.44||1.665|||2.544|2.599|1.963|2.277|2.598|3.14|3.42|3.69|4.069|5.584|4.471|4.445|4.437|5.567|6.196|5.902|6.645|5.848|5.204|7.232|6.835|8.0984|11.55|9.1895|10.49|10.8|18.195|21.225|19.655|15.05|10.67|6.925|6.075|5.34|4.21|6.97|6.536|5.17|6.21||
2020-11-01 15:32:04|pink_usa_0296|CPKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.9|1.1|1.39|1.8|1.91|1.98|2.81|3.19|3|2.61|2.77|2.99|3.2|3.1|2.9|2.95|2.645|2.06|2.29|2.38|2.69|2.81|2.742|2.885|3.82|2.6796|3.01|2.09|2.49|3.205|2.97|2.4301|1.988|2.22|1.89|1.88|2.42|2.332|2.11|1.89|2.122|2.08|2|1.99|2.1|2.58||
2020-11-01 15:32:04|pink_usa_0297|SOHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.58||0.48|0.5||0.75|0.75|0.8789|0.8632|0.6409|0.73|0.695|0.69|0.7179|0.7909|0.8452|0.85|0.92|0.7456|0.79|0.806|0.69||0.73|||0.4433|0.42||0.52||||0.5798|0.51|||0.39|0.41|0.34|0.3|0.39|0.37|0.36|0.3||
2020-11-01 15:32:05|pink_usa_0298|MCRPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.695|0.695|0.71|0.72|0.635|0.485|0.48|0.57||0.395|0.49|0.528|0.57|0.735|||0.9231|1.13|1|1.37|1.09|1.05|0.98|0.9177|0.885|0.95|1.41|2.85|4.4708||
2020-11-01 15:32:06|pink_usa_0299|HNLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.25|3.05|4.65|3.75|5.75|4.7|4.25|4.125|4.475|4.813|4.5|4.1|4.428|4.4|5.19|6.05|7.85|5.95|7.15|9.6|8.95|8.75|9|9.95|10.8||||17.9|19.6|22.7|28.25|24.15|26.4|21.2|14.55|12.25|20.25|24.56|24.25|24.5|25|29.17|30.24|28.9|32.17|28.59|25.59|34.65|28.88|31.85|28.19|30.56|28.4|24.6|26.34|23.453|27.58|26.92|23.3|23.73|25.49|18.84|17.22|13.035|13.42|||20.15||18.88|17.1|17.06|15.42|13.985|13.6|15.45|13.18|12.2|12.64|13.26|9.76|12.921||
2020-11-01 15:32:07|pink_usa_0300|HGKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.95|3.45|3|3.26|3.55|3.5|3.78|3.55|3.75|3.9|3.9|3.96|3.8|4.05|3.95|4.05|4.25|4.2|4.35|4.6|4.6|4.49|4.89|4.88|4.6||||5.05|5.34|4.75|5.02|5.8|5.7|6.26|5.43|6.25|5.4|5.62|5.41|5.58|5.9|5.94|6.35|6.53|7.11|7.91|7.61|7.11|7.01|8.04|8.78|9.206|9.4|8.782|8.15|8.01|8.77|9.57|9.59|10.01|9.41|8.99|8.87|9.45|9.733|9.95|9.66|9.05|8.8|8.75|8.7|8.61|7|6.93|6.61|6.965|6.81|6.83|6.975|6.971|5.475|5.6456||
2020-11-01 15:32:08|pink_usa_0301|HLPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.9|2.9|4.75|4.5|5.45|5.6|5.35|5.25||5.67|5.25|4.85|4.6|4.5|5.8|6.05|7.3|6.4|7|8.05|7.67|7.3|7.9|7.15|8.9||||14.6|15.45|17.75|19.4|19.15|20.3|14.8|9.11|9.23|15.45|16.74|20.85|18.48|17.75|21.92|23.46|20.4|21.12|17.79|15.03|18.8|15.72|17.53|17.95|19.45|18.38|15.65|17|13.89|15.78|15.9|15.005|14.51|16.29|10.85|12.055|8.98|9.59|11.39|11.11|12.8|12.81|12.44|11.43|11.81|11.46|10.06|9.81|12.17|11.02|11.42|10.29|11.02|10.5|13.91||
2020-11-01 15:32:08|pink_usa_0302|KGDEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.92|126.79|126.79|126.79|135|135|291.67||
2020-11-01 15:32:09|pink_usa_0303|JELCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.6||3.48|3.92||3.8||||3.32||||2.63|2.48|||3.65|3.87|4.15|3.08|3.075|2.59|1.99|2|1.65|2.28|2.23|1.6|1.93||
2020-11-01 15:32:10|pink_usa_0304|JEHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.11|17.6|17.71|22.89|17.37|17.92||
2020-11-01 15:32:11|pink_usa_0305|CFTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.723|0.85|0.765|0.61|0.62|0.46|0.43|0.495|0.55|0.47|0.695||
2020-11-01 15:32:11|pink_usa_0306|JEXYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.31|||||19.44||21.33|21.11|17.03|16.96|20.84|17.52|17.17|17.73|20.14|22.27|22.29|25.84|25.61|23.49|23.7|21.61|24.47|26.7|21.37|27.62|24.11||28.25|27.3|27.95|28.5|29.75|28.24|30.55|27.88|24.16|26.89|27.6|26.82|25.79|26.98|22.65|23.46|21.11||
2020-11-01 15:32:12|pink_usa_0307|BJCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|||||||||5.3||||5.85||||||7.2|7.01|5.81|5.61|4.64|4.25|4.25|4.87|4.1|3.09|3.36||
2020-11-01 15:32:13|pink_usa_0308|GNGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.495||0.385|0.49|0.395||0.628||||0.5049|0.5136||0.603||0.5281|||0.59|||0.37|0.35|0.31|0.32|0.26|0.19|0.18||
2020-11-01 15:32:14|pink_usa_0309|MAORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7168|1.5562|1.3676|1.2261|1.3959|1.3582|1.2827|1.8958|1.9335|2.0278|1.4336|1.2827|1.594|1.1978|1.2827|1.245|1.4997|1.6883|1.5657|1.6411|1.6128|1.7223|1.6977|1.6411|1.5845|1.63|1.63|1.51|1.28|1.475|1.334|1.31|1.33|1.445|2.02|2.175|2.09|2.625|2.17||2.045|1.85|1.5|1.705|1.56|1.439|1.605||
2020-11-01 15:32:15|pink_usa_0310|JNBYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.19|0.82|1.04||
2020-11-01 15:32:15|pink_usa_0311|XNGIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.331|0.3||0.3|0.3|0.245|0.26|0.27|0.25|0.25||
2020-11-01 15:32:16|pink_usa_0312|VTSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.405|0.52|0.65|0.66|0.695|0.7|0.7751|0.795|0.855|0.835|0.69|0.7149|0.785|0.7171|0.864|1|1.09|1.27|1.25|1.43|1.37|1.36|1.29|1.36|1.42|1.92|1.4|1.8099|1.66|1.87|1.828|2.02|1.97|2.1|2.12|2.427|2.63|3.06|3.2|3.39|4.35|5.29|4.62|3.87|3.65|3.71|3.55||
2020-11-01 15:32:16|pink_usa_0313|HMCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.365|0.6|0.7|1.25|1.08|1.01|1.01|1.2|1.07|1.09|0.715|0.64|0.7672|0.564|0.59|0.6|0.9|0.9|0.9|1.1|0.895|0.889|0.8807|0.78||1.03||1.11|||1.07|1.14|0.98||0.845|1.092|||0.89|0.9441|0.8682|0.85|0.615|0.585|0.865|1.05|6.46||
2020-11-01 15:32:17|pink_usa_0314|GRVWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.555||||||0.5|0.46|0.38|0.49|0.49|0.5|0.465|0.49|0.58|0.68|0.69|0.719|0.505|0.6502|0.65|0.6068|0.53|0.43|0.4055|0.35|0.4172||
2020-11-01 15:32:18|pink_usa_0315|HDVTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03||4.7|3.95|4.9|4.25|4.25|4.9|5.87|6.5|5.6|6.2||7.18|7.1|7.5|8.25|9|||||10.7|7.85|9.85|0.2||||0.35||||0.37||0.49|0.56|0.4|0.42|0.34|0.3745|0.37||0.36|0.44|0.39|0.33|0.31|0.38|0.32|0.38|0.36||||0.45|0.42|||0.42|0.4825|||||0.426|0.42|0.4275|0.317|0.41|0.4|0.41|0.47|0.42|0.32|0.34||
2020-11-01 15:32:19|pink_usa_0316|CHWTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.0294|0.0318|0.0832|0.1836|0.1518|0.1958|0.3035|0.2056|0.1175|0.0852|0.0881|0.0955|0.0636|0.0808|0.1493|0.1175|0.2081|0.2056|0.1542|0.3158|0.235|0.235|0.2164|0.1762|0.3231|0.1904|0.1713|0.135|0.155|0.1767|0.1124|0.1|0.07|0.04|0.02|0.03|0.0098|0.0045|0.01|0.0818|0.0103|0.0536|0.0122|0.026|0.0276|0.03||
2020-11-01 15:32:19|pink_usa_0317|JRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|||2.0833|||||7.5|7.8|8.3|5.5|2|2||
2020-11-01 15:32:20|pink_usa_0318|IINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|4.3|2.4|2.7|2.9|2.5|2.6|2.19|2.16|1.9|1.79|1.79|1.88|1.3|1.25|0.27||
2020-11-01 15:32:21|pink_usa_0319|LBTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|47|59|58.4|81.2|123.3|130.1|58.6|57.6|47.5|46.3|18.2|9.69|4.4|3.97|4.04|||0.5|0.3|0.33|0.23|0.15|0.15|0.08|0.095|0.05|0.02|0.02|0.0001|0.0001|0.0001|0.0001|0.001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.0001|0|0.0007|0.0001|0.0001|0.05|0.5|0.2301|0.438||
2020-11-01 15:32:21|pink_usa_0320|IESFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.244||202|200|||||||||||||183.92||99.98|80|80.12|42.59|65.95||72.33|80.05||||106.57|115.87|116|113||93.13|140|116|76.07|167.75|6|120.28|92.07||
2020-11-01 15:32:22|pink_usa_0321|CMTOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07||||24.26|25.5|21.66|21.75|24.28|24|28.71|29.19|21.56|18.6102|21.23|15|15.02|15.087||18.51|19.1|20.8|18.5|||18|9.41|12.6|8|13|13|9.51|10.04|9.05|4.63|6.33||
2020-11-01 15:32:23|pink_usa_0322|DNSKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.64|||18.125||||||16.558|15.75|||18.371|||24.486|||||30.3|32.25|35.35||||46.95|43.8|41.3|40.35|39.9|35.25|28.95|11.7309|7||25.9||||22.85|||21.093|||||||||||25.65|27.35||||29.2||27.05||||||37.76|||39.99|32.5301|30.14|19.9686|18.3707|16.7|13.31|13.6|16.9|10.44|16.2587||
2020-11-01 15:32:24|pink_usa_0323|DNKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|14.48|14.7|16.735|18.665|19.5|18.895|20.59|15.95|15.06|10.485|9.87|8.21|6.6|6.69|7.72|6.17|7.65||
2020-11-01 15:32:25|pink_usa_0324|AMKBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.4|8.715|10.03|12.238|12.9406|12.89|10.815|10.646|9.45|8.69|7.13|6.23|6.45|7.5|6.67|8.15|9.39|10.277|8.615|8.21|7.38|7.875|7.21|6.65|5.31|5.28|6.915|5|4.822|7.635||
2020-11-01 15:32:25|pink_usa_0325|AMKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|||||1440|173.6732|||1824|1375|1238.2|1530|1250||1319.8|1539|1375|1648.2|||2300|2442|2091|2180.67|1937|1736|1425|1200.43|1277.31|1469.63|1273|1576|1706|1882.95|1598|1570|1382.12|1460|1379|1230.5|991|1089|1365|991|920|1438||
2020-11-01 15:32:26|pink_usa_0326|NONOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|11.7|12.93|14.05|||20.716|24.6|24.492|22.45|22.35|27.8721||30.8|31.85|34.85|34.4|34.51|34.84|48.25|44|45.58|45.72|46.95|56.85|55.1675|54.99|50.9|56.55|47.07|33.25|35.68|41.85|46.9614|52.65|53.15|46.71|49.08|46.5|48.91|46.37|52.62|56.41|57.71|65.61|65.56||
2020-11-01 15:32:28|pink_usa_0327|DOGEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|52.2|54.9161|62.7921|59.812|63.9995|69.55|73.7|82.25|98.43|91.15|103.064|117.25|143.25||
2020-11-01 15:32:28|pink_usa_0328|DNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.02|21.45|23|24.8|26.86|32.61|30.79|34.56|39.24|46.904||
2020-11-01 15:32:29|pink_usa_0329|VWDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|15.73|25.35|25.3|24.1|16.95|15.66|12.32|9.48|10.62|10.02|6.79|4.22|3.44|2.06|2.1|1.55|2.37|4.79|6.17|9.38|11.68|17.865|14.17|12.2634|13.99|16.69|17.32|20.76|22.54|23.43|27.7|22.365|24.64|29.52|29.925|20.715|24.055|21.57|23.225|24.82|27.59|28.34|26.07|31.61|32.2|33.96|50.37||
2020-11-01 15:32:30|pink_usa_0330|VWSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|76|75.1|72.35|50.7|46.85|37.3|28.45|32|30.2|20.09|12.7|10.39|6.4|6.75|4.7|7.16|14.6|18.65|28.27|35.1696|53.611|42.5|37.05|42.104|50.17|51.99|62.05|68.02|70.34|83.5|67.34|73.812|88.516|89.68|62.42|72.6|64.42|69.9|74.65|83.25|83.465|78.99|95.735|96|102.1025|151.2||
2020-11-01 15:32:30|pink_usa_0331|CABGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|17.7|19.63|20.86|23.07|14.16|13.44|15.91|15.53|17.34|19|20.6|19.41|19.46|21.61|20.95|20.84|18.57|17.88|17.2338|18.845|14.99|16.83|18.045|19.365|18.96|16.935|17.6|21.53|22.89|23.42|24.575|22.35|24.625|22.11|24.39|26.875|29.27|28.87|26.45|25.83|27.98||
2020-11-01 15:32:31|pink_usa_0332|CABJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|63.5|||||||107||||||85.3|94.95|110|98.78|99.74|108.75|108.35|105.05|93.42|89.1|83||76.5|||97.24|93.82|84.85|85.9|108.9|114.65||124.25|110.25|124.15|109.5|120.25|131.5|146.85|143.85|134.5813|131.21|142.01||
2020-11-01 15:32:32|pink_usa_0333|TPDKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.09|3.22|3.42|2.72|2.699|2.6565|2.22|2.686|2.63|2.59|2.53|3.06|3.879|4.28|4.8788|4.52|4.4|4.55|4.83|5.47|4.871|4.5885|4.4945|4.155|4.23||
2020-11-01 15:32:33|pink_usa_0334|ISSDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|||21.31|||19.33|16.966|18|17.375|15.52|14.07|12.19|11.2901|8.9075|8.15|7.665||
2020-11-01 15:32:33|pink_usa_0335|HLUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|16.34|16.46|19.41|20.121|21.42|28.73|27.1|21.33|22.328|20.1435|19.92|29.89|30.12|37.44|39.19|39.836|38|42.15|53.28|63.07|49.902|52.76|69.774|58.855|41.16|45.354|41.285|36.25|38.9|34.32|38.32|32.755||
2020-11-01 15:32:34|pink_usa_0336|HLUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.35|14.95||19.7|22.25|24.55|22.25|18.8|20.85||18.1|16.6|16.8|19.25|20.22|21.18|28.4|27.02|21.17|22.32|19.88|19.62|30.95|29.98|36.73|36.9|40.9||40.95|53.2|63.78||53.14||59.53|40.91|45.7638|40|36.4|38.2|34.836|38.58|32.56||
2020-11-01 15:32:35|pink_usa_0337|DSDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|21.68||22.14|24.47|29.505|34.78|37.955|39.28|41.61|46.775|38.3|41.53|45.479|49.44|54.38|50.49|52.83|77.99||
2020-11-01 15:32:36|pink_usa_0338|NVZMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.83|15.88|17.56|20.118|20.4|20.938|23.42|26.098|27.6|33.47|28.34|30.048|30.41|27.48|27.2|26.97|35.25|34.87|36.82|38.86|46.35|49.09|46.74|44.14|48.99|45.695|42.62|47.01|43.99|47.555|43.17|33.97|38.472|44.67|50.105|52.9|51.24|50.84|55.51|46.58|46.235|47.695|40.26|47.74|50.72|54.73|58.955||
2020-11-01 15:32:36|pink_usa_0339|GNNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|54.01|59.95|||74.85|80.92|71.18|64.28|67.82|63.81||55.89|55.53||||69.06|88.04||95.87|105.97|117.55|141.15||109.95|144.8|135.15|120.2|171.73|150.15|208.86||
2020-11-01 15:32:37|pink_usa_0340|GGNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.1|7.05||9.55|9.9||7.25||11.3|12.98|15.7784|18.48|19.25|21.8638|24|24.2|26.91|23.08|21.52|22.75|21.46|18.4|18.5|19.38|19.55|21.9|20.05|22.36|29.2|33.6|31.95|35.25|35.4|52.45|35.883|42.95|47.5995|42.65||55.1|53.34|69.1||
2020-11-01 15:32:38|pink_usa_0341|WILYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.62|8.91|8.945|||||||||7.925||7.595||8.06||8.305|11.11|10.535|8.47||12.2726|13.45|14.49|18.105|18.52|20.61|15|14.85|17.6|15.06|15.355|16.1|13.855|14.75||
2020-11-01 15:32:38|pink_usa_0342|WILLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68||11.7|14.48||13|13.55|15.038|16.38|18.26|15.48|15.7|17.95||16.71|16|18.02|16.13|17.47|18.75||||14.7|15.33||16.75|18.1508||20.9|20.85|16.4775|18.85|25.65|27.15|28.95|35.7565|39.4|46.64|29|30.15|31.45|30.05|30.39|31|26.25|29.51||
2020-11-01 15:32:39|pink_usa_0343|CLPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.52|8.32|8.625|7.995|7.66|6.71|8.02|7.64|7.52|7.53|6.26|7.055|8.525|8.11|7.79|8.46|9.495|10.635|9.525|9.6475|10.67|12.03|11.788|13.32|16.64|17.015||
2020-11-01 15:32:40|pink_usa_0344|AKABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.24|||||31.38|42.695|40.01|52.23|48.91|55.3|55.3||
2020-11-01 15:32:40|pink_usa_0345|AMBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|24.57|15.61|15.2|17.1801|22.36|34.19|29.1||
2020-11-01 15:32:41|pink_usa_0346|AMBFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9767|28.5032|40.74|22.1|24|15.3|15.74|15.9|21.59|33.75|35.25||
2020-11-01 15:32:42|pink_usa_0347|CHYHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.275|10.55|10.2|10.48|12.515|13.75|14.925|15.15|15.42|15.5275|14.145|15.325|17.03|19.785|21.485|22.03|22.74|26.75|25.3815|23.72|25.22|22.64|19.11|18.47|21.48|28.22|25.155||
2020-11-01 15:32:43|pink_usa_0348|CRTSF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|27.2|28.85|31.4|36.2|35.9|34.25|37.97|38.33|44.93|41.78|40.47|43.39||||||62|60.05|58.39|62.74|80.55|85.47|87.37|87.95|105.25|100.45|94.2|100.45|89.4|77.39|74.1|63.623|113.9|104.275||
2020-11-01 15:32:43|pink_usa_0349|SAXPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18||12.49|11.96|10.6|11.8|12.69|15.12|16.3|14.15|12.59|14.28|11.7|14.3|15.87|18.58|20.33|21.35|23.64|25.16|24.97|24.4|24.602|25.2|23.85|24.05|24.29|22.82|22.24|21.02|22.015|22.705|25.125|26.22|26.395|28.325|24.76|25.695|22.32|23.655|21.8|20.262|20.1401|20.39|17.68|20.11||
2020-11-01 15:32:44|pink_usa_0350|NOKBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5778|21.9339|19.4232|19.3231|19.2544|14.8597|12.6533|13.2311|12.4511|10.2014|8.5511|8.32|7.8289|4.29|4.0589|4.7334|5.3156|4.9256|5.9078|7.955|7.21|7.76|8.0935|8.0925|8.0512|7.36|6.2225|7.31|6.0475|5.6|5.7345|4.31|5.02|6.27|6.1475|4.94|5.62|6.065|5.39|5.4|6.35|5|5.008|3.43|3.89|3.876|4.85||
2020-11-01 15:32:45|pink_usa_0351|FOJCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.95|5.3|4.5|4.53|5.5|6.05|6.51|5.4|4.29|4.803|3.676|3.52|3.54|3.88|3.82|3.99|4.65|4.88|4.8|5.07|4.77|4.57|3.78|3.18|2.98|2.58|2.95|3.09|2.85|3.01|3.06|3.47|4.04|4.42|4.51|5.02|4.116|4.28|4.13|4.4|4.65|4.245|3.81|4.2||
2020-11-01 15:32:46|pink_usa_0352|SEOAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9.9|11.4|11.1|12.98|13.1|14.17|11.38|11.33|9.97|10.84|13.36|13.32|13.5|12.92|13.47|15.89|15.1|13.22|13.62|12.86|14.3|13.99|14.9|15.63|16.71|18.77|16.41|15.64|12.4|13.25|9.96|8.1|4.73|5.85|6.51|8.05|5.97|6.96|7.68|8.93|11.31|10.85|7.01|5.16|7.64|5.81|6.14|6.07|6.67|7.22|7.79|9.56|11.22|10.37|8.69|8.3867|9.57|10.7401|9.255|9.63|8.03|8.23|8.95|9.57|10.76|12.64|13.14|15.67|17.61|20.25|18.61|13.47|13.725|11.1|11.19|13.46|11.9|12.27|14.79||
2020-11-01 15:32:46|pink_usa_0353|NTOIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.6167|3.1433|||3.5567||3.9433|4.2333||4.6567||5.3533|5.54|7.1|6.86|6.0867|6.8233|7.3933||12.1667|13.6067|14.8833|13.1567|16.5167|17.34|15.995|16.96|19.97|20.18|26.73||
2020-11-01 15:32:47|pink_usa_0354|MXTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|32.15|36.71|40.25|40.25|32.5569|24.6948|13.5204||
2020-11-01 15:32:48|pink_usa_0355|UPMKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.125|12.9375|13.3125|13||16.625|13.9375|15.748|18.1588|19.5425|16.375|16.665|14.655|13.75|18.244|18.5|19.356|18.4|19.343|21.082|21.326|19.55|20|19|21|||25.25||25.25||21.25|17.65||16.25|13.15|8.05|||||13.2|||||||||||||12.2||||||||||16|18.9||||||||37.1865||27.0223|30.302|27.95|26.5|33.6854|32.0373|28.8362|27.92||
2020-11-01 15:32:49|pink_usa_0356|UPMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3225|30.8|28.68|30.32||
2020-11-01 15:32:50|pink_usa_0357|WRTBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3167|2.2|2.6667|3.26|3.2233||3.22||3.5367|3.4267|3.17|3.1|2.92|2.91|2.9033|2.9067|2.74||2.86|3.4967||4.5433|4.295||4.6|4.17|3.2|3.53|2.93|2.38|2.16|2.225|1.7|1.69||
2020-11-01 15:32:51|pink_usa_0358|OUKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|2.35|2.35|3.02|3.02|3.02|3.625||
2020-11-01 15:32:52|pink_usa_0359|KNCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|6.89||6.56||4.44||||||||||||6.498|7.97|7.97|6.256|6.256|4.48|5.4801||
2020-11-01 15:32:52|pink_usa_0360|KNYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.205|20.25|20.76|20.84|22.95|23.06|21.265|19.88|21.04|22.32|23.53|25.43|21.85|21.595|24.64|26.89|25.79|25.815|24.74|27.445|24.835|25.24|27.96|28.28|31.2475|28.2|33.55|42.955||
2020-11-01 15:32:53|pink_usa_0361|KKOYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.525|5.26|4.675|4.045|5.1075|5.185|5.3875|6.175|5.875|5.5275|6.9025|6.4025|7.3625|||6.585||||||8.25|10.75||
2020-11-01 15:32:54|pink_usa_0362|NKRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|19.62|19.97|22.86|21.07|23.45|24.81|22.27|21.33|16.91|15.38|15.14|17.18|13.27|18.9|18.42|17.65|18.25|17.83|19.74|21.06|20.889|21.7599|23.41|18.47|21.342|15.69|17.745|14.4|13.58|13.479|13.065|11.56|13.91||
2020-11-01 15:32:55|pink_usa_0363|CRARY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|7.05|8.75|10.85|6.99|5.05|6.25|6.78|7.99|7.18|4.9|3.05|3.14|1.79|2.84|3.769|4.79|4.69|5.09|6.01|7.64|7.8|7.3|6.91|7.22|7.375|6.65|5.96|5.016|4.98|4.572|5.615|6.01|7.675|8.59|8.325|8.545|6.87|6.875|6.175|5.93|5.67|5.53|6.78|5.91|4.26|5.0664||
2020-11-01 15:32:55|pink_usa_0364|AXAHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.126|30.376|33|32.876|33.064|35|48.938|57.25|28.875|31.125|33.875|30|31.3125|34.875|31.4688|33.25|36.4688|32.75|31.15|29.98|28.18|22.71|17.95|20.72|14.25|14.65|13.33|14.58|17.8|18.77|23.89|20.51|20.55|23.43|25.16|25.02|26.28|30.31|35.38|34.52|36.99|38.91|42.67|43.35|39.35|39.34|33.66|34.82|31.4|16.79|13.9|17.19|22.56|25.69|20.12|15.98|15.73|14.34|20.07|21.46|15.1|13.4|16.38|11.67|14.52|16.21|18.05|19.73|22.77|25.99|26.92|24.6|24.64|24.14|24.46|25.905|24.22|26.29|22.185|25|20.2|23.33|23.64|26.625|29.2|30.39|31.16|24.65|25.205|23.95|24.04|24.66|23.78|27.115|23.09|18.28|20.4||
2020-11-01 15:32:56|pink_usa_0365|BNPQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|23.125|22.8|23.25|21.5|22.8|27.75|25.1|19.5|20.9|23.85|24.5|26.9|32.5|29.25|30.7|34.85|36.15|33.95|36.8|40.25|45.95|45.65|52.6|53.7|54.9|61.4|53.45|55.9|45.55|53.75|42.45|25.4|15.32|31.49|41.63|43.1|35.46|28.71|31.86|29.54|37.67|39.16|24.25|18.55|24.51|15.79|21.74|27.42|29.36|29.57|32.84|37.3|40.28|34.67|32.9|31.98|29.77|31.315|30.47|29.93|22.405|26.64|24.89|28.99|29.37|35.545|38.36|38.045|40|31.4|30.08|25.46|24.22|23.1501|22.53|28.025|24.19|17.94|21.77||
2020-11-01 15:32:57|pink_usa_0366|CNPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5421||||9.44|11.16|12.66|11.09|12.35|12.35|11.67||11.36|10.925|9.33|9.785|8.4|4.76|6.72||
2020-11-01 15:32:58|pink_usa_0367|SCGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.219|10|11.375|12.125|11.125|12.312|12|11.85|10.95|10.9|13.9|12.2|11.1|11.3|11.85|13.4|15.75|18.9|17.25|16.85|19.55|21.05|20.25|21.75|24.15|28.45||||36.5|39.1|32.2|28.85|23.35|21|19.15|7.93|5.42|11.45|14.65|14.3|11.32|8.3|10.2|10.39|13.11|11.56|6.41|4.16|6.47|4.08|5.22|6.71|7.77|8.14|8.77|10.716|13.16|11.265|10.24|9.12|9.33|9.7|9.8|9.39|6.65|7.815|7.23|8.67|8.85|11.39|11.16|10.05|11.38|9.64|8.335|7.32|5.48|5.2|5.138|6.27|5.6|2.91|3.198||
2020-11-01 15:32:59|pink_usa_0368|TTFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.105|56.7864|57.1313|63.9938|54.5897|45.25|46.8625|48.95|58.35|57.5|49.05|48.7|56.435|44.19|49.1|49.7|49.75|50.9|56.15|60.158|63.9485|70.6039|66.272|59.6|53.2|51.6|42.75|48.8|43.93|48.34|47.55|47.16|49.4|52.9|50.03|56.2|57.05|59.8|64.4125|55.18|56.24|53.65|48.65|53|43.35|37.315|40.06||
2020-11-01 15:33:00|pink_usa_0369|ECIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.65|11.85|10.14|8.26|7.95|8.62|8.54|7.96|6.08|5.35|4.93|3.63|4.02|3.6|3.8|4.53|5.62|7.3|7.84|7.52|6.43|5.81|5.45|4.885|4.25|2.91|2.07|2.6|2.5|2.065|1.9|2.08|2.069|2.6225|2.55|2.64|3.235|3.25|2.83|2.625|2.31|2.015|2.73|1.7225|2.05||
2020-11-01 15:33:00|pink_usa_0370|NTXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5||66.65|70.5|65.825|72.28|74.6|64.36|59.13|51.59|48.25|43.36|50.225|54.55|70.8|75.85|78.7542|86.86|81.76|68.54|54.94|53.983|46.8|38.66|41.3|41.28|21.69|27.56||
2020-11-01 15:33:01|pink_usa_0371|SCRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|41.375|41|43.625|51.25|62.625|61.625|58.875|52.563|53.875|49|44.188|40.125|38.375|43.688|47.375|49.2|43.6|45.4|34.82|31.78|34.3|21|9.9|4.8|6.75|5.7|4.24|2.06|1.43|1.37|1.87|2.12|2.03|2.02|1.97|2.37|2.32|2.42|2.93|2.6899|2.82|2.25|2.53|2.2|2.54|2.26|1.83|1.8|2|2.54|2.49|2.35|1.95|1.95|2.3|2.72|2.77|2.23|2.29|2.61|2.28|2.54|2.66|2.9|2.86|3.29|3.48|3.4|3.38|3.05|3.01|3.29|3.58|3.55|3.905|3.555|3.32|2.92|3.175|3.48|3.975|4.29|4.08|4.42|3.6|4.15|4.83|4.34|3.99|4.08|4.25|3.62|2.52|2.6325||
2020-11-01 15:33:02|pink_usa_0372|SZCRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8559|||||28.6|23.05|23.21|26.04|21.5|23.89|26.25|||32.2||34.45||31.35|||34.9|37.04|38.35|34||28.4|31.5|34.15|38.55|||44.1||38.0765|48.09|47.1|44.65|44.1|41.9587|36.3|24.92|26.5||
2020-11-01 15:33:03|pink_usa_0373|PUGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.435|12.71|16.586|20.95|17.485|17.0585|15.06|15.775|15.0059|14.785|19.4|20.024|21.41|21.29|22.76|23.9|28.02|21.965|24.88|23.18|21.61|24.27|19.26|14.25|17.19||
2020-11-01 15:33:04|pink_usa_0374|PEUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9445|14.7063|14|13.95|12.33|16.46|20.49|18.06|17.6|14|15.13|14.44|14.4|19|19.881|||22.11|24|27.9|21.93|24.9|23.16|21.06|24.6|19.15|14.8253|17.1||
2020-11-01 15:33:04|pink_usa_0375|SNYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.05|62|66.75|76.0406|74.05|58.2602|56.9|65|69.46|76.65|72.6|67.05|74.8|68.95|81.55|89.05|93.6|109.1|99.75|106.9025|101.81|105.45|109.25|94.4|98.55|101.65|97|88.1|78.39|81.85|77.52|80.975|85.85|97|97.3|91.45|77.89|76|86.9|90.5|82.65|85.05|86.2|94.05|94.4|97.55|100.75||
2020-11-01 15:33:05|pink_usa_0376|CHDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|45.9|48.6|50.15|51.3|44.17|48.09|49.35|50.83|46.12|46.34|45.74|41.1|44.87|48.84|53.75|71.76|76.88|90.04|93.5|109.6854|106.77||110.87|120.325|125.77|124.9|103.06|90|103.25||
2020-11-01 15:33:06|pink_usa_0377|LVMUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|16.55|18.95|21.95|21.35|20.21|23.22|30.73|31.16|34.9|33.26|29.7|33.97|30.5|33.28|34.62|34.56|35.64|35.58|38.3|37.3|39.27|34.69|35.52|36.6|35.99|33.53|33.08|33.322|32.09|34.52|36.23|40.12|50.7|52.17|58.12|59.98|69.85|72.125|56.831|67.88|76.02|79.46|89.3165|82.72|84.15|93.74||
2020-11-01 15:33:07|pink_usa_0378|LVMHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|82.35|94.55|111.95|108|98.15|116.5|153.95|156.7|166.5|157.6|147.9|169.19|151.5525|162|176.34|171.1|181.4|182.45|191.595|185.75|195.66|173.21|175.67|180.9|182.75|168.75|165.85|166.29|159.19|172.975|180.87|202.55|253.725|261.35|290.1|302|351.55|361.44|287.55|338.39|380|396.29|447.75|413.5|418.56|472||
2020-11-01 15:33:07|pink_usa_0379|RNLSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|21.47|16.16|19.465|17.68|18.745|16.27|15.68|17.73|18.97|17.6407|20.27|21.61|19.31|17.38|14.045|13.235|12.59|11.41|9.49|5.8|4.49|5.67||
2020-11-01 15:33:08|pink_usa_0380|ENGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|37.6|41.45|44.4|37.1|30.05|30.8|36.15|38.98|36.16|31.53|28|25.84|19.93|24.1|22.5|19.44|21.29|21.77|23.37|24.395|27.862|24.76|24.05|21.7863|20.125|17.6|17.25|15.16|15.39|16.03|12.345|12.26|15|16.71|17.445|15.69|16.03|15.045|14.06|15.91|14.06|15.06|15.72|16.67|11.91|13.97||
2020-11-01 15:33:09|pink_usa_0381|ENGQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|39|42.2|45.75|37.2|31.4|31.5|33.5|40.6|36.129|29.9|25|26|19.91|24.748|21.75|19.04|21.053|22.0472|23.16|25.45|27.56|24.51|24.2|22.004|20.12|18.705|17.24|15.05|15.7|16|12.09|11.96|14.68|17.06|17.25|15.7|15.72|14.89|14.05|15.74|13.945|14.85|15.57|16.01|12.1|14.04||
2020-11-01 15:33:10|pink_usa_0382|FNCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|24.2|25.25|26.05|22.653|18.57|20|21.45|22.15|22.1|18.68|16.2|15.5|12.86|14.09|10.5|9.47|10.06|10.3|12.82|12.63|16.4|15.26|17.47|17.87|15.82|15.36|17.29|17.25|16.97|15.05|14.49|15|17.85|16.785|17.15|17.2|16.9|16.75|17.1|15.45|15.65|14.74|16.5|13.75|11.95|11.3||
2020-11-01 15:33:10|pink_usa_0383|VEOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|34|25.4|23.3|17.89|21|19.28|23.02|29.8|26.81|25.8|31.79|35.74|38.73|39.78|41.84|52.48|57.25|56.17|65.55|70.5|82.91|75.65|90.7|89.05|69.54|54.77|26.02|21.87|29.27|32.01|34.66|32.76|25.2|23.24|29.51|32.5|28.66|16.28|11.15|12.17|12.18|10.86|10.82|12.04|12.3|15.64|16.1|17.79|18.4|17.87|17.67|18.8|21.45|21.09|23.57|23.8|22.36|21.88|17.35|16.91|22|22.84|25.05|23.79|22.59|21.17|21.425|21.96|22.85|24.13|25.6|28.58|21.92|24.065||
2020-11-01 15:33:11|pink_usa_0384|ESLOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|23.4|28|29.75|29.68|27.4|30.6|31.88|35.7|38.75|38.2|35.44|39.875|42.72|44.18|48.5|49.92|56.88|56.84|51.43|54.255|52.79|50.6248|55.48|58.15|60.99|57.96|63.79|59.705|65.48|64.01|53.155|57.48|66.56|62.17|63.23|65.7|68.28|73.11|63.095|60.935|57.93|73.43|77.68|68.12|65.01|67.15||
2020-11-01 15:33:12|pink_usa_0385|VCISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|12.04|13.6|14.35|13.04|10.65|11.01|12.1|14.45|16.14|12.89|10.37|12.99|10.57|10.82|10.83|11.75|12.75|13.07|15.97|18.5|18.53|16.16|13.41|14.8|14.97|15.26|16.15|17.41|18.76|18.95|16.25|17.99|21.345|22.715|25.625|24.72|24.5|24.295|21.79|23.255|24.846|26.94|27.23|25.18|23.19|23.45||
2020-11-01 15:33:13|pink_usa_0386|LRLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.25|132.75|136|139.75|15.25|15.5|15.125|13.3|13.9|13.5|13.5|14.7|15.1|14.35|12.7|14.75|13.4|14.7|16.65|15.75|13.45|14.75|15.7|14.75|15.85|14.4|18.2|17.8|20.15|20.35|21.7|23.8|22.8|27.6|23.6|24.05|20.2|15.55|13.15|15.65|18.35|21.95|20.22|17.95|18.93|21.25|22.64|25.26|23.29|20.55|22.53|23.15|25.34|27.06|29.53|34.35|33.56|33.65|33.53|35.16|33.291|34.08|36.13|38.52|33.89|36.13|34.49|37.62|38.54|34.21|36.57|42.41|41.69|44.53|43|47.8|47.68|47.075|50.905|53.6|53.36|57.06|53.33|58.35|66.13||
2020-11-01 15:33:14|pink_usa_0387|DANOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.876|53.44|52.5|58.628|52.064|54.94|49.628|47.564|40.252|50.628|27.876|26.82|27.85|25.3|27.19|23.08|22.8|27.12|25.41|25.99|24.35|27.91|27.8|30.68|35.63|34.01|16.15|17.55|18.87|18.87|20.49|19.94|24.07|25.57|28.63|33.22|34.01|31.46|15.1|17.9|15.85|17.3|13.81|10.9|9.45|10.61|10.59|12.87|11.65|10.3|10.61|11.8|12.31|14.76|13.67|12.74|13.41|13.08|12.52|12.686|14.03|15.21|15.582|14.61|14.17|14.89|14.14|14.03|13.82|14.25|12.5|13.68|13.97|14.075|15.57|12.69|12.915|14.855|15.77|16.955|15.86|15.47|15.895|14.98|15.25|15.92|17.82|16.42|14.02|13.68|13.07||
2020-11-01 15:33:15|pink_usa_0388|GPDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|53.25|53.6|60.34||51.75|52.9554|60.1|62|71.65|66.6|62.5|67.45|66.0597|62.2|63.5|68|73.7|76.55|72.76|70.51|73.77|70.27|70.0183|68.8|69.55|61.4|68.9|69.45|70.11|75.5|61.51|66|73.3|79|83.57|80.7991|77.2|80.335|74.74|76.9538|79.5325|89.6|81.45|69.18|68.81|66.55||
2020-11-01 15:33:15|pink_usa_0389|SBGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|8|9.7|11.4|10.71|9.49|10.7|14.15|15.6|16.65|13.15|10.49|13.55|11.18|12.36|13.5|15.26|15.69|15.542|16.83|17.7|18.72|16.89|16.27|16.045|14.99|12.4|12.28|11.63|12.84|13.74|13.17|13.495|15.33|15.82|17.155|17.375|17.13|16.405|14.585|15.665|16.29|16.202|19.23|20.05|19.94|24.73||
2020-11-01 15:33:16|pink_usa_0390|AFLYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.86|18.92|16.58|16.69|18.61|23.25|21.5|25.83|38.92|45.73|49.37|40.18|37.73|27.14|26.23|24.5|12.9|10|15.06|14.2|16.5|13.4|11.05|13.12|18.25|16.5|16.2|9.31|4.9|5.97|4.53|5.25|8.83|11.08|9.74|8.5|10.34|12.74|14.15|10.44|9.085|8.1099|8.858|6.935|7.075|8.26|8.32|5.472|5.64|5.85|10.66|14.84|13.359|11.81|8.45|9.87|11.46|11.44|8.665|11.41|11.65|7.545|4.58|4.5||
2020-11-01 15:33:17|pink_usa_0391|AFRAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72||||||4.54|4.92||||||13.51|14.38|10.95|9.45|8.55|9.15|6.96|||8.34|5.42||||||13.48|8.19|9.93|11.05|11.45|8.85|11.72|11|7.9|5|4.4||
2020-11-01 15:33:18|pink_usa_0392|SZEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|17.7482|18.4|22.55|22.4|19.37|15.7|18|21.2|20.2|16.94|12.6|14.55|11.1|10.95|10.75|12.8|13|15.05|16.74|19.57|19.94|18.002|17.13|18.35|19.3|17.85|18.26|18.54|17.05|15.0283|14|15.4417|18.2|19.08|17.66|13.6|14.5|14.64|14.51|13.0455|13.06|14.95|14.64|16.7481|11.2984|17.3||
2020-11-01 15:33:18|pink_usa_0393|BOUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.83|7.6079|7.15|8.31|8.4|5.95|7.99||
2020-11-01 15:33:19|pink_usa_0394|SAFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.66|6.1625|7.87||9.775|9.2125|7.1875|8.4475|8.4|8.6825|10.2575|11.2825|13.1475|14.2675|16.3965|17.36|16.56|16.17|16.235|17.28|17.9|18.47|17.85|15.225|17.463|17.44|17.03|17.725|22.12|24.19|26.77|27.544|29.44|32.98|31.32|33.96|33.07|35.31|40.86|34.46|23.8101|28.95||
2020-11-01 15:33:20|pink_usa_0395|EFGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||||||||||||||||21.08||22.7|22.27|18.76|19.2314|19.52|19.8|22|24.14|18.56|18.45||
2020-11-01 15:33:21|pink_usa_0396|DUAVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1665|1303.3513|1410|1382.58|1010|758.0127|943||
2020-11-01 15:33:21|pink_usa_0397|PIEJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95||21.61|||22.616|||||||||27.06|29.45|27.79|24.9|27.05|25.15|23.2|||36.25|37.8922|37.27|35|39|38.45|31.4516|30.5|29.15|28.4|23.64|17.78|26.7||
2020-11-01 15:33:22|pink_usa_0398|WNDLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|41.3|47.25|58.25|52.85|||||114|78.75|57.35|79.5|73|75.03|92.03|||||||||120.55||125.5||94.73|117.05|114.25|115|115.15|152.2|152.7|170.05|189.45|143.75||121.6|116.05|133.4|135.7|142.63|137.56|93.7|95.95||
2020-11-01 15:33:23|pink_usa_0399|BOIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.6925||2.3||||2.0882|2.08|1.9958|2.2461|3.43|3.9312|4.2425|4.685|5.426|5.9765|6.448|6.309|4.9385|5.64|5.82|5.33|4.57|4.02|3.66|3.64|3.19|3.94|4.504|4.59|5.27|5.69|4.85|4.8448|4.42|4.11|4.485|4.23|4.3|3.43|2.9|3.78||
2020-11-01 15:33:23|pink_usa_0400|THLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|22.85|22.5|19.42|19.4325|15.265|15.6125||
2020-11-01 15:33:24|pink_usa_0401|THLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|45.9|40.95|48.85|40.37|32.15||39.35|36.5|41.7|36.14|30.46|35.9|32.761||||46.26||59.55||60.0199||50.71|56.9|62.9|68.35|74.63|78.65|87.42|92.3|96.8|95.35|110.8|110.375|101.81|113.075|128.65|138.127|124.3|122.76|110.85|118.6|99.1|98.7|76.4|77.79||
2020-11-01 15:33:25|pink_usa_0402|HESAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|24.75|36.17|29.88|37.57|34|28.98|30.71|33.59|36.36|32.6|33.73|31.62|34.94|34.335|32.94|32.12|39.07|36.1|35.1|34.7|36.13|43.76|40.6|43.84|49.28|53|52.04|54.16|71.22|66.485|54.045|62.78|67.28|68.368|74.86|70.12|83.64|86.15||
2020-11-01 15:33:25|pink_usa_0403|PUBGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5313|8.175|8.1125|6.15|6.25|6.225|7.375|5.35|6.35|4.6175|6.4975|7.1075|7.6975|9.0925|6.7125|6.7525|8.26|7.675|7.475|8.155|8.2725|9.445|9.91|9.6075|9.5175|11.3175|11.4972|10.7275|8.5875|9.125|10.05|8.025|5.25|5.9|7.8475|9.355|10.065|9.63|10.275|10.435|11.19|13.995|13.785|11.515|11.21|13.475|11.875|13.11|13.87|17.02|18.13|19.26|21.99|23.62|20.7|18.86|18.06|20.4|21.45|17.6|15.37|15.58|17.7|18.69|16.28|16.69|19.16|18.07|16.44|18.935|17.05|16.045|14.985|13.88|13.7|11.85|10.93|9.69|7.16|8.74||
2020-11-01 15:33:26|pink_usa_0404|PGPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|31.7|36.71|40.3|38.7|43|43.85|48.45|55.7||46.15|46.6|54.1|48.95|51.63|55.4|67.15|73.677|78.65|87.7|94.91|85.95|72.35|71.15|82.096|81.46|71.47|62.1|63.3|71.7|74.99|64.25|67.2|73.58|68.77|65.985|75.73|72.8601|65|58.3|54.0308|55.46|48.1086|43.6|38.647|28.65|35.49||
2020-11-01 15:33:27|pink_usa_0405|UNBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126||||200||184|195.33|197.15||201.4325|||175.948|201|217|222|250|228.5||260|270.1663|271.9|263|277|||272.75|242.5|||222.5528|227.7||244|259|238|233.5||171|163.8|157|136.89|156|119|52.75|48.39||
2020-11-01 15:33:28|pink_usa_0406|MGDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|11.78|14.94|15.42|13.75|12.6|14.75|13.5|16.2|18.84|14.24|11.84|14.08|12.48|14.52|18.03|17.97|17.26|19.3|21.77|24.01|24.52|22.07|18.32|19.19|21.9|19.29|19.7|18.67|20.26|21.24|21.535|22.48|25.695|27.27|28.98|30.925|25.74|24.42|20.525|23.84|22.94|20.08|23.9385|21.16|20|22.575||
2020-11-01 15:33:28|pink_usa_0407|AEXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.14|14.305|18.265|19.8|20.98|23.575|28.27|30.4|29.275|26.5162|26.04|24.185|16.8|9.8581|15.35|15.08|16.93|14.8995|15.17|17.38||
2020-11-01 15:33:29|pink_usa_0408|AEOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.7|171.44|182.5|190.49|162.5787|106|106.5||
2020-11-01 15:33:30|pink_usa_0409|ARRPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.31|18.31|18.65|18.65|18.8|10.65||
2020-11-01 15:33:30|pink_usa_0410|CRRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.85|4.89|3.58|3.95|4.825|5.41|5.79|6.05|7.86|7.27|7.31|6.95|6.29|6.53|6.81|6.43|6|5.21|5.43|4.91|4.75|4.8|5.26|4.535|4.145|4.55|3.63|3.615|3.555|4.1|3.8|3.34|3.3|3.44|2.99|3.26||
2020-11-01 15:33:31|pink_usa_0411|CRERF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|44.45|45.3|48.45|45.5|39.75|43.5|47.95|49|42.7|27|22.48|24.6|17.95|19.5|24.17|27.2|30.242|32.35|39.16|36.76|36.98|34.8099|31.0501|32.95|34.55|32.8|30.32|26.66|26.9075|24.6|23.8|23.82|26.05|23.54|20.95|23.555|18.022|18.28|18.52|19.81|18.46|16.75|16.91|17.294|15.1385|15.885||
2020-11-01 15:33:32|pink_usa_0412|PPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.05|18.28|22.45|22.42|23.24|22.25|20.95|21.77|20.835|20.31|20.44|17.585|17.33|17.115|17.44|16.108|18.85|21.65|24.32|33.2|37.12|44.52|47.02|62|55.95|43.58|54.28|53.14|47.43|60.23|56.4|52.58|61.73||
2020-11-01 15:33:32|pink_usa_0413|VIVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2548|21.7548|19.6452|21.3484|16.08|19.48|21.47|20.35|20.17|20.4|25.29|28.79|26.1|26.19|25.09|24.48|25.425|24.7|21.155|19.99|19.74|19.46|19.045|17.58|21.49|23.06|26.885|25.77|24.958|26.075|24.935|27.45|26.21|27.99|27.458|25.56|22.76|28.37||
2020-11-01 15:33:33|pink_usa_0414|VIVEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3548|25.4516|27.2903|28.1152|24.1452|20.6613|22.4032|26.7774|26.7774|27|21.6097|19.8|21.1742|16.22|19.44|21.2|20.5|20.03|21.1|25.11|28.85|25.85|25.65|25.4|25.39|25.59|25.198|21.345|19.71|19.54|19.37|19.09|17.92|21.5|22.95|27.4|25.8|25.7|26.29|24.58|28.01|26.55|28.06|27.6|25.558|22.75|28.74||
2020-11-01 15:33:34|pink_usa_0415|LGRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.16|12.14|13.242|13.56|13.8|15.79|15.23|13.75|16.68||
2020-11-01 15:33:35|pink_usa_0416|LGRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|35.5|36.5|46.25|50.4|50.85|54.2|61.15|63.35|56.3|52.3|55.4|57.7|60.4|||||55.2|56.74||70.55|75.02|77.6||72.9|61|66.3|67.78|69.5167|79.3|75.35|68.35|82.4||
2020-11-01 15:33:35|pink_usa_0417|FURCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.35|42.2479|39.9996|51.4413|47.8808|40.2941|40.7||
2020-11-01 15:33:36|pink_usa_0418|ACCYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|9.41|8.31|7.8|8.68|7.48|7.105|7.91|9.47|9.17|10.065|12.03|10.98|10.28|9.045|8.405|7.33|8.54|8.55|7.16|5.63|6.115||
2020-11-01 15:33:37|pink_usa_0419|ACRFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8533|30.045||36.1745||31.7867|30.1164|42.6036||41.4773|33.0546||34.7685|30.0478|32|32.7|35.9|35.53|37.5|45.5|50.3|49.9|48.7|44.4512|53.3|54.7|46.27|39.91|38.85|43.05|40.1|35.15||47.08|46.4|49.55|59.25|55.95|51.6|45.95|42.8|39.09|41.5|42.65|35.65|28.125|29.45||
2020-11-01 15:33:37|pink_usa_0420|CAPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|37.66|48|46.65|45.8|47.75|48.75|48.3|57.65|55.8|39.3|33.0759|43.13|34.65|36.83|39.75|50|49.65|55.05|65.5|77.95|73.35|72.6|72.95|80.25|89.25|89.63|90.5|82.45|95.75|97.11|80|86.4|103.3|109.45|120.29|125.7|131.25|128|116.37|115.52|114|120.65|122|107.675|103.4475|141.0531||
2020-11-01 15:33:38|pink_usa_0421|DASTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.266|11.875|15.5|16.7815|15.969|13.969|19.8125|21.9065|25.0938|19.625|20.25|17|19.75|21.6875|52.625|35.5|40.25|35|26.9063|22.35|21|23.625|21|20.52|17.52|14.35|12.225|15.835|17.795|20.645|22.5075|19.745|22.03|25.795|23.375|23.32|23.9755|27.17|27.565|26.145|27.25|26.935|26.68|29.4|28.705|28.915|27.545|33.565|29.645|18.775|18.05|21.65|25.1|29.825|27.8|27.8|31.105|35.965|37.87|40.575|40.5|38.18|41.635|45.7|48.715|55.54|56.44|60.725|66.93|57.605|57.765|62.7255|66.61|65.01|66.44|78.156|74.27|78.415|75.05|78.575|85.15|76.57|80.9|91.53|97.39|107.15|129.6|131.43|162.81|115.14|145.39|152.79|141.3|158.06|154.76|168.93|188.783||
2020-11-01 15:33:39|pink_usa_0422|EDNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|13.18|10.71|10.52|8.84|9.18|10.95|10.68|11.32|13.254|13.58|14.382|17.71|15.45|20.2675|18.26|21.65|22.41|24.29|24.88|26.5618|20.7|25.97||
2020-11-01 15:33:40|pink_usa_0423|BVRDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6316|||||||||||||||||31|||||||19.5||21.7|18.61|18.76|23.82|23.85|26.85|26.65|24.87|26.51|22.79|22.73|23.41|23.54|26.88|23.78|20.73|22.32||
2020-11-01 15:33:40|pink_usa_0424|AOMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.65|64.8|72|73.75|63.75|48.35|47.55|42.27|58.79|61.75|43.71|29.55|42.44|29.61|35.68|35.55|42.99|37.55|36.35|37|26.88|39.64|35.35|35.6|33.25|31.6|30.82|30.78|22.1|24.95|26.063|28.08|28.02|35.01|35.56|41.4969|42.11|46.23|44.28|44.75|43|45.0825|41.4|43.62|49.1|42.55|57.65||
2020-11-01 15:33:41|pink_usa_0425|ALSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.45|4.65|4.65|4.2|5.96|6.18|4.49|3.15|4.24|3.05|3.48|3.55|4.26|3.74|3.53|3.536|2.6|3.9|3.495|3.44|3.2337|3.025|2.99|3.02|2.21|2.47|2.545|2.79|2.65|3.41|3.51|4.02|4.16|4.66|4.42|4.32|4.21|4.44|4.19|4.32|4.85|4.165|5.52||
2020-11-01 15:33:42|pink_usa_0426|VLEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.5|9.1667|8.5417|7.448|8.1667|7.5|7.5|6.5833|6.75|7.3|6.5167|5.05|4.8667|4.6|6.2833|6.55|7.9|6.7067|6.5667|6.5167|7.8333|7.1667|6.8833|6.0833|6.6833||||7.6667|9.2333|7.8833|8.6167|6.4833|7.05|5.8033|2.3|2.26|3.2667|4.4167|4.76|4.8233|4.69|5.75|8.4667|9.79|10.5833|7.4667|6.9133|8.92|7.5033|8.1967|7.5333|9.0767|10.95|13.3833|17.7133|20.8133|22.2167|20.7333|20.529|25.7|28.46|20.3967|25.4433|22.85|25.11|25.94|28.12|31.41|35.6|34.05|35.925|37.23|31.35|23.275|14.355|15.93|13.72|13.46|19.74|12.3|12.36|15.43||
2020-11-01 15:33:43|pink_usa_0427|PDRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|15.5|17.34|15.95|15.25|15.3|16.6|18.4|20.34|17.69|17.9|20.7|19.78|21.53|22.77|25.95|24.53|24.37|23|23.695|24.29|23|23.23|23.61|24.18|21.31|22.6|21.71|21.78|23.08|20.85|22.82|26.86|28.09|30.86|32.78|33.71|31.525|32.035|34.43|36.08|36.76|36.78|32.38|31.33|34.32||
2020-11-01 15:33:44|pink_usa_0428|JCDXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2556||20.4||27.1||30.8|||26.2||26.61|24.35|21.23|21.08|27.92||||43.03|39.08|34.88|33.44|37.45|39.5|36.65|37.89|39.451|40.35|35.45|26.1|32.15|33.55|33.6941|40.68|39.2|31.24|33.1|33.7|30.95|28.4|27.724|28.96|23.35|20.1|19.3164||
2020-11-01 15:33:45|pink_usa_0429|EUZOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8185|30.625||||||||||||||||||64.466|||||||||||53.6357|||62.9478|75.2834|||||71.4286|71.0476|70.15|65.2|70.5|68.3|50.7671|53.0632||
2020-11-01 15:33:46|pink_usa_0430|AIQUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7714|11.7564|13.799|15.291|14.5802|12.7297|14.1725|16.0645|17.2393|18.9741|17.5876|16.2421|17.9428|17.0548|17.8212|18.4373|18.4072|18.873|20.3231|20.8565|20.4358|21.7851|21.157|20.7603|21.7603|21.0661|19.7273|20.0702|17.0909|17.7231|18.1405|16.8595|17.8347|20.1529|20.1901|22.7273|22.8455|22.6364|23.2136|22|22.4955|22.8273|24.8091|27.075|27.2046|27.2999|33.27||
2020-11-01 15:33:47|pink_usa_0431|INGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|9.13||7.52|9.48|9.66||10.69||13.8|15.25||18.98|17.6|19.97|21.13|22.52|24.995|26.59|24.27|20.26|24.2|21.475|15.515|16.9375|19.48|19.74|20.53|17.24|15.85|14.155|14.405|12.93|15.97|19.77|21.296|28.15|27.78|33.85||
2020-11-01 15:33:48|pink_usa_0432|ARKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.35|65.35|58.7|58.76|56.87|67.16|44.73|18.65|13.7|26.21|32.3|37.88|35.75|38.6|41.57|62.39|73.92|104.75|72.58|67.9|91.62|65.2|87.03|102.4|110.85|102.95|108.5|111.34|112.8|100.5|74.96|67|75.19|78.86|70.2|69.14|58.89|80|89.87|94.142|96.83|108.5725|110.855|124.81|124.84|129.025|124.534|94.475|99.18|88.55|85.09|104.545|94.11|87.5|110.84||
2020-11-01 15:33:49|pink_usa_0433|RUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4774|34.5591|34.3869||36.625|38.4381|||43.075||||73.0248||59.4946|51.8151|58.4279|49.6555|57.8141|59.1|56.6|44.67|47.75||
2020-11-01 15:33:49|pink_usa_0434|RBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.715|8.145||||11.83|||||9.65|11.43|10.1|10.81|11.16|11.35|8.55|8.75||
2020-11-01 15:33:50|pink_usa_0435|CDMGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.0209|83.75|86.1033|95.5|105|73.2772|66.669||
2020-11-01 15:33:51|pink_usa_0436|ETCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|7.57|4.93|4.9016|4.27|4.95|6.17|7.18|5.71|5.87|4.45|6.24|4.72|5.05|4.29|4.25|4.18|3.45|2.4|2.59||
2020-11-01 15:33:51|pink_usa_0437|EUTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|32.1||||||44.3|41.27|37.95|37.55|26.1|30.97|30.8|36.2|31.28|30.03|29.3001|32.74|34|33.27|32.85|35.6|34.12|30.42|29.96|29.9|19.8|19.375|17.91|19.15|25.85|28.35|24.35|22.07|21.75|23.995|21.157|20.5|18.1|17.683|19.69|13.9|10|10.28||
2020-11-01 15:33:52|pink_usa_0438|TLPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|30.84|31.44|32.91|34.99|38.11|37.44|35.263|40.42|39.57|43.94|52.84|49.165|55.99|65.26|67.99|73.16|74.16|77.65|96.56|81.91|87.008|98.5|107.965|118.13|120.58|120.82|153.725||
2020-11-01 15:33:53|pink_usa_0439|KLPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.797||||||50.6||44.1||||47.7|37.8462|38||||41.45||36.6|33.75|34.586|34.37|30.55|35.8|31.1098|19.0328|16.76||
2020-11-01 15:33:53|pink_usa_0440|BNGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.47||81.7|||||62.27||63.3||||||||||||75.9|67.8|72.3715|64.8|67.55|59.25|64.645||
2020-11-01 15:33:54|pink_usa_0441|BMXMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|||||||31.5667||33.4094|33.9167|36.6391|34.75|36|35.7567|36.6334|37.6|38.95|42.4||48|45.9167|52.6167|||81.5|87.5|83.4499|88.95|74.71|82.8|83.54|81.07|91.6|87.75|141.8|149.15||
2020-11-01 15:33:55|pink_usa_0442|RXEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.18|22|24.22|24.83|25.35|24.5975|19.9295|18.44|19.37|18.63|15.54|13.45|11.07|15.34|16.04|15.14|16.3|17.8999|14.53|17.76|17.955|14.545|15.89|11.9401|12.5|10.93|9.72|12.75|13.28|7.5|13.07||
2020-11-01 15:33:55|pink_usa_0443|RXLSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1184|24.32|20.2|18.17|19.34|18.35||||14.79|15.42|14.03|16.78|||||15.17|||12.71|11.35|11.5|12.75|12.75|5.92|13.095||
2020-11-01 15:33:56|pink_usa_0444|MDOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.55|20.1|20.1|12.05|12.05|15.75||
2020-11-01 15:33:56|pink_usa_0445|REMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8||7.47|7.235|5.84|7.11|6.89|8.05|8.77|8.4|8.92|10.72|11.67|13.17|13.59|14.78|14.39|11.6|13.24|13.3|14.52|12.988|10.05|12.0975|16.79||
2020-11-01 15:33:57|pink_usa_0446|SDMHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|72.141|74.3023|83||134|131.3187|163.1886||196.8022|177.5|164.36|185.75|210.14|263.25|312.54|359.4|399.25|60.79|71.8|63.85||68|72.64|68.8|||114.5|104|115.6|140.3|151.5|145.375|194|273|349.4||
2020-11-01 15:33:58|pink_usa_0447|BICEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.62|||||53.5|46.75|45.7|54.175|46.97|40.35|31.91|34.38|30.34|26.3|29.0875||
2020-11-01 15:33:59|pink_usa_0448|GGRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|27.95|24.7|24.15|23.26|27.8375|26.5|24.65|24.95|23.95|24.4|21.5|21.2|24.1225|23.9438||20.88||16.7156||11.52|14.755|15.3|17.48|15.88|14.0536|13.75||
2020-11-01 15:33:59|pink_usa_0449|FRIIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|34|30.47|28.2|32.93|32.81||||33.4||42.16|46|63.3|58.9||||||52.75|||52.75|36.69|36.69||
2020-11-01 15:34:00|pink_usa_0450|NVYTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.15||
2020-11-01 15:34:00|pink_usa_0451|FRACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0775|2.26|2.1795|||||3.5002|4.5415|3.9915|3.609|2.202|2.2915|0.97|0.706|0.559|0.701|0.575|0.4543|0.25|0.384|0.312|0.2043|0.1344|0.211|0.3221|0.35||0.2833|||0.3||0.4012|0.274|0.37|0.3438|0.3693|0.31|0.26|0.3172|0.2156|0.3858||
2020-11-01 15:34:01|pink_usa_0452|SDXAY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|4.58|5|4.468|5.35|5.19|6.148|5.63|5.47|5.02|5.938|6.36|6.95|7.72|8.996|9.65|9.632|10.76|13.942|15.108|14.47|13.58|10.81|12.88|13.06|9.91|10.48|9.12|9.95|12.3|11.19|11.79|12.65|13.23|14.2|15.382|15.57|14.01|15.1|15.962|15.054|15.77|17.47|16.75|18.07|19.46|20.736|21.922|20.446|18.732|19.954|19.732|18.69|17.29|19.01|21.28|22.405|23.028|22.196|24.02|23.504|24.609|26.33|20.04|21.91|19.92|21.355|23.175|23.62|22|20.81|16.24|13.76|12.87||
2020-11-01 15:34:02|pink_usa_0453|NPACY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.36|5.8|5.6|4.94|4.12|4.3448||3.45||4.03||||||4.56|3.66|3.6078|2.95||1.5601|1.57||1.69|2.07|2.53||||1.81||1.716|1.8695|1.65|1.48|1.42|1.4|1.4|0.987|0.77||
2020-11-01 15:34:03|pink_usa_0454|SDXOF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|47.131|51.75|59.7141|54.49|61.028|62.9153|64.7043|69.7971|76.2549|78.0319|71.6217|73.4058|80.1624|75.939|77.3087|88.1511|81.6174|90.8448|100.5644|98.7392|107.8178|102.3231|93.3486|101.1562|100.7014|94.5301|88.1422|91.737|100.5|114.0301|113.4207|112.25||115.75|124.4388|131.4914|90.05|106.5557|101|105.5|115|118.5|106.5|108.5161|71.0623|69.7553|63.8||
2020-11-01 15:34:04|pink_usa_0455|ALIZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|21.66||
2020-11-01 15:34:05|pink_usa_0456|DBOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|8.24|7.96|8.72|6.84|6.08|6.06|6.06|7.7|7.89|5.89|5.72|6.86|4.9|5.1|5.62|6.25|6.03|6.972|7.63|8|7.5|7.13|7.25|8.08|7.91|8.68|8.41|8.65|8.7|8.11|7.74|8.425|10.255|10.6|11.17|13.24|13.18|13.875|12.76|12.65|13.745|14.22|15.29|15.65|16.43|18.905||
2020-11-01 15:34:06|pink_usa_0457|MURGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|13.32|15.01|15.69|15.03|12.24|12.72|14|16.58|15.49|12.86|11.85|14.93|12.84|14.68|17.17|17.879|18.74|18.66|21.65|21.69|22.2195|19.9532|20.62|20.65|18.805|18.13|19.54|19.43|18.81|17.82|18.335|18.92|19.38|20.7|22.725|22.29|21.12|21.76|21.765|23.335|24.362|24.1099|28.69|25.53|22.84|28.87||
2020-11-01 15:34:07|pink_usa_0458|CRZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.7422|274.7372|264.1022|244.6047|180.7948|192.316|187.8848|174.591|126.9108|115.2124|125.8474|80.4714|59.2014|45.3759|76.1465|104.7192|137.9003|142.1543|114.5034|116.9849|140.0273|156.3343|145.6993|190.2954|191.4298|262.6842||||303.0971|353.4361|292.1077|252.2619|220.1442|247.0862|205.9643|57.0744|26.8002|57.0744|60.9739|74.374|53.813|51.4024|57.0744|58.8469|59.9813|38.4278|21.1991|11.4149|18.0795|13.1165|11.2731|11.8403|13.5419|10.9895|11.65|13.305|17.88|15.65|15.1|14.65|13.44|13.73|11.15|11.13|8.32|8.395|6.84|7.4|7.635|10.77|12.27|14.18|15.42|11.92|9.64|8.82|7.59|7.53|5.63|5.77|5.68|3.86|5.77||
2020-11-01 15:34:08|pink_usa_0459|VLKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291|295|201|154|88|85.039|88.45|136|154.25|160.5|142.25|143.25|169.5|152|164.2|199.35|206.646|210|230.8|256.1|254.45|263.8|226.45|223.95|240|247.36|189.59|137.4675|134.8999|155.95|145.5|137.05|151.12|158.05|156.15|205|200|189.495|160.5|165.95|172.95|162.85|160.05|191|169|155.05|179||
2020-11-01 15:34:08|pink_usa_0460|VWAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.775|5.125|4.975|4.3|3.9|4.445|4.975|4.45|5.1|5.275|6.925|7.025|8.025|10.65|12.65|15.7|20.45|23.695|22.525|29.85|30|33.975|29.67|31.005|24.025|13.475|8.81|8.2|9.125|13.985|15.445|15.69|14.84|14.375|17.02|15.615|16.665|19.11|20.655|21.45|22.495|24.99|25.31|25.835|22.68|21.745|25.1|25.21|18.62|13.3625|13.185|15.26|14.56|13.8475|15.175|16.045|15.46|19.825|19.88|19.945|16.265|16.42|16.61|16.175|16.25|19.005|16.81|15.78|17.93||
2020-11-01 15:34:09|pink_usa_0461|VLKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|80.9|109.5|159.3|163|189.75||148.4|187.1|160.75|180.25|210.68|215.8|216.5|243.75|265.97|263.05|265.9|230.05|228.12|258.45|246.3|190.5|132.16|110.62|149.27|135.79|128.83|149|155.41|152.75|201.9108|199.9|189|165|175.025|171.5|162|157.63|191.94|167.01|147.55|164.35||
2020-11-01 15:34:10|pink_usa_0462|VWAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|7.035|9.35|8.7|8.3|8.525|9.94|16.6|15.955|17.575|16.635|17.075|18.71|16.17|17.475|21.825|22.18|21.57|23.395|26.495|26.055|26.53|23.0325|22.925|25.7275|24.67|18.855|12.425|11.45|14.95|13.89|13.0075|14.7825|15.325|15.025|20.97|39.95|37.44|16.78|16.68|17.2|15.965|15.87|19.265|16.43|14.765|16.64||
2020-11-01 15:34:11|pink_usa_0463|HVRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|19.33|21.86|25.11|21.99|20.23|21.95|23.75|28.32|26.43|23.26|24.7|27.95|27.25|30.44|37.09|38.24|38.6|36|41.25|42.31|43.98|41.21|44.552|48.13|49.1|50.99|57.58|50.91|56.282|51.37|53.38|56.54|59.545|62.14|65.54|68.1|63.62|69.05|69.91|73.9|74.975|81.345|93.07|88.66|80.585|85.29||
2020-11-01 15:34:11|pink_usa_0464|DMLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.225|18.335|20.7638|21.4|18.26|16.4|14.12|14.76|13.14|11.43|14.01|10.35|9.305|12.695||
2020-11-01 15:34:12|pink_usa_0465|DDAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.75|94.1875|77.375|68.125|64.9375|56.1875|54.875|39.52|51.29|46.65|43.86|42.76|36.95|50.27|46.31|35.5|29.63|30.91|38|38.04|45.27|44.48|41.15|44.81|46.29|40.29|51.36|50.65|56.02|51.67|52.56|57.94|72.89|90.34|82.02|96.2|83.29|77.3|58.44|31.52|28.23|36.26|44.04|53.15|45.12|46.9|48.2|66.32|75.5|67.51|52.71|40.45|61.9|48.1|52.15|46.67|59.91|63.08|68.83|79.75|91.97|92.07|81.97|78.98|96.28|99.02|80.45|85|70.09|65.22|69.22|69.91|72.62|74.8|73.28|82.73|85.8|78.75|65.85|57.47|57.11|53.3|46.97|56.31|41.03|37.18|50.965||
2020-11-01 15:34:14|pink_usa_0466|BMWYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.9|15.38|16.09|13.42|14.45|17.4|25.2|27.29|29.51|26.18|23.4|31.28|26.66|25.21|29.04|30.9|31.31|31.889|38.309|38.18|41.75|39.21|38.01|42.02|37.565|30.16|34.44|26.87|28.02|29.06|28.71|29.75|31.45|31.14|33.5199|35.13|33.65|32.83|27.3793|27.63|23.71|21.9|26.87|21.64|19.67|23.98||
2020-11-01 15:34:14|pink_usa_0467|BAMXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.375|30.5|32|29.75|35.75|33.5|32.625|32.6|35.65|42.35|37.5|32.37|27.05|31.75|40.4|42.45|42.6|40.9|41.2|42|42.4|43.35|45.15|43.2|46.95||||59.05|66.65|58.6|60.8|55.35|57.6|40.54|27.75|25.3|35.4|45.55|48.7|40.6|43.9|56|79|83.78|85.7|80.9|66.05|92.66|78.3|72.35|85.4|95.6|93.18|99.18|114.74|115.51|121.145|120.23|103.79|126.06|113.06|94.56|102.72|81.28|84.03|88.86|86.54|91.58|93.7|93.75|102.8|106.75|106.16|98.985|84.88|84.4204|71.3|65.725|81.55|64|60.05|70.44||
2020-11-01 15:34:15|pink_usa_0468|BYMOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|||||||||||53.35|||51.8||65.8|||83.8|||||93.8|84|78.55||||||||||||||70.5|70.5|53.9|65.3539|52.4|42.8778|53.88||
2020-11-01 15:34:16|pink_usa_0469|SIEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|3.1563|3|2.9375|2.8438|2.8438|2.9375|2.75|3.0938|3|39.1665|38.55|25.55|30.4|28.075|32.4|24.38|23.87|20.325|23.5|30.73|35.92|42.935|35.245|34.525|39.82|39.65|36.93|37.525|38.605|45.99|43.705|42.77|49.02|52.82|62.695|60.92|72.945|65.69|56.705|55.125|31|27.86|36.73|40.105|50.695|43.785|42.8|49.285|57.25|65.7|63.515|51.6|45.44|49.855|42.73|46.735|50.85|52.16|53.4|55.235|66.08|65.09|66.315|61.8715|59.575|54.563|52.86|52.055|50.495|45.945|53.2225|60.495|57.35|65|70.94|65.12|66.85|65.98|68.16|65.825|56.778|53.2|59.16|49.91|64.44|51.39|55|69.43||
2020-11-01 15:34:17|pink_usa_0470|SMAWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4|74.8|86.75|98.75|86.6|84.6|89.5|109.7|130.7|126.85|103|95.3|98.95|82.49|93.42|101.18|104.29|105.35|109|131.77|131.9|132.6|125.45|118.731|110|107.21|98.35|101.2912|93.69|109.1625|121.3153|111.85|130|142.26|130.665|135.125|131.35|133.65|131|116.3|106.34|116.9|97.9405|127.6|99.89|109.4|139.6||
2020-11-01 15:34:18|pink_usa_0471|AUDVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815|618||800|725||679|767|799.75|835||897.526|861.18|794.22|800.95|732.67|820.65|892.25|700|712.7|728|709.9503|652.4|680|757|810|840|951.4|966.3|836.7|891.85|891.7|898.1|872.2|875|1034.8|1136.05|1500||
2020-11-01 15:34:19|pink_usa_0472|DTEGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.5|21.188|20.125|20.188|26|27.8125|27.9375|46|37|40.125|56.875|88|57.25|41.6875|33.6875|24.66|21.12|15.54|16.55|13.65|11.26|11.51|12.01|13.75|14.66|15.44|16.05|21.17|16.19|17.53|20.58|21.13|19.15|18.79|16.95|15.79|15.99|14.78|17.9|17.96|17.95|18.41|22.52|18.89|16.94|16.25|14.35|11.72|11.52|12.48|14.46|13.07|10.99|13.08|13.25|13.33|14.46|13.79|12.1|11.93|10.42|11.99|10.61|10.79|12.08|12.79|14.94|16.84|16.87|15.02|16.23|18.59|17.87|17.05|18.16|16.35|17.38|16.84|15.57|17.265|20.09|18.005|17.43|16.09|15.83|16.245|17.15|16.082|17.02|16.644|16.75|16.28|15.82|17.62||
2020-11-01 15:34:20|pink_usa_0473|SAPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|40.0179|47.5|48.45|42.6387|41.45|44.04|47|60.3|60.73|53.92|56.35|67.9|58.9|65|76.5|77.6|76.05|76.16|83|79.38|76.1|78.9|70.2001|70|74|66.8|77.23|76.376|80.342|88.7|84.15|92.8|104.95|104.25|112.0175|104.3|110.56|120.75|103|108|126|119.7|134.75|121.5|126.95|166.36||
2020-11-01 15:34:21|pink_usa_0474|BAYRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9063||10.6875|10.8125|10.4688|9.625|10.5|10.2813|11.975|10.1875|8.1875|8.1775|7.2575|8.3475|6.025|5.875|4.215|4.97|5.475|6.6475|7.61|6.8675|6.4875|7.755|8.55|8.605|8.6525|10.025|10.06|11.0775|12.45|12.8775|14.375|17.5975|19.3225|21|19.075|21.325|19.35|12.34|12.9375|13.0675|15.8125|19.82|16.85|14.5375|14.6275|18.2225|18.7125|20.5625|16.27|15.1925|18.6875|16.2075|19.405|22.7625|24.045|27.125|29.2175|32.8825|34.7725|35.89|33.245|37.5175|35.825|37.94|32.6625|32.9125|26.83|23.85|27.25|23.6187|28.75|32.5388|32.0825|32.22|30.36|28.88|23.815|18|19.4|15.0599|18.615|18.88|18.02|17.0999|16.65||
2020-11-01 15:34:22|pink_usa_0475|BAYZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4355|54.1259|62.1803|78.9746|66.0828|52.945|58.7315|73.107|74.0541|80.6968|63.2781|60.1683|74.2017|63.9473|76.1699|86.011|93.4902|106.3751|113.1232|129.3117|135.177|141.2686|131.4276|145.1559|145.1559|144.713|133.3466|131.3663|106.9799|93.7362|105.9687|93.0769|108.1436|126.9499|127.8356|126.635|116.4691|118.4255|94.66|73.56|75.79|61.9|73.73|75.9|67.76|69.22|66||
2020-11-01 15:34:22|pink_usa_0476|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.19|43.15|47.85|53.4|62.15|63.35|67.05|68.45|83.065||||106.45|110.25|108.5|135.6|126.25|123.5|106.84|82.65|69.75|80.7|92.55|92.9|85.79|72.89|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.69|34.42|33.11|39.6501||
2020-11-01 15:34:23|pink_usa_0477|DPSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|14.05|16.15|16.19|18.33|18.85|15.13|13.7|17.79|17.15|19.28|20.7|22.68|25.2|28.96|35|36.88|37.06|32.98|33.22|34.08|30.49|27.34|28.55|23.565|29.26|31.87|31.165|34.28|35.49|41.23|47.305|46.24|37.98|37.445|32.355|30.805|29.525|32.25|37.2385|29.94|31.16|45.52||
2020-11-01 15:34:24|pink_usa_0478|DPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|13.75|17.15|18.75|16.65|14.45|16.45|16.5|18.29|18.76|14.57|14.3|17.62|16.68|19.3|20.61|22.64|26.27|29.05|33.25|36.93|36.73|31.9019|33.23|33.184|30.096|27.38|28.66|23.09|29.13|32.47|30.67|34.49|35.54|41.25|47.69|45.75|38.69|36.1804|32.45|30.35|30.1521|32.4154|37.08|29.26|31.47|44.9995||
2020-11-01 15:34:25|pink_usa_0479|BFFAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.95|81.55|85.7|68.35|67.15|89.1|73.15|77.92|87|94.76|96.55|89.16|106.2844|112.7|115.3233|102.675|93.25|96.25|97.95|78.22|81.97|65.15|78|80.45|83.525|93.4|94.625|97.175|110.85|106.85|99|93.64|74.08|73.99|66.64|64.6275|76.3411|59.5|55.51|60.85||
2020-11-01 15:34:26|pink_usa_0480|BASFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5313|10.0625|11.1875|11.3125|11.3125|10.6875|9.3595|9.1875|10.75|10.125|10.215|9.525|9.0125|11.4|10.1|9.5875|9.1025|10.4575|11.65|12.42|13.2|12.8|13.365|16.8625|18.4275|16.6|17.6925|18.4425|18.7475|20.245|20.165|23.04|25.11|30.395|30.9575|33.6625|32.1|36.285|14.3625|7.765|7.2725|10.6725|12.15|15.4325|14.05|12.675|13.16|19.0375|20.425|21.675|17.475|16.055|22.4175|18.2525|19.5875|20.925|23.8475|24.025|22.195|25.79|28.1675|28.2975|25.73|22.2875|23.925|24.2|20.08|20.5538|16.2838|19.37|20.4075|21.49|23.2975|23.89|24.3075|27.39|26.28|25.74|23.485|18.5|18.78|17.08|16.5|18.71|14.67|13.59|15.2485||
2020-11-01 15:34:27|pink_usa_0481|WRCDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|24.5|25.75|28.81|31.06|36.34|46.72|44.05|38.2101|42.25|46.53|41.08|41.75|48.827|47.64|44.5|50.08|46.02|46.7625|66.005|83.1825|106.11|121.73|153.96|227.7199|150.35|132.95|167.59|157.54|133.96|130.21|104.55|0.72||
2020-11-01 15:34:27|pink_usa_0482|WCAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|23.16|23.13|32.66|41.5|51.53|59.93|76.42|113.625|73.815|66.74|82.05|79.18|66.14|63.66|51.68|0.38||
2020-11-01 15:34:28|pink_usa_0483|DLAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|13.56|16.1|16.4|14.79|13.09|15.64|21.25|20.54|21.66|16.202|12.21|13.89|10.8|12.29|16.62|19.65|20.77|17.94|21.66|25.98|26.44|17.695|17.88|14.65|14.36|12.37|13.8232|14.9|13.95|11.67|13.185|14.57|19.2|24.2399|34.06|33.39|27.645|26.955|24.53|26.43|19.45|15.41|19.02|12.95|10.255|10.47||
2020-11-01 15:34:29|pink_usa_0484|IFNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3125|40.375|36.22|34.96|21.2|20.82|22.21|16.8|13|10.3|6.95|8.26|13.76|14.09|14.44|13.51|10.3|11|10.22|8.82|9.75|9.03|9.63|11.09|11.18|12.69|16.17|15.02|14.59|11.34|8.07|9.96|8.27|2.63|0.82|2.92|4.64|5.1|5.53|6.03|5.65|8.9|10.84|11.56|8.25|7.75|9.99|7.99|7.3|7.61|8.76|8.27|9.26|9.97|10.56|12.29|11.34|9.82|11.76|13.15|10.19|12.085|12.62|14.94|17.47|16.97|18.25|22.16|22.43|28.89|27.74|27.17|25.075|20.405|22.2|17.99|17.33|21.32|20.74|21.19|27.73||
2020-11-01 15:34:30|pink_usa_0485|FSNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8467|7.6733|8.7733|9.6|10.2467|9.8867|10.1407|11.72|12.74|12.4433|12.25|13.55|14.32|15.36|16.87|18.04|15.94|18.9|18.35|18.105|19.845|21.15|21.23|18.165|19.665|19.3|19.755|13.97|13.735|12.94|12.1601|13.6475|11.7|12.13|11.5||
2020-11-01 15:34:31|pink_usa_0486|ADDYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|33.55|31.8|36.3|28.6|13|14.62|18.45|22.86|27.28|25.21|24.06|25.35|31.9|32.56|36.4|34.53|33.3|39.71|38.6|39.15|41.92|45.91|55.91|53.83|59.16|57.17|52.77|37.865|41.15|38.96|41.39|37.5|47.3|50.9|64.045|84.77|73.885|83.77|95.75|110.53|108|110.82|113.91|124.99|114.8|112.8|145.565|148.445|156.05|139.16|133.18|152.88||
2020-11-01 15:34:32|pink_usa_0487|ADDDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|36.827|46.6|54.6|48.9681|47.35|50.65|63.7|64.04|71.79|68.95|65.92|78.7|74.9025|77.35|83.45|91.1|111.75|106.7|121.25|115.36|107.68|75.93|79.3|77.25|80.77|73.8|94.3|106.46|127.74|169.55|146.46|159.85|194.575|222.46|211.9|220.75|227.4|251.8|218.76|229.5|297.5818|295.32|315|273|262.2|302||
2020-11-01 15:34:32|pink_usa_0488|DLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0029|42.6|49.69|49.703|77.05|96.9|108.5||
2020-11-01 15:34:33|pink_usa_0489|CTTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.7|1.825|1.825|1.45|1.725|1.4|1.295|1.225|1.475|1.78|1.56|1.635|1.495|1.83|2.465|3.39|4.18|4.134|5.06|5.8|7.31|7.26|8.035|8.145|10.2||||12.57|14.09|12.7|13.2|10.315|12.87|10.764|4.615|1.475|3.22|4.193|5.69|4.535|5.206|5.72|7.67|8.486|9.63|7.72|6.14|8.98|8.562|10.073|10.225|11.227|12.98|15.863|19.851|23.285|22.085|21.755|19.287|24.3|24.1155|21.365|23.205|20.68|21.4365|21.62|17.84|20.475|22.4|23.0895|25.99|28.065|26.38|18.105|15.12|16.29|14.13|12.05|13.03|11.28|9.85|10.89||
2020-11-01 15:34:34|pink_usa_0490|HLBZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|66|51|52.65|40.3|54.35|71.05|67.25|40.45|41.65|54|43.57|51.86|51.38|67.5504|77.39|73.64|75.8701|82.12|86.38|76.11|76|80.56|81.85|76.9|79.95|72.57|85.3|92.5||92.78||95.57|108.38||88.6685|80.15|67.75|73.25|73.13|68.79|74.6409|59.2186|49.85|63.08||
2020-11-01 15:34:35|pink_usa_0491|HDELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|14.5|8.1|8.35|10.84|8.84|10.11|10.88|13.37|15.24|13.78|15.15|16.365|17.24|15.325|15.12|16.22|16.182|14.87|15.48|14.44|17.1|18.51|17.86|18.635|18.62|18.745|21.095|20.425|17.61|16.495|13.495|14.725|14.78|13.48|14.73|11.91|9.913|12.64||
2020-11-01 15:34:35|pink_usa_0492|TKAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|27|22.8|20.425|15.35|21.53|23.2||25.25|26.2|29.6|27.573|28.08|26.12|23.6|18.5|15.12|13.14|11.82|12.4775|9.51|6.72|7.16||
2020-11-01 15:34:36|pink_usa_0493|KNRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|23.355|24.27|25.27|26.38|31.78||
2020-11-01 15:34:37|pink_usa_0494|ENAKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|35.65|42|41.1016|35.4|30.85|27.85|30.15|33.25|28.45|21.05|22.45|22.3325|18.93|22.36|17.71|16.59|17.04|16.2055|18.9|19.04|19.18|18.29|16.76|15.3|14.85|11.39|9.44|9.34|9.73|9.25|6.47|7.75|8.43|11.2|11.56|10.68|10.52|10.6746|10.2085|11|10.29|9|10.49|11.6|10.82|11.73||
2020-11-01 15:34:37|pink_usa_0495|EONGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.542|22.958|17.688|18.083|19.333|19.833|21.104|17.188|14.917|17.25|16.708|17.917|17.193|16.58|18.4|17|16.17|17.53|17.13|13.837|13.433|17.033|17.58|18.39|22.877|22.45|23.75|28|31.007|29.14|31.15|31.89|37.04|37.24|42.46|41.71|43.62|51.77|54.46|67.85|63.65|69.5|58.1|34.52|28.25|33.48|42.2|40.04|35.55|31.25|28.35|28.87|33.09|28.42|21.31|23.24|22.2|19|22.6|17.97|17.03|17.11|16.15|19.13|19.4|19.23|18.36|17.695|15.26|15.51|11.14|9.37|9.515|9.865|9.3|6.43|7.59|8.585|11.33|11.53|10.17|10.92|10.82|10.15|10.87|10.56|9.23|10.44|11.45|10.51|11.85||
2020-11-01 15:34:38|pink_usa_0496|COVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.22||63|37|37.25|39.7|51.29|56.5075|44.74|45.255|28.17|27.705|22.365|21.63|23.414|19.18|18.52|24.03||
2020-11-01 15:34:39|pink_usa_0497|CVVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2589|58.5197|56.59|43.9173|42.918|51.2225|38.0115|39.1|47.1||
2020-11-01 15:34:40|pink_usa_0498|TUIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|8.999|8.7|8.12|7.2|7.5501|6.57|6.43|7.47|7.25|8.6|8.94|10.93|11.45|9.47|8.12|5.32|4.605|5.08|6.85|3.81|2.77|2.21||
2020-11-01 15:34:41|pink_usa_0499|LNXSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|24.3|30.35|38.1||40.15|43.25|68.05|74.8|78.75|59.7|52.9|72.35|71.6|74.45|86.8||70.4|63.81|62.71|74.05|69.78|62.342|49.31|51.194|58.01|52.34|49.51|39.12|48|54.9675|60.7|68.64|76.1099|76.1|74.6|85.66|78.3|76.1851|54.5|56.2|51.55|59|67.25|53.5|53.45|60.3208||
2020-11-01 15:34:41|pink_usa_0500|FMCQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5477|||||||60.1||65||70.7041|66.2|||70.9486||65|64.86|72.26|65.45|70.6|72.5001|82.33|86.49|81.29|83.33|85.6|85.71|88.15|78|82.29|92.94|93.5|98.02|107.7|99.7||78|77.9|74.85|66.9365|73.7525|77.95|83.5|86.9639||
2020-11-01 15:34:42|pink_usa_0501|BDRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.75||17.41|17.23|18.96|16.82|18.4|17.99|17.18|18.3|16.52|18.47|20.85||23.5|22.5|23.15|23.4|20.8|18.51|23.36|25.22|23.34|20.97|20.96|23.18||
2020-11-01 15:34:43|pink_usa_0502|MKKGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|9.42|9.33|9.84|7.83|6.99|8.535|7.872|8.931|10.986|8.862|9.585|10.506|9.384|11.25|13.2|13.896|15.933|15.378|17.328|17.208|17.3292|17.364|19.458|20.298|21.474|18.51|19.956|16.9635|19.974|21.198|20.241|21.882|23.646|21.899|21.405|20.01|20.79|21.41|22.16|21.8|19.9|21.14|23.35|24.25|23.59|27.18||
2020-11-01 15:34:44|pink_usa_0503|MKGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.375|||39.3856|||40.241|44.6|55|47|49.35||||||||83.5|82.7065|85.5433|85.8634|98.2|102.35|107.4|95.61|99.24|84.97|100.1|106.11|100.9|109.18|119.7|110.4|106.66|99.45|97.76|106|108.9|107.8|99.2|106.15|115.9|122.55|108.2|135.75||
2020-11-01 15:34:44|pink_usa_0504|HPGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6813|20.08|15.64|13.19|15.85|32.44|32.5|38.64|99.25|34||
2020-11-01 15:34:45|pink_usa_0505|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|15.335|20.63|24.22|21.477|21.88|33.88|43.705||
2020-11-01 15:34:46|pink_usa_0506|DWHHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8798||||||18.3956||19.7445|||21.5039|22.8333|26.6355||26.05|26.55|||39.05|30.1102|||40.8|42.55|41.4032|45.7||47.1|47.2756|47.35|32.6|35.936|40.5605|41.8315|52.9289||
2020-11-01 15:34:46|pink_usa_0507|DTCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21|23.55|25.25|24.37|24.1999|24.13|15.9|19.3|20.15|22.29|26.535||
2020-11-01 15:34:47|pink_usa_0508|PBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.505|5.4813|7.3513|8.125|9.2875|10.8187|10.8963|11.6925|11.7|10.415|10.84|12.07|12.045|11.45|12.9|12.67|12.555|11.05|8.38|9.96|10.585|8.2|7.965|9.83|7.31|6.54|5.04|4.43|4.04|3.25|3.68|2.94|3.13|2.9||
2020-11-01 15:34:48|pink_usa_0509|MAGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.15|7.8|8.53|11.86|11.94|13.92|8.74|8.03|11.53|10.22|8.96|10.5|11.45|11.21|11.46|12.1|13|12.384|12|11.308|10.85|10.65|10.71|10.04|10.38||10.33||10.04||10.96|11.0853|11.8|10.97|10.75|10.18|9.96|7.24|5.36|4.512|6.06|4.82|5.92||
2020-11-01 15:34:49|pink_usa_0510|LEGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2823|58.17|60.73|67.06|74.69|72.24|84.68|76.9|76.1|76.65|82.55|89.7|99.4399|76.24|83.25|87.8836|100.16|106.04|105.11|106.73|122.41|115.51|113.76|124.5|115.85|110.95|122.6|124.8|146.35||
2020-11-01 15:34:49|pink_usa_0511|VNNVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|||47.2416|48.3082|48.89|48.84|52.5709|48.35|52.5|55.9425|57.5224|70.83||
2020-11-01 15:34:50|pink_usa_0512|FPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|||||||39.91|39.49|41.55|42.19|42.19|24.94|23.25||
2020-11-01 15:34:50|pink_usa_0513|MTTRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|8.6|9.05|8.15|6.2||5.8||||9.7|8.64|8.19|7.12|6.82|6.61|6.81|5.74|6.13|5.01|6.52|5.85|5.88|6.155|6.8|2.06|2.58|2.56|1.9075|1.495|0.9035|1.07|1.095|0.955|0.91|1.05|0.487|0.9166||
2020-11-01 15:34:51|pink_usa_0514|DURYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|||||||||8.5||6.74|8.49|5.47|5.47|5.82|5|8||
2020-11-01 15:34:52|pink_usa_0515|VONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.513|16.98|||||||25|23.55||24.55|23.45|24.85|24.95|26.55|29.25|27.05|36.35||
2020-11-01 15:34:52|pink_usa_0516|MPSYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|26.55|29.45|26.5|23.4||21.7|21.61|31.85|38.95|48.45|72.21|76.15|90|88.7|93.6|98.1|86.05|76.16|71.47|59.29|39.5|55.3|42.46|49.32|55.93|67.2|68.1|93.05||107.0253|117.15|113.95|102.45|104.505|120.7|115.37|113.31|130.48|125.96||
2020-11-01 15:34:53|pink_usa_0517|SMMNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|21.75|20.18|19.44|19.64|24.25|20.18|25.86|22.772||
2020-11-01 15:34:54|pink_usa_0518|BNTGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||10.49|10.79|10.09|11.41|11.69|10.63|12.355|12.47|11.53|12.175|9.24|9.955|9.57|9.23|10.62|8.91|10.5015|12.49||
2020-11-01 15:34:54|pink_usa_0519|RNMBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.15|9.91|12.27|14.62|13.72|10.8045|8.5525|10.15|10.85|12.11|12.75|14.029|13.5|14.49|14.302|15.01|19.0795|20.2445|24.925|27.05|25.1|22.184|18.55|21.1|21.8|23.5|20.83|17.69|16.45|18.75||
2020-11-01 15:34:55|pink_usa_0520|POAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||7.5|4.9|4|4.59|7.41|8.85|7|6.6|5.58|6.63|5.15|5.3|6.99|8.01|8.12|8.35|10.04|10.42|10.64|9.36|8.51|9.41|8.955|6.9|4.6885|4.5|5.41|5.04|5.06|5.485|5.71|5.655|8.37|8.33|7.46|6.37|6.4|6.44|6.38|6.14|7.345|6.16|5.39|6.075||
2020-11-01 15:34:56|pink_usa_0521|KUKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76||75.88|80.7|80.17|83.05|87.53|117.05|114.01|92.118|104.8|121.9|141.05|164.15|124.93|105.36|106.52|75.34|73.26|59.41|43.66|41.79|34.34|45.4|43.86||
2020-11-01 15:34:56|pink_usa_0522|STWRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0333|||9.65||8.8767|10.85|12.9333|13.4|11.5|9.2|9.6||8.56|10.67|9.98|8.91|7.6|9.53|9.68|9.58|6.51|6.86|6.92|7.1|6.87|6.7|8.93|9.46|9.92|8.93|9.08|11.84|10.92|13.94|13.24|11.41|12.72|10.26|9.835|8.6|6.75|8.65|8.81|9.45|12.26||
2020-11-01 15:34:57|pink_usa_0523|SWDAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|25|27.34|26.357|29.6|28.25|27.35|35.3|38.98|40.2|35.55|37.4|48|43.6|55.37|52.05|47|51|41.7266|37.45|34|26.8|33.5|34.8577|34.301|43.4||
2020-11-01 15:34:58|pink_usa_0524|BFLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|12.37|10.6|11.55|15.14|||15.22|18.91||||||||22.45|24.7|23.34|15.1385|11.7|11.75|8.685|7.82|9.26|9.01|8.4|5.72|7.44|||8.22||||9.63||7.58|6.08|4.83|5.58|5.99|2.95|3.98||
2020-11-01 15:34:59|pink_usa_0525|PUMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.925|5.113|5.735|6.021|7.5|7.605|8.0625|7.41|8.33||
2020-11-01 15:35:00|pink_usa_0526|PMMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|21.9|28.7|31.35|30.5|30.2|29.1|32.725|28.85|33.9|34.9|35|34.9|35.395|28.35|29.05|31.6||||28.2|28.9|25.5|22.8|19.575|17.8|19.986|21.438|21.826|22.369|25.105|25.159|29.7|39.226|41.85|44.726|44.893|57.36|55|49.12|55|61.42|77.1|74.15|78.85|72.08|83.85||
2020-11-01 15:35:00|pink_usa_0527|AIAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|45.3|41.55|41.55|41.55|41.55|41.55|26.71|29.2|29.2|35||
2020-11-01 15:35:01|pink_usa_0528|SYIEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|3.6125|4.1|5.3725|5.1875|5.1|6.1375|6.3175|6.7025|7.77|6.7425|6.725|7.295|7.0875|8.2425|8.635|9.36|10.2275|10.975|10.83|12.06|13.24|13.3825|14.9|15.89|15.61|15.24|16.4466|15.951|15.59|18.58|15.11|15.49|17.71|18.31|20.835|20.27|20.26|23.68|20.205|21.895|23.53|22.51|24.2|24.31|27.27|34.43||
2020-11-01 15:35:03|pink_usa_0529|MTUAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.25|21.95|25.71|26.31|26.15|27.49|29.39|33.17|36.85|30.9|33.4||37.4|38.32||47.22|49.2||49.55|44|45.3425|43.87|44.88|47.7|47.84|44.65|48.5|45.95|48.01|50.97|51.84|59.5|67.57|70.13|88.94|83.75|92.21|112.63|99.73|107.88|110.06|134.25|135.45|119.86|80.19|93.345||
2020-11-01 15:35:03|pink_usa_0530|CMPVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|||||||||||||||58.2269|58.2269|78.15|78.15|71|56.5347|56.5347||
2020-11-01 15:35:04|pink_usa_0531|RKAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.265|13.15|14.04|14.13|12.06|9.9825|8.52|9.82|10||
2020-11-01 15:35:05|pink_usa_0532|KIGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.75|||22|20.49|22.38|20.36|17.69|14.99|14.7|14|11.674|16.41|13.06|13.98|21.14||
2020-11-01 15:35:06|pink_usa_0533|ESPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|10.78|11.09|9.53|9.9|7.4|5.39|2.66|4.44|3.22|3.15|3.2|2.63|3.08|3.45|4.34|3.73|2.92|3.25|2.524|2.11|1.8|1.54|2.25|1.828|1.53|1.64|1.6|1.53|1.35|1.057|0.9925|0.77|0.67|0.49|0.504|0.41|0.4|0.295|0.38|0.385|0.19|0.29||
2020-11-01 15:35:06|pink_usa_0534|AIXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.965||||24.7284||17.12||||||15.8|13.98||13.78|||8.11||5.9||||||4.01|6.39|9.1568|17.32|19.86|15.5625|12.9|10.72|9.89|12.104|10.3|9.5915|10.28|10.59|12.05||
2020-11-01 15:35:07|pink_usa_0535|EVOTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35||23.3|24.11|21.94|20.75|23.5|28.05|26.2641||
2020-11-01 15:35:08|pink_usa_0536|EVTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|3|9.0625|14|12.625|1.0625|0.9063|0.98|0.41|0.22|0.41|0.25|0.022|0.01|0.001|0.001|0.002|0.02|0.015|10.34|0.005|0.003|0.002|13.2|12.93|15.38|19.78|16.33|13.41|3.24|3.74|3.35|3.09|3.23|2.49|3.87|3.18|2.02|1.55|1.89|4.1|6.2|5.27|4.62|6.4|7.03|8.26|7.46|5.71|6.43|7.37|5.44|6.34|7.09|7.19|7.14|7.241|10.98|11.0015|9.31|9.68|7.93|8.745|8.5|8.47|8.57|6.67|8.56|10.2|13.04|15.2|28.02|36.41|30.63|36.11|34.66|46.16|46.5|46.6|51.23|43.58|44.2|47.0001|53.95|52.9||
2020-11-01 15:35:09|pink_usa_0537|KPLUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|25.75|32.3|31|22.5|26.6|33.4|38.21|39.55|31.96|25.22|26.37|19.9|24.9|21.69|22.94|20.8|12.2|14.05|16.5|17.8|15.63|14.95|16.11|17.05|18.75|14.02|10.29|12.39|10.54|10.12|11.65|12.88|11.93|11.615|13.65|13.45|11.405|9.08|9.4|8.4|7.8|5.78|4.05|3.3|3.53||
2020-11-01 15:35:10|pink_usa_0538|DGWPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.72|||||||||58.2599|||47.6|44.55|35.65|45|46.5|61.75|75.5||
2020-11-01 15:35:10|pink_usa_0539|HHULY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36|15.73||||||11.96|12.45||12.6||||11.19|10.8|11.51|8.856|7.06|||||||14.31||||||11.41|12.21|12.21|12.21||7.84|7.84||
2020-11-01 15:35:11|pink_usa_0540|KRNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|39.85|27.28|34.35|38.97|31.72|33.0525||
2020-11-01 15:35:12|pink_usa_0541|SMTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|67.75|||110.25||111|97.15|107|100.4157|104|49.8|56.15|33.65|||29.45|25.3||39.55|51.47|41.4|30.6|25.75|12.87|17.74|33.32||45.95|54.3|35.6|25.47||||40.26||62.6|35.45|21.25|23.87|26.1|22.55|35|37.08|31.49|43.07||
2020-11-01 15:35:12|pink_usa_0542|WKRCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||||||||||22.0973|20.55||25.34||13.53|15.43|||||22.5055|27.59||||30.85||22.3|25.4|17.5|18.4|16.5|11.6|19.572||
2020-11-01 15:35:13|pink_usa_0543|BOSSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|24.41|26.84|26.38|27.9|28.81|26.64|25.871|23.2|22.42|17.27|12.6|12.17|12.31|11.72|13.755|15.09|16.94|16.246|18.14|18.15|16.25|13.9175|14.745|12.35|11.26|9.245|8.65|5.57|5.37||
2020-11-01 15:35:14|pink_usa_0544|RSTAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.57|35.4|32.215|24.4235|30.3|32.71|33.15|19.3|21.75|20.67|21.08|28.32|26.66|34.97|37.878|46.54|67.93|48.9|47.15|30.19|29.13|34.2|43.65|53.33|61.42|57.1|61.16||
2020-11-01 15:35:14|pink_usa_0545|UDIRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|||||||48.53|||||||67.05|||||36.21|35.8292|32.9|39.47|32.565|32.0661|49.4||
2020-11-01 15:35:15|pink_usa_0546|FUPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|10.372|10.35|10.79|10.91|11.19|11.63|10.1|10.25|11.345|9.87|11.655|13.95|13.946|12.905|14.11|13.26|14.865|10.3|11.015|9.74|8.74|10.72|9.47|9.9|11.81||
2020-11-01 15:35:16|pink_usa_0547|FUPEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.94|64.75|||94.5||||||43.81|||||||||77.15||||||||||||||||||53.7||44.2|36.25|34|34.6|39.7|34.88|34.35||
2020-11-01 15:35:17|pink_usa_0548|ADVOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.19||5.72|5.95||8.88|||||6.8|6.05|6.6||5.05|5.3||5.3|4.6|||||9.73|11.6|9.69|10.04|8.63|7.87|9.8|11.07|6.81|7.5|7.7|7.171|7.45|8.15|8.775|7.68|6.28|7.05|6.44|6.45|8.39||
2020-11-01 15:35:17|pink_usa_0549|CZMWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|||||||23.79|28.49|31.54||29.75||29.98|29.53|||||||32.045|37.285|36.615|33.99|41.89|52.31|49.87|58.98|64.45|69.86|83.36|69.52|86.36|98.4|114.35|113.34|102.5|102|107.751||
2020-11-01 15:35:18|pink_usa_0550|LPKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|6.6|5.625|7.375||8.715|9.545|11.405|15.275||24.58|25.45|20|16.75|13.6|14.5699|9.54|9.61|8.65|6.78|6.2|9.67|6.85||11.63||10.41||8.9|||7.56|8.41|7.8614|17.5|23.2|23.4|23.6||
2020-11-01 15:35:19|pink_usa_0551|NBGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627|855|||519|325.5|247.5|210||15|1.8|3.39|2.092|2.31|2.5|3.35|4.4574|3.03|3.825|3.193|3.15|1.14|1.58|2.35|2.5|3.3899|2.25|1.39|1.35||
2020-11-01 15:35:20|pink_usa_0552|EGFEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|696|650|385|275|359|270||||33|25|||||||||26|22.46|16.83|8|7.35||0.89|0.227|0.555|0.2565|0.3755|0.32|0.509|0.535|0.399|0.4816|0.49|0.425|0.3285|0.31|0.4|0.39|0.53|0.33|0.221|0.21||
2020-11-01 15:35:20|pink_usa_0553|BPIRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9120|7960|6300|2660|2060||55.6|6.2|12.2|6.8126|7.296|7.8|9.38|11.3|5.35|8.49|5.66|5.94|1.92|1.88|5.331|6.15|6.87|4.3|3.14|2.9||
2020-11-01 15:35:21|pink_usa_0554|ALBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5|140|192.5|210|114.5|77.5|87|73.5|86.5|60|57.5|13|22|19.5|20|28.245|18.81|38|9.25|12|11.95|12.9|11.4|9.25|6.15|4.51||1.4|0.38|0.725|0.485|0.5149|0.49|0.6295|0.65|0.5|0.5925|0.55|0.472|0.374|0.3025|0.41|0.4558|0.5|0.385|0.185|0.189||
2020-11-01 15:35:22|pink_usa_0555|HLTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6875|11.75|10.4375|10.75|14.25|12.4375|10.375|6.9375|7.56|7.14|7.53|8.58|7.5|8.02|7.34|5.44|5.98|5.35|6.31|6.05|7.86|6.42|5.93|8.12|9.51|8.98|10.6|10.44|11.19|10.86|11.59|13.4|14.89|15.5899|15.72|18.69|13.89|14.22|9.75|7.14|6.2|8.29|7.2|7.99|6.07|4.03|3.35|4.41|4.94|4.8|3.11|2.17|1.65|1.08|1.57|2.37|4|4.46|4.36|5.88|8.65|6.93|7.04|5.675|5.05|4.47||4.69|3.87|5.07|4.86|4.3|4.47|5.6|6.27|5.94|7.51|5.8225|6.164|5.595|6.005|6.55|6.51|7.69|6.9|6.6|7.91||
2020-11-01 15:35:23|pink_usa_0556|MOHCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.43||9.05|||||||8.82|8.82|12.35|11.5|11.5|6.62|6.47||
2020-11-01 15:35:23|pink_usa_0557|GRKZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75||||||||||||||13.02|14.24|14.5|15.73||9.4|9.25||7|6.31|8||8.69|8.82||11.31|12.1373||11.05|10.78|8.97|9.38|9.4|10.22|10.77|12.3|8.6943|9.16||
2020-11-01 15:35:24|pink_usa_0558|GOFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.9|13||8.45|7.5|8.2|10.31|8.96|6.16|4.1|4.64|2.6|3.25|3.19|4.52|4.42|4.67|6.32|7.11|7.642|8.02|5.95|5.1|4.63||3.38|3.1|3.98|4.08|4.52|4.53|5.47|5.534|5.958|6.09|5.4|5.426|4.598|5.08|5.0235|5.07|6.07|5.26|4.523|4.65||
2020-11-01 15:35:25|pink_usa_0559|JUMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7.85|9.36|9.45|11.4|13.28|15.26|14.97|18.71|17.52|16.992|19.99|16.03|15.39|14.93|17.37|16.12|17.45|19.73|14.79|17.6|16.91||
2020-11-01 15:35:25|pink_usa_0560|AGZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|||||||||||||9.47|9.59|9.59|9.26||5.45|4.3||
2020-11-01 15:35:26|pink_usa_0561|TREAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|21|28.01||
2020-11-01 15:35:27|pink_usa_0562|HEHSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.8539|4.77|6.41|7.7|7.39|10.6|11.2|11.96|9.64|7.13|7.3|5.82||5.45|4.66|||5.19|||||6.34||||4.29|5.19|4.85|4.85|4.89|3.9|3.56||
2020-11-01 15:35:28|pink_usa_0563|AAGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.21|15.25|13.12|13.94|15.72|17.16|17.89|17.24|20.38|19.43|19.93|21.84|23.12|23.57|27.315|22.21|24.75|20.52|23.49|25.2|24.26|25.24|28.22|30.765|33.915|33.55|36.2|34.235|32.72|39.34|38.91|38.4|40.02|39.71|32.88|40.81||
2020-11-01 15:35:28|pink_usa_0564|AAIGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.45|3.35|2.98|3.75|3.2|3.35|3.91|4.08|4.56|4.34|5.05|4.8|4.97|5.65|5.72|5.84|6.8|5.55|6.14|5.09|5.84|6.33|5.95|6.297|7.07|7.6|8.62|8.44|9.1|8.49|8.1|9.63|9.72|9.8387|10.245|10.04|8.243|9.91||
2020-11-01 15:35:29|pink_usa_0565|CHLKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|9.4|10.8|9.8|9.85|9.5|10.336|10|9.22|8.84|10.13|9.55|10.55|10.196|10.74|11.41|10.92|10.48|10.63|10.58|9.67|9.68|12.39|12.49|13.64|13.35|11.82|11.5|10.87|11.04|12.35|10.835|10.8|11.08|11.22|10.1|9.29|9.06|9.301|9.79|10.64|8.935|8.56|7.6|7.6|6.98|7.02||
2020-11-01 15:35:30|pink_usa_0566|CTRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||12.84|10.78|||||||9.38||||||31.57|40.6|44.26|50.2|36.47|25.98|33.99|33|29.66|30.95|35.28|30.32|29.23||
2020-11-01 15:35:31|pink_usa_0567|CEOHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.25|1.32|1.63|1.6|1.584|1.67|2.25|2.15|2.47|1.9|1.73|2.25|1.78|1.8975|2.04|2|1.8|1.986|2|1.61|1.75|1.98|1.59|1.418|1.6|1.1|1.05|1.01|1.17|1.18|1.25|1.18|1.151|1.22|1.3|1.47|1.68|1.72|1.67|1.65|1.63|1.43|1.57|1.3|1.08|1.14||
2020-11-01 15:35:32|pink_usa_0568|HSNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|13|14.38|14.47|14.33|13.1|13.61|16.21|15.47|15.85|14.44|11.91|13.74|13.16|14.13|15.11|16.12|16.36|15.5|16.22|16.25|16.3|17.21|16.56|18.09|20.64|17.83|18.2|16.6|17.65|17.61|19.14|20.57|21|22.3|23.81|24.47|24.46|26.905|23.25|24.45|25.6|21.37|20.326|20.85|15.46|15.81||
2020-11-01 15:35:33|pink_usa_0569|SIOPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.74|1.95|||||||||||||||||||2.15|2.36|||||||||||||2.77||2.77||2.56|2.75|2.63|3.02|3.42|3.83|4.77||
2020-11-01 15:35:35|pink_usa_0570|XIACY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|7.58|6.09|5.377|5.69|7.9|7.86|15.65||
2020-11-01 15:35:35|pink_usa_0571|CHKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.77|5.08|6.19|7.13|7.03|6.8|7.41|8.69|8.34|8.51|8.18|7.34|7.07|8.655|7.36|6.945|6.76|6.3|5.355|5.24||
2020-11-01 15:35:36|pink_usa_0572|AGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|66.5|64.38|61.36|51.54|54.55|46.52|37.95|41.84|29.02|||||||27.8|||||||95.92||63.24|66.8|66.8|66.8|66.8|73.06|55.63|71.16||
2020-11-01 15:35:36|pink_usa_0573|CCOHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|||15.9|23.2|41.85||52.7|37.25|32.15|45.39|44|53.85|62.01|66.43|80.67|79.83|88.07|86.41|84.51|78.27|72.2|71.46|88.3|67.9|76.05|78.63|63.44|60.21|83.13|83|88.3|73.815|66.14|69.06|63.14|52.27|41.15|54.572|50.09|43.0125|42.01|39.16|31.24|41.39||
2020-11-01 15:35:37|pink_usa_0574|NWSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|20.02||18.75|17.95|17.825|20.37|22.576|19.92|17.75|14.43|12.91|7.6|9.13||
2020-11-01 15:35:38|pink_usa_0575|GULRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|16.02|19.32|23.77|20.53|20.25|20.42|24.69|25.1|25.17|22.35|18.97|21.1|14.94|16|18.1|24.35|23.19|23.94|25.76||24.3|24.3|24|23.63||||||||||24.14||27.24||||27.64|29.32|30.35|32.79||33.29|33.29||
2020-11-01 15:35:38|pink_usa_0576|SBMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.1333||0.1644|0.1644|0.1445|0.1289|0.1244||0.1733|0.2022|0.2356|0.2889|0.3156|0.3489|0.36|0.3756|0.3844|0.4578|0.4208|0.5111|0.5022||0.5097|0.4067||0.5047||0.5253||0.9464|1.2|1.6733|0.8733|0.6|0.54|0.6733|0.8867|0.9333|0.9133|1|1.12||
2020-11-01 15:35:39|pink_usa_0577|SBHMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6711|16.5867|21.8622|17.2867|13.58|11.5333|13.1|18.1667|17.9933|19.4333|19.2333|20||
2020-11-01 15:35:40|pink_usa_0578|WARFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|12.8|14.28||9.55|12.29|10.7|12.14|14.96|17.306|17.83|16.1|16.76|13.9|13.823|16.05|14.47|15.46|14.11|10.83|11.75|10.19|10.89|14.25|14.155|15.885|16.95|18.59|16.92|7.35|6.57|5.66|5.275|6.405|5.31|4.39|4.79|4.25|3.51|3.8||
2020-11-01 15:35:40|pink_usa_0579|MTRJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.66||||||||||3.9|3.54|3.81|3.92|||4.81||4.65||||4.95|||5.75||5.4|5.77|||5.53|6.1437|6.0889|5.53|5.77|4.7|5.2||
2020-11-01 15:35:41|pink_usa_0580|MTCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.5|16.2|16.704|15.65|15.12|17.26|17.79|17.804|16.56|16.49|14.5|15.45||
2020-11-01 15:35:42|pink_usa_0581|CKISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7|37.5|42|41.75|41.55|43.6|51.22|47.67|43.08||41.43||45.85|43.71|41.51|38.68|37.29|38.91|42.14|39.215|34.595|34|34.08|24.56|26.4||
2020-11-01 15:35:43|pink_usa_0582|SCHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|27.35|27.02|26.29|36.73|34.9|35.41|43.45|47.37|50.98|56.61|75.63|84.85|72.51|66.06|60.05|45.12|41.08|35.34|34.015|34.63|37.1|40.28|50.05|41.443|44.195|44.585|49.315|56.415|59.02|48.73|43.35|49.335|46.76|45.5|47.43|47.02|39.33|43.43||
2020-11-01 15:35:43|pink_usa_0583|ALEDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|11.5625||
2020-11-01 15:35:44|pink_usa_0584|BJWTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||||||0.245||0.395|0.4||0.605|0.67|0.66|0.719|0.56|0.864|0.73|0.821|0.526|0.577|0.632|0.705|0.7|0.768|0.845|0.775|0.66|0.5988|0.54|0.55|0.625|0.515|0.5008|0.48|0.47|0.37|0.41||
2020-11-01 15:35:44|pink_usa_0585|LFSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.26|47.9|49.57|45.98|38.74|37.26|31.19|38.52|37.86|31.59|34.63|35.36|32.86|36.41|37.84|55.51|49.3|40.16|43.79|36.75|27.36|26.05|21.9025|19.7301|21.36||
2020-11-01 15:35:45|pink_usa_0586|MDEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.76|0.64|0.525|0.39|0.41|0.4|0.57|0.7|0.97|1.14|0.795|0.975|0.89|0.79|1.08|1.71|2.2|2.24|3.47|3.55|3.26|2.76|2.53|2.19|1.56|1.75|1.35|1.21|1.1|1.02|1.65|1.56|2.4|2.23|3|2.88|3.56|2.7|1.97|2.44|2.41|2.29|2.72|2.3|1.9|2.2||
2020-11-01 15:35:46|pink_usa_0587|CSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81||||1.47|1.25|1.27|1.57|1.86|1.85|1.22|1.15||1.19|||1.54|||1.52|||||||1.5|||||0.99|||1.18||||||1|0.9|0.84|0.775|0.82|0.49|0.6||
2020-11-01 15:35:47|pink_usa_0588|CLPHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|6.66|6.75|6.82|6.85|6.95|7.73|8.19|8.18|8.46|9.12|8.76|8.64|8.19|8.314|8.688|8.63|8.82|7.874|8.14|7.83|8.14|8.435|8.585|8.9271|8.824|8.2|8.59|8.7|9.51|10.4|9.805|10.15|10.76|10.57|10.39|10.16|10.46|11.725|11.05|12.37|11.65|10.092|10.22|10.53|9.89|9.79||
2020-11-01 15:35:47|pink_usa_0589|LKREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.96|2.25|2.41|2.42|2.38|2.78|3.18|3.11|3.23|3.54|3.49|3.67|3.89|4.4|5.36|5.26|5.51|4.53|4.87|4.56|5.3|5.81|6.3|6.532|5.943|5.6|6.23|5.39|5.95|7.14|6.59|6.95|7.95|8.1|8.99|8.76|8.93|9.77|9.37|11.15|11.85|11.19|10.42|9.405|7.28|7.8||
2020-11-01 15:35:48|pink_usa_0590|GGPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0149||||||0.02||||0.01|||0.008|0.01|0.0066|0.007|0.007|0.005|0.006||
2020-11-01 15:35:49|pink_usa_0591|HNGKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.12|26.73|34.9|32.25||29.6|24.5||||32.55|38.8|37.15||30.3|29.8|34.9|34.48||38.94|40.37||36.91|28.89|30.4|32.12|||37.16|37.2068|35.49|35.47||35.51|30.29|36.16|34.71|27.52|26.86|26.18|18.41|18.68||
2020-11-01 15:35:49|pink_usa_0592|HKHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.25||4.8||4.6||6.78|6.5||5.65|4.41|5.47|5.55|5.99|6.46|7.75|6.79|6.77|5.91|6.24|7.07|7|6.87|7.459|8.48|6.83|||6.05|6.12||6.75|7.48|7.53|7.28|7.2|7.18|7.1|6.348|7.29|6.72|5.424|5.4|5.26|3.86|4.05||
2020-11-01 15:35:50|pink_usa_0593|LNNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|28.1||31||13.55|12.53|15.07|||21.17||17|13.81|13.3|10.06|||||10.9|||||||||||28.3|28.3|75.48|70.04|72.59|67.73|110.25||
2020-11-01 15:35:51|pink_usa_0594|NDGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|||||||13.43|||||||12.55|13.56|||||28.7|32.83|35.4|31.828|23.705|19.57|21.75|16.01|14.64|20|23.49|17.59|22||
2020-11-01 15:35:52|pink_usa_0595|CWAFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.265|0.32|0.41|0.34|0.355|||0.36|0.35|0.26|0.33|0.27||0.2592||0.345|||||0.36|0.525||0.59|0.433|0.5232|0.44|0.49||0.71|0.685|0.65|0.57|0.74|0.8904|1|1.13|1.12|1.09|0.98|0.81|0.77|0.76|0.635|0.8||
2020-11-01 15:35:52|pink_usa_0596|HUTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.0101|2.7|2.28|2.4||
2020-11-01 15:35:53|pink_usa_0597|HTCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.2381|0.1839|0.2006|0.1938|0.16|0.1564||
2020-11-01 15:35:53|pink_usa_0598|PCCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.313|5.9|3.6|2.3|2.86|2.38|2.41|1.87|1.68|6.5|6.75|5.84|6.23|7.87|6.46|6.51|6.17|5.77|5.87|6.5|6.3|6.89|6.42|6.06|6.49|5.79|6.2|5.95|5.91|5.6|6.2|6.2|4.3|4.95|3.5|2.65|2.46|2.72|2.73|3.23|3.84|4.6|3.64|4.01|3.61|3.58|3.79|3.8|4.19|4.75|4.93|4.461|4.29|4.65|5.58|6.28|6.71|6.35|6.4|5.33|6|6.12|6.47|6.324|5.55|5.89|5.665|5.655|5.76|5.76|5.82|5.41|5.75|5.87|5.67|5.65|6.03|5.95|5.37|6.14||
2020-11-01 15:35:54|pink_usa_0599|PCWLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.29|0.25|0.24|0.26|0.2575|0.3157|0.3846|0.432|0.38|0.41|0.3563|0.37|0.36|0.3711|0.4073|0.477|0.4771|0.43|0.43|0.46|0.5521|0.6201|0.6613|0.6278|0.6518|0.5172|0.58|0.61|0.6534|0.6374|0.57|0.6|0.5654|0.55|0.5809|0.5601|0.577|0.5302|0.5481|0.584|0.563|0.5354|0.58|0.5975|0.5425|0.6274||
2020-11-01 15:35:55|pink_usa_0600|CRPJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|31.5|24.9|29.5|24.8|29|28.8|26.848|31.3||40.59|39.79|35.3601|36.28|36.05|42.1|45.1925|43.416|39.44|43.01|35.22|29.637|25.344|23.04|26.17|25.32|27.05|29.87|27.75|29.39|25.2|29.43||25.95|29.52|20.1|19.86|18.7||16.21|19.05||
2020-11-01 15:35:56|pink_usa_0601|KGBLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|23.18|31.24||
2020-11-01 15:35:56|pink_usa_0602|ASMVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.81|43.91|39.88|32.38|30.645|32.03|29.68|34.38|39.34|35.76|27.41|32.06||
2020-11-01 15:35:57|pink_usa_0603|PCFBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.4|13.78|11.4|12.01|9.2|8.71|10.25|8.76|||11.27||12.87|13.722|12.51|11.97||9.39|7.14|||||2.5|2.22||||||||||4.5|3.59|3.735|4.14|3.2|2.3|2.53||
2020-11-01 15:35:58|pink_usa_0604|MAWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|3.575|3.11|3.855|2.2||||||||||9.305|8.38||10.71||11.59|13.65|13.43|14.38|13.1|19.85|19.18|18.96|18.75|17.405|13.03|8.39|11.59|8.18|8.55|14.43|16.29|16.1|25.14||
2020-11-01 15:35:58|pink_usa_0605|NGCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|46.01|||||||48.24|45|48.21|37.34|40.68|32.5|38.66|41.25|37.7|32.46|31.41||40.4|||||70.37|70.37|84.39|84.39|83|70.9|64.19||
2020-11-01 15:35:59|pink_usa_0606|VPGLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.44|0.455|0.525|0.69|0.585|0.535|0.9|0.95|0.88|0.585|0.5332|0.6802|0.5|0.41|0.5419|0.651|0.565|0.57|0.63|0.635|0.6695|0.81|0.7824|0.88|2.04|0.7749|1.17|0.88|0.9237|0.9|0.925|1.01|0.985|0.91|1.13|1|0.929|0.722|0.7641|0.8285|0.6391|0.52|0.56|0.528|0.34|0.42||
2020-11-01 15:36:00|pink_usa_0607|VTKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.81|11.55|10.98|12.03|11.91|11.67|15.4|14.74|13.31|11.35|13.23|12.3|13.76|14.255|13.32|11.34|11.26|11.39|10.85|11.085|12.8|11.22|15.25|13.91|14.61|14.13|12.285|11.1|9.4|10.18|8.39|7.825|9.67|8.74|5.95|5.85||
2020-11-01 15:36:01|pink_usa_0608|CREQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1729|0.1602|0.1855|0.194|0.194|0.2361|0.3635|0.3964|0.3247|0.2108|0.1687|0.2361|0.1981|0.1813|0.1822|0.1729|0.1383|0.1265|0.1265|0.1139|0.102|0.1149|0.1063|0.1349|0.1737|0.0872|0.08|0.051|0.07|0.07|0.08|0.085|0.065|0.075|0.065|0.073|0.0521|0.049|0.037|0.045|0.087|0.063|0.05|0.04|0.0525|0.061||
2020-11-01 15:36:01|pink_usa_0609|HKSHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68||||||||23.54|34.94||||||26.2546|29.87|26.43|21.56|19.95|17.22|16.37||
2020-11-01 15:36:02|pink_usa_0610|SIHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|6.35|5.74|6.54|6.41|7.83|7.7|7.14|6.72|6.15|5.15|5.74|4.74|4.98|5.23|5.73|4.87|4.72|4.84|4.5|4.99|5.28|4.785|4.8506|5|4.91|4.81|4.51|4.82|5.82|4.93|5.43|5.5|6.15|6.2|6.115|5.08|4.86|5|5.1863|5.292|5.25|4.02|4.04|3.5|3.27||
2020-11-01 15:36:03|pink_usa_0611|SBKFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|35.825|38|47.5||47.365|58.75|63.375|60.5||46.39||46.7844|35.045||41.125|||26.375|||45.0508||86.49|48.94|44.02|37.444|35.01|22.98|26.2|37.18|||46.25|42.01|52.27||39.82||41.36|38.985|49|37.45|42.02|43.68|21|27||
2020-11-01 15:36:04|pink_usa_0612|LTOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|11.7333|13.6889|15.7778|14.3022|14.8|18.1111||16.4444|16|14.8|11.12|11.9556|9.2174|10.6222|12.8889|12|11.4889|7.5|10.3333|10.6667|16.1733|17.0309|17.3333|18.0667|16.8|16.06|13.4133|10.48|12.4667|15.1667||14.8333|18.315|17.5|18.95|22.29|18.7|19.12|20|17.49|19.75|17.7|19.4|15.95|10.52|13.42||
2020-11-01 15:36:04|pink_usa_0613|MAHMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.425|7.25|7.625|7.545|7.5|7.275|6|6.785|8.125|8.325|9.165|6.015|7.265|7.69|9.875|11.905|10.85|9.825|9.755||9.95|8.525|9.83|10.87|8.5|9.5||10.555|11.15|11.2||13.7|11|8.9|8.83|7.25|16.35|7.85|5.2801|6||
2020-11-01 15:36:05|pink_usa_0614|PPERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.735|4.883|5.2|6.65|7.01|7.01|8.45|8.21|7|6.75|7.14|8.54|8.97|10.3|10.47|6.05|6.4|7.78|8.88|9|8.58|9.24|8.5|5.81|6.3|6.7|6.65|8.35|7.54|8.385|9.36|9.76|11.0725|12.2|10.22|9.49|10.18|10.195|10.5|9.872|9.75|9.9999|6|8.08||
2020-11-01 15:36:06|pink_usa_0615|BKRKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.87|3.8|4.8375||6.8125|5.5|7.45|8.125|7.265|7.42|6|7.775|7.4945|9.325|9.24|5.655|6.235|7.835|9.155|9.55|9.3125|9.825|9.26|6.575|7.9875|7.86|7.44|8.525|7.795|8.97|10.75|11.4149|12.18|13.785|11.45|10.72|12.71|13.725|13.25|14.58|14.35|14.145|9.985|11.93||
2020-11-01 15:36:07|pink_usa_0616|PBCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|21.35|25.39|27.5|28.36|20.66|22.4|21.28|23.6|24.92|27.455|26.25|27.55|20.34|24.12|25.2|24.5|28.78|27.39|29.56|33.71|36.0325|40.05|42.4|41.46|42.99|46.42|49.8963|50.55|51.62|56.92|55.42|44.84|55.23||
2020-11-01 15:36:07|pink_usa_0617|PTAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.37|17.17|13.2|||16.27|15.35|9.69|10.9|11.41|12.97|13|11.34|12.45|11.39|7.8|9.05|9.5|9.67|11.95|11.545|12.1925|13|11.94|12.37|11.8|10.31|9.935|11.865|10.8|9.8|9.06|9.1|7.785|6.3|6.865||
2020-11-01 15:36:08|pink_usa_0618|TLKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9519|||||||||||1|0.985|1.15|1.27|0.95|0.2|0.205|0.21|0.24|0.233|0.216|0.205|0.206|0.206|0.231||0.304|0.285|0.261||0.3531|0.24|0.25|0.24|0.246|0.2511|0.277|0.236|0.305|0.2841|0.2511|0.204|0.2||
2020-11-01 15:36:09|pink_usa_0619|PIFMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|17.5|23.98|26.95|27.6|33.55|35.55|25.34|26.3|25.55|28.45|30.7|34.7|37.37|26.6|27.91|29.55|29.3395|29.86|27|28.4476|25.89|18.01|20.52|24.82|26.28|29.38|27.36||32.2|31.9|||24.18|22.38|23.32|26.694|22.61|26.73|28.3|25.34|18.75|25.44||
2020-11-01 15:36:10|pink_usa_0620|ADOOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|||8.7|7.451|7.338|8.2|4.75|3.68|4.85|3.919|5.64|5.6||3.86|3.45||2.14|2.16|2.43|4.46|6.08||5.52||6.54|9.22|||5.1|5|4.366|3.87|4.67|4.8|3.2|3.815||
2020-11-01 15:36:10|pink_usa_0621|PUTKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|27.9|32.75|37.17|34.3|41.45|50.3|52.65|54|55.51|52.75|61.49|50|45.47|36.25|40.8|34.2|26.75|33|31.75|37.87|38.05|29.9|31.9|33.71|24.05|24.45|22.36|20.3|27.86|31.675|37.6|36.77|45.16|47.89|53.73|50.71|45.41|45.51|39.35|34.04|29.31|31.24|23.33|20.665|32.03||
2020-11-01 15:36:11|pink_usa_0622|BSPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-01 15:36:12|pink_usa_0623|PTPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2897||||||0.2455||||0.2652|0.2603|0.275||||1.5715||||||||0.4|0.4|0.585|0.555||0.4|0.4||
2020-11-01 15:36:12|pink_usa_0624|GGNPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|4.96|4.7|4.52|4.6|5.35|4.88|5.83|5.6|4.78|5.04|5.25|5.95|5.45|5|3.77|3.42|3.2|3.43||
2020-11-01 15:36:13|pink_usa_0625|GDNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14|12.75|12.37||
2020-11-01 15:36:14|pink_usa_0626|PITPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64||20.27|21.3|19.28||16.46||||12.37|||||||15.43|13.81|10.46|11.69|11.69|14.9|14.9|14|14|7.24|8.3||
2020-11-01 15:36:14|pink_usa_0627|PTXKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|10.4|11.23|10.37|7.55|8.6|7.59|9.18|9.41|8.64|7.47|6.39|4.06|5.41|5.572|4.89|4.39|3.04|4.67|4.29|5.577|4.6|4.2|3.25|4.379|2.73|3.53|3.68|4.594|4.5625|3.45|3.8|3.325||
2020-11-01 15:36:15|pink_usa_0628|PTKFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|24.04|30.45|21.75|20.98|25.61|27.7|27.72|28.74|28.4|27.67|20.49|19|19.05|21.02|27.432|21.42|22.78|22.53|25.12|23.72|23.74|19.41|17.75|21.32|22.45|18.13|22.29|21.4|17.77|17.44|21.98||
2020-11-01 15:36:16|pink_usa_0629|PTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|19.52|19.45|13.15|||13.6|14.05||10.63|||||||6.14|5.9523|||||||||||||11.92|11.92|11.3|12.29|9.41|6.58|10.55||
2020-11-01 15:36:17|pink_usa_0630|PSGTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.62|20.688|19.604|22.34|21.384|20.68|24.432|22.82|26.01|30.7|34.35|36.7|22.32|21.64|25.29|26.07|28.25|26.2|23.32|19.7|10.85|15.95|14.67|13.315|15.0076|12.895|14.35|13.91|15.86|14.485|16.5|12.3|12.7|16.75|18.04|15.08|18.4699|17.04|14.465|12.62|12.69||
2020-11-01 15:36:17|pink_usa_0631|PTIZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4082|1.5|1.15|0.9|0.76|0.75|0.495|0.57||
2020-11-01 15:36:18|pink_usa_0632|PTMEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.4|25|29.33|33|23.5|21.93|21.25|22.86|24|20.275|23.85|16.06|12.35|11.65|11.73|16.77|15.05|||14||10.76|11.52||||5.64|6.48|10.16|10.36|10.51|5.46|6.22||
2020-11-01 15:36:19|pink_usa_0633|PTFRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.144|5.69|5.6|5.76|4.758|5.228|5.322|6.01|6.608|7.674|6.8987|6.97|4.866|4.638|4.536|4.746|4.962|4.4||4.482|5.144||||||3.15|2.176|||4.25|3.54|4.45||
2020-11-01 15:36:19|pink_usa_0634|UNLRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.328|7.208|9|9|9.8||9.096||10.918|9.55|9.354|10.644|10.834|10.332|11.22||10.762|||13.35||12|13.556|14.45|13.996|15.2591|15.516|13.7|||13.972||12.872||10.75|10.92|10.77||
2020-11-01 15:36:20|pink_usa_0635|AIBGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.39|5.2|6.45|4.5675|2.201|2.72||
2020-11-01 15:36:21|pink_usa_0636|BKRIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.589|8.57|6.4|5.935|5.32|3.83|4.93|3.7|1.77|2.2||
2020-11-01 15:36:22|pink_usa_0637|CRHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|23.7|26.82|25.22|22.25|21.86|19.98|18.6022|22.05|20.95|16.4|17.5|21.5|16.95|17.301|17.75|21.05|21.8|21.41|25.34|28.91|27.76|23.77|22.96|27.93|27.95|27.8|29.25|25.35|29.85|32.49|33.4|32.65|35.9|34.1|34.8|34.1|35.52|32.95|30.943|30.74|30.56|31.89|38.5|33.5|32.35|37.42||
2020-11-01 15:36:23|pink_usa_0638|DCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|44.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|40.9|40.66||
2020-11-01 15:36:24|pink_usa_0639|KRYAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|19.25|34|25.8799|32|31.4505|24.77|33.56|31.59|35.82|41.35|34.15|33.45|41.95|43.54|48.62|53.56|56.07|58.66|63.34|63.45|74.8955|75.96|75.75|70.92|72.15|74.65|73.95|82.3|84.7|88.48|85.61|70.09|78.8|90.23|94.81|107.11|103.59|107.21|114.05|106|103.32|113.41|118.79|130.75|128.1904|123|135.7495||
2020-11-01 15:36:25|pink_usa_0640|SMFKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89||23.965|22.355|22.8|27.43|30.31|27.75|26.2041|22.9|27.45|24.69|22.54|26.93|28.37|30.44|32.105|35.04|41.35|41.52|27.15|29.44|28.1|30.36|35.59|33.62|32.25|36.01||
2020-11-01 15:36:26|pink_usa_0641|SMFTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7481|4.75|||||||12.05||7.45||10.06|8.4|8.28|11.3|15.25|16.45|20.05|23.36|26.2|23.9595|21.53|20.54|28.38|31.3|27.92|26.04|23.67|27.68||21.7|26.76|28.06|29.7|31.58|35.04|41.05|42.64|27.64|29.24|28.541|30.03|35.815|32.45|32.8425|36.42||
2020-11-01 15:36:27|pink_usa_0642|KGSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|38|41.5|43|47.75|46.72|41.92|46.97|51.75|48.18|55.085|62.5|62.11|87.85||
2020-11-01 15:36:28|pink_usa_0643|EXPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.48|8.5|9.62|9.58|8.59|9.53|11.53|12.32|13|11.05|12.66|14.88|14.36|15.72|16.33|16.65|19|17.7169|18.63|18.47|17.31|17.24|15.69|18.47|19.08|16.65|18.2|16.45|18.92|20.02|18.71|19.8|20.78|19.7|20.925|21.39|24.54|25.18|24.44|26.9|29.94|31.25|33.2|33.49|34.99|37.13||
2020-11-01 15:36:28|pink_usa_0644|GLAPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|72.73|77.45|||89.5||||||95.99||97.25|||91.71||88.4|86.37|90.75|100.65|89.27|54.5|59.01|57.58|50.87|56.7387||
2020-11-01 15:36:30|pink_usa_0645|IRCUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4506|2.7254|2.8231||3.4131||4.1737|||||||5.35|5.98|||||||||||5.5411|5.5411|4.7|4.9846|4.5|3.69|3.95||
2020-11-01 15:36:30|pink_usa_0646|PDYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2836|46.078|||65.5517|58.6572|50.1596|53.7519|53.4445|44.3076|56.2131|59.1391|60.5849|45.6551|43.8847|39.4294|36.3313|41.4456|56.5131|52.2692|65|84.3||
2020-11-01 15:36:31|pink_usa_0647|ILPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.93|||||||||||||1.63|1.69|1.45|1.3|1.05|0.49|0.565||
2020-11-01 15:36:32|pink_usa_0648|GLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76||
2020-11-01 15:36:32|pink_usa_0649|GNCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|3.9|6.6|8.1|8.05|||6.13|||6.67|3.79|3.82|4.53||4.75||5.69|7.82||11.87|17.46|18.38|17.19|17.23|19.41|21.11|18.64|20.33|20.42|20.45|18.45|14.4|12.97|12.22|10.49|11|10.24|9.53|8.7463|9.67|10.46|10.93|10.15|12.64|13.31|6.41|6.39||
2020-11-01 15:36:33|pink_usa_0650|CCGGY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15||10.25||11.59||13.02||14.89|14.98|14.92|12.5|12.25|14.86|12.87|14.52|18.59|18.45|16.65|16.5|17.57|17.711|17.5|13.1135|11.78|12.07|11.67|12.49|11.41|13.84|13|11.624|12.8|12.01|10.88|10.5175|11.79|11.22|12.46|11.23|11.72|10.85|13.28|14.5|13.61|7.1|8.95|6.355||
2020-11-01 15:36:34|pink_usa_0651|CGPZF|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|4.2||6.16|6.35|5.43|5.76|||||4.32|||4.3299|3.77|4.6|3.85|3.95|4.1|4.1|3.63|3.5634|3.77|3.78|3.97|3.921|3.67|3.5|4.5|4.85|4.68|3|1.88|2.05||
2020-11-01 15:36:35|pink_usa_0652|BKHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7196|12.8641|16.1993|18.95|20.55|18.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.4|22.56|23.42|27.24|26.64|29.31|27.55|24.2|22.56|25.3|26.8|26.3|23.59|24.95|26.23|29.6|29.95|31.54|33.98|33.74|36.22|34.98|37.65|33.8|33.6|37.6|37.36|40.25|38.06|30.65|29.9||
2020-11-01 15:36:36|pink_usa_0653|ISDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.716|||16||16.5|||26.74|24.7|28.56|29.5|30.195|35.65|35.16|36.57|38.65|41.25|46.252|39.685|32.25|31.79||
2020-11-01 15:36:36|pink_usa_0654|BZQIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|13.1|10.87|9.12|8.38|6.05|5.26|6.13|6.44|6.43|7.75|8.13|8.2|9.28|9.18|8.735|8.2|8.31|9.4|10.3|10.98|9.35|9.99|9|8.95|8.54|7.06|7.21|7.7125|6.1|5.87|5.92|4.41|3.21|3.2|4.0225|3.45|4.205|5.621||
2020-11-01 15:36:37|pink_usa_0655|DGRLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|25.2|27.55|24.87|23.1|18.1|18.09|18.4|16.45|14.15|21.51|25.69|26.1|28.93|38.816|36.603|41.82|35.24|32.183|23.78|28.55|23.64|23.65|16.55|19.34|21|20.89|22.055|23.6|18.91|14.26|17.525|14.35|14.3|17.45|17.575|17.45|13.8|14.55|9.61|2.885|2.398||
2020-11-01 15:36:38|pink_usa_0656|DLKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242|245|238|255|160|||191.75||185||||||402|||||||159.2376||||||||156.5||||162|192.75|132|141.75|141.75|27.75|21.7||
2020-11-01 15:36:38|pink_usa_0657|TTCNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|1.23|0.67|0.77||||1.2659|1.0871|1.25|2.9|3.24|3.22|4.29|3.83|3.4624|4.27|4.9568|3.69|2.75|2.938|3.148|3.4|3.59|4.22|2.14|1.97|2.5|1.99|2.01|1.79|1.68|1.956|1.92|2.14|1.742|1.48|2.04||
2020-11-01 15:36:39|pink_usa_0658|TTTPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4697|1.75|0.0002|1.89|0.61|1.76|1.9||
2020-11-01 15:36:40|pink_usa_0659|IDTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.8|10|7.2|12.8|12|12|37.6|37.6|36|30|17.2|18.8|15.2|||4.8|5.2|2|1.2|2|1.6|9.6|20.4|14.8|5.6|10|6.8|6|4|3.6|3.6|4|3.2|2.4|4|2.4|4.4|3.6|3.6||3.2|2.4|3.2|3.2|3.2|1.2|2.36|1.6|1.2|1.6|1.6|1.6|2.4|1.5|1|1.6|1.04|0.9375|0.55|0.2|0.395|0.27|0.495|0.4|0.1511|0.43||
2020-11-01 15:36:41|pink_usa_0660|ARZGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|||||||||||||10.866|||10.61|9.77|9.24|9.34|6.67|6.86|6.42|6|7.7|8.15|8.97|9.22|9.55|8.098|8.46|8.15|8.513|8.73|8.85|10|9.47|6.83|8.03||
2020-11-01 15:36:41|pink_usa_0661|UNCRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.74|7.965|7.315|6.44|6.62|5.59|5.4|6.88|6.23|4.2|4.86||
2020-11-01 15:36:42|pink_usa_0662|UNCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.5806|225.078|185.5643|202.5702|218.8258|218.8258|||221.0766|199.5692|187.2899|225.6882|183.0634|205.0711|183.0634|222.322|237.5823|255.0884|270.8289|230.0797|236.2319|278.6416|292.7364|282.4229|285.0988|310.1075|365.1265|372.6291|392.6361|435.1508|462.6603|475.1647|432.6499|420.1456|382.6326|350.1213|257.5893|117.5407|59.0205|122.5425|165.0572|168.0582|124.5432|106.0367|117.0406|110.5383|127.5442|107.0371|70.0243|51.0177|28.2098|15.4429|19.8569|22.0576|26.2591|28.1598|27.5095|35.5123|39.8138|40.364|38.9635|34.0618|33.0765|33.9618|34.712|29.4602|18.3063|16.3557|12.8545|10.7537|13.54|19|21.09|19.522|21.34|19.685|14.85|11.94|13.045|11.6599|10.46|13.83|12.665|8.4614|10.0645||
2020-11-01 15:36:43|pink_usa_0663|ISNPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.15|45.45|46.35|40.25|||18.18|15.75|21.85|23.46|26.9|21.5|15.17|16.81|17.42|20.25|14.81|9.9|9.04|11.87|8|9.11|9.66|10.83|11.08|12.17|14.33|18.44|19.88|17.726|18.44|20.1|21.96|20.68|20.01|15.48|15.62|13.23|12.935|13.75|17.23|20.28|19.935|22.79|16.62|15.535|13.89|14.08|12.4|12.85|15.17|14.54|10.47|12.965||
2020-11-01 15:36:44|pink_usa_0664|IITSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|3.55|4.22|4.45|3.6|2.65|2.77|2.57|3.3|2.64|1.61|1.5|1.9|1.28|1.481|1.61|1.61|1.86|2.05|2.448|3.054|3.23|3.07|3.042|3.35|3.75|3.556|3.35|2.55|2.59|2.2613|2.14|2.29|2.83|3.33|3.35|3.83|2.8|2.57|2.35|2.3675|2.0779|2.175|2.51|2.5|1.68|2.1613||
2020-11-01 15:36:44|pink_usa_0665|ATASY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||13||13.4||10.4|11.17|11.41|7.9|7.62|8.33|6.11|6.86|8.45|8.76|8.57|9.2|10.78|12.365|13.41|12.52|12.21|13.21|12.59|13.01|12.64|12.63|13.38|12.85|10.745|11.7|13.705|15.99|16.395|15.385|13.93|10.53|10.46|11.715|12.34|12.25|11.066|10.66|8.01|7.925||
2020-11-01 15:36:45|pink_usa_0666|MDIBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|6.81|7.68|7.15|6.6|7.9001|9.64|10.33|11.3|12.15|8.8|9.58|8.64|9.675|9.285|9.8245|11.133|8.97|6.51|8.655||
2020-11-01 15:36:46|pink_usa_0667|ESOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6|6|6.18|5.45|4.15|4.7|4.63|5.77|6.95|4.69|3.94|4.12|2.98|3.19|3.75|3.68|3.82|3.37|4.5|5.1|5.66|5.425|4.7|4.57|4.872|4.418|4.33|3.97|4.57|4.35|3.84|4.27|5.41|6.09|6.146|5.9|5.46|5.04|5.36|5.9497|6.43|7.12|7.57|8.2|7.527|8.995||
2020-11-01 15:36:46|pink_usa_0668|ENLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|6.19|6.04|6.15|5.31|4.36|4.76|4.68|5.63|6.89|4.74|3.95|4.03|2.93|3.14|3.674|3.59|3.78|3.33|4.52|5.06|5.616|5.225|4.79|4.59|4.685|4.36|4.24|3.98|4.49|4.35|3.96|4.25|5.25|6.025|6.435|5.8|5.49|4.945|5.41|5.91|6.39|7.18|7.54|8.42|7.66|9.005||
2020-11-01 15:36:47|pink_usa_0669|TIAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.35|1.48|1.55|1.53|1.19|1.265|1.35|1.36|1.37|1.12|1.02|1.13|0.9|0.85|0.84|0.71|0.8|0.625|0.877|1.22|1.23|1.11|1.08|1.09|1.2|1.33|1.2|1.02|0.91|0.86|0.71|0.84|0.957|0.96|0.81|0.9|0.83|0.6651|0.6301|0.62|0.49|0.5|0.6498|0.55|0.336|0.4683||
2020-11-01 15:36:48|pink_usa_0670|TIAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8607|18.6397|15.2875|16.761|15.7664|22.8392|17.5346|17.6819|16.0564|17.2682|17.1167|14.8627|14.8446|14.3932|16.5835|16.0564|16.4835|15.4505|15.5807|17.85|18.87|22.5|21.46|22.25|27.31|31.07|26.4|26.52|23.78|23.57|24.62|24.82|26.39|26.19|23.3|20.82|25.46|19.78|17.58|12.71|8.51|9.77|9.72|10.55|11.69|11.63|8.83|11|11|11.93|12.03|10.91|8.78|9.43|7.51|7.78|7.81|7.17|6.55|5.22|7.21|9.28|9.0625|8.7622|8.53|9.66|9.5904|10.67|10.81|7.41|7.26|7.45|6|6.62|7.86|7.6|6.72|7.7|7.58|5.82|5.33|4.99|4.64|5.03|6.16|5.57|3.79|4.6601||
2020-11-01 15:36:49|pink_usa_0671|TIIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0667|9.2618|10.7556|9.5606|12.847|12.847|15.2371|17.6273|18.5236|20.615|22.4076|21.5113|24.2002|31.6694|30.7731|30.1755|32.2669|54.3757|41.5287|37.0472|35.1422|31.5068|29.0832|25.4478|25.7508|24.8419|24.236|24.236|24.539|20.9036|27.8714|23.6|28.84|31.65|30.78|30.01|38.45|38.77|32.18|31.66|28.03|26.95|28.16|27.78|30.6|30.32|29|28.24|31.72|24.92|21.98|16.14|13.55|12.06|14.12|16.15|16.04|14.22|11.83|13.57|12.32|15.6|14.18|12.16|11.31|11.53|8.28|9.31|9.09|7.33|7.71|6.93|9.64|11.35|12.38|11.5|11.16|11.93|12.24|12.11|12.92|9.58|9.45|9.08|7.48|8.03|9.46|9.7|8.28|9.05|8.08|6.45|6.55|6.03|4.94|5.27|6.18|5.48|3.67|4.8||
2020-11-01 15:36:50|pink_usa_0672|TIAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95||0.97||||||1.11||1.02||||0.74|||0.62||||||1.01||1.05||||0.75|0.75|0.6453||||0.64|0.78|0.72|0.57|0.5275|0.475|0.46|0.54|0.57|0.59|0.352|0.418||
2020-11-01 15:36:51|pink_usa_0673|SNMRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.25|8|9.15|10.15|10.79|11.61|9.31|8.54|9.75|7.91|8.22|8.85|9.55|9.49|9.46|10.52|11.13|11.58|11.5|10.535|10.112|9.6|9.87|10.14|10.75|11.19|11.11|9.48|7.94|9.03|9.74|10.055|9.42|7.85|8.63|8.59|9.67|10|10.08|9.81|9.965|9.14|10.2||
2020-11-01 15:36:52|pink_usa_0674|BNCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0775|12.52|13.0825|16.44|16.694|16.45|17.7112|13.21|13.84|12.14|13.54|13.69|14.47|20.33|19.77|12.84|15.39||
2020-11-01 15:36:52|pink_usa_0675|TEZNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||10.579|11.251|12.22|13.35|13.084|14.55|15.211|15.82|15.525|14.56|13.56|14.02|13.39|14.76|15.825|16.655|15.5725|12.835|13.87|16.875|17.43|18.42|16.66|15.98|15.755|16.67|18.43|19.04|18.93|19.13|19.91|20.14|21.73||
2020-11-01 15:36:53|pink_usa_0676|TERRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||4.9|||||||||5.7|5.57|||6|6.35|6.0005|6.3161|6.9386|6.3671|7.2637||
2020-11-01 15:36:54|pink_usa_0677|DNIYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|14.92|16.48|15.1|12.17|10.42|13.98|12.15|12.29|16.43|16.5|16.84|17.56|21.22|24.74|23.4|22.11|16.82|16.23|15.29|14.84|13.92|14.58|14.04|14.43|13.16|16.36|18.54|||19.04|16.97||13.39|15.45|12.855|10.37|11.265|9.73|6.865|8.74||
2020-11-01 15:36:54|pink_usa_0678|BZZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.72|6.7|6.5|4.5|4.11|5.5|||||||||7.98||6.88|6.6|||8.85|7.22||||11.91||||||||9.63|10.13|10.14|12.1116|10.75|9.09|12.63||
2020-11-01 15:36:55|pink_usa_0679|PRYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18||8.92|||||10.31||13.25|13.48|13.49|10.4|9.43|9.89|11.4|11.5|||||11.64|12.87|13.75|15.9|16.138|16.415|13.63|12.575|8.775|10.3|8.495|10.52|11.4|11.84|10.86|13.95||
2020-11-01 15:36:56|pink_usa_0680|MONRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9157|15.9|14.6139|15.06|19.2299|17.1|15.05|15.04|16.88|17.5|16.22|19|24.21|27.7|27.9|34.82|44.48|44.318|33.15|39|36.8|37.8|44.16|39.74|37.5|38.95||
2020-11-01 15:36:56|pink_usa_0681|PRDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|11.26|11.95|15.11|16.62|20.28|19.04|19.53|19.5|14.88|15.47|13.6|12.9|11.49|11.26|8.31|7.05|5.87|6.52|6.04|6.9|7.545|8.3975|7.22|6.66|8.28|10.13|9.32|6.88|6.55|5.63|5.55|7.42|6.3|7.35|7.85||
2020-11-01 15:36:57|pink_usa_0682|TDPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.75|4.75|4.75|3.9|2.65|2.8||
2020-11-01 15:36:58|pink_usa_0683|ATGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|||||8|8|8|8|8|5.87|4.9||
2020-11-01 15:36:58|pink_usa_0684|FINMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8|8.25|6.49|5.03|4.9|5.86|6.14|5.99|3.65|2.09|2.49|1.59|2.16|2.44|2.43|2.72|2.53|3.53|4.71|3.985|4.6175|4.79|5.97|6.16|6.42|7.25|5.08|6.02|5.634|6.32|6.845|8.74|8.3|6.21|5.425|4.66|5.71|4.76|5.03|5.17|5.905|5.788|5.03|3.035|3.35||
2020-11-01 15:36:59|pink_usa_0685|MDIUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|17.56|19.7|22.61|22.85|18.2|18.45|16.62|18.59|15.85|11.37|7.93|9.21|5.03|5.89|4.94|6.63|9.37|13.5|13.4|16.85|13.62|12.46|11.755|13.61|14.59|14.42|13.28|10.79|12.41|9.49|7.31|12.34|11.85|11.814|10.037|11.82|9.89|9.12|8.89|8.73|9.5995|9.6|9.12|8.87|4.97|5.54||
2020-11-01 15:37:00|pink_usa_0686|SFRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||12.2||||||||12.25|13.65|14.77|12.43|11.87|10.86|11.37|9.67|10.03|8.09|6.9|7.185||
2020-11-01 15:37:01|pink_usa_0687|AEMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.03|||||||||||||6.94|||||9.53|8.68|8.68|8.68|8.68|8.68|8.71|9.85|6.77|7.75||
2020-11-01 15:37:01|pink_usa_0688|PIAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|2.05|2.13|2.73|2.7|2.55|2.65|2.96|3.33|3.69|3.55|3.03|2.72|2.87|2.64|2.51|2.66|2.8|2.66|3.09|3.15|3.87|3.15|2.85|3.3|3.27|2.92|2.42|2.1|2.09|1.98|1.53|1.61|2.21|2.93|3.04|2.7057|2.56|2.41|1.97|2.5|2.8|2.89|3.31|2.35|2.45|2.85||
2020-11-01 15:37:02|pink_usa_0689|TCCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.6649|7.9|8.5||
2020-11-01 15:37:03|pink_usa_0690|BCUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||||||||13.1|||||||18.05|15.91|15.4|17.11|18.17|15.69|16.55||
2020-11-01 15:37:03|pink_usa_0691|RZSMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|0.85|0.83|1.5|1.486|1.4753|1.44|1.285|1.15|1.23|1.524|1|0.9219|1.01|0.91|0.725|0.66||
2020-11-01 15:37:04|pink_usa_0692|MBFJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|6.62|6.3225|5.5475|5.015|4.8385|4.84|4.7725||4.4771|4.7813|4.399|5.1|4.18|4.71||5.41|6.0925|6.085|6.5175|5.96|5.54|5.7351|5.7688|6.365|7.7|6.76|6.49|4.14|4.605|5.01|6|6.88|6.31|5.95|6.83|7.22|6.39|6.08|5.59|5.1501|4.65|4.75|5.3428|5.05|4.11|4.31||
2020-11-01 15:37:05|pink_usa_0693|SMFNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|30.8|28.25|31.2|||30.01|27.4|26.79|34.67|29.25|31.3|31.9275|39.585|40.075|45.25|51.63|46.12|39.32|40.15|37.7|39.4|44.525|39.6|38.7|26.825|30.85|34.55|36|37.963|35.04|36.46|39.66|45.18|40.954|38.94|36.01|35.28|35.39|32.11|35.958|31.4375|29.03|29.9||
2020-11-01 15:37:06|pink_usa_0694|JPHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||12|12.15|9.19|9.5|8.5|7.6|7.16||
2020-11-01 15:37:06|pink_usa_0695|JPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.01|8.72|9.81|9.65|8.65|7.8||
2020-11-01 15:37:07|pink_usa_0696|MZHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.279|22.9|17.6|17.5|17.3|15.7|15.9|20.1|15.463|15|||14.498|15.8|15.945|21.5|20.1|20.787|21.225|20.375|20|||18.5|20.65|18.5|20.875|14.3|14.6|16.72|16.9|18.7|||18.55|18.75|18.9|17.889|16.55|16.325|15.575|14.5||14.2|12.25|12.896||
2020-11-01 15:37:08|pink_usa_0697|RSNHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17||5.25|5.48|5.61|5.72|5.77|4.67||3.52|3.78|4.52|4.86|5.51|5.32|5.178|5.27|5.8962|5.7|5.79|5.01|4.58|4.2|3.74|4.205|3.84|3.084|3.66||
2020-11-01 15:37:08|pink_usa_0698|SUTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|2.93|3.49|2.51|2.71|3.03|3.78|4.36|4.37|4.9|4.771|4.01|4.08|4.12|4.16|4.485|4.035|3.88|2.81|3.45|3.5|3.66|3.595|3.33|3.48|3.68|4.135|4.22|3.995|4.025|3.725|3.67|3.19|3.85|3.41|2.87|2.9295||
2020-11-01 15:37:09|pink_usa_0699|CMTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|||||||||33.3||29.5|35.2|24.8|28.5|30.917|35.6|43.5|45.8|49.6|48.1|41.525|42|39.5|36.9|45.5|38.9|38.2|28.4|31.4|33.7|37.31|37.3|32.96|34.49|36.18|40.705|42.34|39.69|39.65|37.7|34.29|32.2226|39.45|33.12|29.26|29.295||
2020-11-01 15:37:10|pink_usa_0700|TOYOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1823|40.25|42.9|38.7|36.5|36.25|34.77|38.85|45.05|41.29|35.8|33.1|41.95|38.5|40.1625|42.81|50.37|62.2|60.07|62.8031|57.85|54.5|56.81|60.81|68.97|68.8|58.39|61.99|53.2|51.41|59.44|59|57.31|53.5|56.305|62.76|68.0745|63.885|62.34|59.9|61.24|59.42|63.89|70.1325|65.35|64|68.2||
2020-11-01 15:37:11|pink_usa_0701|DSEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.43|4.06|4.55|5.3|4.14|4.01|3.21|4.32|3.18|3.61|4.45|5.94|8.91|7.93|9.8|9.03|8.05|8.22|8.21|7.89|7.98|6.71|6.81|5.88|5.725|5.71|6.015|6.285|6.06|5.4|6.22|6.735|5.92|6.11|5.465|5.145|4.36|4.25|5.11|4.1|4.1075|4.46||
2020-11-01 15:37:12|pink_usa_0702|SNEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|26.1|26.64|27.2|34.58|32|29.32|35.18|35.6759|25.8|22.1|17.6575|21.56|13.4|11.425|9.73|13.93|20.72|19.8|18.15|17.13|15.63|18.7201|21.72|27.75|31.24|24.03|26.27|21.17|27.985|33.445|29.57|30.97|36.74|38.365|47.98|49.56|47.2|54.4|51.365|46.79|48.96|55.68|62.4|62.28|64.565|80||
2020-11-01 15:37:13|pink_usa_0703|MSADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|11.24|12.91|11.58|11.46|9.45|10.73|7.79|7.849|8.64|10.46|13.11|12.73|13.571|12|11.55|11.34|11.375|13.3673|15.44|14.87|14.87|13.15|14.07|14.37|15.72|16.845|17.32|16.48|16.025|15.415|15.94|15.635|15.21|15.035|15.565|15.76|16.147|15.83|14.73|13.83||
2020-11-01 15:37:14|pink_usa_0704|CHBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|||31.01|35.72|33.89|33.25|37.44|41.53|39.12|32.74|33.26|30.75|24.63|23.94|26.45|27.07|23.75|26.33||
2020-11-01 15:37:15|pink_usa_0705|CJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.8|6.38|6.66|7.36|8.05|8.11|7.73|8.78|7.75|8.12|7.93|8.17|7.93|8.69|7.99|9.9|11.65|11.37|12.51|11.52|13.07|14|14.75|18.71|17.7|16.03|18.45|18.2|17.52|17.02|16.36|16.32|16.32|16.75|18.17|18.84|20.8|19.95|20.5264|22.49|20.79|19.54|20.21|16.24|17.15|14.99||
2020-11-01 15:37:15|pink_usa_0706|HNDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|28.5|32.3|31.2|34.5|31.2016|31.92|36.87|43.3|37.06|31.9|30.69|38.35|31.65|33.2|33.2055|36.97|39.2|37.605|42.8|35.97|33.7|34.51|30.355|33.3|34.76|30.75|32.53|25.04|27.85|30.36|29.77|31.16|27.57|27.835|32.6296|35.93|33.115|31.34|28.065|27.86|25|22.46|28.095|25.2075|25.79|26.1||
2020-11-01 15:37:16|pink_usa_0707|DCNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425|15.15|||14||||19.75|17.8|11.51|||||||||19.2|19.25|19.37|15.27|14.4|13.3689|15.6||13|14.17||
2020-11-01 15:37:17|pink_usa_0708|HACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.85|57.4|56.6|62.05|55.48|54.8|53.8|53.05|63.04|55.56|55.37|57.1|60.2|47.15|56.19|50.65|53.69|53.26|58.37|62.06|53.6|55.86|62|62.535|73.87|80.46|69.64|60.405|45|44.915|49.59|54.375|67.26|61.16|61|58.89|59.87|47.1|46.64|44.55|42.2|41.08|36.74|42.5925|34.23|35.63|38.0202||
2020-11-01 15:37:18|pink_usa_0709|TDHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|||5.16|5.29||||||||||7.445|6.44|7.24|4.85|4.96|5.7|6.3|7.66|7.04|6.74|8.01|8.23|8.18|7.545|7.275|6.065|5.15|4.67|5.775|4.63|4.48|5.22||
2020-11-01 15:37:19|pink_usa_0710|SHZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.42|104.36|87.31|87.39|76.7|78.68|67.47|74.45|66.91|64.83|61.8501||
2020-11-01 15:37:20|pink_usa_0711|SFBQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|13.3||
2020-11-01 15:37:20|pink_usa_0712|MITSY|price_second_month|0||||||||||||||||||||||||||||||||125.5|113.5|108.25|110.75|104|94.25|82.875|95.75|97.25|137.625|155.5|122.75||150|171.5||142||158|170.5|180.5|183.5|168|172|147.5|175.5|177.75|140.75|128.25|109|100.125|116.375|106.5|129.0625|152|150.375|129.5|151.375|143.375|136|115.7031|119.5|150|111.71|111.8|146.749|106.97|90.5|111.5|92.52|124.75|144|153.1|153.49|164.84|180.5|203|179.642|212|233|267.34|278.2|300.41|264.02|360.4615|401.2|409.35|438.03|417.97|498.99|312.43|155.94|194.22|249.035|262|266|308.7|279.8|281.09|324|368.15|332.57|343.03|288.22|344|282.99|279.86|275.92|296.57|272.82|282.265|276.55|308.75|308.8|334|281.63|275.56|281.83|263.36|252.62|231.24|237.515|268.83|272.98|306.1|270.76|295.03|293.75|363.5|354.34|330.855|311.25|318.835|301.215|313.5|355.22|318.11|303.73|366||
2020-11-01 15:37:21|pink_usa_0713|NSANY|price_second_month|0|5.9818|5.6037|6.1194|5.9818|5.1875|4.9375|4.875|4.625|4.7813|5.3125|5.5625|5.875|6.25|8.375|6.625|7.75|9.875|9.875|9.875|13.125|14.75|16|21.5|24|21.75|20.75|21.5|16.625|15.625|12.25|10.25|12|10.75|9.75|10|9.625|9.625|9.375|9.125|10.375|14.25|14.25|13|16.5|17.125|15.25|16.75|13.5|12.75|15.125|14.875|15.625|16.5|14.875|14.25|11.75|13.375|12.75|9.063|8.875|6.25|4.938|5.875|7.656|8.5938|11.4375|9.4375|7.8125|10.6875|9.875|11.75|12.75|13.5|11.6|9.78|12.83|14.5|14.759|16.05|15.13|15.85|21.76|22.78|22.09|20.32|21.8|21|21.43|19.6606|21.09|20.51|23.01|24.25|22.77|24.29|22.99|22.32|19.1|22.9|18|17.75|15.15|6.68|6.06|12.01|15.2|14.43|15.78|14.44|15.23|18.76|20.4|19.99|18.39|18.26|20.5|19.12|18.67|19.56|20.29|21.74|19.83|18.26|17.91|18.1|19.21|18.61|21.03|20.78|18.005|21.68|18.09|20.08|19.6|18.97|19.675|19.155|19.99|19.46|20.96|19.835|18.77|17.46|17.285|13.41|12.32|12.32|8.56|7.59|8.08||
2020-11-01 15:37:22|pink_usa_0714|SKLKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|2.84|3.34|2.42|2.3|1.99|1.48|1.88|2.59|2.12|2.24|2|2.56|2.08|2.39|3.23|4.43|4.68|4.17|4.9|4.02|4.19|4.195|3.73|3.95|3.89|4.1|3.89|2.41|3.165|3.12|3.18|3.7|3.29|3.21|3.16|3.26|3.31|3.03|2.82|2.77|2.76|2.755|3.26|2.583|2.51|2.37||
2020-11-01 15:37:23|pink_usa_0715|NTDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|14.25|21.375|21.875|27|18.375|22.5|18.125|20.875|24.125|20.7|21.5|17.5|17.05|14.6|13.1|10.3|8.55|10.35|10.5|11.95|11.75|13.55|14.95|14.25|13.34|13|13.75|18.2|21.3|23.95|28|33.15|42.95|55.05|74.3|61.43|73.75|56.56|38.32|35.66|33.66|32.13|31.8|33.63|34.85|34.2|34.1|37.1|28.9|21.67|18.69|17.97|14.37|13.9|15.24|11.56|12.47|15.47|16.1425|15.0305|14.54|13.9885|14.5|12.77|23.265|22.2999|19.58|18.04|18.339|28.01|31.22|25.57|38.18|41.4199|53.22|54.25|48.4|42.17|36.095|33.35|44.15|47.49|48.39|41.98|50.84|67.37||
2020-11-01 15:37:24|pink_usa_0716|PCRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.7|15.65|14.7|16.2|17.2|17.013|17.55|15.388|19|18.3|15.506|14.613|15.5|13.731|16.294|16.444|18.194|20.106|25.3|29.394|15.75|16.8125|14.125|14.7|15.23|13.12|9.6|9.7|4.66|5|5.37|7.29|7.3|12.81|13.08|14.5|13.99|13.5|14.9|14.94|14.98|17.54|20.18|21.11|21.83|21.33|19.44|20.05|21.22|17.46|20.34|20.97|22.74|20.52|11.94|11.49|14.38|15.93|12.77|13.86|12.76|12.61|14.32|13.47|11.66|10.63|9.55|9.3|6.55|6.83|4.96|7.21|7.69|9|11.48|12.594|10.86|12.28|12.84|12.45|14.63|10.935|11.266|8.39|9.235|10.33|10.38|10.98|12.93|13.39|15.019|15.63|13.524|11.895|10.315|9.305|7.89|7.75|9.37|9.4|8.92|9.288||
2020-11-01 15:37:25|pink_usa_0717|YAHOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.003|7.3687|7.1374|7.2741|6.6006|5.7771|5.8614|6.2771|5.7108|6.8374|6.7892|8.6024|9.4699|10.2711|9.49|12.48|8.92|8.055|7.24|8.035|8.094|7.99|8.445|7.74|8.86|8.1|7.355|9.2|9|9.03|9.045|9.24|7.09|6.795|5.725|5.47|5.67|4.9|6.8685|7.13|8.17|13.18||
2020-11-01 15:37:26|pink_usa_0718|FUJHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9312|3.05|3.75|||3.175|3.6||2.3125|2.375|2.475|2.325|||1.875|2.5125|2.225|2.3375|2.4|2.5|2.3375|2.35|2.125|2.25|2.615|2.6725||||2.625|2.29|2.0575|2.3955|2.2175|2.2775|2.775|1.5385|1.5675|1.895|2.25|1.895|2.2375|2.6625|2.779|3.676|4.321|3.5|3.1245|2.687|3.86|3.94|4.0875|5.2125|7.375|13.3375|12.1075|14.051|13.8125|12.52|14.2605|18.0375|16.905|18.3175|17.5575|20.7125|16.3625|17.4862|19.65|20.01|18.8|16.99|17.77|16.255|17.36|15.65|15.035|11.405|12.67|11.83|12.77|13.0965|11.9|11.025|10.3||
2020-11-01 15:37:27|pink_usa_0719|NTTYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.8947|18.0147|20.0981|22.7501|20.25|19.25|18.125|18.125|18|18.25|23.5625|23.5|20.7815|22|20.625|18.7188|18.9375|20.2813|24.375|28.25|44.625|34|30.0313|30.0938|21.1875|16.45|15.6|11.295|10.025|8.005|11.3|9.955|9.775|9.045|9.03|11.095|12.025|11.64|12.47|10.9|11.195|10.835|10.235|10.895|11.3|10.85|12.355|12.59|12.625|13.205|11.795|11.55|11.3|10.845|12.13|12.245|10.975|10.59|10.385|11.1|10.74|10.89|10.24|10.77|11.32|12.24|11.745|11.71|12.35|11.78|10.7|11.545|11.215|11.355|12.38|12.69|12.615|14.12|14.84|16.82|13.415|15.565|17.335|19.12|18.635|21.355|21.89|22.04|20.105|21.17|24.09|24.87|26.03|23.325|23.27|22.205|20.63|21.6775|22.31|23.965|25.235|23.28|22.73|22.845||
2020-11-01 15:37:28|pink_usa_0720|DNZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0938||10.3281|9.1875||6.75|8.375|7.5|8|7.6563|7.0938|8.925|9.0938|10.3125|10.1875|12.3125|11.8125|12.5625|11.6875|12.8125|15.175|18.5||||19.4375|17.0313|17.25|19.555|19.4513|18.4188|12.875|7.1738|9.395|11.8475|15.125|13.5|14.0612|13.2863|13.6575|16.05|18.77|17.13|15.67|13.36|16.89|15.16|17.3|15.78|20.17|23.3|22.94|24.38|26.23|21.28|21.68|23.29|23.51|26.09|22.29|23.79|18.32|18.94|20.78|21.5|22.16|21.56|24.25|28.78|29.42|26.14|23.4|23.32|21.625|19.42|20.95|22.41|19.2|19.2|20.96||
2020-11-01 15:37:29|pink_usa_0721|ORXCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.825|||9.7157|||||14.35|13.55|17.6|14.45|15.8|15.9|12.78|13.4|15.724|14.59|14.8|12.745|13.819|13.75|15.9|15|15.82|15.75|16.95|17.75|17.25|15.8|16.05|14.75|14.05|14.3065|16|17.19|13.32|12.32||
2020-11-01 15:37:30|pink_usa_0722|SHECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12.95|14.2875|13.375|13.5125|12.455|11.465|12.45|14.25|12.45|12.59|12.45|13.39|12.61|13.53|14.7|15.41|16.1|14.92|14.46|13.95|14.96|15.71|16.72|17.2|15.35|13.48|14.47|12.68|14.455|18.28|18.52|21.15|22.315|22|26.64|26.39|25.02|23.64|22.27|21.53|21.01|24.8|26.99|27.44|29.16|30.45||
2020-11-01 15:37:31|pink_usa_0723|NPPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.6563||11.2278|10.2275|10.7025|11.5|12.0375|11.635|11.635|12.25|11.7656|11.0735|11.7125|11.3962|11.1725|13.165|12.9875|12.97|14.03|14.425|16.385|13.48|15.1625|17.6668|16.675|19.09|20.6325|21.8925|21.835|19.775|21|24.015|24.605|25.17|22.71|23|22.97|21.115|21.495|22.265|23.7|25.31|23.07|22.5|23.371||
2020-11-01 15:37:32|pink_usa_0724|KYCCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9421|40.2273|46.8182|44.5455|50.4659|51.25|46.3523|57.8864|59.5159|58.9773|59.9182|55.7955|58.0682|56|67.125|67.625|69.5|77.875|82.7|99.9075|107.0175|99.6875|106.75|117.6213|128.1275|133.65|110.375|135.01|130.11|159.1925|173.5375|172.1|194.13|222.35|259.79|306.365|303.1125|305|282.405|273.5|294.8125|288|287.5|339.76|313.25|408.412|414.63||
2020-11-01 15:37:33|pink_usa_0725|NHOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.19|19.1589|20.5|23.94|25.3|27.5|25.05|26.25|24.5|25.25|29.6|36.75|30.87||||||||37.55||||||37.4|37.4|40.75|40.75|40.75|32.25|37.95||
2020-11-01 15:37:33|pink_usa_0726|SMPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.14|18.76|19.4|19.99|19.71|16.12|18.27||
2020-11-01 15:37:34|pink_usa_0727|SZKMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.27||||82.15|||98|104.78||96.3|103.27||||124.9||138.5||99.15|104.75|131.4|129.54|158.14|190.81|203.85|221.65|225.8|233.78|268|187.675|205.375|193.56|154.632|177.545|158.41|138.51|164.785||
2020-11-01 15:37:35|pink_usa_0728|SVNBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|25.47|25.47|29.24|29.24|28.16|25.57||
2020-11-01 15:37:35|pink_usa_0729|MARUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|30.125|29.5|22.5|22.5||||6.4|8.1|10.9|7.88|8.9|9.85|12.9|16.7|20|22.4|22.1|26.45|31.25|30.85|41.8|45.35|47.3|||||66.1|78.75|71.25|77.4|92.05|61.8|31.25|34.39|44.25|51.45|50.3|59.05|56.94|52.81|64.27|75.04|66.25|60.61|58.37|69.81|64.69|68.65|65.97|74.11|71.59|74.1|73.16|70.31|67.08|72.7057|61.96|61.36|59.17|54.84|58.065|51.655|45.9|49.6|55.7|65.17|62.31|63.45|65.11|76.6|81.45|82|76.37|72.65|62.68|63.81|73.83|68.034|49.04|61.55||
2020-11-01 15:37:36|pink_usa_0730|DSNKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|5.3533|5.5633|5.0767|5.8267|5.6467|5.6667|6.1333|5.74|5.72|5.8917|4.8867|5.23|6.3767|6.11|6.9833|6.6533|7.6933|7.7233|7.105|7.6183|7.315|7.4833|7.8133|11.88|10.9633|12.8617|12.2558|11.8773|16.6033|22.0833|21.1867|19.76|30.4|29.8733||
2020-11-01 15:37:37|pink_usa_0731|DSKYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3833|5.85|6.9667|6.35|6.6333|5.6833|6.4667|7.0667|7.4|6.3467|6.49|5.8833|6.15|5.3067|5.5833|5.0767|5.8167|6.1667|5.6667|6.15|5.7634|5.6933|6.0567|4.9633|5.0367|6.15|7.2533|7.01|6.5333|8.3067|7.55|7.1967|7.5133|7.1667|7.0767|7.7933|11.9467|12.3567|13|11.98|11.7633|16.81|21.0467|21.3733|22.3867|30.5533|30.4867||
2020-11-01 15:37:38|pink_usa_0732|SBHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|||||||||14.21||23.05|27.225|25.58|21.7|21.34|23.76|19.88|20.52|20|21.12|23||
2020-11-01 15:37:38|pink_usa_0733|TKOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||51.5|57.25|58.625|57.5|60.5|65|57.75|55.25|48.625|59.5|58.375|47.625|57|48.125|40|55.875|53.625|54.813|59|62.625|46.375|54.75|51.625|55.75|52.25|52.15|52.11|39.85|35.7|42.8|40.7|38.3|34.47|36.42|51.16|54.75|64.12|65.44|68.781|70.64|73.11|66.43|73.1|82.11|101.48|88.96|91.75|35.71|37.08|39.8235|38.65|35.25|36.25|41.25|32.5|24.45|22.5|29.15|29.45|28.6|28.23|27.26|26.52|28.19|32.82|27.29|27.17|24.06|27.56|21.48|23.89|25.79|28.15|29.25|30.62|33.41|29.74|31.85|30.57|32.72|36.49|41|40.12|36.77|34.97|34.39|39.315|43.825|43.855|42.47|39.97|45.137|46.17|47.755|47.265|49.655|48.94|49.6|51.54|54.53|52.96|43.45|46.05||
2020-11-01 15:37:39|pink_usa_0734|MIELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.2|19.5|13.5||11.926|8.3|7.15|5.95|10.1|7.05|4.126|5.35|5.55|8.5|7.9|9.45|9.58|9.75|9.64|10.48|10.73|11.026|13.25|14.8||||18.55|17.3|23.13|22.41|18.212|22.4|17.65|10.74|7.89|11.59|14.94|13.83|16.3643|15.86|15.974|19.45|23.49|21.85|19.34|17.54|18.12|15.7|16.81|14.71|16.35|22.33|20.07|22.75|23.26|22.37|24.895|24.03|23.45|27.56|19.96|22.13|18.62|23.17|25.96|28.04|29.265|28.18|29.899|33.825|34.93|28.78|26.495|25.665|25.93|25|23.47|27.61|24.86|26.26|27.53||
2020-11-01 15:37:40|pink_usa_0735|MZDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.71||6.5125|5.7725|5.6925|4.6425||3.1925|3.085|3.925|7.3375|10.5975|9.9625|11.5175|12.0838|10.5775|11.74|12.72|10.75|10.594|8.09|10.49|6.965|8.465|8|8.15|6.93|6.815|7.25|6.6|6.92|6.28|5.72|5.27|5.775|5.22|4.06|4.3995|3.36|3.17|3.17||
2020-11-01 15:37:41|pink_usa_0736|ITOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|14.54|14.5|13.594|15.948|15.95|16.464|18.51|20.56|20.59|20.7|19.48|23.07|22.07|20.62|19.88|23.197|25.87|23.5|25.34|24.79|23.853|25.665|23.06|22.425|27.96|22.42|25.29|24.28|24.79|23.41|27.975|28.96|28.26|31.88|34.46|38.39|37.43|34.78|35.55|37.18|36.25|39.22|44.53|44.86|42.875|52.8||
2020-11-01 15:37:42|pink_usa_0737|SSUMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.05|10.57|9.7|10.8|10.51|11.3|13.1|15.22|13.3|12.62|12.91|14.96|13.45|13.49|12.39|12.38|13.52|12.95|12.36|13.05|13.1|12.86|10.65|11.07|12.118|9.96|10.99|10.1|10.15|10.79|12.145|13.46|12.825|13.95|15.4|17.79|16.9|16.46|15.245|14.52|14.235|14.72|15.068|14.15|11.94|13.38||
2020-11-01 15:37:42|pink_usa_0738|MIUFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89||11.54||10.74|10.98||||||8.62||||||||12.08||||8.95|10.0401|10.43|10.43|10.43|8.5|8.9||
2020-11-01 15:37:43|pink_usa_0739|KDDIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.2817|4.7875|4.5333|4.4125|3.92|3.995|4.8358|5.4192|5.975|6.3533|5.4433|5.4167|5.1633|6.0033|6.27|6.2933|7.8333|8.12|10.2933|9.9333|9.7733|9.4533|10.62|11.5667|11.64|12.2|12.07|12.7|14.445|14.6|13.14|12.98|13.87|13.46|13.88|12.23|13.62|13.105|11.64|12.01|12.69|13.23|14.3375|14|14.54|14.51||
2020-11-01 15:37:44|pink_usa_0740|MITEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9375|10.7||||9.25|9.8|6.925|8.053|7.35|7.15|7.35|6.25|8.885|9.33|11.28|10.5805|10.75|11.85|12|10.68|12.4|14.35|20.35||||29.6|30.9|27|25.12|25.35|28.1|22.3|13.3|10.474|14.825|16.301|15.31|15.738|16.35|14.938|16.788|19.825|17.765|15.668|16.177|17.51|15.65|18.27|19.3|22.809|25.17|26.55|27.95|24.35|24.122|23.795|24.025|22.945|21.75|21.06|21.25|18.43|19.15|19.77|20.15|20.09|18.66|17.56|17.655|17.655|17.9|16.305|15.875|17.19|18.425|18.96|18.34|16.79|15.81|15.615||
2020-11-01 15:37:44|pink_usa_0741|BRDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.6375|7.5025|6.625|6.625|5.6|6.6625|7.1625|6.3375|7.325|8.225|9.25|9.1|9.75|9.9|9.9625|10.5|9.525||||10.7625|10.3|9.9875|9.1875|8.2875|8.7625|8.225|8.675|7|7.2625|9.425|8.174|8.375|8.52|8.89|9.175|10.3|11.3375|10.65|11.1225|11.8975|10.7|11.825|11.9875|14.9425|16.7275|16.55|18.2|17.65|17.82|17.72|17.145|19.65|19.59|16.155|18.16|17.49|17.13|16.85|19.36|19.99|21.19|21.43|22.775|22.42|20.13|18.605|20.08|19.86|18.58|18.6|20|16.48|16.525|15.8||
2020-11-01 15:37:45|pink_usa_0742|DKILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.264|3.369|||2.5285|2.6|3.111|3.795|4.44|4.719|6.473|5.7835|5.9125|6.8775|6.6575|6.5461|7.6175|6.1875|7.05|6.86|8.453|9.0525|9.537|9.6|9.857|9.9995|11.671|239.15|11.52|12.425|10.475|10.88|12.4625|12.649|14.378|13.38|14.69|18.7809||
2020-11-01 15:37:46|pink_usa_0743|AOZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|7.4488|||||||||9.1625||8.215|||||9.2538|9.6575|9.59|10.52|10.02|8.81|8.08|7.1|5.98|5.7|6.37|6.35|4.61|4.46||
2020-11-01 15:37:47|pink_usa_0744|TOSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|||67.5|83.75|90|106.25|72.5|56.87|63.75|48|43.5|32|42.5|35.5|33|31|27.5|41.5|39|42|40|37|40.5|43.5|41.1|38|57.5|58||||63|74.5|91.5|78.5|75.5|83|59|33.5|24.2|37|50.5|52|50.4|54|47.8|50|61.8|54.9|40.5|45.7|42.7|36.8|34.3|34|44.3|49|39.2|43.5|42.4|38.88|45|42.06|41.2|35|29.8|23.8|15.631|20.1|30.8|35.2|18.78|22.4|29.1|27.06|29.4|28.3|29.5|31.64|30.71|31.7|29.75|36.05|28.79|27.41|28.5||
2020-11-01 15:37:48|pink_usa_0745|TOSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|25.2667|26.2083|23.9417|25.8667|30.7917|25.3083|21.9|22.9083|22.0583|18.3333|16.1667|17.1|22.375|24.9|19.7667|21.3833|21.5125|19.6667|22.4125|21.5167|21.0667|16.55|14.625|11.6292|7.625|12.2167|15.4667|18.8708|9.2042|11.7083|14.6417|12.75|14.7083|14.0667|14.7|15.39|15.775|15.825|15.09|17.89|13.26|13.665|14.44||
2020-11-01 15:37:49|pink_usa_0746|TKECY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.65|3.83|2.55|2.5|1.8|1.5|2|6.18|5.55|5.95|5.2|3.91|3.67|3.61|3.95|4.65|6.25|4.72|4.85|4.59|3.7|3.61|3.73|4.057|4.08|3.86|4.1|5.14|4.8|6|5.87|5.36|4.46|4.348|3.58|3.25|2.84||
2020-11-01 15:37:49|pink_usa_0747|ALNPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.5|5.85||4.9|6.1|4.85|4.1|3.9||4|5.25|5.05|5.75|6|6.4|7.45|6.3|6.25|6.5|7.6||||7.5|7.9|7.61|7.9|7.85|7.81||7.35|7.06|7.23|6.15||6.03|5.82|6.93|7.01|7.41|5.75|6.12|5.78|6.31|5.21|4.43|4.38|4.19|4.51|4.13|4.04|4.47|4.39|4.86|4.599|5.25|5.47|6.03|5.72|5.83|5.88|5.53|5.5895|5.87|6.46|7.45|7.7|8.18|8.03|7.11|7.25|7.64|6.715|6.65|7.01|5.09|4.72|5.2||
2020-11-01 15:37:50|pink_usa_0748|SMCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|13.36|13.61|13.99|14.87|11.52|13.3|12|12.54|13.8|14.635|14.195|15.935|17.16|21.045|20.96|19.53|16.58|17.015|18.095|16.66|18.93|22.55|19.5|25.29|27.59||
2020-11-01 15:37:51|pink_usa_0749|SMECF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|108.2593|112.5||||||152|152.46|156|172|164.95|165.6|169|173.28|199|209.87|242.5|252.49|254.25|267|273.505|280.03|293.5|231.25|266.1|237.75|254.25|275.6|288.94|285.3|320|341.65|428.87|422.45|385.6|336.71|343.73|359.5|340.19|380.4|459.75|390|513|553.5||
2020-11-01 15:37:52|pink_usa_0750|FJTSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|10.34|13.828|11.412|12.88|12.72|13.948|12.924|13.18|10.492|10.032|10.16|11.092|8.756|8.144|7.288|9.392|8.676|7.512|9.304|12.292|13.544|14.024|11.6|12.1624|11.18|9.864|10.104|7.36|8.028|10.016|11.472|11.704|14.292|14.636|15.06|12.076|12.328|14.428|12.25|13.63|13.84|15.574|18.253|20.6|20.525|26.2||
2020-11-01 15:37:53|pink_usa_0751|MAUSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|14.7|18.45|13.35|13.15|14.13|11.66|||9.08|||||12.64||||17.01|23.05|21.71|18.22|18.32|19.33|||||17.72|||||||||18.86|22||20.7|18.86|18.86|18.86|18.86|15.42|15.54||
2020-11-01 15:37:54|pink_usa_0752|TYIDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|25.16|27.39|27.1||26.6|25.7|30.1|32.73|30.4|27.03|26.85|31.91|26.25|28.21|29.39|34.27|41.05|43.13|43.5|46.33|46.09|48.1|49.77|55.58|59.95|49.37|53.98|43.07|43.6|45.38|48|48.75|51.07|52.8|63.39|62.98|62.25|54.2|49.36|51.61|51.13|53.62|61.06|50.62|51.13|58.34||
2020-11-01 15:37:54|pink_usa_0753|TOKTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||6.73|6.87|7.33|||7.46|6.16|4.89|5.25|4.71|5.41|5.84||||7.435|6.54|5.665|4.91|4.33|3.37|2.77|3.11|2.94|2.328|2.52||
2020-11-01 15:37:55|pink_usa_0754|JXHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||||||||||||||4.7|4.77|4.0648|4.75|4.35|4.74|3.7||
2020-11-01 15:37:56|pink_usa_0755|JXHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|||12.6|||||||11.42||||9.97||10.35||7.81|8.89|7.82||7.86|7.69|||9.436|8.88|9.9|11.56|12.85|12.21|14.58|11.51|9.35|9.49|8.02|8.8025|7.69|8.06|7.902||
2020-11-01 15:37:57|pink_usa_0756|ASEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|35.6|36.9|34.48|37.04|46.02|36.27|40.24|39.86|38.09|47.31|42.9|49.61|49.62|49.97|53.11|59.02|53.65|45.47|39.95|40.48|34.12|28.66|37.7|33.11|31.69|34.12||
2020-11-01 15:37:57|pink_usa_0757|CAJFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.836|41.625|42.156||39.25|34.75|40.25|||33.656|39.84|36.1|38.569|37.9|41.25|48|47.5|47.9|49.3|48.8|50|53.5|55|50|55.5|61.65|||53.2|55|58.1|55.65||42.82|52|45.5|30.3648|24.965|33.14|35.75|37.94|41.295|41.12|40.25|47.845|48.38|45.62|45.2|45.23|45.915|40.25|34.39|35.01|36.09|35.35|30.63|32.22|31.08|32.28|33.142||32.19|35.2|31.11|30.2|28.125|27.76|28.09|28.24|29.29|34.46|34.28|38.46|36.395||32.13|28.51|29.09|28.115|25.665|27.73|25.09|19.9|17.17||
2020-11-01 15:37:59|pink_usa_0758|FANUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.02|8.184|8.16|9.798|10.14|10.78|14.314|15.33|15.348|16.362|16.146|18.234|17.466|16.464|16.902|15.372|14.724|15.342|16.764|17.292|17.214|16.95|16.866|19.164|21.132|15.834|17.916|15.123|15.216|16.71|17.285|19.57|19.625|19.2|25.245|25.79|21.48|20.085|16.895|16.915|16.5524|16.77|19.0675|16.35|17.84|17.55||
2020-11-01 15:37:59|pink_usa_0759|RCRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|11.1933|12.5467|13.13|15.8|17.1667|19.5|23.98|25.075|27.53|31.48|24.24|28|32.35|29.97|35.8|35.33|35.23|38.025||
2020-11-01 15:38:00|pink_usa_0760|RCRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.9|5.68|6.365|5.93|7.24|6.85|6.8925|7.587||
2020-11-01 15:38:01|pink_usa_0761|TOPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|10.325|10.2|8.2|7.9|11.3|9.69|8.65|8.05|9.75|9.1|7.3|7.102|6.25|8.3|9.35|11.55|10.95|10.1|10.3|10.7|10.2|10.028|11.05|12.15||||10.75|10.5|9.89|10.05|10.83|11.3|8.9|6.5|5.3|8.8|9.45|7.9|8.42|8.25|7.47|8.296|9.22|7.714|7.622|7.05|7.896|6.508|5.96|6.15|6.62|7.58|7.31|8|7.48|7.23|7.338|6.574|7.32|8.85|8.4|9.3|8.41|9.12|8.77|9.18|10.13|10.57|10.18|9.27|8.99|8.11|7.77|7.48|7.61|7.69|7.65|10.19|8.74|8.5|7.7||
2020-11-01 15:38:02|pink_usa_0762|SOMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.375|22.875|16.375|17.375|16.5|15.6894|14.8125|13.3125|14|10.3438|13.3125|11.6875|8.8775|7.5625|7.825|8.425|9.3063|9.6875|9.875|9.0625|10|9.8125|10.3875|11.5625|12.725|12.25||||12.4125|11.5313|11.875|13.9588|12.4087|12.125|11.375|11.02|8.6875|10.125|10.9|11.9875|11.275|11.0325|10.9275|11.1813|12.44|11.7|11.3|11.54|11.86|11.08|12.48|12.52|12.86|13.55|14.4|15.63|14.13|14.96|15.392|14.6745|15.43|17.405|15.29|16.74|17.74|19.46|18.87|18.425|18.26|18.25|18.53|18.795|18.535|18.64|19.758|20.595|21.45|21.775|21.11|21.21|19.35|21.72|23.64||
2020-11-01 15:38:02|pink_usa_0763|KAJMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.35|18.25|||||8.25|8.35|6.2|6.35|6.88|5.72|5.7|4.17|6.14|5.62||4.65|||||5.52|6.23|6.144|6.22|5.15|5.77|5.762|5.762|6.168|7.592|7.8044|7.16|7.808|10.09|7.9|8.862|9.158|11.338|11.19|11.804||13.482||13.022|15.112|18.2|20.764|18.766|16.518|14.668|14.11|14.49|13.64|11.852|13.54|10.87|11.14|12.1425||
2020-11-01 15:38:03|pink_usa_0764|KYOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||32.5|38|44.5625|39.5|33.75|34.3125|34|32.4375|29.1875|35.75|32.375|24.625|26.6875|24.625|43.6875|23.5313|23.8438|26.5313|33.3438|59.625|91.9688|82.0313|90.9375|64.7188|45.225|47.005|33.505|37.265|29.75|40|34.97|32.585|26.3|27.72|31.665|30.67|36.8|42.12|36.68|35.145|37.3|38.425|34.875|34.25|44.345|41.75|43.125|44.905|44.93|49.475|45.865|44.875|40.52|48.33|41.705|31.055|28.9|39.265|41.49|39.535|44.47|43.66|42.415|51.2375|52.215|52.725|46.2|44.35|44.71|41.24|43.27|46.5|43.5|48.875|50.88|53|45.53|45.01|46.81|48.62|50.33|54.67|49.35|46.23|44.03|49.69|47.58|48.52|55.13|57.79|60.3|70.68|58.81|59.24|62.9|54.045|55.17|60.765|59.33|68.23|61.7|53.94|57.6199||
2020-11-01 15:38:05|pink_usa_0765|JAPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19.01|16.845|18.58|19.78|19.81|19.09|17.5|16.73|18.97|16.935|16.51|14.12|13.4|13.155|12.385|13.045|11.43|10.56|11.37|9.84|9.92|9.29||
2020-11-01 15:38:05|pink_usa_0766|MMTOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.5|17.6|||12.5|12.9|11.7||11.9|13.2|11.2|12.3|9.1|9.5|9.1|11.3|17.1|11.0301|10.8|10.91|10.2199|10.98|10.58|9.15|9.4|7.57||7.62|5.22|4.55|4.79|6.4239|6.4|7.14|7.15|7.8812|7.64|7.15|6.19|5.65|4.74|4.1|4.38|3.3|3|2.44||
2020-11-01 15:38:06|pink_usa_0767|MTLHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|21.65|22.39|16.1|21.69|22.9|23.6|28.57|36.88|34.7|32.74|29.26|29.78|22.54|21.21|20.46|22.01|26.33|23.91|23.07|22.875|20.51|24.22|24.72|25.68|31.22|28.15|33.57|27.16|26.1|29.555|31.58|38.58|37.43|46.65|55.42|52|46.49|45.45|40.44|37.75|32.81|34.41|38.19|33.68|29.33|28.92||
2020-11-01 15:38:07|pink_usa_0768|TISCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.108|11.3||12.108|8.94|8.7|9.96|8.68|8.613|8.678||
2020-11-01 15:38:08|pink_usa_0769|NIPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|54||
2020-11-01 15:38:08|pink_usa_0770|RICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|78|103|95|89|93|105|89.5|85.5|96.75|94.5|90|85|75|72.5|88.5|91.75|92|94.75|97.5|89.5|93.55|83|77.25|88.5|90|98.75|97.95|94.15|113.15|107.5|109|89.5|82|86.8|80.3|51.45|54.75|66|71.4|65.8|70.25|76.17|64.7|70.1|65.5|55.04|44.9|41.92|41.81|39.32|40.95|45.77|52.9|58|53.7301|56.96|60.853|60.89|54.92|54.6|10.46|10.66|9.01|10.54|10.01|8.64|9.31|8.19|8.69|8.3|9.71|8.76|9.88|8.86|10.255|9.99|10.13|9.49|8.95|10.51|8.811|7.48|7.5||
2020-11-01 15:38:09|pink_usa_0771|JAPSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|17.205|18.1|18|18.43|17.31|15.24|14.92|16.21|14.595|17.11|18.27|19.66|19.72|17.88|18.015|18.405|15.855|15.47|15.525|12.18|9.85|9.91||
2020-11-01 15:38:10|pink_usa_0772|OTSKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.04|15.84|15.75|13.98|15.295|14.37|16.61|16.18|15.59|15.978|15.89|17.4|17.96|20.295|22.06|20.78|22.72|22.67|19.96|21.905|25.11|24.85|23.13|24.06|20.7|17.435|20.55|21.75|18.35|22.56|21.87||
2020-11-01 15:38:11|pink_usa_0773|FUJIY|price_second_month|0|15.9979|18.4942|17.1327|18.1159|13.1236|14.5229|12.2537|14.5077|14.1296|15.9861|19.7332|19.252|30.4937|35.7537|39.8792|44.7608|45.7578|61.9845|56.1402|62.5|59.2341|52.2553|55.3838|50.6397|58.2371|63.2564|61.7501|56.2502|54.2502|55.2502|51.5|54.5|48.75|48|42.375|44|44.375|44.625|42.5|42.25|50.125|50.5|42|49.875|43.125|45.125|44.876|42.628|48.252|49.752|49.5|56.752|62|30|31.5|33.5|38.625|38.25|35.875|39.5|33.75|32.5|37.875|37|36|36.5|39.75|44.5|36|35.75|39.375|35.75|42.2|37.25|34.19|31.92|31.85|31.17|32.49|31.56|27.6|30.09|28.59|31.02|30.3|31.58|35.23|37.771|31.29|32.55|32|32|32.99|36.4801|39.68|42.7594|41.43|42.89|44.09|37.18|36.93|27.41|24.14|18.45|28.91|29.6|27.15|31.7|29.35|29.95|33.63|34.98|29.34|24.15|23.99|25.34|18.51|16.61|18.34|19.23|20.87|21.6901|27.39|28.7|25.92|30.1899|33.1|34.45|37.97|41.025|40.64|37.7|40.22|37.53|37.72|38.595|36.485|39.34|41.066|41.65|38.285|42.28|39.69|45.02|47.735|42.78|47.6|47.9|45.94|47.56||
2020-11-01 15:38:12|pink_usa_0774|OBYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.6|4.5||3.57|||4.17|4.44|4.14|4.82|4.23|4.93|||4.6741||5.16|||||7.49|||||8.39||||9.22|||||||9.52||8.7756|8.7756|8.7756|9.115|10.8801|8.68|9.6||
2020-11-01 15:38:13|pink_usa_0775|NPSCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|36.6|40.34|37.1|36.51|35.15|33.06|34.36|36|29.25|28.3|24.16|26.61|21.66|20.03|22.72|27.09|26.24|29.7|32.66|29.05|28.34|29.23|26.46|26.62|27.85|20.525|20.26|17.06|21.02|21.21|22.38|25.12|21.26|23.86|23.67|23.94|21.005|20.91|18.56|17.97|16.51|13.66|14.72|10.7555|9.27|9.835||
2020-11-01 15:38:14|pink_usa_0776|MRAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9583|3.6875|4.45|4.1158|3.8775|5.14|6.0433|5.23|4.9167|4.4667|5.02|4.3967|4.2367|4.54|5.1767|6.4667|5.9647|7.17|7.9567|7.0133|7.99|9.0383|9.6833|13.82|11.9667|13.1367|9.6233|9.35|11.1617|11.49|12.0783|11.5833|12.5833|11.5333|11.6433|12.3767|14.275|12.7467|13.2833|10.49|10.27|14.45|13.06|14.0399|14.79||
2020-11-01 15:38:15|pink_usa_0777|EJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.3|10.32|10.8|10.91|10.76|10.7|9.92|11.28|9.68|9.66|9.89|10.73|9.54|11.1|11.01|12.28|12.44|13.07|13.9|12.77|12.6|12.93|12.47|13.99|15.465|14.82|16.5|14.49|15.09|14.23|14.435|15.03|16.04|15.18|15.88|15.68|16.465|14.91|15.11|15.845|15.82|15.88|15.311|12.57|13.07|10.83||
2020-11-01 15:38:16|pink_usa_0778|TTDKY|price_second_month|0|44.4858|43.6607|41.2541|57|41.5292|44.8983|39.3978|49.6425|33.4376|33.375|40.125|41|46.5|44.5|50|44.5|46.875|68.5|65.75|70.75|68.5|70.5|73|63.75|73.625|39.875|37.5|41.75|43.75|43.5|32.75|41.5|40.375|40.75|35.125|31.625|33.5|29.375|28.625|27.25|34.375|37.25|31|44|45.125|43.875|47.25|41.125|45.75|50.5|51.25|50.25|56.875|57.25|65|67.5|76|77.875|79|77.188|78.25|68.25|81.25|72|85.375|119|110.375|95|121.6875|147.5|107.5|70.04|57.52|52.6|51.55|44.93|56|46.5|43.98|42.68|44.6|64.8|66.48|70.17|70.4|66.39|71.42|72.35|72.98|74.53|83|69.25|82.05|76.99|76.59|83.41|90.96|85.5|71.45|70.51|68.97|58|33.65|32.48|44.4|57.95|51.9|61.25|58.05|52|63.78|67.22|52.31|43.88|50.9|52.71|42.75|38.32|39.38|34.52|38.249|36.14|46.72|42.42|42.88|50.26|60.3|70.7|80.3|61.5|72.12|52.01|59.03|71.8|68.925|67.98|60.19|67|82.31|91.425|91.255|112.08|79.265|78.17|67.75|79.9|105.82|95.1|93.35|104.13||
2020-11-01 15:38:17|pink_usa_0779|SGIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9512|14.0563|12.0525|12.115|12.4375|13.2037|12.8025||13.125|12.8125|14.4925|16.5787|16|13.875|13.43|14.7975|13.3|14.56|13.87||
2020-11-01 15:38:18|pink_usa_0780|SHMUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5||36.96||34.95|37.53|40.75|41.87|44.83|38.3|36.7|||33.84|34.91|33.179|40.08|37.26|34.24|29.6||
2020-11-01 15:38:18|pink_usa_0781|IPXHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.525|18.4125|15.825|11.1625|13.075|17.625|16.675|16.78|16.62|17.83|14.5|14.3|13.4|13.49|10.85|10.755|11.69|12.765|14.31|14.49|11.98|11.35|12.277|9.41|10.02|7.22|8.172|8.47|9.615|9.885|9.132|9.5|11.195|12.14|11.2|10.88|10.37|10.215|8.12|8.43|9.59|8.26|6.84|6.28||
2020-11-01 15:38:19|pink_usa_0782|SOMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.43|21.3|27.05|24.69|20.82|18.02|21.11|15.8|13.28|15.05|14.73|17.54|18.4|20.07|20.23|19.01|17.9|17.67|23.3|29.07|22.31|28.84|22.52|22.05|22.825|22.97|28.585|26.155|30.2599|35.85|31.17|30.15|28.83|27.07|25.41|21.515|21.7|22.69|17.49|15.59|16.28||
2020-11-01 15:38:20|pink_usa_0783|DWAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|||6.25|8.1|8.2|6.75|5.075|6.225||5.475|5.65|5.875|7.65|9.325|9.9|10.6|10.1449|10.9|11.13|11.2|12.225|13.29|15.6|||||15.225|13.7|12.128|10.27|11.95|9.6|8.251|6.95|9.3|10.71|10.311|10.598|9.57|9.764|11.161|12.479|12.211|11.718|12|12.961|12.638|13.914|15.275|17.945|20.99|18.102|19.553|18.141|18.2501|19.195|19.079|19.72|23.93|24.47|28.28|26.4|29.865|25.65|27.74|27.39|32.2675|34.8|36.5|36.46|36.325|32.02|31.195|30.77|30.16|30.945|30.62|27.3|24.765|26.7305||
2020-11-01 15:38:21|pink_usa_0784|KUBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34|32.125|31.625|34.5|||22.5|25.438|21.031|17.188|14.313|12.563|8.75|11.75|11.8125|14.25|15.6563|19.4375|15.625|18.25|16.25|17.5|13.9375|17.5|17.875|15.25|13.55|16.875|15|12.33|12.65|11.6|16.95|18.94|21.52|22.08|25.35|24.32|27.4|27.76|30.7|39.33|49.07|45.7|40.57|41|49.74|38.55|38.81|37.22|33.89|38.74|35.2|28.54|23.57|37.56|41.41|42.63|44.18|39|39.96|45.91|54.5|43.29|40.82|42.86|49.4|42.98|47.63|52.9|61.97|86.41|68.15|83.95|70.64|66.96|71.36|76.25|81.03|80.52|78.235|81.5|61.85|73.985|72.65|76.9|79.56|78.29|86.01|92.72|90.345|86.95|77.925|82.84|70.95|73.855|71.21|77.25|70.44|67.71|90.315||
2020-11-01 15:38:22|pink_usa_0785|NEXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|22|23.55||
2020-11-01 15:38:23|pink_usa_0786|TOELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.9375|13.5|15.45|14.6975|12.245|15.875|16.3125|13.6875|10.9763|12.6363|14.0625|11.325|11.75|10.64|11.6|12.76|10.39|13.54|14.41|15.23|17.36|17.53|18.95|15.49|12.67|15.92|15.405|18.43|22.8|23|24.77|35.225|34.6|46.545|49.045|47.58|43|35.145|35.055|33.945|45.13|51.8|52.27|50.38|64.12||
2020-11-01 15:38:23|pink_usa_0787|ISUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|3.32|4.8|3.588|4.95|6|6.7|8.324|8.798|8.58|8.504|9.258|11.3|10.454|10.34|11.68|12.304|16|11.78|12.872|12.076|12.266|13.823|13.01|14.64|13.412|11.07|11.32|10.02|11.87|11.8|11.76|13.39|12.21|13.12|15.95|16.13|13.58|14.5|14.16|14.715|11.09|10.415|11.66|9.18|9.27|9.83||
2020-11-01 15:38:24|pink_usa_0788|SMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14|17.2|17.7|14.5|13|10.35|9.01|6.05|7.55|5.75|5.68|7.14|5.948|7.4879|9.325|8.7|8.7|9.125|9.66|10.55|10.05|12|13.7|14.9||||||||13.9|12.8|||7.85|11.15|12.55|12.82|12.15|12|11.162|13.24|14.825|13.075||10.014|12.225|12.508|||11.28|12.825|13.245||15.65|12.895|14.796|13|13.052|14.78|13.35|13.66|11.86|14.2|14.02|14.395|16.27|16.47|15.8|16.73|15.69|16.34|15.58|13.45|13.9|12.33|11.47|14.96|11.54|11.72|11.54||
2020-11-01 15:38:25|pink_usa_0789|SZHFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8628|||||||2.3||1.75||||||1.55|||||1.55|1.65|||2.13||2.13|2.0499||||||||3.2||||3.724|3.28|3.28|3.28|3.08|2.28|2.15||
2020-11-01 15:38:26|pink_usa_0790|NINOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|||12.3|8.275|7.55|7.05|||14.55|12.25|12.25|9.6||12.95|9.775|11.05|14.62|17.745|||||24.95||31.6|||32.6|10.9|10.001|14.57|16.9|18.498|21.8|19.529|16.095|19.55|22.425|22.4|21.5|22.707|26.95|27.45|27.72|27.95|22.96|26.65|17.32|19.06|17.94|15.285|14.53|13.6|13|12.755|12.34|13.43|15.21|13.92|14.83|14.685|15.165|15.425|16.509|20.23|19.9|16.27|18.415|15.73|15.75|13.99|12.41|13.73|10.05|9.1375|7.69||
2020-11-01 15:38:27|pink_usa_0791|HOCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.75|25.8|26.5|19.96|12.51|18.25|19.62|21.8|24.51|25.15|23.55|22.05|23.48|23.19|20.07|21.82|20.5|23.69|21.5|23.15|19.53|19.27|20.9|21.95|26.2|28.97|30.4|32.1|36.11|40.55|39.11|39.15|41.1|35.81|34.51|39.315|40.845|45.32|48.95|57.35|52|52.86|58.31|58.33|61.45|61.48|70.98|80.93|91.7|87.61|93.3|98.6||
2020-11-01 15:38:27|pink_usa_0792|ROHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|31.75|33.4|32.44|34.08|30.84|30.27|30.43|34.06|28.38|25.27|23.55|25.19|18.2|17.02|14.18|18.45|19.37|17.97|21.69|26.16|27.53|29.69|31.89|31.93|35.68|27.66|26.82|20.533|20.49|23.91|27.67|33.205|38.22|38.5|51.5|52.94|47.085|42.72|34.52|32.755|29.4|35.75|41.99|31.815|33.72|32.95||
2020-11-01 15:38:28|pink_usa_0793|CHGCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992||5.2125|5.0417|5.1533|6.2475|5.9808|5.0317|5.8308|5.5517|5.2433|5.5767|6.185|6.4608|8.52|8.5833|9|8.6875||11.4375|11.0017|11.7642|14.5715|17.61|24.3333|22.141||
2020-11-01 15:38:29|pink_usa_0794|NTDTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3744|||6.644|8.304||||8.1698|8.856|9.536|9.956||10.316|10.46|10.272|9.616||10.8|12.29|10.3|11.41|12.99|11.73|11.6|10.6|13.09|13.725|11.6475|12.17|11.914||
2020-11-01 15:38:29|pink_usa_0795|SHMDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|35.75|42.75|41|43.1|44.75|49|51.7292|49.2|50.5|50.8|46|55.75|63.3|72.5|65.05|66.5|77.41|84.12|88.7|90.46|103.6799|120.6|131.33|142.7207|142.85|131.25|153.7|160.796|155|155|162.49|148|156.225|137.29|134.39|148.25|138.55|155|138|155.75|150|141.15|165.47|135.47|187.74|213||
2020-11-01 15:38:30|pink_usa_0796|SMNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.91|14.72|17.25|14.62|15.5|13.32|13.475|14.49|14.15|15.13|14.54|15.695|15.265|14.21|16.195|13.8|18.325|21.14||
2020-11-01 15:38:31|pink_usa_0797|OCPNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.7188|4.4375|4.3438|4|3.1875|4.075|3.425|3.5625|3.375|3.625|3.3375|4.035|3.875|4.85|6.125|5.275|4.825|4.35|4.8375|4.8625|5.65|5.025|5.025|6.5375|7.275||||8|9.1|10.125|10.0625|7.125|8.35|8.025|4.1125|3.2875|4.805|6.97|7.65|7.9|6.245|6.2425|7.045|6.9525|7.375|7.215|3.4125|3.9375|3.4925|4.6625|4.1875|5.505|7.59|7.3875|7.9825|8.025|7.4523|8.825|9.13|9.26|8.8525|8.89|10.0425|8.79|9.8725|8.325|8.625|8.755|9.305|8.6469|10.315|9.63|8.855|10.105|7.04|10.925|11.7|11.68|14.86|17.9475|16.785|19.75||
2020-11-01 15:38:32|pink_usa_0798|WJRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9|41.75|40.48|40.78|38.34|44.17|39.92|44.14|42.91|43.11|44.02|41.17|42.18|46.884|48.21|57.17|59.74|64.55|65.04|58.22|61.5|56.2|61.865|64.93|70.12|72.91|69.82|69.98|72.41|67.17|70.75|75.4|78.18|84.1|88.21|68.35|63.91|52.445||
2020-11-01 15:38:33|pink_usa_0799|KAOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|15.08|14.855|15.22|15.49|14.43|15.77|14.38|16.05|15.14||
2020-11-01 15:38:33|pink_usa_0800|KAOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.35|30||28.035|31.5|30.9|33.55|31.8|39.205|43.9|37.9|||||50||||50.85|||||||70|74.32|80.95|72.3|76.6565|72.75|81|76||
2020-11-01 15:38:34|pink_usa_0801|KOTMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.06|||||43.63||46.79|||53.93|62.51||69.5||||65.06|51.81|50.27|52.4525|38.94|42.2|48.63||
2020-11-01 15:38:35|pink_usa_0802|MTSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76|68.398|73.92|72.59|73.99|71.54|75.54|65.44|57.92|54.35||
2020-11-01 15:38:36|pink_usa_0803|KAEPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.705||||9.03|7.4|8.25|7.3|4.48|4.62|||5.96|5.93||4.59|4.59|5.24|4.49||6.28|||4.53|||||6.8301|||||7.69|7.45|5.86|5.8|5.56|5.575|5.55|4.9||
2020-11-01 15:38:36|pink_usa_0804|UNICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6633|2.5633|2.762|2.9467|3.1104|3.3933|3.5587|3.8467|3.4267|3.8703|4.0067|3.5757|4.2533|3.715|4.04|4.4217|4.57|5.6|4.455|4.18|4.32|4.24|3.85|4.83|4.27|4.435|5.28|4.6701|5.305|5.645|6.27|6.485|6.33|6.45|6.14|5.81|6.56|6.4|7.44|8.77||
2020-11-01 15:38:37|pink_usa_0805|UNCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6515|8.7778|||||4.2389|4.3611|4.5556|1.8056|5.3722|5.5833|5.9389|6.4444|5.5278|6.5111|6.6889|6.1278|7.0889|6.4944|6.7333|7.4722|23.09|26.71|22.61|22.18|20.93|21.21|18.87|24.125|21.95|22.725|24.875|25.58|24.58|27.08||31.68||32.03|31.48|29.07|31.71|34.5|37.55|44.89||
2020-11-01 15:38:38|pink_usa_0806|MITUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.135||||||||13.21||13.21|11.13|11.31|11.12|11.32|9.96|11.75||
2020-11-01 15:38:39|pink_usa_0807|KMTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.175|2.925|3.575|3.45|3.35|3.65|3.6375|5.525|5.6875|||5.9125|6.9625|7.2375|7.4125|11.32|13.6375|16.8625|21.4875|18.475|18.1375||25.1375|30.4975|28.94|26.6225|||11.0875|10.27|14.5|17.9925|19.115|20.1225|17.99|20.23|27.25|31.15|29.7|26.14|24.19|30.34|24.44|20.8|22.15|25.05|28.94|22.51|21.31|20.745|21.75|22.75|22.82|20.78|21.22|16.575|16.44|15.35|16.585|21.89|22.62|24.05|23.95|27.06|33.11|36.97|32.705|27.15|26.63|25.195|22.28|21.1|23.4301|20|20.21|21.6701||
2020-11-01 15:38:39|pink_usa_0808|JGCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|55.2|47.84|57|54.95|63.56|65.8|55.77|67.21|68.43|73.95|74.11|57.68|59.14|44.94|42.03|39.67|29.08|33.3|31.59|30.66|31.98|34.72|35.9|30.34|32.05|34.455|45.72|42.18|39.47|29.06|29.874|25.84|23.015|29.345|24.12|21.47|21.93||
2020-11-01 15:38:40|pink_usa_0809|NDEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.042|14|15.382|15.4995|18.9745|17.22|15.8505|20.7|29.25|26.03|19.65|20.125|21.2|20.25|22.98|25.22|29.28|31.53|27.91|26.14|22.7|23.2|25.98|26.4|31.95|38.15|30.72|35.96|26.66|32.494|34.11|35.365|42.01|40.035|44.18|48.265|41.53|39.78|38.105|26.845|27.015|21.96|22.87|28.15|24.42|27.03|30.45||
2020-11-01 15:38:41|pink_usa_0810|MHVYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.5|41|33.704|36.9|34.5|34|35.1|43.6|44.5|41|39.9|46.5|41.5|42.4|44.428|55.1|66.8|55.1|61.4|61.5|55|62.2|58.2|55.8|64|46.8|53.4|35.9|38.7|42.1|45|39.1|39.55|38.15|36.19|39.1|37.36|37.74|37.77|38.96|43.23|36.81|38.8|32.08|26.75|25.32||
2020-11-01 15:38:42|pink_usa_0811|TRYIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|9.55|11.73|10.7|11.09|10.68|10.632|11.274|14.748|14.58|14.778|15.06|14.56|13.318|12.3|11.67|12.178|14.06|12.678|14.214|13.884|12.792|13.814|15.656|16.808|16.738|16.766|18.43|15.86|17.115|19.3|16.535|17.91|16.715|19|19.315|20.22|16.47|14.935|15.625|14.05|13.43|14.12|13.1845|11.35|9.695|9.465||
2020-11-01 15:38:42|pink_usa_0812|ALPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|30.24|29.176|29.048|26.04|27.288|29.4|30.8|29.912|29.992|30.44|32.712|31.048|38.88|40.52|42.096|10.504|10.456|11.632|12.46|12.72|14.59|14.59|15.87|14.9|14.52|14.22|13.98|13.52|15.64|14.095|13.43|12.595|12.58|12.67|14.64|15.4|16.9|15.31|15.385|13.89|13.594|17.01|15.46|17.84|15.67||
2020-11-01 15:38:43|pink_usa_0813|KYKOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||||13.4||12.26|13.15|15.7|17.5|14.6|17.75|15.25|15.35|14.8|17.88|17.9|17.55|20.65|21.3|18.28|19.76||19|18.32|18.64|23|21.5|25.6||
2020-11-01 15:38:44|pink_usa_0814|YATRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2333|16.15|||13.2267||13.6667|15.9333|15.2667|17.2566|16.5|15.7667|||||18.49|||20.1||20.95|||||19.18|20.06|20.46|23.98||21.68||||25.08||29.8575|24.52|25.01|22.11|17.181|16.302|16.063|22.41|25.751||
2020-11-01 15:38:45|pink_usa_0815|SHCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|263.75|397.5|447.5|470|435|37.75|298.125|317.5|371.25|29.125|24.375|27.3125|36.4125|26.875|25.75|26.75|27|37.625|38.125|42|42.625|35.5|40.25|40.125|38.625|38.375|37|45.125|44.125|43.375|42.5|48.125|48.25|44.25|41.625|46.325|44|31.2|17.225|18.95|26.775|28.525|29.325|29.25|28.25|23.85|24.1|26.775|23.25|19.725|24.575|17.075|13.075|5.6875|4.975|8.725|12.3|10.2|8|7.85|6.95|7.775|6.35|5.025|3.4125|3.2|2.3525|3.945|3.3|3.225|4.115|7.325|9.225|8.2997|7.9|8.13|6.7|6.375|3.945|3.025|2.18|2.57|3.7799|2.95|2.66|3.0401||
2020-11-01 15:38:46|pink_usa_0816|TEPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.445|13.445|9.83|9.83||9.85|9.85||
2020-11-01 15:38:46|pink_usa_0817|ESALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|33.1|36.65|36.2|38.75|32.86|36.04|34.31|36.24|37.99|41.97|36.8|40.56|40.49|45.56|41.27|44.29|40.11|41|39.36|38.6|41.2|41.5205|35.79|52.26|65.7675|63.15|66.572|61.7|62.47|58.98|58.785|56.195|52.68|51.94|56.095|53.13|71.45|87.9|89.55|82.54|59.81|50.96|74.32|72.85|78|87.99||
2020-11-01 15:38:47|pink_usa_0818|MAHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|11.65|13.75|12.75|||11.87|11.04|9.57|8.62|9.15|9.53|12.15|12.04|||||11.98||14.94||||||18.03||||||||||20.04|21.06|18.71|21.39|23.26|21.08|21.47|21.2425|18.09|19.93|18.77||
2020-11-01 15:38:48|pink_usa_0819|TRUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|50|55.5|54.5|45.575|49.72|53.75|52.5|55.71|52.25|48.5|||44.975||||||43.08|9.8411|12.35|12.5|13.275|11.645|13.275|15.285|16.825|20.675|20.985|19.73|17.5|20.365|19.1|22.82|25.32|29.09|27.05|27.92|31|28.54|29.49|35.95|31|39.47|40.785||
2020-11-01 15:38:49|pink_usa_0820|AHKSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.6|12.7|12.6|||||7.05|5.45|7.55||4.5|||6.2306||10.5|||8.45|10.1|9.9|9.26|11.1|13.45||||13.94|12.95|14.43|13.84|10.99|11.8|8.97|7.782|6.44|9.63|9.864|9.572|10.4|10.902|9.822|11.89|13.5|13.3|12.65|12.14|12.636|10.65|10.69|11.28|12.02|13.6|14.46|15.91|14.24|14.77|15.88|17.33|20.16|18.69|15.57|12.14|11.4|13.28|16.884|18.04|19.53|19.105|23.02|24.855|24.9|26.99|28.8|21.22|20.52|21.315|17.96|22.58|16.32|15.88|17.04||
2020-11-01 15:38:49|pink_usa_0821|SHWDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.78|35.45|47.13|37.9|44.28|42.09|37.73|28.39|24.32||22.61|24.26|18.88||
2020-11-01 15:38:50|pink_usa_0822|OMRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|15.2|17.45|16.86|21.18|21|21.03|23.55|26.61|25.11|22.97|20.88|21.92|20.52|19.78|21.91|23.39|30.29|32.34|41.51|42.7193|37.57|42.355|46.48|42.88|46.17|37.585|37.18|26.84|31.91|33.65|38.2|43.005|41.595|50.3|61.44|59.12|52.91|44.26|44.075|44.73|47.535|47.445|58.78|52.82|66.71|73.5375||
2020-11-01 15:38:51|pink_usa_0823|NPSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|15.75|16||11|10.4|8.025|7.35|7.45|8.95|6.5|4.61|5.65|5.552|6.15|8.33|8.25|9.5|9.85|||10.8604||13.02|14.8||||18.4|20.55|16.05|19.54|17.78|18.572|13.96|7.56|6.198|9.55|13.53|12.73|14.496|14.46|12.32|16.934|19.03|18.83|14.53|12.6|15.85|12.64|13.04|11.54|14.72|18.65|18.76|23.512|21.86|24.421|27.08|25.16|27.24|32.52|25.19|23.324|18.68|17.52|19.396|22.29|29.1375|24.13|23.921|30.39|29.955|22.902|22.28|18.738|18.86|16.16|15.78|19.71|14.58|14.695|15.3||
2020-11-01 15:38:52|pink_usa_0824|NJDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6094|1.9703|2.3984|1.8281|2.0063|1.6563|1.875|2.4578|2.9562|3.0063|3.125|3.0275|3.6763|3.7062|3.4688|3.675|4.5925|4.7775|4.7575|4.5575|4.5975|4.24|3.855|4.19|4.485|3.9625|4.5225|4.1625|2.9525|2.7425|3.4275|4.3975|5.2825|6.04|5.44|5.4125|6.3801|5.81|5.575|5.4925|5.27|5.865|5.195|4.975|4.0325|3.5325|4.2075|5.18|5.9525|7.5025|7.175|8.005|8.155|8.625|9.115|10.26|10.055|7.81|9.59|11.3|11.475|11.66|11.76|14.23|17.735|20|19.58|18|15.47|15.225|15.8475|16.32|18.5467|14.62|15.3|21.015||
2020-11-01 15:38:53|pink_usa_0825|OLCLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.33||||||8.17|9.9||13.125|12.96||11.995|14|13.43|11.79|11.06|11.34|12.86|14.58|16.53|19.29|20.51|21.15|19.07|21.53|24.59|28|28.11|22.18|29.13|26.51||
2020-11-01 15:38:53|pink_usa_0826|TMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.14|251.26|100|156.88|108.76|88.14|49.2|15.221|26.77|22.03|28.25|24.2|21.27|18.9|15.89|17.71|24.25|30.011|35.5|43.201|53.321|43.221|33.46|35.49|34.98|30.94|36.96|28.4499|29.89|28.17|30.88|41.3|38.6|34.15|35.35|32.65|26.65|22.56|31.36|38.7|36.05|35|30.8|26.6|30.78|32.16|30.25|30.59|30.45|28.36|27.11|28.23|25.5|28.71|32|34.15|39.3|33.47|31.1355|32.86|31.08|32.29|36.35|34.9|39.97|33.6|35.85|35.68|36.1|42.63|49.78|46.5|56.51|57.07|56.05|59.61|57.57|47.3|44.86|47.69|54.84|49.08|54.79|61.65||
2020-11-01 15:38:54|pink_usa_0827|STBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|18.75|18.79|17.87|18.05|20.575|20.42|20.1|21.44|23.435|20.44|21.03|20.94|24.03|23.15|21.49|23.08|22.61|19.78|20.755|22.32|20.83|21.3|21.64|18.75|20.24|19.205||
2020-11-01 15:38:55|pink_usa_0828|FJTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|8.52|8.44|7.54|7.26|6.77|6.3|6.6325|5.97|4.79|4.935||
2020-11-01 15:38:56|pink_usa_0829|SEKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.75|7.275|6.75|5.95|6.7|6.95|6.525|5.4|6.725||||3|3.525|3.695|3.555|4.12|3.455|3.21|4.115|4.015|3.985|3.46|3.205|3.375|2.665|1.75|1.425|2.485|3.215|3.365|5.7095|7.1045|8.575|12.74|10.95|9.37|9.315|7.88|7.71|7.94|8.505|9.34|10.09|11.3|10.45|12.78|12.1|9.5|8.73|8.67|8.43|7.525|7.26|6.53|7.63|6.94|5.57|5.93||
2020-11-01 15:38:57|pink_usa_0830|IDKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.975|||8|8.95|9.05|9.5|||13.51||||||10.42|11.19||||10.75|10.51|||8.92|9.45||||9.85|9.1||15.99||12.18|16.93|18.8|17|24.63||19.05|19.05|13.17|14.31|12.657|11.26|10.25||
2020-11-01 15:38:57|pink_usa_0831|JPXGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.895|7.92|7.71|6.715|7.94|7.485|6.865|8.13|8.48|9.16|8.57|9.52|8.65|8.91|8.89|7.89|7.63|8.48|8.24|10.7|12.9025||
2020-11-01 15:38:58|pink_usa_0832|OSCUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.2|4.7|5.25|5.65|5|4.9715|4.9|5.513|4.6|5.1|5.5|5.7813|5.7|4.575|3.99|7.544|9.73|7.978|14.18|11.595|11.86|12.16|13.21|12.21|15.14|15.3|||||14.8||14.68|16.92|16.8|16.89||18.11|19.09|17.19|16.55|15.28|16.59||18.397|26.38||
2020-11-01 15:38:59|pink_usa_0833|ZNKKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.85|15.9337|14.04|11.38|12.72|12.478|13.08|12.97|12.2001|12.25|12.42||
2020-11-01 15:38:59|pink_usa_0834|HKUOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.65||32.65|32.65|32.65|31.19|31.19|25.07|25.5||
2020-11-01 15:39:00|pink_usa_0835|NCBDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|26.033|28|30.25||
2020-11-01 15:39:01|pink_usa_0836|SMMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|6.72|6.6875|7.8|7.695|7.52|7.7865|7.68|5.905|5.46|5.3675|5.1338|6.49|7.09|6.93|6.005|8.6175|10.34|12.005|9.7|8.01|7.04|7.44|6.49|6.69|7.6675|6.05|6.905|7.62||
2020-11-01 15:39:02|pink_usa_0837|AJINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|12.475|11.3|||10.2|11.15|11.35|8.6|10.025|11.0628|10.05|10.1|10.05|9.3453|10.8|11|11|11.075|11.125|12|11.875|10.1|9.8|10.075||||12.65|11.875|12.93|11.075|11.575|9.7|9.161|9.875|6.85|||9.492||9.1||||10.999||11.75|11.9|13.425|14.821|14.14|12.64|13.81|13.19|14.35|15.08|14.58|16.44|18.922|18.93|21.78|20.79|23.01|24.37|22.65|22.65|19.73|19.625|21.05|19.585|18.21|18.46|19.1775|17.11|16.9|15|16.87|17.77|16.4725|16.485|17.08|18.9||
2020-11-01 15:39:03|pink_usa_0838|JTEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|46.62|46|44.94|47.48|47.99|47.84|54.24|42.61|55.25|41.45|39.47|43.67|47.6|50.47|48.13||||45.23|||36.76|39.9|32.58|37.5|29.3835|24.18|23.06||
2020-11-01 15:39:04|pink_usa_0839|EPWDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.62|26.53|24.02|20.67|22.89||||||||27|27|27|22.42|22.42|18.21|14.87||
2020-11-01 15:39:05|pink_usa_0840|EBCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375||||||||16.0625|16|||7.0625|9.8438|10.625|11.1875|10.6875|||11.325|9.975|||13.59||||||11.15|9.2125|7.2875||||4.9375|8.2875||||12.3375||||||8.9675|9.4525|9.9525|||10.825|13.3|||16.955|15.425|14.32|11.4625|10.3|11.5266||11.8675|9.6725|12.6775|12.8125||15.47|14.84||21.14|18.87|17.35|16.552|12.22|14.52|12.36|11.3|14.82|11.7655|11.75|12.4801||
2020-11-01 15:39:06|pink_usa_0841|JSGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.69||46.65|49.22|50.54|37.45|42.1|35.72|42.7|42.3|42.97|44.24|41.79|50.87|57.47|50.17|43.97|41.34|47.5|38.005|39.17|47.44|41.5|35.76|42.62|45.65|49.645|48.64|51.19|51.14|49.3|45.32|38.05|26.323|27.53|25.3|32.74|35.07|31|27.96|35.8608||
2020-11-01 15:39:07|pink_usa_0842|KNBWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.975|11.7|10.5|10.738|12|12.8|11.5|10.5|8.725|10|8.4|7.6|8.638|9.375|8.15|10.375|11.663|10.6|12.475|10.8125|11.425|12.95|10.65|9.525|9.6|9.45|8.075|7.3|6.551|7.901|6.8|6.25|7.459|7.21|7.1|8.05|9.25|9.46|9.1|9.29|9.95|9.65|9.83|10.72|13.13|16.03|||15.55|15.1|12.9|15.1|16.06|16.74|14.7|10.95|9.73|12.09|14.5|15.94|14.01|14.07|13.8|13.93|14.05|13.95|12.9|11.64|12.16|11.29|12.45|12.35|13.46|16.35|14.62|15.55|13.36|13.966|13.44|12.42|13.14|14.1|14.24|13.665|13|16.775|17.04|16.5|17.18|21.085|22.47|23.615|26.15|28.4|23.13|24.285|23.43|21.48|19.88|22.42|19.03|20.54|19.64||
2020-11-01 15:39:08|pink_usa_0843|TKFOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|11.32|12.51|13.66|13.66|7.99||
2020-11-01 15:39:08|pink_usa_0844|TTUUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.55|4.3|4.095||
2020-11-01 15:39:09|pink_usa_0845|ATEYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|32.24|34.62|27.2|25|22.56|17.6|32.1|34.82|37.84|31.56|32.44|37.34|42.48|37.76|40.68|46.74|56.02|51.24|48.24|51.71|47.16|43.22|37.25|27.33|22.19|24.69|21.28|13.24|14.09|17.5|24.8|22.88|24.71|22.04|20.12|20.61|21.254|17.85|12.97|10.02|14.2|15.32|14.84|13.23|13.25|16.2526|12.29|12.75|10.74|11.19|11.43|11.85|12.94|11.64|8.65|9.24|9|10.711|14.1|13.65|17.34|17.46|17.172|20.12|20.61|23.23|22.805|19.36|24.5|25.1|38.6|49.9|44.932|49.3|47.72||
2020-11-01 15:39:10|pink_usa_0846|BSEFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.62|36.17|31.01|32.15|26.22|25.52|25.48|31.01|21.7|22.975|26.435|30.1|33.8|||37.08|37|31.52||28.25|26.84|25.71|27.86|25.29|30.29|25.23||
2020-11-01 15:39:11|pink_usa_0847|TINLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||18.5||20.5|22.0565||22.0565|||||26.75|26.85|24.75|21|19.225|17.975|15.745|13.275|8.75|12.85|16.61|15.515|14.27|14.47|15.545|19.35|23.12|22.105|18.525|14.75|17.09|15.3|11.15|10.915|11.64|12.305|10.81|10.905|11.7625|11.415|12.285|13.608|17.085|18.545|15.93|17.875|16.055|17.39|18.17|18.67|19.426|18.89|20.27|21.21|19.9812|19.73|20.32|17.35|16.79|16.16|18.11|19.35|16.28|16.43|15.2||
2020-11-01 15:39:11|pink_usa_0848|SGAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.92|3.19|3.08|3|3.04|3.68|4.16|5.62|4.77|5.45|4.74|4.89|4.39|5.2|4.1|4.6|6.17|5.8|6.7|5.68|4.68|4.77|3.53|3.81|3.65|2.41|2.79|2.56|3.089|3.42|3.77|3.7|3.156|3.556|2.94|3.59|4.335|3.965|3.47|2.91|3.0195|3.41|3.518|3.14|3.24|2.84||
2020-11-01 15:39:12|pink_usa_0849|MKTAY|price_second_month|0|10.9678|13.7099|12.5754|11.2516|10.5896|11.5351|10.4005|11.1903|9.8152|10.3135|12.0669|12.3075|17|16.3815|18.8738|18.7536|19.8708|25.2511|24.4947|35.1177|34.7566|29.7547|29.4967||32.505|37.0085||47.2533|43.125|38.5|27.375|35.125|7.5|7.375|6.1875|8|7.375|7.125|7.0625|7.1875|7.9375|8.5625|7.375|9.375|10.4375|10.1875|8.625|7.8125|7.8125|7.875|7.3125|7.625|7.875|7.125|6.625|6.9375|7.5|6.844|5.75|5.75|5.2188|5.625|5.5938|4.9375|5.3438|6.0625|4.625|4.125|4.5313|3.875|3.875|3.1875|3.075|3.075|2.925|3|3.3745|3.035|3.6|3.37|3.825|4.4|4.53|6|7.06|7.455|7.78|9.67|9.815|9.88|12.35|14.492|15.68|14.58|14.44|18.24|20.995|19.38|22.345|17.845|21.235|12.975|9.795|9.7|11.24|14.14|16.78|15.9745|13.63|14.2725|18.145|21.14|21.155|20.73|17.42|20.85|16.89|17.125|21.245|22.752|27.14|26.325|24.97|27.9|27.4|28.035|25.04|23.85|27.065|28.32|28.5305|29.925|32.19|35.425|34.355|34.7125|37.72|40.43|41.992|47.26|44.72|45.34|39.05|35.675|34.78|29.26|33.3055|33.99|33.895|46.41||
2020-11-01 15:39:13|pink_usa_0850|KNCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.982||22.6|17.24|21.698|18.27|16.76|13.63|15.1|16.93|14.05|15.3|14.3|15.25|14.37|16.47|19.48|20.27|17.27|22.25|22.79|20.67|25.24|21.94|20.859|16.55|17.135|17.76|19|19.04|15.76|15.96|19.0675|18.34|18.26|20.28|18.67|19.06|17.99|13.47|13.18|10.74|7.24|6.32||
2020-11-01 15:39:14|pink_usa_0851|MNBEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|7.81|9.23|9.54|11.05|11.02|9.67|12.17|12.15|9.72|7.91|8.81|9.52|7.92|7.32|7.31|6.74|7.35|8.8|13.85|17.33|20.33|25.77|24.785|31.07|36.6|26.84|23.9|14.23|15.88|18.8|20.5|24.8|31.77|33.2|40.85|46.18|36.63|35.95|30.58|32.75|29.35|30.11|39.6|33.81|35.21|34.67||
2020-11-01 15:39:15|pink_usa_0852|YKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|26.31|||||23.23|||||||||||37.6|33.22|29.73|28.67|27.831|23.19|28.84|27.85||
2020-11-01 15:39:16|pink_usa_0853|THKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|7.65|9.41|7.7|9.83|9.65|8.11|10.25|12.65|12.2|10.16|9.83|10.84|9.7|8.03|8.45|9.34|11.1|9.99|11.93|11.21|10.88|11.81|12.15|12.08|11.832|8.47|9.48|8.63|9.35|9.72|11.075|12.825|13.78|16.63|18.76|22.51|17.56|13.28|11.125|12.625|10.095|11.07|14.04|10.76|13.04|11.69||
2020-11-01 15:39:16|pink_usa_0854|FELTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5734|3.4125||||||4.8484||||6.1109||5.4359||5.5703|||4.905|5.2859||7.0359|6.8031|6.7906|9.2531|9.6484|8.9891|10.1|7.9|7.95|8.43|7.0975|7.5775|6.67|6.54|7.78||
2020-11-01 15:39:17|pink_usa_0855|KYSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32||||11.25||||||||||||11.25||12.73|11.615|9.55|9.64|7.17|8.46|8.46||
2020-11-01 15:39:18|pink_usa_0856|RNECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.9|5.24|4.51|3.37|3.11|3.38|1.44|2.07|2.07|1.43|2.35|1.9655|2.872|3.565|3.8|3.859|3.35|3.79|3.88|2.6535||2.91||2.92|3.59|4.31|4.03|4.92|6.43|5.63|5.01|3.78|2.3|3.12|2.07|2.93|3.17|2.957|2.67|3.125||
2020-11-01 15:39:19|pink_usa_0857|TOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05||||||||||||||||||||||||||||12.4|12.4|12.4|12.4|14.511|14.511|14.511||
2020-11-01 15:39:19|pink_usa_0858|TKGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|9.255|9.925|11.0625|11.125|11.5225|11.01|11.2125|10.305|11.2875|10.915|11.515|11.8725|13.6062|12.425|12.1062|14.2813|13.3938|12.475|12.3688|14.125|14.1188|13.5813|15.25|13.6531|13.5062|12.0313|11.8438|10.05|10.6719|11.0687|11.3844|12.9437|13.1937|11.46|12.64|13.8|11.78|12.745|14.1|12.16|12.27|12.29|9.84|11.94|10.99||
2020-11-01 15:39:20|pink_usa_0859|TSUKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19||25.45||22.275|20.458|20.936|18.7|21|23.42|20.89|23|24.88|24.5|23.6|23.6|32.245|30|29.475|32.005|30.357|29.5|35.5|33.9|33.305|31.9|36.04|35.751|36.505|40.5|33.567|34.191|39|37.5|40.307|39.3405|33.841|34.453|34.2435|37.4045|40.985|39.18|41.16|36.45|52.17|56.243||
2020-11-01 15:39:21|pink_usa_0860|KNAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.53|45.53|41.86|41.86|41.08|35.44|36.3||
2020-11-01 15:39:22|pink_usa_0861|KNMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|21.76|15.05|22.16|26.14|26.8|21.88|22.66|21.6|22.22|19.77|22.1|20.02|24.23|25.14|25.74|28.87|27.85|23.34|23.61|30.79|32|37.22|29.44|22.83|13.86|18.33|19.6|16.58|18.05|17.783|16.2|18.63|19.46|20.67|34.44|27.77|25.54|21.71|23.82|23.7|18.92|25.11|22.55|24.69|24.06|23.3624|23.49|18.8|19.64|18.73|19.95|23.12|25.23|37.51|36.39|34.6939|40.945|48.5|52.55|53.15|53.67|49.69|43.25|42.95|41.4|44.61|43.4|44.33|35.17|35.2|37.84||
2020-11-01 15:39:23|pink_usa_0862|MIXIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45||37.84|36.43||||||42.04|34.53|24.35|23.06|23.85|18.86|19.35|19.4725|17.44|15.62|19.4||
2020-11-01 15:39:23|pink_usa_0863|STAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7969||||||23.56|24.13|20.46|19.85|22.53|21|||||||||||35|35|35|26.41|26.41|23.75|28.45||
2020-11-01 15:39:24|pink_usa_0864|CCOJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.75|9.18|9.2||8.7|||||||||8.56|8.53|6.81|||10.067|||14.77||13.85||15.4|17.4|18.042|18.85|21.79|14.23|14.35|13.71|11.88|10.54|12.11|12.71|8.4025|8.08||
2020-11-01 15:39:25|pink_usa_0865|SQNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.2||22.1|20.25|18.25|20.25|19.3|17.95|16.29|22.67||19.28|15.36||13.72|11.3|12.668|14.96|17.11|23.4|14.45|22.66||21.03|21.71|23.77|23.95|23.5|30.57|30.5799|25.96|29.22|31.755|35.815|45.7|41.09|48.13|47.56|30.93|29|33.82|40.75|50.5|40.75|48|65.565||
2020-11-01 15:39:26|pink_usa_0866|NRILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0689|6.4738|5.916|6.095|6.3843|5.241|5.6198|6.3898|5.4683|6.3375|5.8361|6.5207|5.8333|5.9174|5.3636|6.3017|7.7479|8.9366|9.1377|9.4559|9.2287|8.7273||9.6501|10.8595|10.9862|12.2909|10.4485|11.0909||9.7576|11.2533|12.5733|13|15.1333|14.5733|16.9867|15.76||12.8267|14.5733|19.72|21.75|20.91|26.53|26.9975||
2020-11-01 15:39:27|pink_usa_0867|NGKSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|9.4|9.3|||10.96||11.44|12.63|13.8|13.44||9.73|10.1|9.0085|9.74|8.97|6.57|8.629||
2020-11-01 15:39:27|pink_usa_0868|CSIOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.93||72.5||||||79.44|||64.44|57.68|73.6|74.23|78.35|90.73|88.5|113.65|113.51|131.29|174.61|146.8|176.045|184.37|183.25|211.72|181.11|156.26|139.11|131.184|136.02|156.46|141.75|147.7|143.835|152.92|161.285|139.785|138.51|115.42|136.26|189.255|165.251|176.05|157.7||
2020-11-01 15:39:28|pink_usa_0869|DCMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|136.5|214|128|136.5|127|93|101|67|71|52|26.2|22.01|19.75|20.17|21.73|26.83|21.88|21.8|18.63|19.09|17.36|17.03|15.13|16.78|16.09|14.81|16.13|15.18|15.22|18.41|17.17|14.86|15.37|15.46|15.87|15.24|16.13|15.37|15.07|15.07|14.64|15.46|15.25|16.87|16.35|18.43|17.99|17.8|17.62|17.22|15.85|17.25|14.14|15.41|16|16.43|16.06|16.45|16.42|17.25|15.8|17.83|18.46|21.01|19.68|23.18|24.89|25.69|22.86|23.76|24.67|23.08|25.6|25.54|25.69|25.625|22.84|23.58|23.255|25.27|27.445|26.85|27.35|27.84||
2020-11-01 15:39:29|pink_usa_0870|NTDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1590|1471.4039|1550||||1676|1646||1830||1732|1720.1241|1585|1685.25|1464.3053||1572.5|||16.125|16.15|17.2105||17.05|17.88|19.5|19.46|22.5|23.9|25.2|23.15|23.7|24.49|23.15|25.25|24.75|25.1|25.7|23.4|23.1|22.4|24.43|27.63|27.705|18.1|27.36||
2020-11-01 15:39:30|pink_usa_0871|TOTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.75||6.55|||15.25|17.3|17|19.4|19.8|17.69|17.78|16.2|15.75|17.8|17.1||||21.1|17.2|16.45|14.19|16.05|15.64|14.82|12.072|8.39|11.4|13.41|11.25|13.34|13.04|12.6|13.374|16.46|14.538|15.684|16|15.42|13.634|15.236|13.76|17.67|20.88|24.6|29.37|28.3|25.29|24.24|23.89|26.59|33.54|32.35|34.4|28.38|35.72|37.95|40|37.66|37.778|38.09|56|52.4|51.62|41.479|38.29|37.99|37.37|39.15|42.91|37|40.19|43.55||
2020-11-01 15:39:31|pink_usa_0872|DIFTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|27.11|31.34|28.28|27.94|27.85|26.81|25.92|33.44|36.79|37.04|38.28|35.13|39.05|44.55|46.38|41.64|41.3|37.155|33.14|36.9425|32.41|32.245|30.53|25.23|26.4925|22.2||
2020-11-01 15:39:31|pink_usa_0873|DITTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.62|122.5|130.08|125.6|124.5|93.9734|85.6||
2020-11-01 15:39:32|pink_usa_0874|OJIPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||41.6|42|4.7|||49.5|42.5||47.1|48.9|37|32.05|30.9|32.6||41.01|46.74|48.05|42.3||35.8|41.92|45.44|45.49||38.56||38.45|||51.0725|||66.95|66.72|64.72|58.75|56.547|59.44|53.59|57.85|55.04|49.37|44.49||
2020-11-01 15:39:33|pink_usa_0875|CYAGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|19.9||23.76|25.5|26.995|29.32|27.05|30.03|30.46|37.57||54.33|51.92|45.215|29.27|40.41||32.04|34.67|40.76|51.68||
2020-11-01 15:39:34|pink_usa_0876|SSDOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.875|14.5|12.562|12.375|9.625|9.7|9.45|9.85|8.9|12.7|13.5|11.75|11.75|10.6|10.35|11.06|11.95|11.4|13.05|13.4|13.75|12.1|14.1|15.5|16.95||||22.05|21.5|20.3|24.53|22.01|24.8|22.21|19.13|14.69|17.33|16.89|18.56|21.52|20.32|22|20.73|20.27|17.15|18.45|17.78|17.26|15.3|14.59|14.1|13.36|14.591|16.13|17.19|16.87|17.08|19.7|14.84|16.68|18.3|20.33|22.27|21.62|26.26|26.05|26.2|25.5|33.64|42.02|48.39|59.16|76.23|69.775|66.09|65.59|76.126|81.6|72.46|59.48|61.35|58.12||
2020-11-01 15:39:35|pink_usa_0877|JSCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|17.15|21.88|19.74||17.66|||16.85|18.4|20.44|20.51|18.07|18.71|16.81|17.01|16.83|18.04|18.21|18.1|15.78|15.821|13.805|14.525|14.23|14.75|17.11|17.33|18.89|19.62|23.93|19.96|19.45|15.26|16.55|14.09|16.03|18.55|19.56|19.74|21.62||
2020-11-01 15:39:35|pink_usa_0878|OPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4713|5.3337|5.6025|5.7557|6.69|7.103|8.4633|10.67|11.75|14.51|8.72|7.615|7.385|6.92|6.65|7.57|9.65|8.0787|8.49|7.98|6.94|5.95|6.2399|7.59|6.45|9.41|10.02||
2020-11-01 15:39:36|pink_usa_0879|YAMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.25|12.8|10.3|12|13.6|10.53||12.45|10.9|11.19|8.91|9.56|8.3|9.92|9.19|9.17|10.64|12.23|15.25|13.899|15.67|14.42|13.91|17.26|20.33|22.2|25.41|28.12|30|31.86|30.57|25.63|32.15|34.13|36.889|44.06|52.54|48.6|42.5|49.03|46.52|42.99|55.32|47.39|49.15|48.816||
2020-11-01 15:39:37|pink_usa_0880|YOKEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36||18.94|21.57|||32.21|34.96|30.9|37.96|41.132|36.36|40.3|35.75|39.58|38.17|36.09|36.15|31.26|29.04|31.89||
2020-11-01 15:39:38|pink_usa_0881|KSANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25||||||||||||||10.7601||13.15||||15.68|||||15.16|||||||||||20.88|21.73||18.06|19.11|19.51|19.51|19.51|19.51|23.45||
2020-11-01 15:39:38|pink_usa_0882|ITTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.785|5.3775|5.5375|4.91|4.9125|5.915|5.47|5.0725|5.035|5.24|6.215|6.6225||7.705|9.07|10.4565|19.45|9.22|10.895|9.46|11.53|12.62|13.525|12.9|15.16|15.46|18.83||
2020-11-01 15:39:39|pink_usa_0883|GREZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|32|32.35|30.15|18.39||16.68|12.5|9.35|8.55|9.09|||8.05||5.95||||||||||||6.42|5.35|5.02|4.3|4.3|4.1|4.1|4.1|4.1|3.5|4.4||
2020-11-01 15:39:40|pink_usa_0884|SKSUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.93|64.7||55.42|60.05|||||||||||||102.75|102.75|102.75|102.75|75.09|65.005|80.05||
2020-11-01 15:39:41|pink_usa_0885|DACHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.8|8.65|8.7|9.52|9.52|9.52||
2020-11-01 15:39:41|pink_usa_0886|IHICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6813|11.4812|12.4688|11.5938|11.6563|7.6625|6.5875|4.2325|5.9063||6.5938|||8.2937|7.82|8.78|9.25|8.39|7.63|6.44|5.67|4.6825|5.72|6.3|3|3.6||
2020-11-01 15:39:42|pink_usa_0887|SNPHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9333|13.5|12.32|15.16|14.3333|15.3733|14.5533|16.0533|16.0267|15.28|18.3333|19.734|18.96|21.2467|14.5|15.2|15.89|15.42|14.49|12.54|12.365|14.51|13.39|15.56|15.27|15.95|17.025|15.23|16.35|15.535|14.75|17.4|18.93|15.85|18.395|19.06||
2020-11-01 15:39:43|pink_usa_0888|DSCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5803|23.53|30.49|33.57|35.55|49.14|47.08|37.3|35.455|29.61|29.71|29.31|35.2|43.12|39|45.04|46.67||
2020-11-01 15:39:43|pink_usa_0889|KSRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.22|31.56|38.39|41.52|36.97|32.15|32.85|31.62|34.9|31.825|23.604|24.87|23.425||
2020-11-01 15:39:44|pink_usa_0890|SOHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.515|4.5175|4.7|5.18||||5.7775||6.2775|6.9725|7.7625|8.225||5.81||6.105||7.2125|||||||||8.74|7.81|8.3|7.08|6.12|5.45|5.82||
2020-11-01 15:39:45|pink_usa_0891|JPSWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.875|||||||||31.75||||||18.485|14.94|13.825|18.915|12.8875|13.9375|14.2125|14.65|16.47|12.7125|13.37|12.25|9.4|10.5125|8.8775|10.2|11.5125|8.4625|9.375|8.5375|10.4||8.45||7.11|9.97|15.54|15.48||11.9||9.2262|7.39|7.96|10.38|7.845|6.06|7.091||
2020-11-01 15:39:46|pink_usa_0892|MTHRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29||
2020-11-01 15:39:46|pink_usa_0893|HPHTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425||10.2|11.225|11.925|14.4|||||21.17||17.625|17.6|18.225|17.275|19.8|16.85|16.295|19.9|20.15|23.735|23.75|26.075|28.39|31.1|23.88|24.9601|24.12|27.83|31.85|27.75|29.13|31.72|30.55|35.84|39.59|42.96|39.5|32.98|36.67|36.39|34.26|40.9|39.41|43.52|45.15||
2020-11-01 15:39:47|pink_usa_0894|THYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2875|4.6825|4.205|3.125|3.105|3.5625||2.7525|3.76|4.7321|4.7375|4.6925|5.4825|5.1375|5.4225|5.685|6.135|7.3875|9.275|10.04|8.795|9.3325|10.3475|7.765|8.23|7.3975|8.085|8.18|5.056|6.245|7.33|7.86|9.1325|7.88|9.3175|10|9.6|9.35|7.61|8.43|8.08|7.42|6.26|7.32|6.23|5.9|6.19||
2020-11-01 15:39:48|pink_usa_0895|AMDWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.95|9.95|9.95|9.95|8.2|8.72||
2020-11-01 15:39:48|pink_usa_0896|PORBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||46.9|55.77|65.58||||96.18|84.11|93.71|25.32|31.48|34.44|41.14||40.05|||30.12||24.65|19.11|18.74|17.885||
2020-11-01 15:39:49|pink_usa_0897|TKYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3656|6.1563||10.2094|||||||14.78|13.17|12.08|12.15|10.15|13.72|11.99|11|11.93||
2020-11-01 15:39:50|pink_usa_0898|JTTRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.05|17.29|19.63|17.9|18.754|18.88|23.25|22.28|19.06|19.54|18.65|20.115|26.19|21.18|22.37|22.4001||
2020-11-01 15:39:51|pink_usa_0899|SUOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|30.5|||||36.36|31.35|35.85|35.77|24.76|16.38|21.73|16.52|15.7|14.13|19.29|26.3|16.61|||||||||22.43|12.49|12.74|17.77|||32.47|29.66|52.03|53.56|51.35|36.48|29.25|27.55|22.32|23.58|32.4|29.1|30.9|26.54||
2020-11-01 15:39:51|pink_usa_0900|SUMCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2687|||||16.85||18.04|17.4|12.3||10.4|8.4|||9.66|12.8||||||||14.42|||||||||||24.78|26.29||14.98|12.8|11.76|11.777|15.96|15.0946|15.29|14.11||
2020-11-01 15:39:52|pink_usa_0901|NIPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|19.33|||||||29.36||||||18.68|20.63|17.92|20.89|20.89|17.02|22.93||
2020-11-01 15:39:53|pink_usa_0902|TYTMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96||12.5||11.9|11.24|12.23|12.23|12.23|9.92|12.37||
2020-11-01 15:39:54|pink_usa_0903|CCOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|4.665|4.71|4.13|4.72|3.74|4.17|4.91|5.82|5.675|5.125||5.1634|5.44|5.28|5.87|6.21|7.15|10.345|11.96|11.97|9.53|10.05|10.46|13.27|12.005|13.35|17.89|24.681||
2020-11-01 15:39:54|pink_usa_0904|UHOIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.1|12.11|12.34||
2020-11-01 15:39:55|pink_usa_0905|TYOYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.65||56.9|65.74|56.76||31.98||||||65.57||48.24|49.54|43.47|||46.48|61.7|||39.55|42.86|39.43|42.68||55.51|67.7||69.85|88.55|111.75|71.64|84.33|70.78|73.5|108|111|118.75|113||
2020-11-01 15:39:56|pink_usa_0906|CLBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9|8.21|7.01|7.425|7.33|7.89|6.3|7.22|7.56||
2020-11-01 15:39:56|pink_usa_0907|CBCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|36.45||||||||36.43|32.47|32.65|28.11|28.4|30|32.58|29.8|30.23|31.2||
2020-11-01 15:39:57|pink_usa_0908|SWPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.36|58.64|54.86|54.86|59.83|52.41|51.05||
2020-11-01 15:39:58|pink_usa_0909|TOKUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.97|13||||||||||15.808|15.082|17.47|15.656|||14.59||15.74|||||16.28|17.65|17.92|17.92||15|13.45||
2020-11-01 15:39:59|pink_usa_0910|FJTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0474|11.92|8.02|10.81|||||||||12.4||||10.6|12.05|12.05|12.51|12.51|13.3|20.54||
2020-11-01 15:39:59|pink_usa_0911|ASCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||29.81|23.35|17.83|21.98|20.25|20.88|17.66|16.59|14.91|14.05|15.44|19.11|15.01|14.23|13.62|11.99|12.5|16.7995|10.9|10.7|13.53||
2020-11-01 15:40:00|pink_usa_0912|UBEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|9.5|10.21|10.21|10.612|10.612|10.612||
2020-11-01 15:40:01|pink_usa_0913|MDNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.8|26.4|||28.47|||||||||||||||||28||||||45.07||44.83||43.36|45.13|47.01|49.5|47.22|49.66|49.9||
2020-11-01 15:40:02|pink_usa_0914|SSMXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.325|12.975|16.26|14.65|16.365|14.4475|17.17|20|21.39|26.07|28.06|30.63|31.98|29.649|36.236|32.49|31.47|28.83|29.4|30.33|38.345|41.46|45.3|43.305|26.635|30.61|34.755|30.96|34.655|31.28|39.6|43.6425||
2020-11-01 15:40:03|pink_usa_0915|NPKYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|9.88||||||||||||10.3|10.3|10.3|11.3|11.3|8.76|9.85||
2020-11-01 15:40:04|pink_usa_0916|AIFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.85|0.71|0.27|0.41|0.28|0.3|0.2|0.49|0.31|0.31|0.35|0.395|0.415|0.44||1.45|2.61|2.28|2.27||||1.94|1.88|1.49|1.59||1.26||||1.51|||||1.611|||1.24|1.22|1.05|1.11|1.3|1.24|1.2||
2020-11-01 15:40:05|pink_usa_0917|MSUXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29||||17.5|19||||28.7|||20|23.7982|23.7982|23.7982|26.1|26.1|26.1||
2020-11-01 15:40:06|pink_usa_0918|YMDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|56.7213||57|67.7||60.7|62.15|73.7|76.4|72.14|70.25|66.4|50.75|49.4|35.28|37.19|||3.3||3.87||3.31||||||4.95|||||5.44||||||4.74|5.01|4.62|5.15|5.193|3.56|5.42||
2020-11-01 15:40:06|pink_usa_0919|NPPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.5|17.55|17.659|14.98|18.03|14.88|15.7|15.74|18.2|20.08|22.45|18.42|19.14|21.23||
2020-11-01 15:40:07|pink_usa_0920|KSPHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27|27.35|||27|25|23.25|26.7|25.25|25.5|20.92||
2020-11-01 15:40:08|pink_usa_0921|YORUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.45|20.45|20.45|20.45|20.45|15.1032||
2020-11-01 15:40:09|pink_usa_0922|KTWIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.6246|32.6193|31.4|28.7|26.55|26.6258|29|28.3|27.75|26.2|26.7|25.75|21.93|21.94|22.1776|20.26|22.3|20.1401|21.38|20.82|21.33|22.6|21.18|24.99||21.853|21.67|22.57|23.62|||23.76|26.57||30.12|29.01|29.22|29.18||26.651|23.856|26.25|28.57||28.27|29.958||
2020-11-01 15:40:09|pink_usa_0923|IIJIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|106|54.5|38.0625|14.5|7.8125|9.5|6.55|6.85|6.0594|5.611|4.06|3.32|2.57|1.72|7.56|4.69|5.73|3.48|2.59|5.58|4.38|4.47|8.05|12.35|9.74|7.8|7.89|8.39|9.61|8.16|7.58|9.78|8.23|8.88|6.58|2.96|2.17|4.23|5.48|4.94|4.5|5.73|6.4801|6|7.64|8.79|11.31|9.713|7.86|9.33|11|12.92|13.15|16.99|14.9|14.09|9.55|12.24|10.36|9.72|9.78|8.62|9.38|9.37|9.225|10.77|9.24|7.3|8.8322|9.48|9.13|9.38|11.3976|10.05|10.56|10.35|11.6|9.73|11.09|11.49|13.83|17.625|20.0025||
2020-11-01 15:40:10|pink_usa_0924|JPRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|3270|3270|3270|3270|3910|4000|4000|4000|4412.0684|2835|2857||
2020-11-01 15:40:11|pink_usa_0925|MMSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|||3.888|3.124|||||||12.32|10.07|8.47|5.7|4.27|5.05|4.0265|3.97|5.1415|4.738|4.34|4.68||
2020-11-01 15:40:12|pink_usa_0926|JVCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||||||||13.43|||9.93|8.16|10.71|11.39|8.98|8.98|8.98||
2020-11-01 15:40:13|pink_usa_0927|TSSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45||||16.4|16.4|16.4|19.2|20.05|20.05|16.9||
2020-11-01 15:40:13|pink_usa_0928|NHNKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|9.6||12.43|14.56|11.96|11.57|10.72|10.89|11.76|11.21|14.25|13.98|14.19|15.94|14.55|14.01|13.7|13.87|14.65|16.73|16.63||
2020-11-01 15:40:14|pink_usa_0929|MAURY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|12.05|13.9|11.63|12.66|14.26|13.45|16.12|18.03|13.71|15.33|13.69|16.41|13.73|14.96|13.55|17.03|21.36|18.73|20.31|17.15|18.8||17.23|24.27|25.1|24.2736||27.27|28.75|26.23|27.9|27.35|29.95|28.34|33.02|38.185|40.81|44.97|43.435|35.31|41.28|39.825|48.73|38.56|36.17|36.7||
2020-11-01 15:40:15|pink_usa_0930|FUAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.99|7.05|7.89|10.65||7.2||6.64|6.35|6.06|||4.75|2.81|2.83||2.5|2.57|||2.18|1.94|2.09|2.38|2.293|2.35|1.9|1.54||1.62||||||1.6|1.43|1.25||1.29|1.34|1.25|1.03|1.32|1.32|0.97|0.93||
2020-11-01 15:40:16|pink_usa_0931|KIKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5717||||16.2667|||15.45|||19.205||25.583|28.75|24.35|21.7|24.3|23.96|26.22|23.62|26.392||
2020-11-01 15:40:16|pink_usa_0932|TOPCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||||||||||13.2|16|14.5|18.34|22.94|22.25|||14.7||10.82|10.38|13.15|15.37|17|18.2|17.525|23.75|22.08|18.27|17.07|13.8952|13.71|12.81|11.26|13.465|9.51|8.75|7.83||
2020-11-01 15:40:17|pink_usa_0933|AKBIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.47|4.81|4.46|5|4.55||||||||||||||||||1.84|1.1275|1.3|2.17|2.17|2.12|1.62||
2020-11-01 15:40:18|pink_usa_0934|SRTTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.98|3.99|2.74|3.505|5.654||
2020-11-01 15:40:19|pink_usa_0935|SATLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5039|32|31.28|25.92|33.24|33.98|22.39|19.8|16.66|20.6|21|14.77|18.145|27.96||
2020-11-01 15:40:19|pink_usa_0936|NCHEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|11.63|11.63|11.63||
2020-11-01 15:40:20|pink_usa_0937|YASKY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.06|24.21|25.96|29.85|24.08|26.18|25.08|25.93|28.8|23.1365|23.52|22.705|24.727|27|31.27|36.56|38.255|52.73|67.1|105.425|81.45|65.61|55|55.42|72.55|66.47|76.01|69.6|65.37|66.37|77.46||
2020-11-01 15:40:21|pink_usa_0938|RYBIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.25|5.25|5.25|5.25|5.25|5.25|20|14.4|17.8|17.79|10.8|10||
2020-11-01 15:40:22|pink_usa_0939|TCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|10.1|10.73|10.105|11.49|13.3525|11.65|11.99|10.63||
2020-11-01 15:40:22|pink_usa_0940|TXHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|30.6|32.18|31.75|35.3943|40.5|45.75|49.6|60.4|65.17|60.59|50.71|54.77|57.95|57.29|63.12|72|50.5|52.2||
2020-11-01 15:40:23|pink_usa_0941|KKKUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|16.5515|17.58|15.64|15.45|16.9|15.55|15.98|19.4|17.32|18.61|16.96||14.85|13.85||14.838|18.36|21.24|21.11|18.28|18.92|19.663|25.15|23.9|23.39|24.1|26.15||
2020-11-01 15:40:23|pink_usa_0942|SKSJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|7.83|7.83|7.83||
2020-11-01 15:40:24|pink_usa_0943|WACMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|4.55|3.873||4.15|3.73|||3.62||||3.1|4.05|5.77||5.42|||4.51|3.04|3.3|4.09||4.46|6.708||
2020-11-01 15:40:25|pink_usa_0944|NNCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|||51.7|41.85|45.19|39.59||41.8|52.22||
2020-11-01 15:40:26|pink_usa_0945|NXCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.825|6.06|7.94|||||6.568|||7.62|10.54|7.28|6.25|7.33|5.844|5.42|5.94|5.4201|3.7202|3.42|3.93||
2020-11-01 15:40:26|pink_usa_0946|SOLTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|45.31|131|187.75|168.47|127.42|109.5|100.7|91.75||||11.64|10.06|11.78|16.72|23.58|23.58|18.05|12|13.7||
2020-11-01 15:40:27|pink_usa_0947|MONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6225|5.8475|7.0175|6.2475|8.145|8.785|12.1525|14.365|10.9485|17.285|12.74|10.96|14.095|16.77|15.375|14.3799|16.08|19.435|27.8825|26.67|22.08|20.81|23.82|28.29|22.09|36.6875|39.39||
2020-11-01 15:40:28|pink_usa_0948|SFBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|26.5|34.72|38.77|16.6|16.2|17.1|14.75|20.8|17.16|19.3|21.02|19.75|18.99|19.11|25.38|28.54||
2020-11-01 15:40:29|pink_usa_0949|ASNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|||||18.37|18.37|18.37|18|18|18|18||
2020-11-01 15:40:29|pink_usa_0950|SVNDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.325|11.0725|11.65|10.9|10.8425|12.7925|11.7625|11.7125|13.205|12.2775|14.405|13.75|14.035|14.625|15.8025|15.35|15.2825|19.0125|18.715|18.7325|20.5025|18.8625|20.8375|19.05|18.23|22.1|22.64|23.07|21.27|20.81|20.66|21.395|20.3|20.82|19.91|20.19|20.61|21.925|20.71|21.574|21.605|17.2|17.3|18.84|19.11|16.3301|15.17|15.31||
2020-11-01 15:40:30|pink_usa_0951|RYKKY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.365|11.035|16.475|21.9475|20.08|19.785|22.745|21.4425|21.635|18.72|22.965|25.25|28.56|33.4425|34|32.4|25.725|21.4075|18.965|17.84|22.5|16.52|11.81|11.96|20.9||
2020-11-01 15:40:31|pink_usa_0952|SKHSY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.8|9.75|9.95|8.95|8.25|8.4|7.8|7.15|6.65|6.65|7.1|6.65|7.1|7.85|9.75|10.2|11.25|11.45|9.8|11.5|11.05|10.25|12.05|12.95|||||15.15|13.9|12.05|10.79|9.5|10.06|9.27|8.6|7.8|10.06|9.13|9.2|10.3|8.6|8.52|10.1|10.15|9.01|9.34|8.7|9.6|8.74|9.88|11|13.54|14.21|13.67|14.23|12.08|13.52|11.78|13.41|14.75|15.99|14.93|17.08|17.74|17.36|16.43|16.62|16.8|17.7|16.744|18.07|17.63|17.515|15.3|14.47|16.385|16.681|18.88|21.3|16.33|19.056|17.54||
2020-11-01 15:40:32|pink_usa_0953|FYRTY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0125|8.725|9.175|8.7875|9.2375|8.7|9.3375|10.2625|9.6375|11.1375|11.835|11.6875|10.1075|10.8375|11.52|10.9675|11.4|10.445|11.275|10.0712|10.7625|11|12.0425|10.3637|10.9625|12.9305|14.6025|15.6975||15.1025|13.85|13.975|16.61|23.8987|22.8925|30.01|30|26.39|23.14|25.9|22.17|17.01|22.2|22.01||
2020-11-01 15:40:32|pink_usa_0954|FRCOY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|10.27|12.8|17.22|16.35|15.4|15|13.27|14.88|15|17.65|18.45|20|22.12|20.28|22.22|26.05|34.33|33.92|34.428|38.182|32.03|32.62|33.698|36.29|40.83|48.41|36.45|31.89|27.66|31.21|35.19|31.2|33.33|29.915|32.373|44.9|43.06|43.7|49.244|45.585|57.525|61.17|61.45|53.5|47.74|53.43|69.79||
2020-11-01 15:40:33|pink_usa_0955|PKCOY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2|35.06|33.64|26.72|26.48|25.53|23.85|24.175|27.2737|27.17|30.08|21.83|21.72|22.83|22.03|24.35|14.4975|16.94|16.59||
2020-11-01 15:40:34|pink_usa_0956|HYMTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|16.5|16||18.7|19.9|26.45|26.5447|35.45|29.85|28.4|27.95|28.7|29.5|33.2921|32.5|42.75|45.4759|59.25|63.3|70|73|55.56|48.95|52.47|33|50.61|41.5|40.7|42.6|38|42.2|46.95|49|43|40.3248|39.5|34.25|29|25.5|29.5|28|30.7|26.25|22.6692|37.65||
2020-11-01 15:40:34|pink_usa_0957|IONI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1.4|2|2|0.6|0.355|2.7|3|3|0.36|0.2685|0.1195|0.101|0.075|0.1049|0.095|0.431||
2020-11-01 15:40:35|pink_usa_0958|MICCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.2217|102.25|112.1884|86|86.5|85.75|82.15|86||89.8674|103|99|89|83|68.9|79.65|62.19|54.55|42.45|54.75|53.1|41.5|53.85|58.06|62|66.55|66.8|65.19|56.9|59.45|62.2|57.22|49.48|45.01|45.49|23|27.95||
2020-11-01 15:40:36|pink_usa_0959|TNRSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|||||15.52|20.55|16.1325||||21|||20.92||22.15|18.125|13.5||12.695|12.8|10.32|13.1288|14.38|15.7825|16.45|15.9||14.3|17.25|18.65||14.1652|14|13.825|12.7225|10.9558|9.002|6.4423|6.0614||
2020-11-01 15:40:37|pink_usa_0960|ERFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|46.5|40.9|49.6|49.6|49.6|93.75|93.75|80.35|72.6|120.5|128.85|148.85|195|212|244.2|258.5|295|302.15|286.3|243|272.4|301.45|330.35|333.32|326.62|389.714|405.38|455.53|417.05|515.83|575.47|611.35|569.8062|533.35|560.9|435.75|405.91|459.1|419.86|529.7|512.96|665|791.9||
2020-11-01 15:40:38|pink_usa_0961|RGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.25|13.04|11.59|9.88|9.45|10.2|9.075|8.94|8.7913|8.51|9.19|8.91|7.11|7.94|7.31|7.25|7.53|8.72|7.29|6.85|6.3|5.83|6.2|6.02|4.65|4.6|3.62|3.455||
2020-11-01 15:40:38|pink_usa_0962|BMRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.792|12.31|14.815|19.25|18.84|20.95|23.07|20.73|21.35|17.955|17.95|18.55|18.04|19.72|16.62|19.51|25.535||
2020-11-01 15:40:39|pink_usa_0963|SGBAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7106||23||21|22.85|||||23.28|23.8|24.23|26.26|27.1|||29.6|||||||35.45|29.74|28.57|25.33|24.71||21.77|20.84|23.03|22.4|15.5|14.2|15.65|20.65|20.75|20.5|15.01|15.6|13.26|11.64|7.5|7.1025||
2020-11-01 15:40:40|pink_usa_0964|APEMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|18.33|16|20.55|11.38|13.65|14.16|13.62|13.65|13.54|17.67|21.37|31.88|31.92|31.8|35.415|41.19|34.67|33.49|33.31|38.92|41.6|44.59|50.81|48.79|52.9|51.41|51.82|47.07|46.98|29.15|33.33|24.05|22.764|30.339|30.32|26.42|29.78||
2020-11-01 15:40:40|pink_usa_0965|LCCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|2.15||2.3||2.48||3.05|2.6|2.26|2.17|2.23|2.34|2.3745|2.37|2.5|2.998|2.551|1.87|1.79|1.685|2.1|1.96||||1.86|1.856|1.7775|1.69|2|1.93|1.8|2.055|2.36|1.88|1.65|1.75||
2020-11-01 15:40:41|pink_usa_0966|MLYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06||||||||2.7|2.6496|||2.95||||2.85|||||2.53|2.02||1.99||||1.74||||2.65|2.7|||2.11|2.29|2.04|2.07|2.02|1.62|1.74||
2020-11-01 15:40:42|pink_usa_0967|MLYBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.25|3.6|3|3.25|4|4|5|5.25|4.85|5.5|4.87|5.25|5.43|6.05|6.03|5.9|6.55|5.898|6.04|6.03|6.256|6.48|5.63|4.98|5|4.2|3.9|4.15|4.19|3.968|3.54|3.888|4.45|4.51|4.36|5.3|4.97|4.88|4.69|4.8|4.22|4.25|4.09|3.98|3.44|5.27||
2020-11-01 15:40:42|pink_usa_0968|GEBHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2189||19.5|17.75|15.42|17.54|15.75|14.7|14.75|15.71|16.87|13.97|15.8|15.87|15.2|15.09|13.79|12.394|11.74|8.05|8.59|9.3|10.13|9.92|8.925|10|11.28||11.15|11.365|11.15|11.021|8.44|13.6|7.72|7.15|6.91|6.2|4.64|4.15||
2020-11-01 15:40:43|pink_usa_0969|TNABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.8|||7.28||8.68|8.88|7.95|7.3|7.9|6.48|7.66|7.94|8.01|9.35|9.01|11.1|10.4|12|14.52|15.06|15.74|17.195|15.65|14.6205|10.23|12.91|12.71|13.667|14.53|12.4|12.15|13.08|14.89|14.81|16.1299|14.5|15.13|13.6|13.3|11.55|13.77|12.6|10.9|10.31|10.31||
2020-11-01 15:40:44|pink_usa_0970|GMALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|18.7|16|16|18.2|18.2|13||
2020-11-01 15:40:44|pink_usa_0971|AXXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.4|1.37|1.39|1.21|1.28|0.99||0.8||1.24|||||0.55|1.08|1.06|1|0.8|0.8|0.71||
2020-11-01 15:40:45|pink_usa_0972|IHHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|||||1.116|1.43|1.328|1.37|1.338|1.31|1.24|1.23||
2020-11-01 15:40:46|pink_usa_0973|SMEBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45||||||2.4|||3.1|3.1|2.6|3.18|2.96|3.05|2.88|2.97|3.05|2.8|2.84|2.6|2.95|2.78||2.39|2.2401|1.8|1.5801|1.82||1.75|1.65|||||0.72|||0.35||0.55|0.48|0.55|0.46|0.44|0.5||
2020-11-01 15:40:46|pink_usa_0974|LYSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9849|3.7917|5.7122|5.6039|4.5304|4.1857|7.7804|15.3638|18.4169|24.8185|19.3032|11.6213|12.8032|10.4395|6.9728|7.1895|6.4016|5.1213|3.447|2.7576|2.669|1.5019|1.4576|0.56|0.48|0.3871|0.29|0.74|0.58|0.481|0.4932|0.52|0.8277|0.57|1.188|1.55|1.68|1.76|1.61|1.525|1.23|1.71|1.65|1.485|1.21|1.41|1.7596||
2020-11-01 15:40:47|pink_usa_0975|RSSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|80|58|57.01|34.98|39.49|37.3123|43.437|35|20.21|29|21.99|16|14.5|24.05|15|24.852|16|1.95|0.53|0.34|0.0749||
2020-11-01 15:40:48|pink_usa_0976|TGLVY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6033||0.5042|0.4583|0.4983|0.5042|0.4508|0.5017|0.68|0.6175|0.6008|0.9183|0.8083|0.8333|0.8133||||1.5417|1.5|1.685|1.85|1.6117|1.5667|1.5267|1.3833|1.8533|2.22|8.14|8.21||
2020-11-01 15:40:48|pink_usa_0977|BMEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764||
2020-11-01 15:40:49|pink_usa_0978|GMBXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.95|1.4584|2.33|2.42|2.17|2.5475|3.5|3.68|3.53|3.39|2.55|3.17|2.61|3|3.262|3.91|3.1|2.97|2.88|3.09|3.38|3.61|3.4|3.04|3.2|2.28|2.25|2.04|2.22|2.5092|2.71|3.109|2.8804|3.32|3.24|3.5447|2.59|2.9029|1.922|2.55|2.35|2.113|2.65|2.3|2.21|2.57||
2020-11-01 15:40:50|pink_usa_0979|CXMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.8663|1.1717|0.9738|0.8801|0.8534|0.7468|0.7912||0.7174|0.4445|0.4089|0.7156|0.4623|0.7123|0.8001|0.9868|1.0223|1.0668|0.9246|1.1824|1.129|1.1557|1.1024|0.889|0.9246|0.6435|0.5686|0.4942|0.6417|0.7885|0.7212|0.8526|0.82|0.9074||0.68|0.6|0.725|0.4627|0.45|0.4008|0.318|0.4|0.35|0.2275|0.3225||
2020-11-01 15:40:51|pink_usa_0980|GRPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|3.41|3.5475||3.83|3.48||4.47||4.62|4.17|3.8||4.31||4.64|5.35|5.35|5.15|5.93|5.79|6.65|7.45|7.4|6.85|7.55|5.34|5.678|5.1857||||5.18|4.9|5.1|||3.415|3.65|2.92|2.4|1.8|1.57|2.1|1.89|1.12|1.34||
2020-11-01 15:40:52|pink_usa_0981|WMMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|3.5|3.125|3.375|3.094|4.766|4.375|4.4065|5.469|4.8125|6.1875|5.5315|5.9065|6.75|6.2|6.0225|7.05|7.325|6.655|6.125|5.65|6.8|6.7375|7.3875|7.5|7.2125|7.85|8.5375|9.1125|9.475|11.35|13.4375|14.025|13.175|17.05|18.4|21.975|18.575|15.9|17.1|19.125|21.95|18.75|12.65|9.7|15.3|18.15|20.35|23.4|22.04|22.39|28.12|28.66|30.51|26.58|25.65|30.88|27.12|27.39|30|30.54|29.32|25.15|25.892|21.5|25.63|26.1|22.28|23.79|25.09|22.13|28|22.73|23.28|23.255|18.155|20.05|22.97|24.61|23.81|24.44|25.74|28.33|23.81|27.46|28.49|29.1|27.61|28.14|25.04|24.04||
2020-11-01 15:40:53|pink_usa_0982|GPFOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7|7.025||8.61|9.05|10.75|11.165|12.63|9.95|9.38|10.56|10.28|13.85|13.53|14.4|11.05|11.07|12.65|11.85|13.61|15.57|14|13.43|11.68|9.5|9.68|8.94|8.36|8.87|6.7|7.21|8.65||9.15|8.37|6.69|7.95|6.54|7.13|6.53|7.11|6.06|6|3.64|4.39||
2020-11-01 15:40:53|pink_usa_0983|ALFFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.127|0.205|0.436|0.5657|0.66|0.665|0.758|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|2.38|2.33|2.59|2.91|2.4|2.91|3.22|2.82|1.9949|1.99|1.8555|2.0831|1.8094|1.8|1.64|1.3|1.3|1.4|1.4421|1.06|1.28|1.05|1.3438|0.9736|1.2|0.9|0.7501|0.7944|0.65|0.4656|0.637||
2020-11-01 15:40:54|pink_usa_0984|EMBVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5379|2.4626|2.4123|||3.4275||||6.2318|4.5231|4.515||4.8045|6.2519|7.2671|7.3877|7.7985|7.6491|6.1695|5.4981|6.3826|7.2008||6.272|6.0811||6.0811|5.94|6.94|6.68|5.3205|5.45|7.1773|7.51|6.45|7.0482|5.9898|6.4293|5.2199|5.57|5.7|5.19|5.4|5.4|3.63|4.7||
2020-11-01 15:40:55|pink_usa_0985|PUODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|31.4|36|42.3||41.16|47.55|69.22|72.98|92.52|93.16|81.03|89.13|87.29|106.62|115.22|141.98|176.35|203.3|231.16|261.77|278.78|277.17|246.95|236.43|224.35|214.51|246.45|235.1|241.96|241.38|169.35|194.49|203|213.9|207.6|203.88|174.24|188.35|163.05|186|192.92|155|190|193.5|140.5|140.1501||
2020-11-01 15:40:56|pink_usa_0986|MXCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7728|3.4667|||4.6667||4.963|4.3704|4.2025|4.1185|3.2889|3.9605|4.3309|3.8765|2.8049|2.958||2.6963|1.8914|2.4642|2.4|2.1926|5|5.37|5.56|5.01|5.52|6|5.86|4.07|5.89|4.5|3.91|4.02|4.98|2.75|3.99||
2020-11-01 15:40:56|pink_usa_0987|KCDMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|6.5833|5|4.9167|5.2083|4.1667|4.375|4.6|4.96|4.6239|4.5833|5.0567|4.1167|3.9333|3.5|4.1333|3.9167|4.25|4.4633|4.2767|4.6167|5.6167|5.6167|5.05|5.6667|5.8333|5.6833||||7.3333|7.2167|6.6167|6.6667|7.2167|8.0667|7.2167|5.3167|5.25|6.7|7.38|7.1033|7.9833|9.1|9.6767|10.26|9.9067|9.7967|9.9867|8.6033|9.59|9.02|10.31|12.54|15.42|16.61|15.3399|14.5|12.27|13.77|13.41|11.39|10.41|11.37|10.38|12.26|11.2|11.78|11.905|8.845|9.27|10.27|10.36|9.155|9.38|8.445|8.84|7.36|8.15|9.18|9.97|9.46|9.42|7.75|7.99||
2020-11-01 15:40:57|pink_usa_0988|FBASF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.83|3.074|3.15|3.12|3.5535|3.38|2.95|2.5905|2.0535|2.39|1.9724|2.1488|1.97|1.5245|1.49|1.8|1.7|1.5551|1.4238|1.43|1.31|1.0036|1.3933|1.2681|1.25|1.442|1.63|0.81|0.75||
2020-11-01 15:40:58|pink_usa_0989|BMBOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.47|9.52|10.26|9.855|9.35|9.81||8.58|7.76|8.1|8.22|7.25|6.91|6.15|6.5|7.495||
2020-11-01 15:40:59|pink_usa_0990|GRBMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.02|5.7|6.5|7.4519|7|6.65|8.2|8|2.26|2|1.9566|2.264|2.12|2.28|2.34|2.62|2.94|2.83|3.06|2.63|2.92|3.29|2.81|2.69|2.77|2.37|2.99|2.8646|3.08|2.82|2.41|2.3001|2.28|2.58|2.35|2.35|1.947|2.135|1.91|2.04|2.05|1.73|1.75|1.545|1.61|1.85||
2020-11-01 15:41:00|pink_usa_0991|GPOVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.09|6|6.7|6.19|7.07|6.5|7.58|12.11|6.19|7.26|4.45|4.49|6.19|6.13|6.37|7.76|9.87|10.79|9.62|10.19|10.26|10.44|12.34|11.65|8.47|8.61|8.96|8.85|8.16|8.44|8.28|7.15|8.9|8.3|8.2|6.8|7.03|5.59|7.65|6.13|7.55|6.99|5.63|7.67|4.85|3.6|5.19||
2020-11-01 15:41:00|pink_usa_0992|IENVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9982|4.35|5.36|6.02|5.97|5.33|5.273|4.48|4.4|3.95|3.955|4.0254|4.23|4.49|4.65|5.48|5.48||3.98|4.48|3.29|3.96|4.118|3.83|4.206|4.5275|2.7766|3.04||
2020-11-01 15:41:01|pink_usa_0993|BCCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.81|1.77|1.7|1.87|1.6024|1.42|1.18|1.41|1.62|1.46|1.75|1.55|1.72|1.75||
2020-11-01 15:41:02|pink_usa_0994|GRPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6667||1.77|1.65|1.55|1.11|1.12|0.87|1.22|1.3|0.99|0.94|0.84|0.61|0.54||
2020-11-01 15:41:02|pink_usa_0995|ALSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3348|||0.7296|||||1||||||||2.3658|2.75|2.5|3.1|3.07|3.39|3.3647|3.02|3.047|3.0192||3.62|||3.67|2.83|2.8|3.81|3.79|3.32|3.44|3.32|3.51|2.3|2.57|2.0925|2.0526|2.697|1.91|0.833|0.98||
2020-11-01 15:41:03|pink_usa_0996|CADGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.83|0.75|0.88|0.93|0.86|0.59|0.415|0.4|0.415|0.59|0.97|1.55|2.08|1.86||2.14|2.02|2.05|||1.33||0.95|0.95|1.2811|1.29||1.16|1.37|||||||1.0487|1.35|1.22|1.1|1.05|0.536|0.787||
2020-11-01 15:41:04|pink_usa_0997|GUZOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.064|2.2288|2.06|2.1|1.99|1.67|1.5|1.795||
2020-11-01 15:41:04|pink_usa_0998|VESTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8629||2.0722|2.15||1.9||||1.425||||||||||1.5||1.3317|1.5094|1.4815|1.686|1.8199|1.15|1.49||
2020-11-01 15:41:05|pink_usa_0999|DBMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6404|1.56|1.6979|1.7933|1.9228|2.0494|1.69|1.65|1.4316|1.27|1.32|1.224||1.2914|1.01|1.046|1.0514|1.26|1.1796|1.0616|1|1.06|0.855|1.1095|1.04|1.19|1.3701|1.3191|1.0106|1.1||
2020-11-01 15:41:06|pink_usa_1000|MHSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1788||||||2.43|2.229|||||||||||3.99||4.4215|3.6716||3.8|3.83|3.7425|4.2502|4.0113|3.04||3.8832|||||||4.25|4.2578|3.8456|3.63|3.5|2.95|3||
2020-11-01 15:41:07|pink_usa_1001|AZTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27||0.42|0.53||0.503|||0.655|0.7|0.65||0.66|0.57|||0.65|0.58|0.435|0.5|0.553|0.59|0.54|0.485|0.4|0.2822|0.17|0.19|0.1025||0.185|0.16|0.16|0.16|0.1943|0.18|0.155|0.139|0.125|0.108|0.1111|0.0752|0.06|0.045|0.04|0.013|0.013||
2020-11-01 15:41:07|pink_usa_1002|TSSLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5161|0.57|0.53|0.795|0.7846|0.7173|0.7|0.74|0.575|0.6325|0.68|0.555|0.715|0.75|0.635|0.735||
2020-11-01 15:41:08|pink_usa_1003|GNMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09||2.46|2.1522|2.32|2.6|2.5|2.62|2.77|2.45|1.45|1.119|0.711|0.774||1.0278|1.1498|1.1895||||||||0.8|0.5138|0.565|0.565|1.0802|1.09|0.8822|0.92||
2020-11-01 15:41:09|pink_usa_1004|CRQDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.4039|2.5026|||||1.91|1.874|1.331|||||1.1954|1.2993||0.9712|1.0912|1.2|1.07|1.165|0.5361|0.5713||
2020-11-01 15:41:09|pink_usa_1005|FBBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6214|1.6214|1.6214|1.6214|1.4052|1.4032|1.6373|1.9934|1.938|1.8457|1.7704|1.8358|1.7252|1.7901|1.9649|1.9406|2.1283|2.075|1.79|1.99||
2020-11-01 15:41:10|pink_usa_1006|GTMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||40.625|55|45.625|40.625|47.5|48.75|46.25|38.125|41.25|31.875|16.875|26.25|37.5|34.375|36.25|34.375|35|29.375|24.375|21.875|25.94|33.75|30.315|30.315|29.375|27.5|29.6875|25.9375|21.5625|17.8125|26.5625|27.1875|42.1875|49.6875|59.15|63.85|35.25|37.5|40.25|50|29.55|34.4|15.5|9.75|17.25|15.7|16.8|14.9|12.5|17.45|17|12.4|15.5|18.4|22.4|23.9|12.8|14|15.5|14.8945|16.55|12.45|10.25|10.1|6.25|3.55|4.8|4.5|3.9|3.85|3|2.35|2.51|2.42|2.7512|1.94|1.73|1.84|1.72|1.7501|1.01|0.79|1.02|0.93|0.906|0.82|0.93|0.93|1.16|1.8085|1.31|1.25|1.392|1.26|1.2|1.084|1.03|1.61|1.24|1.38|1.39|1.14|0.8|1.05|1.52|1.26|1.78|1.69|1.55|1.5|1.55|1.13|1||
2020-11-01 15:41:11|pink_usa_1007|ACOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.02|10.64|11.86|12.9||
2020-11-01 15:41:12|pink_usa_1008|ACKDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|||||||2.5388||2.8889|3.1896|||3.09||||||||5.34|4.22|||5.07||4.87|4.38|4.75|4.87|5|5.53|6.185|5.89|5.26|3.93|4.37||
2020-11-01 15:41:12|pink_usa_1009|AUKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.38|15.22|17.45|20.93|21.6301|25.93|21.3|24.66|25.21|24.97|23.02|23.28|22.83|22.9|24.2|25.5|28.1|30.15|29.36|25.97|20|20.94||
2020-11-01 15:41:13|pink_usa_1010|CHRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.16|13.35|13.48|12.04|10.36|11.09|7.47|6.08|7.14|7.09|7.7|10.78|11.34|8.15|10|12.96|13.41|16.78|13.4|14.651|15.83|16.5|13.64|13.65|13.72|14.75|16.02|16.76|18.16|15.865|18.67|20.15|22.83|28.075||
2020-11-01 15:41:14|pink_usa_1011|ANZFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.62|0.83|0.94||0.985||1.02||0.92|0.94|0.73|0.74||0.77|0.99|1.01|1.22|1.11|1.31|1.52|1.88|1.9|1.77|1.89|2.04|1.7|1.8|1.82|1.43|1.66|1.5|1.68|2.07|2.62|2.24|2.3|2.34|2.21|2.14|1.75|1.74|1.79|1.83|1.49|0.86|0.96||
2020-11-01 15:41:15|pink_usa_1012|ANZLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92||11.91|||9.26|8.74|8.9|8.96|7.74|4.57|4.32||
2020-11-01 15:41:15|pink_usa_1013|FSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.96|2.2||||1.84|2.39||2.4|1.82|1.77|1.81|1.76|1.6|2.01|2.02|2.41|2.7|3.11|3.32|3.75|4.1425|4.4|5|4.54|4.86|5.28|5.93|6.72|6.98|6.02|6.5|7.1203|8.214|8.94|9.63|9.294|9.92|9.127|9.21|9.9|9.71|13.44|15.98|18.64|24.805||
2020-11-01 15:41:16|pink_usa_1014|RTBRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.54|0.67|1.02|1.21|1.44|1.7016|2.08|1.82|2.18|1.85|1.5|1.68|1.56|1.8|2.17|2.3|2.44|2.11|2.49|2.26|2.66|2.8|2.9215|2.84|3.18|2.451|2.785|2.74|3.51|4.13|3.5825|3.86|4.01|4.58|4.795|5.2|5.4|5.179|5.77|5.92|6.06|6.452|7.46|7.3695|8|7.98||
2020-11-01 15:41:17|pink_usa_1015|SPKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.4986|22.6232|22.4915|23.5915|25.0444|23.1077|27.0246|29.6218|25.4401|27.0246|27.6408|28.8732|27.0246|25.7486|21.1268|23.6356|28.169|24.3838|25.088|23.5915|23.7236|19.6303|15.669|12.8961|12.4296|12.6056|12.4155|11.6197|12.169|13.7042|13.3803|13.3451|13.2394|17.1479|16.338|18.9648|22.2394|19.6479|21.1479|24.4507|26.2253|23.6197|23.8944|22.7606|19.7113|16.1338|15.5422|17.4789|19.1408|20.1549|17.0704|16.42|15.25|15.57|11.16|6.75|5.82|7.96|9.33|8.91|7.9|6.38|7.04|8.07|7.91|9.84|10.91|8.03|8.94|9.76|9.78|9.41|9.952|9.11|8.67|9.25|10.415|11.4|12.29|11.9|12.32|9.69|10.62|10.855|11.3|12.295|13.69|12.88|12.825|13.25|13.99|12.4|12.28|12.73|13.095|14.43|12.635|12.46|13.794|14.5|13.99|13.8|16.24||
2020-11-01 15:41:18|pink_usa_1016|NZTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|||1.65|1.72|1.3|1.4|1.62|1.68|1.94|2.32|1.83|1.73|1.9|1.95|1.98|1.86|1.82|1.71|1.82|1.97|2.26|2.42|2.38|2.4|1.934|2.01|2.14|2.17|2.44|2.73|2.462|2.59|2.65|2.7975|2.42|2.45|2.597|2.62|2.84|2.5|2.45|2.74|2.8|2.86|2.71|3.18||
2020-11-01 15:41:19|pink_usa_1017|RYHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.615||30.5||||||32.46|33.19|33.58|||33.73|||39.9688||38.76|38.51|37.51|40.31|43.67|49.96|38|44.23||
2020-11-01 15:41:20|pink_usa_1018|VETTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86|||1.95|1.9298||||2.17|2.41|2.26|2.06|2.1|1.91|2.07||||2.41||||2.35|||||||2.3||||2.3|2.41|2.32|2.22|2.55|2.1|2.58||
2020-11-01 15:41:21|pink_usa_1019|KWIPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5319|0.5745|0.734|0.7766|0.766|0.6277|0.6915|0.766|0.7234|0.9043|0.8457|0.7979|0.883|0.7979|0.9681|0.9787|1.0319|1.0213|0.9681|0.9362|0.9574|1.0425|1.0638|1|1.0106|0.882|0.8714|0.8858|0.89|1.01|1.18|1.03|1|0.98|0.97|0.94|0.94|0.9982|0.8885|0.92|1.0075|0.98|1.052|0.97|0.91|0.5765|0.6707||
2020-11-01 15:41:22|pink_usa_1020|PHPYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.807|1.4|1.46|1.2||2.29|2.79|3.02|2.3|2.02|2.2755|2.505|2.17|2.36|2.4|4.55|5.61||
2020-11-01 15:41:22|pink_usa_1021|SARDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|19.45||
2020-11-01 15:41:23|pink_usa_1022|DNHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.065|15.351|14.175|11.5|9.5|13.2|9|10.7|12.425|15.1|16.25|16.005|17.75|18.01|18.677|18.475|18.613|16.5645|17.655|13.935|12.833|11.54|12.794|11.748|14.365|16.437|17.24|19.1|18.305|19.78|18.46|20.48|17.07|19.075|17.09|15.65|16.69|16.61|13.46|15.925||
2020-11-01 15:41:23|pink_usa_1023|DNBHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|7|10.23|11.3|11.2|9.15|11.2|12.31|14.8|14.92|11.66|9.23|12.7|9.33|11.55|12.4|14.86|16.3|16.02|17.69|18.26|18.86|18.77|18.4|16.63|17.3799|14.26|12.7615|11.11|12.52|11.78|14.17|16.62|17.01|19|18.2675|19.97|18.06|20.6775|16.9675|19.39|16.905|15.7775|17.12|16.93|13.82|16.27||
2020-11-01 15:41:24|pink_usa_1024|TELNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.0767|3.9667|3.67|3.917|3.6933|3.8333|3.5333|4.3367|4.0067|5.6667|6.7533|6.7|7.19|8.4367|9.0833|8.3233|9.1233|9.3483|10.8633|12.6733|12.9067|16.83|18.6133|19.71|18.0167|23.7|20.5167|21.1667|15.3|5.4533|5.3933|7.6533|9.9667|14.1333|12.6333|13.05|14.3833|14.4667|15.82|16.94|15.8|16.1233|17.96|15.0633|17.4267|19.87|22.0267|21.47|21.5|24.8|22.1033|23.8733|23.0333|22.25|20.5267|22.4667|20.4833|17.49|13.85|16.595|17.5|14.6|16.26|15.91|20.21|22.29|22.52|20.98|18.995|19.055|18.87|20.8201|20.598|18.19|16.1|15.02|16.2999||
2020-11-01 15:41:25|pink_usa_1025|YARIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.125|6.725|7.5|8.375|7.825|7.375|6.975|7.425|10.5||14.75|13.225|18.925|29.75|||6.115|10.65|16.5|14.5|20.875|20.3|14.45|20.175|24.4|27.9|28.065|27.15|19.56|25.305|20.485|24.355|23.49|24.6|22.15|20.705|21.585|20.09|23.42|25.215|23.775|27.555|25.48|22.2675|22.85|18.5|17.97|17.885|18.705|19.045|19.275|19.875|23.1125|44.33|21.45|23.48|20.05|19.655|22.14|21.746|18.785|18.26|17.13|20.97||
2020-11-01 15:41:26|pink_usa_1026|YRAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|32.65||41.25|40.95|27.7774|38.3451|48.45|51.8617|56.407|50.55|45.3|49.58|40.85|49.1|47.75|48.8|44.393|39.9|43.95|40|46.52|48.95|42.95|55.5|51.9|43.4|46.15||34.84|34.12|36.97|37.44|37.45|39.36|44.55|45.92|42.02|47.1026|40.725|38.325|40.6|41.1|39.65|40.3|31.71|41.85||
2020-11-01 15:41:27|pink_usa_1027|NSKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3488|15.12|14.4||15.6|15.88|17.94|22.1293|20.81|19.55|13.86|14.11|13.85|12.95|15.03|17.9|13.5|15||
2020-11-01 15:41:28|pink_usa_1028|ASTVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.4|3.46|4.2|4.46|5.86|6.07|5.45|6.04|5.68|6.11|6.41||||5.08|5.9|7.1||7.8||8.6|8.9|||7.82|11.82||14.7|12.2|12.49|9.85|10.35|9.47|7.95|8.75||
2020-11-01 15:41:28|pink_usa_1029|SREDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||||||||||||||||||||||||||||||||||16.57|16.57|12.07|12.07|12.07|11.17|11.17||
2020-11-01 15:41:29|pink_usa_1030|GJNSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|||||19.1|20.45|18.17|17.55|15.75|14.77|15.82|15.92|17.03|16.97|16.5|16.04|16.59|17.29|18.37|18.83|15.388|16.886|15.656|17.8|19.15|19.44|19.16|19.59|18.53|21.27||
2020-11-01 15:41:30|pink_usa_1031|NLLSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.85|25|25|25|73.78||
2020-11-01 15:41:30|pink_usa_1032|NDCVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.86|||2.52|||||||||6.03|5.24|5.9|6.1|7.1|6.76|5.5|4.5|4.822|4.97|4.8078|3.98|3.8|4.41|4.7517|4.8014|5.5001|6.49|5.76|4.42|4.31|4.21|4.46|5.91|5.5|6.51|10.382||
2020-11-01 15:41:31|pink_usa_1033|TGSNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|13.4|16.45|||13.3|17|24.3|26.7087|23.73|22.74|28.55|25.15|29.15|31.25|38.05|36.3|31.9|26.1||33.95|28.5144|26.456|23.9926||18.972|19.2|14.55||17.75||22.7|||||34.0084|37|29.8|28.75|28.3643|28.3193|28.1|30.85|14.5|15.8026||
2020-11-01 15:41:32|pink_usa_1034|TGSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|26.7|29.8|33.32|28.05|22.55|24.66|25.34|19.39|19.21|14.26||17.361|19.23|22.66|21.21|19.73|25.02|24.95|31.61|38.66|28.32|29.95|25.97|25.87|29.07|21.73|13.57|13.05||
2020-11-01 15:41:32|pink_usa_1035|ORKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125||16.25|18.25||18.5|18.25|||17.2264|18.75|18.35|16.25|16.838|16.62|18.8522|22.25|23.25|25.25|24.35|29.3|33.18|34.7|40.75||40.6||||66.65|17.35|16|18.75|12.5|14.55|12.75|4.45|6.2|8.3|7.8|9.2||6.7|7.65|8.7|8.85|8.97|7.94|6.66|8.2|6.84|7.31|8.15|8.47|10|7.6|7.91|8.05|8.85|8.98|7.885|7.841|7.755|7.65|8.12|8.05|9.07|9.16|8.865|8.75|10.1|10.2|10.16|10.88|9.03|8.2|8.176|7.77|8.71|9.1015|9.63|8.36|8.92|10.15||
2020-11-01 15:41:33|pink_usa_1036|DETNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|13.1293||||8.8616|10.45||5.26|||6.77|||14.09|15.31|19||18.25|||39.38|||31.75|29.47|25.93|29|23.61|17.12|19||
2020-11-01 15:41:34|pink_usa_1037|MHGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.83|14.3|12.63|11.33|11.66|13.37|14.29|16.64|15.48|18.09|17.46|17.625|19.5|17.19|19.23|20.25|21.54|23.43|23.02|24.34|24.395|24.8|21.04|18.83|19.52||
2020-11-01 15:41:35|pink_usa_1038|MNHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.79|50|70|80.14|93.5|85|72.5|95|119|101|58|41|51.4|53|76|85.9|104|105|95.99|112|11|11.714|13.77|14.43|12.636|11.49|11.7|13.48|14.44|16.47|16.3|17.97|17.7|18.08|19.95|17.5|19.4|20|21.1|22.74|22.25|24.36|24.49|24.35|20.55|18.71|19.07||
2020-11-01 15:41:36|pink_usa_1039|AVACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4405|20.8922|22.4419|15.6468|16.7396|15.9945|15.0408|13.1731|8.2456|5.2499|1.7981|2.04|3.4|2.6|2.68|2.44|2.9475|2.5022|2.4|2.055|1.7243|2.29|3.43|5.5|4.1|2.17|2.44||
2020-11-01 15:41:36|pink_usa_1040|GRGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|3.59|||3.6|5.4|6.3|9.65|9|8.01|9.09||||||13|12.4|12.4|12|15.3499|9.36|10.06||
2020-11-01 15:41:37|pink_usa_1041|TMRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|8.5|10.75|14.5|19|19.5|17.375|11.6|10.5|6.55|6.75|8.25|8.17|4.64|5.15|4.85|5.95|7|4.3|3.81|4.9|5.25|4.3|5.15|6.75|7.8|||||8.25|6.5|6.6263||7.92|6.95|3.8|3.25|3.74|4.29|5.25|4.57|3.86|5.55|5.52|6.48|8.4|7.73|5.98|8.12|7.13|8.52|8.08|9.14|9.02|9.81|8.81|9.38|8.88||7.406|9.125|9.86|8.665|10.54|9.15|11.32|10.88|10.41|11.02|12.21||14.43|17.8|19.8525|22.14|26.963|26.33|32.15|28.1375|29.95|31.31|36.25|49.05||
2020-11-01 15:41:38|pink_usa_1042|ASCJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5|6.98|8.7|7.6|6.3103||3.95|5.32||2.86||2.95||3.37|3.1|2.99||2.85|3.39|3.38|3.92|3.58|3.88|3.61|3.555|3.1|2.5|3.48||
2020-11-01 15:41:38|pink_usa_1043|ENTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|15|15|15|15|13.5||
2020-11-01 15:41:39|pink_usa_1044|AKKVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|8.6|9.45|12.79||14.15|10.6079|14.82|21|21.36|12.1|10.54|16.71|13.75|17.76|18.5|19.21|15.22|15.02|17.96|16.68|17.65|15.253|3.03|2.33|||||1.13||||1.49|1.962||1.89|2.292|2.06|1.824|1.57|1.57|1.57|1.158|0.85|0.4432|0.7725||
2020-11-01 15:41:40|pink_usa_1045|SALRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8275|11.82|11|11.1|13.5||
2020-11-01 15:41:41|pink_usa_1046|HXGCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||||1.25||||||0.59||||1.56||3.8|4.1|6.5|5.83|3.22|2.99|2.83|1.66|1.96|2.26|3|3.34|3.15|3.45|3.15||3.2|3.01|2.59|2.96||3.74|4.75|3.018|3.71|2.96|2.79|6.03||
2020-11-01 15:41:41|pink_usa_1047|BRRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.354|10.35|10.35|10.79|11.61|8.25|14.2||
2020-11-01 15:41:42|pink_usa_1048|BDOUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|25.13|29.65|30|25.38|24.88|24.5|25.9|26.24|27.4|31.38|28.25|18.84|17.9||
2020-11-01 15:41:43|pink_usa_1049|SMGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.95|13.75|14.8|14.75|15|16.15|27.7|40.05|24.7|28.89||26.42|25.48|26.21|26.93|29.9|26|17.323|16.56|14.5|18|18.4999||17.86|15|11.62|10.215|14.99|16.75|17.59|15.72|20.28|19|17.5|22.15|27|26.76|31.225|32.35|30.62|34.73|33.25|32.22|25.93|19.9999|21.91||
2020-11-01 15:41:43|pink_usa_1050|MTPOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|23.995|13.56|13.95||
2020-11-01 15:41:44|pink_usa_1051|BPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|||42.8255||||||||39.7|36.13|37.89|37.89|37.89|37.89|37.89|37.89|37.89|34.94|31.65|35.72|39.86|28.28|25.85|26.435||
2020-11-01 15:41:45|pink_usa_1052|AYALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.975|12.875|13.52|12.97|14.69|16.515|15.66|16.665|17.96|16.97|16.27|||19.34|14.8|18||16|20.76|22.01||18.44||17.9|15.85|17.67|16.38|13.98|13.75|15.7||
2020-11-01 15:41:45|pink_usa_1053|JGSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|||0.99|1.15|0.85|1.2|1.03|1.18|1.28|1.44|1.57|1.62|1.528|1.49|1.32|1.936|1.736|1.47|1.53|1.53|1.67|1.67|1.51|1.51|1|0.88|0.98|1.3|1.35|1.4|1.3333|0.9524|1.2202||
2020-11-01 15:41:46|pink_usa_1054|ABTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42||||||||||14.1|11.1|10.57|11.06|10.2|7.83|9.865||
2020-11-01 15:41:47|pink_usa_1055|SVTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|||||||6.9139|||8.58||||13.8333|||489.436||10.3333||||||||||||||||||||18.17|17.8|17.8|19.43|19.43|16.03|17.83||
2020-11-01 15:41:47|pink_usa_1056|ALGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|29.4|29.6|31.99|34.36|28.74|27.2|28.25|25.39|20.12|18.6|15.29|16.175|17.45|12.83|12.55|15.27|13.5175|15.28|14.5325|12.1575|12.505|10.69|12.94|14.22|12.47|10.98|9.42|6|6||
2020-11-01 15:41:48|pink_usa_1057|JBFCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.55|16.56|14.6|17.3|17.72|18.21|19.65|18.88|16|17.3|17.15|19.78|21.65|17.25|16.49|16.41|18.97|19.75|21.07|20.91|22.1|22.2499|24.48|20.94|17.22|15.05|13.08|9.15|11.25||
2020-11-01 15:41:49|pink_usa_1058|PHTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17||5|||29.55|40|36||55.96|||||63.9|59.13||||||||70.61|66.14||||||||||||29.9|26.08|27.26||21.25|23.8|23.8|21|19.13|22|26||
2020-11-01 15:41:50|pink_usa_1059|MAEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.61|13.99|14.19|14.28|13.55|13.53|10.69|10.08|11.93||
2020-11-01 15:41:51|pink_usa_1060|ABZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.75|15.75|15.75|12.8|10.25|11.22||
2020-11-01 15:41:52|pink_usa_1061|MGAWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|17|18.29|17.75|17.08|20|21.75|19.06|18.46|13|10.476|11.995||
2020-11-01 15:41:52|pink_usa_1062|RRETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|14.25|16.04|19.18|18.26|13.53|14.57|13.2|16.54|17.5|14.75|17.6|17.86|18.03|19.55|17.5|16.61|14.71|13.48|16.49|12.74|15.3||14.2|12.41|13.595||
2020-11-01 15:41:53|pink_usa_1063|UVRBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5||||43.59|39.99|40.83|42.91|||38.77|||28.25|25.95||23.83|||28.61|29|33|33|28.61|25.43|27.19||
2020-11-01 15:41:54|pink_usa_1064|MWTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|21.11|25.25||13.19||14.94||||15.08||||||16.15|15.52|15.5||14.45|13.66|||12|12.45|12.45|12.1|9.905|6.14|5.5|6.16||
2020-11-01 15:41:54|pink_usa_1065|PGCMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.88|0.93|0.98|||0.82||||||0.92||||||0.92|||||0.88|0.93|0.91|0.75|0.7|1.03|1.045||
2020-11-01 15:41:55|pink_usa_1066|GTMEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.64|29.1026|34.85|40.104|39.61|35.262|35.35|30.25|37.37|37.62|39.3275|40.45|39.54|37.4|34.12|42.92|42.59||
2020-11-01 15:41:56|pink_usa_1067|DMCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64||2.84|2.84|2.09|1.65|1.09|0.9|0.76||
2020-11-01 15:41:56|pink_usa_1068|CEBUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42||10.19|10.21|9.96||||8.315||||8.45|3.38|4.04||
2020-11-01 15:41:57|pink_usa_1069|DLNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.049|6.05|5.8147|6.17|6.39|5.16|5.04|5.57|5.24|4.68|4.66|5.8|5.05|4.2|4.13|3.423|2.4|2.41||
2020-11-01 15:41:58|pink_usa_1070|ASOZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.24|13.99|12.85|15.21|14.09|15.42|13.95|14.4879|13.82|||12.045|13.32|13.65|11.74|11.45|13.68|12.4059|12.26|10.99|11.23|12.51|13|11.65|16.75|17.34|21||
2020-11-01 15:41:58|pink_usa_1071|GLPEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|||||6.5|7.33|7.58|7.91||8.475||8.41|8.66||6.1|5.89|5.87|5.07|5.2|5.52|6.515|7.38|6.475|7.33|7.81|8.26|9.43|9.05|9.45|10.32|8.16|8.255|7.75|6.86|8.108|6.9|5.86|5.3||
2020-11-01 15:41:59|pink_usa_1072|EDPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|36.5|43.125|53.125|44.125|43.25|44.375|36.25|34|31.688|35.5|34|31.875|28.5|30.5|24.8|26.85|22.25|19.55|21.5|16.65|16.53|15.25|20.38|21.92|24.4|28.62|26.66|28|29.49|30.1|26.91|27.73|28.4|34.92|36.61|40.41|45.98|54.76|56.51|54.8|69.4|58.55|63.65|49.1|33.35|32.65|39.45|43.5|45.5|36.85|32.5|30.9|35.7|38.08|36.05|32.17|30.71|29.046|23.58|24.8|24.85|30.152|31.35|35.75|36.74|42.29|47.6|47.93|40.54|39.51|39.7|35.07|34.8|30.92|32.105|33.28|28.95|30.918|35.82|37.93|34.41|34.37|40.52|39.43|34.5|36.57|37.245|37.85|40.49|47.45|47.41|51.93||
2020-11-01 15:42:00|pink_usa_1073|JRONY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.9|15.8|19.9987|19.05|18.4|22|30.95|31.15|36.15||32.41|34.2|34.12|33.48|37.5|42.25|43.295|38.62|41.44|34|34.33|27.61|20.76|23.22|28.74|27.95|27.705|27.33|32.34|34.14|31.45|34.01|38.35|39.51|37.2|41.26|31.4513|31.5|24.16|30.1|31.46|32.57|32.61|34.58|34.77|33.35||
2020-11-01 15:42:01|pink_usa_1074|CTTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.373|3.28|2.2166|3.1422||
2020-11-01 15:42:01|pink_usa_1075|SBRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|10.77|13.74|10.474|11.82|11.38|13.73|12.69|10.62|12.425|10.21|10.18|8.415|6.14|4.88|5.84|4.19|6.9695|5.85|8.38|9.142|9.92|10.95|11.695|13.29|16.61|21.09|14.33|10.935|11.515|12.605|14.61|13.27|14.6|14.23|11.44|12.2||
2020-11-01 15:42:02|pink_usa_1076|SGTPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|3.01|3.61|4.71|4.78|4.3|4.08|4.64|5.55|4.95|4.81|5.12|6.78|5|6.57|6.25|7.33|6.268|6.49|7.35|7.43|7.58|7.64|7.3287|6.35|7.547|6.055|6.6|5.9|5.98|4.89|4.645|5.49|5.205|4.89|4.87|5.3|4.96|5.36|5.53|6.07|6.31|4.74|5.632|4.9|4.99|5||
2020-11-01 15:42:03|pink_usa_1077|SGTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.07|7.71|8.56|9.5|8.18|9|9.1|9.36|10.8|9.62|8.24|8.95|10.43|8.17|8.85|8.56|9.562|8|7.58|8.29|7.73|7.5|7.28|5.85|5.58|6.579|4.62|5.31|5.06|5.1|4.586|4.51|5.2001|5.18|4.416|4.905|5.12|4.5|4.13|3.97|3.85|3.78|4.08|6.88|5.67|5.64|5.018||
2020-11-01 15:42:04|pink_usa_1078|OGZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.575||18.645|20.425|26.5|25.975|||8.3|6.255|10.975|9.475|12.25|11.475|9.225|10.225|10.66|13.59|13.7|12.35|10.9|13.3|9.12|9.7|9.02|9|8.007|7.91|9.05|7.86|8.42|7.31|6.28|5.005|5.91|4.52|4.545|3.52|4.47|4.302|4.7|4.7|4.285|3.89|4.57|4.945|4.55|4.25|4.595|4.665|6.31|6.97|7.93|6.1|5.65|4.87||
2020-11-01 15:42:04|pink_usa_1079|LUKOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.156|11|13.625|15.625|10.753|9.688|12.375|43.3|45.25|49.6|71.25|66.19|66.4|57.9|74.05|77.25|86.4|26.65|28.75|27.275|32.125|33.25|33.4|46|55.25|83.5||||81.45|77.25|72|87.15|76.85|112|69.79|29|30.95|47.9|51.65|62.9|51.6|50.1|53.2|54.81|66.24|64.3|58.85|54.64|61.52|53.5|58.4|60.93|65.19|61.6|57.7|62.35|57.35|57.0685|57.88|45.75|48.22|51.98|33.03|38.86|33.86|38.47|46.72|48.325|55.8|50.04|48.83|56.92|65.87|66.6|66.28|69.31|82.6|80.95|79.88|95.28|86.34|75.29|67.23||
2020-11-01 15:42:05|pink_usa_1080|NILSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|24.1|19|21.206|24.5|26.75|40.375|57.64|70.1|55.587|54.75|57.9|61|59.5|71.75|85|94|123.5|136.5|150.4|185.5|177.5|200.25|286|30.5|30.43|19.9|7.05|4.37|11.37|10.95|13.35|15.95|16.75|16.39|19.77|22.7|25.21|22.05|16.6|19|15.23|15.68|15.2625|18.31|14.57|12.98|15|16.599|19.06|20.56|17.57|18.2639|20.8|14.47|14.48|11.38|13.79|15.674|16.675|16.82|14.215|15.35|17.73|19.655|17.73|16.315|18.41|21.74|21.0001|22.96|26.28|30.32|31.78|26.095||
2020-11-01 15:42:06|pink_usa_1081|GZPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|15.88|18.55|27.3|23.2|17.8|18.2|20.2|26.14|22.22|21.31|22.87|26.66|20.59|23.1|23.17|23.23|19.61|19.26|22.62|20.496|20.42|20.47|17.065|12.75|13.85|10.65|11.26|9.41|12.04|13.4|15.05|20.59|17.75|18|22.29|24.84|26.02|24.8|26.583|25.03|28.71|30.9845|33.2|30|23.6|21.1||
2020-11-01 15:42:07|pink_usa_1082|RSHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.92|4.28|3.66|4.11|2.46|2.55|2.33|2.23|1.58|1.6|1.62|1.48|1.92|1.81|1.26|1.07|1.14|0.7506|0.9316|0.9579|0.9146|1.19|1.35|1.67|1.44|1.49|1.34|1.37|1.11|0.8823|0.7|0.71|0.7706|0.793|0.8|0.9112|0.89|0.9865||
2020-11-01 15:42:08|pink_usa_1083|NOVKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|107.1|118||127|115|108.5||82.75|100.51|91.9664||80.5|||||121.5|108||134|140|154.25||179.5|203|188|199.25|141.5|144.7|147.9112||
2020-11-01 15:42:08|pink_usa_1084|OAOFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.55|29.05|33.73|39.55|38.13|31.99|27.6618|37.65|32.31|40.27|39.59|41.17|36.82|37.62|36.95|35.62|37.69|38.335|33.34|34.05|34.28|25.23|30.4|24.68|27.04|29.95|36.27|37.02|40.9|38.49|49.125|64.04|62.85|70.65|63.6|72.58|65.68|63.42|69.55|59.3|42.19|44.297||
2020-11-01 15:42:09|pink_usa_1085|ROSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.25|7|5.375|5.6875|7.875|8.3125|15.125|15.625|14.75|6.25|6|4.9|3.94|5.44|6.54|7.58|6.9|7.22|7.75|10.57|10.2|11.58|13.32|12|11.88|12.81|12.5|11.99|13.35|13.73|16.32|21.96|29.75|37.85|48.87|51.8|58.02|60.5|66.59|67.67|68.95|42.03|49.5|39.11|30.22|39.96|29.75|18.8|21.32|26.65|33.45|33.99|39.45|29|30.15|21.85|23.35|23.34|23.5|20.03|20.83|20.02|19.29|14.6215|16.21|14.56|8.73|9.375|7.53|8.8|6.461|8.64|7.4|7.76|7.9629|7.6828|6.9|6.72|7.145|6.32|5.93|6.38|6.35|7.465|7.36|7.78|7.25|6.78|7.85||
2020-11-01 15:42:10|pink_usa_1086|AUCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76||||14.5|9.89|11.65|12.85|12.2|11.52|10.87|8.75|8.79|9.86|11.85|10.37|14.25|15.08|16|19.9|27.85||
2020-11-01 15:42:11|pink_usa_1087|AOMOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.425|3|3|5.25|5|4.49|4.75|5|4.35|3.75|4.5|2.725|2.5|2|1.505|2.5|2.25|1.61|1.2|1.29|1.2|1.53|1.15|0.96|0.45|0.65|0.8|0.5|0.8||0.9|1|||2.2|2.2|2|2.0367||||||1.52|1.78|1.11|1.3||
2020-11-01 15:42:11|pink_usa_1088|DBSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.625|50.5|41|53|44.75|44.25|32.5|30.75|24.5|32.5|31.4|28.375|26.5|22.5|22.75|29.75|32.9|37.6|32.89|37|40.55|37.9|35.1|36.95|37|40.1||||58.9|62.65|50.5|53.7|51.06|59.85|49.15|25.66|21.1|32.55|35.75|42.49|40.13|41.05|39.86|42.31|44.415|47.94|44.68|37.53|44.72|41.98|47|46.5|48.73|53.95|50.7|54.1512|53.048|54.19|57.19|60.75|57.8|63.45|49.63|48.05|38.88|45.4|44.25|48.485|52.39|59.7|60.54|73.505|87|84.9|73.69|69.07|74.71|71.54|71.02|73.65|69.57|54.7205|61.21||
2020-11-01 15:42:12|pink_usa_1089|UOVEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.5|11.25|16|13.875|15.875|13.05|11.95|11.1|14.75|16.9|15.2|13.55|12.3|12.1|14.5|14.5|16.5|14.8|15.15|16.7|17.55|17.8|16.65|17.1|18.5||||25.5|30.45|26.5|26.95|27.1|29.36|26.36|15.4|13.6|20.44|23.3|28.65|26.31|27.08|26.9|27.8|28.13|31.7|30.85|23.5|28.98|27.45|31.8|30.4|31.21|33.62|32.7|33.555|32.78|36.18|36.74|36.9|33.9|36.5|25.96|27.83|24.4|26.53|26.05|28.045|30.29|33.495|34.86|38.74|41.21|42.88|39.7|35.945|38.535|34.6001|35.89|37.7525|35.17|27.76|28.6||
2020-11-01 15:42:13|pink_usa_1090|OVCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61||14.04|13.04|15.08|15.13|16.38|17.27|||14.66|15.49|16.75|15.49|15.44||12.55|12.57|11.39|12.45|12.526|12.46|13.4075|14.88|16.42|18.22|19.6|19.09|16.57|16.3|16.745|15.705|15.08|15.77|15.08|12.09|12.58||
2020-11-01 15:42:14|pink_usa_1091|PTBRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|||17.08|12.2|12.72|13.67|14.34|16.79|16.79|13|14.4|7.59|7.6||
2020-11-01 15:42:14|pink_usa_1092|JCYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.382|36.9736|40.2092|36.5862|39.3715||44.0311|38.5861|28.7956|||37.8636||||||22.33||||||32.65|||30.09|27|26.28|20.42|26.23|24.39|24.39|22.2262|22.2262|15.16|13.9212||
2020-11-01 15:42:15|pink_usa_1093|JCYGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|||||79.96||83.72|73.55|57.19|57.6|62.37|72.27|72.02|64.16||59.4|41.85||50.79|50.78|65|||65|59.47||||||48.51|50.37|49.55|44.16|45.77|31.33|27.88||
2020-11-01 15:42:16|pink_usa_1094|GIGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.6|32.6|60.35|77.25|77.5|80.8|65.55|56.65|65.56|58.2|53.95|49.6|61.53|58|54.1|57.85|52.45|52.9|49.81|43.44||34.5|28.31|25.93|25.4|25.59|29.76|34.5|35.77||||50.71|48.56|45.68|34.9|39.09|31.31|32.34|33.52|28.44|28.01|25.26||
2020-11-01 15:42:17|pink_usa_1095|HAWPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|41.62|41.62|41.62|41.62|41.62|41.62||
2020-11-01 15:42:17|pink_usa_1096|KPELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0909|9.3455|10.0455|11.1091|10.7727|10.8364|11.9636|14.6|16.0364|18.66|14.79|13.82|17.49|15.95|17.8|17.11|18.43|17.53|15.895|17.76|16.395|17.07|17.6|14.215|12.97|12.96|9.78|9.68|7.4|7.77|7.57|7.54|9.785|9.35|9.21|11.43|12.075|11.62|9.75|8.79|9.1|8.855|8.09|9.8|9|8.25|6.57||
2020-11-01 15:42:18|pink_usa_1097|CDEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.2|3.5|5|4.25|4.1|3.5|3.35|2.25|3.4|3.8|3.65|2.5|2.2|1.95|2.95|3.65|3.85|3.1|3.65|4|4.2|4.15|5|5.05|5.4||||9.5|11.6|9.6|10.09|8.27|8.89|7.2|3.65|3.2|5.6|7|7.22|7.7|7.2|8.73|9.21|8.23|8.9|8.03|6.87|8.81|7.7|9.13|9.33|8.9|8.42|7.83|8.14|7.26|8.18|8.17|7.49|7.65|7.74|6.3|5.255|5.03|5.85|6.4|5.94|6.44|7.6|8.435|9|9.54|8.38|7.04|6.06|6.935|5.965|6.7|7.46|6.85|5.3425|5.8||
2020-11-01 15:42:19|pink_usa_1098|SINGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.75|19.8|21.44|19.9|22.11|23.7|21.75|22.92|17.97|16|17.22|16.49|17.12|17.36|17.65|16.94|14.9|16.6|16.04|16.49|16|16.55|17.77|17|13.89|15.19|16.1905|15.29|15.39|13.925|14.17|14.27|15.14|15.96|16.83|16.85|14.1|14.09|14.97|13.01|12.9|13.35|11.68|8.5|5.395||
2020-11-01 15:42:20|pink_usa_1099|GARPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|60.6|60|57.8|53.81|53.05|45.699|43.54|46.87|43.99|45.52|41.575|35.15|30.19|31.4|19.9||26.69|27|25.79|29.95|27.58|25.75|27|29.34|27.34|22.17|20.5|16.09|20.77|20.69|21.57|15.51|15.43|10.535|10.48||
2020-11-01 15:42:20|pink_usa_1100|SGAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|25.45|26.75|26.9|24.12|16.8|15.55|19.12|21.9|21.15|21.32|19.45|22.65|23.25|23.55|25.2|26|24.18|25.02|24.57|26.9|25.99|28.29|32.08|27.44|29.75|28.98|30.92|31.39|30.06|31.115|30.81|28.7|27.02|26.54|27.88|29.47|25.09|27.95|26.945|27.25|27.405|25.385|24.9|23.6|22.53|22.18|22.885|22.65|24.69|21.44|17.4|16.83||
2020-11-01 15:42:21|pink_usa_1101|SNGNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.86|2.15|2.05|1.99|2.06|2.3|2.3|2.18|2.55|2.6|2.45|2.48|2.39|2.69|2.66|2.8|3.03|2.717|3|2.876|3.04|3.124|2.99|3.12|3.24|2.67|2.64|2.62|2.82|3.03|2.64|2.8|2.71|2.73|2.76|2.55|2.47|2.36|2.23|2.25|2.26|2.35|2.45|2.133|1.75|1.65||
2020-11-01 15:42:22|pink_usa_1102|SPXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.27|||||||||90.52|97.43|77.58|81.38|76.37|84.24|84.73|75.06|80|80.455|81.845|84.14|86.987|81.3|81.315|79.3|87.44|80.9|86.8|98.06|91.195|86.27|96.55||
2020-11-01 15:42:23|pink_usa_1103|UOLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|8|9.95|10.6|11.4|9.864||13.9|13.55|16.16|15.18|12.81|15.21|12.94|16.91|18.61|20.58|22.5|19.84|20|18.8|21.62|20.61|20.52|22.9|21.95|17.98|17.46|16|16.8|16.38|15.985|18.57|20.2|23.81|25.21|25.87|24.25|20.76|17.87|19.71|20.36|20.19|22.96|23.69|19.37|19.81||
2020-11-01 15:42:23|pink_usa_1104|SPASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.89|1.77|1.9|2.11|2.15|2.03|2.16|1.68|1.65|1.92|2.04|2.06|2.24|2.42|2.58|2.36|2.55|2.33|2.51|2.35|2.31|2.3|2.45|2.6|2.8|2.9|2.94|3.53|3.36|3.4638|3.59|3.46|3.4|3.87|3.99|3.64|3.445|3.53|3.73|3.39|3.61|3.205|1.95|2.25||
2020-11-01 15:42:24|pink_usa_1105|SPSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|15.31|15.45|||18.16||21.36||20.7|21.36||||29.415|28.13|26.99|||||||18.73|||21.38||||14.68|14.815|13.98|13.98|13.98|10.49|10.8||
2020-11-01 15:42:25|pink_usa_1106|SRHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.65|15.3|14.85||15.25||21.95|20.42|22.08|21.75|22.48|23.5|24.81|28.69|30.31|32.74|33.34|32.14|34.31|33.5|33.04|||32.29||||27.22|24.56|||||||19.95||12.07||11.76|11.76|11.01|9.2944|10.14|9.61|9.06||
2020-11-01 15:42:26|pink_usa_1107|IGGGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.575|0.965|1.19|1.5|1.28|1.22|1.47|1.14|0.65|0.82|0.66|0.625|1.15||
2020-11-01 15:42:26|pink_usa_1108|ACDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8475|0.9572|1.1666|1.2932|1.3418|1.303|1.4974|1.5752|1.546|1.5849|1.7308|1.4877|1.5558|1.5558|1.828|1.9058|2.0419|1.8572|1.6336|1.7211|1.6238|1.8864|1.8164|1.6433|1.7405|1.83|1.5266|1.5204|1.5993|1.6091|1.7846|1.6286|1.6676|1.8236|1.9407|1.8139|1.9692|1.9498|1.9407|1.7944|1.9875|2.044|2.0967|2.19|2.32|2.09|2.55||
2020-11-01 15:42:27|pink_usa_1109|FNEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75||37|39.89|36.43||||12.4|||||||||||||||||||6.58|6.58|6.58|6.58|6.58|4.87|4.4||
2020-11-01 15:42:28|pink_usa_1110|MAPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.1|1.11|0.99||1.08|1.16||1.14||1.181||||||1.15|||1.33|1.47|1.48||1.431|1.3775|1.485|1.5|1.625|1.84|2.01|1.89|2.25||
2020-11-01 15:42:28|pink_usa_1111|CPITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.24|1.24|1.3|1.42|1.63|1.63|1.41|0.97|1.1||
2020-11-01 15:42:29|pink_usa_1112|ACNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.505|0.31|0.34|0.48|0.56|0.635|0.71|0.67|0.68|0.73|0.755|0.73|0.69|0.51|0.61|0.61|0.61|0.63|0.66|0.5925|0.5|0.55|0.535|0.6|0.625|0.63|0.705|0.68|0.619|0.6243|0.64|0.67|0.785|0.79|0.79|0.815|0.825|0.835|0.75|0.7899|0.85|0.76|0.85|0.9207|1|1.12|1.21|0.86|0.975||
2020-11-01 15:42:30|pink_usa_1113|BWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.02|2.93|||3.85|||||||2.56|4.43|4.39|9.3|5.93|2.75|4.95||
2020-11-01 15:42:31|pink_usa_1114|PEFDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|2.87|2.7689|2.7|3.142|3.18|2.81|3.03|2.62|2.138|1.715|||1.89|1.69|1.636|1.6||1.06|1.13||0.87||0.9953|0.9597|0.86|0.72|0.71|0.71|0.504||
2020-11-01 15:42:31|pink_usa_1115|CPAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|1.56|||1.42|1.37|1.57|1.6923|1.69|1.76||1.5499|1.44|1.67|1.607|1.513|1.56|1.73|1.39|1.38|1.43||1.6|1.45|1.39||||1.48|1.56|||1.71|1.75|1.89|1.855|1.846|1.31|1.414||
2020-11-01 15:42:32|pink_usa_1116|FRIVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33|0.4|0.435|0.485|0.5||||||||||1.03|||0.79||||||||||||||||||1.26||1.128|1.128|1.31|1.13|1.09|1|0.83||
2020-11-01 15:42:33|pink_usa_1117|XPPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|26.75||||17.37|19.25||14.79||||||||||||||||||33.6|||||||26.7403|30|26.1|36.6966|47.67|39.5|58.4||
2020-11-01 15:42:33|pink_usa_1118|MCRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.605|||||0.92||||||1.1|1.25|1|1|1.295|1.29|1.29||
2020-11-01 15:42:34|pink_usa_1119|NAPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41||56.387|57.2489|45.4834|41.6985|50.86|54.154|59.3588|59.9187|66.8311|73.12|79.75|99.5|120.6|118.54|119.477|131.75|137.8|154.79|129|158.7559|113.5|134.64|164.95|148.75|165.5946|213.95|225.7|274.3|278.75|250.85|250|203.3|220|221|219|145.5303|165.58|165.5|190.25||
2020-11-01 15:42:35|pink_usa_1120|NPSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3921|0.4159|0.5249|0.7522|0.9265|0.848|0.9847|1.3538|1.8564|1.7543|2.1326|2.1822|2.7598|2.5382|2.4534|2.8719|3.2261|3.7554|3.1728|3.6378|2.7283|3.2343|3.4053|2.0309|2.0979|3.1318|3.9537|5.3609|4.9411|4.9506|5.4785|7.0266|7.3248|7.4943|6.8379|5.7438|7.4465|7.3015|7.9744|8.3901|9.0028|10.291|11.0582|12.5928|16.8253|16.0622|17.7525|18.0438|20.2019|21.1428|17.6896|21.5394|15.5494|19.1735|22.9343|21.2864|22.0591|29.6081|30.9346|38.9076|38.0392|33.5604|31.174|27.8166|30.3979|30.0936|30.8731|28.49|31.17|32.87|36.6||
2020-11-01 15:42:36|pink_usa_1121|FANDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.31|||||47.26|||||27|34.1|40.06|40.92|38.76|43.33|39.86|64.985|49.01|46.15|47.45|48.35|43.11|39.78|45.25|36.23|22.63|21.83||
2020-11-01 15:42:36|pink_usa_1122|SGBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|12.8|13.25|13.65|13.975|13.9|14.99|13.935|14.22|14.2|11.98|14.67|13.575|12.92|11.85|13.45|11.51|11.08|11.89|11.61|13.63|13|12.74|13.66|13.53|10.9|9.804|7.06|7.93|9.43|11.16|10.895|11.73|13.07|12.83|18.3|16.27|13.7|12.455|14.03|13.56|11.08|11.22|9.56|5.715|6.15||
2020-11-01 15:42:37|pink_usa_1123|SBGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|9.9896|12.45|12.75||11.95|14|14.85|14.4155|14.48|13.69|11.15|14.65|13.4|12.75|12.19|13.27|10.8|11.85||11.6|13.48|13.21|12.2||||||7.67|||10.48|||||16.45||12.8088|13.1497|13.7|13.899|12.87|11.95|5.1657|5.8||
2020-11-01 15:42:38|pink_usa_1124|SLLDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|5.964|6.36|7.54|7.528|7.652|7.728|7.268|8.176|7.8|8.74|9.296|9.94|10.104|8.988|10.032|9.444|11.288|12.396|13.2|13.78|11.93|9.6|8.95|7.07|7.915|8.7|9.16|10.32|10.638|11.04|11.69|15.955|12.05|11|11.24|11.33|9.824|9.18|10.54|8.2796|6.46|6.445||
2020-11-01 15:42:38|pink_usa_1125|AGRPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.4|25.35|29.9|34.75|33.7|34.35||37.45|35.65|37.15|38.78|32.65|42.4|35.84|33.85|31.45|36.32|29.58|26.75|26.5|24.55|30.18|31.48|32.22|34.35|29.5|26.52|23.24|20|18.18|20.53|23.1|24.43|23.02|22.926|22.8|35.92|25.415|22.45|23.05|26.48|22.01|19.72|20.56|16.46|9|9.36||
2020-11-01 15:42:39|pink_usa_1126|MTNOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.37|15.3|16.39|16.24|14.14|12.92|16.5|17.23|17.13|21.49|20.04|16.73|17.75|16.38|18.71|18.93|20.2|18.12|18.32|19.41|18.73|21.79|23.055|19.68|17.74|18.425|13.45|10.26|8.3|7.72|8.2|8.15|9.035|8.96|9.75|9.31|10.85|9|5.93|6.28|6.24|6.54|6.585|6.25|4.73|3.16|3.655||
2020-11-01 15:42:40|pink_usa_1127|NDBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.245|11.11|14.665|15.315|15.5|16.925|19.3|18.5|17.9|20.09|20.31|17.44|21.25|19.35|21.47|20.3|21.54|18.4|18.28|20.22|19.45|21.49|22.28|22.44|22.59|20.56|17.88|15.27|12.28|11.16|14.515|16.91|18.66|17.15|17.16|16.5|24.43|21.645|19.83|18.98|20.62|17.2|14.391|14.8101|11.557|5.57|5.61||
2020-11-01 15:42:40|pink_usa_1128|ANGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|4.4583|4.3958|5.75|6.75|7.5867|8.125|5.8333|5.9167|7.2917|8|5|6.5833|5.9667|5.5|6.125|7|7.4167|5.4833|7.2083|5.925|6.25|6.6167|8|12.0834|13.75||||21.4584|29.0001|20.7917|23.7917|26.8751|32.5501|19.4584|7.1667|7|9.75|14.6134|16.0834|15.2917|16.4134|14.25|15.6|16.1|15.84|12.96|10.47|12.17|9.61|8.54|7.12|8.17|5.07|6.72|6.54|6.8|7.274|7.18|5.72|5.46|4.21|3.86|2.38|3.31|4|4.446|3.62|4.25|3.78|4.06|4.5|4.83|4.3612|4.71|5.29|8.895|7.75|9.25|13.815|11|10.83|12.53||
2020-11-01 15:42:41|pink_usa_1129|AULGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|38.5||||||||57.03||50.75|||||47.755|31.4|34.9|39.25|35.25|32.5|35.25|43.25|56.5|||47.55|46.35||||35.25||26|17.6|27.5|35|37|45.05|34.72|42.1|39.05|47.21|45.3|45.45|44.5|45.33|42.7|35.12|34.35|33.6|25.63|16.55|13.31|14.74|17.02|18.05|17.19|8.8|11.75|11.05|6.45|8.15||14.44|22.23|12.01|12.55|12.21||9.9||7.43|||14.9|11.07|18.85|20.15|20.15|26.78|28.7||
2020-11-01 15:42:42|pink_usa_1130|RMGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|16.5|16.2|14.2|20.36|16.05|14.35|14.2|14.6|13.4006|12.95|13.2|13.2|6.67|5.17||
2020-11-01 15:42:43|pink_usa_1131|VDMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.2|12.76|12.19|12.04|11.58|11.07|10.65|10.45|9.75|10.49|10.5875|10.765|11.39|12.69|14.16|10.61|13.975|11.55|8.67|8.955|8.56|7.75|7.13|8.15|7.15|7.13|7.58||
2020-11-01 15:42:43|pink_usa_1132|VODAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12|11.9648|||||||||||11.3||||||8.7|8.7|7.85|8.35|8.21|8|6.7|7.95||
2020-11-01 15:42:44|pink_usa_1133|GFIOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|14.2|16.8|17.44|||17.49|16.52|12.75|||8.5414|5.86|||3.85|3.48|4.44||4.52||2.72||4.3||||3.46|||||3.7||2.97|4.1|3.83|3.83|4.65|6.09|7.5|12.91||
2020-11-01 15:42:45|pink_usa_1134|KIROY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167|5.1667|8|11.0867|11.7333|14.8167|12.8833|15.2767|18.6366|21.2966|22.6666|21.6966|19.88|25|21.1566|21.08|20.42|21.68|17.52|14.78|12.69|13.47|11.07|10.02|7.82|6.49|4.18|2.11|1.17|1.45|1.85|3.22|3.99|5.3|4.07|5.18|7.6|10.16|7.43|6.69|6.27|9.1|9.76|8.48|8.63|5.85|9.05|10.29||
2020-11-01 15:42:46|pink_usa_1135|SRGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.99|14.01|15.22|14.36|13.57|12.4|10.28|10.12|10.63|13.49|13.695|14.415|16.23|17.17|16.5|22.04|18.88|13.5|14.105|11.62|10.9605|7.1|8.6601|7.044|5.82|6.443||
2020-11-01 15:42:46|pink_usa_1136|SRHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.74|13.43||||11.87||8.74|10.53|13.303|||15.14||||||13.48|11.69|12.22|7.5|9.43|7.38|6.12|6.34||
2020-11-01 15:42:47|pink_usa_1137|IMPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.92|26.05|23.28|23.9|23.22|23.4|28.55|29.2|27.65|25.31|19.24|21.78|16.68|16.34|16.7|15.9|10.15|11.17|11.15|11.1045|10.718|9.0805|7.17|6.21|5.08|3.56|2.295|2.308|2.96|4.11|3.29|3.385|2.77|3.16|3.02|2.5|1.552|1.28|2.333|4.198|3.85|5.8|7.8|7.78|6.6048|9.42||
2020-11-01 15:42:48|pink_usa_1138|BDVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|22.65|28.5|31.4|34.55|30.55|36|43.78|43.6|44.8|42.36|35.5|46.75|43.18|48.55|47.14|53.75|52.72|48|49.32|47.27|56.8|54.48|53.463|55.123|50.3|45.72|49.35|45.55|53|21.57|22.38|25.71|26.11|26.49|28.59|38.51|33.04|28.1|29.58|28.79|26.45|22.315|27.98|23.144|17.42|15.86||
2020-11-01 15:42:48|pink_usa_1139|APNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.166|||||||||||18.55|20.89|22|26.88|25.25||29.01|38.3|37.84|30.63|24.75|23.05|17.65|21.07|26.68|21.21|21.71|22.82|22.44|22.98|23.125|19.96|19.75|10.55|10.185|6.235|4.685|8.01|6.25|7.83|8.1||
2020-11-01 15:42:49|pink_usa_1140|WLWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81||||||4.9915||5.826|7.123|7.791|7.663|7.764|5.865|7.22|5.96|7.438|7.489|7.53|8.19|8.23|7.64|7.22|5.29|5.5|5.505|4.65|5.37|5.14|4.69|4.2|5.62|4.67|3.61|4.04|3.21|2.98|3.28|3.6|2.27|1.6412|2.085||
2020-11-01 15:42:50|pink_usa_1141|TLKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|23.14|40.1|42.29|42.45|47.55|61.01|78.1|68|79.75|84.5|108.5|83.2|76|75.05|94.25|98.75|86.8|98.63|71.54|68.27|71|42.12|43.28|55.55|19.53|21.05|18|19.46|18.55|19.7|19.82|21.73|20.23|13.69|13.92|11.45|9.6|7.08|6.9|5.32|8.75|10.38|11.47|14.84|20.61|23.96|27.4|24.64|19.05|17.34|12.93||17.95|20.13||23.41|19.92|14.6599|17.06|16.28|14.13|15.25|19.3167|23.14|21.866|12.94|6.8|4.3|6.0755||
2020-11-01 15:42:51|pink_usa_1142|MRPLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|13.7|13.89|11.56|15.46|13.46|15.81|19.33|21.3575|23.2125|20.49|18.01|14.38|10.605|11.83|14.82|10.375|13.19|11.6125|14.175|15.75|25.65|20.35|17.15|18.57|16.08|12.58|10.69|11.9805|9.8765|7.3638|6.75||
2020-11-01 15:42:51|pink_usa_1143|BRRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3|4.71|6.15|6.48|5.27|5.8|5.6|8.75|10.23|9.738|8.2|8.59|11.75|10.25|8.66|8.2825|10.22|8.82|8.65|9.45|10.12|9.96|9.48|9.6|7.74|8.24|6.19|5.21||5.01|6.48|||||10.85|16.41|10.83|8.97|8.29|10.22|9.6475|7.095|8.4|5.19|3.785|3.8||
2020-11-01 15:42:52|pink_usa_1144|SPPJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|3.06|3.48|3.93|3.84|4.47|3.81|2.92|4.37|3.93|4.67|4.9|5.88|6.31|7.26|6.57|7.34|6.31|6.32|6.51|5.32|5.18|3.9|2.83|2.79|1.96|1.43|1.37||
2020-11-01 15:42:53|pink_usa_1145|JSEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|6|7.95|8.13|8.1|8.65|9.25|11.02|10.55|9.44|9.26|8.72||8.93|8.94|7.974|8.1|8.63|8.42|8.36|8|9.4|9.38|9.99|10.07|10.97|10.22|9.17|8.77|10.63|11.54|11.36|12.45|10.48|10.55|9.45|17.375||||10.85|9.64|8.6636|8.325|6.63|6.6|7.14||
2020-11-01 15:42:54|pink_usa_1146|MOTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|5.72|4.7701|4.73|4.5325|1.65|1.675||
2020-11-01 15:42:54|pink_usa_1147|NMPNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.47|4.55|4.51|7.19|8.25|4.53|7.62||
2020-11-01 15:42:55|pink_usa_1148|DSTZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.53|8.7|9.1|6.5|4.55|3.89||
2020-11-01 15:42:55|pink_usa_1149|TBLMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.3|21.5|21.7|21.6|24.69|26.25|25.31|27.88|28.37|28.33|33.79|29.36|33.25|33.97|33.95|29.45|28.27|27.38|22.94|29.08|29.21|34.85|29.63|23.58|21.69|23.84|18.86|22.44|27.75|29.47|32.45|29|30.67|28.9|36.37|28.25|18.95|20.1|18.43|14.687|15.52|14.8875|10.36|8.8525|10.52||
2020-11-01 15:42:56|pink_usa_1150|LTGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4278|13.5109|11.5198|13.3018|13.8874|12.6492|13.101|10.8171|9.3029||7.9194|8.4759|9.4291|8.006|8.9537|7.812|7.3237|6.9866|9.296|8.96|6.96|7.4399|7.63|6.08|5.51|6.5501|5.65|4.07|3.85||
2020-11-01 15:42:57|pink_usa_1151|AVSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.81|29|27.9|28.28|23.97|28||34.65|35.92|35|30.45|31.73|24.82||||||||||||31.32|29.07|29.07|29.07|29.73|29.73|19.91||
2020-11-01 15:42:57|pink_usa_1152|LEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.5|1.75|0.75|1.75|11.75|9.25|||7.5|4|4|2.25|1|2.5|1.5|1.75|1|1|1.25|0.75|0.75|0.5|0.5|0.75|1|1|1|0.5|0.502|0.68|0.7|0.6|0.65|0.95|1.15|1.36|1.6999|2.9|4.25|3.5|3.8|2.8|2.1|2.65|2.17|2.45|1.9|1.97|2.28|1.74|1.96|2.45|2.4|2.2|2|2.1001|2.47|2.23|4.71||
2020-11-01 15:42:58|pink_usa_1153|CLCGY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.24|12.7|10.33|11.84|12.39|13.69|15.72|15.97|14.9|14.75|10.09|14.83|17.91|17.4|18.13|20.37|23.38|22.23|28.19|34.04|28.79|23.39|29.51|26.64|28.74|32.45|32.19|24.84|26.74|28.46||
2020-11-01 15:42:59|pink_usa_1154|PKPYY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.85|20.72|22.6|22.6|16.7|16.65||
2020-11-01 15:42:59|pink_usa_1155|BCDRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8604|10.074|14.772|16.903||9.7377|11.711|9.5316|11.9994|11.1142|8.5864|6.5997|8.3504|5.085|6.8283|7.3668|7.5635|7.0619|7.298|8.7241|8.8717|9.9339|9.747|8.8323|7.1308|6.9242|6.1964|5.2984|3.6195|4.4555|3.9146|4.4358|5.2128|6.3341|6.69|6.6|6.9511|5.98|4.99|4.68|4.64|4.43|3.77|3.9|3.75|2.2645|2.03||
2020-11-01 15:43:00|pink_usa_1156|BBVXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1337||||10.3384||12.6|||8.5|8.4|9.3573||7.01|8.42|9.4|9.25||11.3|12.65|12.11||10.73|9.715|10.2|9.15|8.31|6.28|6.46|6.02|6.39|6.51|8.27|8.905|8.33|8.48|7.65|6.07|5.6378|5.9322|5.48|4.8294|5.21|4.93|3.2|2.93||
2020-11-01 15:43:01|pink_usa_1157|CIXPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|4.8739|||2.8771|2.82|2.62|3.15||4.7|5.25|4.6|4.8948|4.5|4.55|4.24|3.4|3.3163|2.23|3.0075|2.6664|1.95|2.36||
2020-11-01 15:43:02|pink_usa_1158|CAIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4193||1.4666|||2.0368|2.1137|1.6814|1.4873|1.5565|1.3643|1.1457|0.8544|0.8325|0.8388|0.9025|1.12|1.53|1.68|1.545|1.63|1.43|1.485|1.33|1.1|1|0.7474|0.9311|0.8166|0.59|0.737||
2020-11-01 15:43:03|pink_usa_1159|MPFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.49|7.5||8.08||8.05|7.51|||||5.86|5.2|||||||6.85|||||5.21|6.41|5.5|5.5|5.5|3.4|3.9||
2020-11-01 15:43:04|pink_usa_1160|BNDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5246||8.4653|8.2468||||3.8004||4.6908|3.9014|||4.3695|6.0402|5.7054|5.4554|4.8626|4.8996|4.7237||3.1689|2.6865|3.4873|2.6106|2.7288|2.9652|||3.708|4.2262|3.4184|3.0933|2.8667|2.1131|2.2658|1.655|2.2116|1.71|0.569|0.723||
2020-11-01 15:43:04|pink_usa_1161|BNKXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|27.2|27.2|20|17.5|9.2|12.65||
2020-11-01 15:43:05|pink_usa_1162|BKIMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85||9.75||||5.8857|6.7599|6.1682|4.3935|5.425||
2020-11-01 15:43:06|pink_usa_1163|BKNIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5536||||24.9107|24.1071||4.3714||||16.7143|||21.5357|24.4736||25.3929|23.7214|30.6321|33.5893|32.9464|32.1429|35.6786|40.7893||||12.7929|14.1429|2.6679||9.7714||6.3321||5.2071|||6.8917|5.175||||4.1143|4.7507|3.9214|3.0407|4.5643|2.2886|2.1986|2.5007|3.7479|5|4.85|5.78|8.25|7.93|8.4|9|7.65|7.23|7.69|7.37|6.6|7.15|6.96||8.45|9.1|9.44|8.94|11.37|10.25|8.975|8.39|7.82|7.28|6.05|6.91|5.58|4.42|5.52||
2020-11-01 15:43:07|pink_usa_1164|TEFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|20.7|25.15|29.3547||18.3|23.3|21.75|25.7|24.5|19.4|18.71|17.05|11.7|12.5|13.04|12.69|14.16|14.17|16.45|15.5|16.4655|15.55|15.7|14.8|14.14|13.55|13.02|9.71|9.95|10|8.17|9.84|10.8176|10.94|9.8|9.81|8.68|8.39|9.23|8.71|7.9|6.52|7.5|5.71|4.7983|3.79||
2020-11-01 15:43:08|pink_usa_1165|ACSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.065||3.8666|5.058|4.7886|4.9982|5.998|6.9076|7.4192|6.7239|7.7789|7.4811|6.853|7.1776|5.5529|4.7717|4.841||
2020-11-01 15:43:09|pink_usa_1166|FRRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8616|9.7961|9.7879|10.1254|9.8784|10.8169|8.1497|9.6726|11.9858|12.9078|13.6487|14.225|15.1535|17.5672|17.7297|16.6287|17.0897|17.6083|18.4935|19.5047|20.6207|17.0918|18.1292|16.8588|15.6286|16.7294|20.0593|20.1761|20.0733|20.257|18.9543|20.2634|19.7204|21.6771|23.3551|27.83|29.3191|28.3112|27.118|26.86||
2020-11-01 15:43:09|pink_usa_1167|GASNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75||||||3.85|3.35|3.5|2.08|2.56|2.95|4.01|4.152|4.11|4.81|5.17|5.65|5.86|5.69|4.75|4.89|4.05|4.3|3.465|3.94|4.09|3.43|3.86|4.92|4.79|4.4|4.54|4.87|5.35|4.89|5.375|5.7375|5.27|5.16|4.56|3.79|3.81||
2020-11-01 15:43:10|pink_usa_1168|IBDRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|34.1|35.77|38.45|31.77|25.04|28.05|26.8|33.61|35.5|29.02|25.34|23.99|15.8|15.69|20.13|19.47|22.16|22.16|25.65|26.58|28.41|29.4|29.15|27.23|27.005|26.8|27.55|26.09|27.09|26.18|24.315|26.555|31.525|32.71|31.61|29.53|28.75|30.135|29.98|33.65|37.7|41.32|39.39|45.73|43.11|50.75||
2020-11-01 15:43:11|pink_usa_1169|IBDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|8.15|9|9.55|7.75|6.35|6.95|7.77|8.3|8.81|7.1|6.34|5.92|3.91|3.88|4.89|5.03|5.33|5.65|6.41|6.47|7.05|7.25|7.38|6.71|6.8|6.64|6.9|6.59|6.87|6.534|6.1|6.7|7.93|8.08|7.94|7.34|7.14|7.53|7.63|8.32|9.4|10.2|9.8525|11.08|10.651|12.555||
2020-11-01 15:43:11|pink_usa_1170|AMADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|15.85|19.3|18.65|21.94|23.38|26.21|30.53|32.06|37.42|42.76|43.45|37.51|39.78|41.38|45.43|41.06|39.58|40.2|46.31|46.7|45.54|46.4|57.01|59.55|72.33|73.95|78.92|93.83|71.54|77.8|75.26|73.835|79.57|70.5|52.25|56.6||
2020-11-01 15:43:12|pink_usa_1171|CDNIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9||
2020-11-01 15:43:13|pink_usa_1172|ANNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.58||111.79|136.15||134.54|138.76|193.6845||192.45|207.03|194.09|178.5|158|172.3001|185|179.9226|184.3|165.65|143.15|149.8||
2020-11-01 15:43:13|pink_usa_1173|ACXIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.85|131.7|134.75|128.1|110.35|74.3|75.55|72.9|90.47|108.1|89.78|88.92|80.04|56.2|47.53|61.59|60.25|63.9|54.45|61|80.04|79.75|82.85|73.85|77.55|74.82|73.65|82.25|73.95|74.11|70.84|67.5|77.5|86.55|85.65|80.0375|82.15|74.05|89.24|91.35|92.86|105.56|106.3|104|123.475|101.25|118.3||
2020-11-01 15:43:14|pink_usa_1174|GIKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2195||2.7024|2.7707|3.3415|3.9561|4.7561|4.8537|||5.6829||7.8878|8.765|9.34|10.25|10.97|14.175|13.635|11.7925|10.745|10.26|10.04|10.45|11.895|10.63|10.45|10.55||11.11|13.9|13.75|14.75|14.77|13.9|15.3|14.52|12.85|12.97|16.14|16.71|17.72|16.05|14||
2020-11-01 15:43:15|pink_usa_1175|GIFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7381|8.881|8.3095|7.881|7.1429|5.4524|5.5238|||8.9157|9.4238|||11.1952|12.9524||||20.5655||27|26.8|22.3808|21.225||19.975||17.15|21.9227|22.1|22.35||21.75||27.8|29.5|29.6||30.15|29.35|27.42|26.15|32.2|32.65|32.15|30.99|28.2||
2020-11-01 15:43:15|pink_usa_1176|GIFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.245|15.5049||15.5848|16.1|16.5481|15.4|17.35|20.95||||20.75|21.4|21.1|19.22|18.0875|21.7|22.75|23.65|19.4|16.382||
2020-11-01 15:43:16|pink_usa_1177|ENGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|11|10.2|7.85|8.99|10.07|10.53|11.27|10.1|8.8|10.18|8.13|9.26|9.87|11.89|12.56|11.35|13.07|14.43|14.36|16.65|16.73|15.59|14.365|13.81|14.91|13.95|15.13|14.75|12.41|12.2301|15.09|14.67|14.115|13.205|13.13|13.985|13.8|14.05|13.61|11.015|12.42|12.8|11.18|12.195||
2020-11-01 15:43:17|pink_usa_1178|ISMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|8.41|6.56|7.11|4.79|4.73|5.79|6.39|6.74|7.67|7.55|9.01|8.99|7.53|5.17|5.26|4.889|5.4|5.02|4.472|5.643|6.495|5.105|6.24|6.92|7.73|7.09|6.88|6.39|6.16|5.21|5.405|5.21|3.76|5.15|5.33|3.92|3.648||
2020-11-01 15:43:18|pink_usa_1179|RDEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6875|5.875|6.9562|6.1937|4.6125|5.1188|5.4375|6.525|7.4125|5.9562|5.15|6.0125|4.5062|5.4562|5.8|7.2|6.7069|6.7313|7.9156|9.5687|10.625|10.5125|11.425|10.6312|10.1937|9.9812|10.6188|9.8187|11.125|10.79|8.975|8.985|11.12|11.18|11.185|9.7|9.69|10.55|10.825|10.745|10.63|9.8925|9.72|9.53|8.79|9.56||
2020-11-01 15:43:18|pink_usa_1180|PGUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.89|1.63|1.55|1.4|0.85|0.88||
2020-11-01 15:43:19|pink_usa_1181|PGUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6325|6.89|4.16|6.049||
2020-11-01 15:43:19|pink_usa_1182|PHMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|40.2|28.8|33.84|55.2|53.28|33.2292|24|19.98|22.32|15.216|20.61|30.3|28.1592|29.4|51.6002|82.0803|98.75||
2020-11-01 15:43:20|pink_usa_1183|SMIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.4|8.05|8.95||7.09|7.6|9.6|10.53|12.75|7.49|7.12|7.16|5.25|6.57|6.7|7.98|7.03|9|11.43|12.25|12.6|11.25|10.38|11.9|13.25|14.27|12.6|10.25|12.37|12.57|11.11|12.55|14.99|14.67|13.4859|14.97|13.76|13|10.34|9.99|9.27|7.99|8.27|7.08|5.48|4.19||
2020-11-01 15:43:21|pink_usa_1184|ATVDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|9.1|7.21|5.55|5.16|4.67|3.51|4.11|3.15|2.5|2.685||
2020-11-01 15:43:21|pink_usa_1185|IDEXY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.775|4.55|5.9|6.375|6.5|5.66|7.98|7.505|8.165|8.955|8.995|8.28|9.555|9.67|12.74|14.13|12.87|12.545|15.475|16.2|15.15|15.325|13.92|14.5|16.13|16.23|16.33|17.62|16.92|16.03|18.49|16.82|17.6085|19.25|18.89|17.42|15.31|17.355|15.5475|12.62|14.62|14.42|15.12|17.67|12.679|13.24|13.93||
2020-11-01 15:43:22|pink_usa_1186|SVNLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|4.3167|4.25|5.0833|5.6233|5.6833|4.5|4.0533|5.6333|4.8233|5.8|5.8467|7.1667|7.28|7.3233|7.7267|8.4133|8.48|7.8633|8.1767|8.1367|7.5183|7.09|6.52|6.53|6.37|6.38|6.76|6.9|6.98|7.32|6.775|6.8|5.5|6.06|5.465|5.495|4.92|4.28|4.86|4.99|4.67|5.01||
2020-11-01 15:43:23|pink_usa_1187|NBNKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|7.5|6.3|7.1|8.0494|6.8574|8||
2020-11-01 15:43:23|pink_usa_1188|NRDBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.79|9.025|9.085|7.23|6.13|7.01|7.8|6.7|8.024||
2020-11-01 15:43:24|pink_usa_1189|SWDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|37.1|32.85|30.04|27.65|25.31|18.2|8.39|3|6.95|11|9.64|9.02|9.25|10.91|12.62|16.11|18.7|12.96|12.06|17.1|14.4775|17.99|18.48|24.629|24.38|23.77|25.7|27.29|26.5|25.82|26.27|25.3|23.63|21.88|22.32|20.255|22.05|22.48|23.01|25.625|24.12|26.36|24|25.49|20.41|23.1|23.075|19.57|14.355|12.825|12.94|15.13|12.515|16.945||
2020-11-01 15:43:25|pink_usa_1190|SVKEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||8.74|9.01|5.86|5.24|7.52|5.43|7.61|||10.72||12.17|13.94|13.34||13.31||12.44|11.85|10.45|9.89|9.6|||11.43|11.89||11.6|11.87|9.64|10.4|10.5|10.05|8.95|8.6|8.36|10.2|8.7621|9.85||
2020-11-01 15:43:26|pink_usa_1191|VOLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|6.3|8.0504|10.24|8.45|11.4|12.87|14.48|16.57|18.2|11.75|||12|12.94|||14.67|15.01|13.24|14.61|14.7801|11.94|11.326|||10.675|10.36|9.9|11.14|10.75|10.51|13.1|16.49|16.82|19.23|19.115|17.37|17.54|13.495|14.8|14.43|13.2|15.35|15.477|14.05|19.25||
2020-11-01 15:43:27|pink_usa_1192|VLVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|10.75|10.56|13.29|16.3|16.86|18.895|18.76|17.63|17.43|13.895|14.795|14.245|12.99|15.36|15.69|14.155|19.0801||
2020-11-01 15:43:28|pink_usa_1193|VOLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|||||11.96||||14.71||||15.64|||||||9.3|11.07|||||17.21|19||19.1|17.69|14.1|14.1|14.59|13.15|15.48|15.05|13.75|18.8||
2020-11-01 15:43:29|pink_usa_1194|ERIXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9|9.5238|||10.15|9.79|10.32|12.27|14.4375|10.45|9.6|9.97|8.96|10.03|9.12|12.25|11.65||12.5192|12.779|12.3275|12.495|12.7|12.885|10.85|10|9.31|9.05|7.61|7.19|5.13|6.2045|7.21|5.935|6.33|6.8825|7.35|8.6701|8.26|9.2|9.635|7.8|8.95|7.77|9.05|11.6||
2020-11-01 15:43:30|pink_usa_1195|SDVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.95|18.75|19.5|18.15|16|||4.8|5.25|8.05|9.54|12.26|10.84|11|11.75|16.44|18.5|17.92|12.69|11.08|15.83|13.4|13.59|13.94|16.26|14.37|13.62|13.9581|13.79|14.5|12.49|10.4171|11.27|12.3735|9.64|9.7|9.105|10.05|11.02|11.96|13.535|15.53|16.2599|17.78|18.635|18.36|18.13|14.45|16.295|16.185|14.35|18.12|16.49|16.6|19.76||
2020-11-01 15:43:31|pink_usa_1196|IVSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|15.55|19.05|18.85|17.45|15.45|16.7683|19.5|22.6|23|17.91|16.6|22.2|17.65|20.55|22.7|28.7145|29.6|30.65|30.8|35.76|39.25|37.25|36.2|39.85|39.303|36|36.62|33.16|35.34|35.2|33.44|39.75|45.62|46.27|47.47|44.9|41.715|44.753|41.4515|44.7|45|45.4625|53.1|48.71|53.012|63.528||
2020-11-01 15:43:32|pink_usa_1197|IVSXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.65|17.35|18.4|16.65|15.15|16.1|18.7||22.55|18.15|18|21.35|17.31|19.91||28.45|28.92|29.3|31.2||37.4835||35.75|38.6|39.6|36.25|35.65|31.1|32.75|35.01|32.85|38.43|46|45.25|46.5|45.2|41.75|44.87|41.8|43.9825|45.35|45|51.8|57.49|51.75|62.37||
2020-11-01 15:43:33|pink_usa_1198|ELUXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||101|93|87.75|86|97.5|102|115.25|118|124.75|119.25|142|158|152|200.375|29.875|30.5|37.5|39.625|40.625|39.75|37.5|33.625|25.125|27.563|33.188|29.75|26.811|28.9|36.09|36.45|34.87|35.92|34.96|38.75|44.69|41.9|42.52|39.48|36.76|44.12|48.06|43.75|44.95|46.75|54.4|55|31|37.8|44.55|50.8|44.55|33.35|32.25|28.75|25.45|17.15|13.79|25.3|41.4|48.94|42.7|44.71|38.51|47.5|50.09|54.5|33.5|34.49|44.6|38.07|48.84|52.57|51.16|53.91|52.71|48.63|47.19|50.28|50.427|59.37|65.005|61.135|56.575|58.49|46.21|53.82|51.12|46.73|52.965|64.4|72.89|66.37|65.88|49.495|44.74|45.71|52.29|43.41|44.89|50.32|40.56|32.99|43.695||
2020-11-01 15:43:34|pink_usa_1199|SKSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7404|||17|16.3|13.65|15.3||19.5|||13.5|18.5|13.433|||17.8|18.06|18.83|18.6|20.35|23|20.54|||20.9876|||21.25|21.5||22.6|24.2|23.45|22.5|21.6|20.55|19.1719|18.75|15.9076|17.45|16|18.15|21.8|21.55|19.7|20.64||
2020-11-01 15:43:34|pink_usa_1200|SKBSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.27|23.85|20.1|22|25.4|20.34|20.05|19.93|20.71|21.79|21.67|22.93|24.03|23.87|21.95|22.08|20.43|18.555|18.81|15.37|18.01|16.13|18.48|22.3|22.37|19.201|20.14||
2020-11-01 15:43:35|pink_usa_1201|SKFRY|price_second_month|0||||||||||||40.6256|47|46.2496|51.5008|54.1248|56.7504|56.1248|34.2496|40.5008|43.2496|45.2496|61.6256|72.6256|22.3752|25|20.1252|24.5|27|20.1252|13.5|15.75|16.1252|16.5|16.1252|16.8752|20.25|16.6252|11.5|9.75|12.3752|13.3752|14.3752|18.8752|17|18.0624|18.252|18.252|19.5|20.376|20.752|22|22.624|23.124|21.124|24.124|23|26.876|23.312|20.252|21.124|15|12.752|14|15.5|22.688|22.124|19.876|17.94|14.564|14.124|17.376|16.652|16.272|17.852|23.3|25.252|23.412|28.22|26.012|27.9|31.012|36.8|37.2|36.5|36.652|42.7|50|10.35|12.252|13|14.6|16.2|14.55|16.65|18.8|23.55|20.35|17.5|18.8|18.83|15.1|7.95|8.45|11.77|15.25|16.55|15.76|17.36|17.82|26.65|27.91|29.85|23.6|21.14|25.31|19.88|20.7|24.18|24.75|24.4|26.59|27.51|26.61|25.79|23.13|20.64|25.25|24.34|19.085|17.42|16.56|17.644|16.81|17.94|18.92|20.49|19.99|22.58|20.98|19.47|19.26|15.935|16.86|15.46|16.21|19.018|17.79|18.35|20.01||
2020-11-01 15:43:36|pink_usa_1202|SKUFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0133||15.709|||19.3709|19.784|26.45|26.288|||17.5042|25.1|21.767|21.2|||||26.2065||25.5153|23.8|20.62|25.38|24.25|19.26|17.44|17.04|17.97|16.91|17.47||19.98|19.91|23.3||20.87|19.65|15.5|16.4832|16.45|15.75|19.05|17.85|18.35|20.05||
2020-11-01 15:43:37|pink_usa_1203|TLSNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|14.63|12.17|14.19|13.22|13.9|13.7|14.45|16.55|15.25|14.87|14.58|14.2|12.66|11.975|11.04|9.15|9.33|9.33|9.03|7.465|7.99|9.07|9.385|8.71|9.41|9.46|8.905|9.215|8.66|8.37|8.55|8.6|7.88|6.82|7.66||
2020-11-01 15:43:38|pink_usa_1204|ATLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.083|8.917||20.75|6.958|7.708|7.29|21.5|18.75|21.5|24.25|20.5|20.77|21.2|23.05|30.4|35.25|13.017|12.067|11.6|14.733|16.2|15.65|17.5|20.55|24.5||||33.1|35.05|15.75|15.4|16.7|18.9|13.65|6.75|6.79|9.98|13.36|15.32|13.6|14.23|14.83|22.1|24.22|26.39|20.98|19.39|25.91|21.65|23.88|25.5|29.53|26.72|27.15|28.15|27.496|29.47|29.8|28.93|32.79|30.729|25.21|25.91|23.22|25.85|29.07|30.055|33.195|36.655|37.18|44.795|43.54|40.38|27.68|23.28|27.485|27.28|29.026|36.5|35.44|39.29|46.42||
2020-11-01 15:43:39|pink_usa_1205|ATLCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.433||6.7||||9.833|11.067|10.3|||14.133|13.8|16.3|16.4|22.65||||||14.5|13.45|14.8|17.43|12.6|4.95|6.26|8.8|10.45|13.3|12.38|12.05|13.7|19.35|21.36|22.31|19.26|16.76|23.43|18.66|19.66|22.2|25.96|24.52|24.84|24.76|25.99|28.05|27.48|27.01|29.612|27.065|24.03|24.26|20.4|23.87|25.308|26.84|29.58|32.195|34.7875|39.73|38.06|37.2|26.48|21.44|25.2|25.115|26.78|32.26|31.07|35.51|40.3||
2020-11-01 15:43:40|pink_usa_1206|ATTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|21.4|23.55|25.85|29.5|||||39.2|||21.6697|23.55|26.45|25.6|32.2|30|30.55|39||
2020-11-01 15:43:40|pink_usa_1207|HUSQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85||7.35|||||||||||6.4514|||||||||||||||9.29|10.77|9.7733|7.97|7.82|7.92|8.74|7.67|7.7|6.5|7.52|10.855||
2020-11-01 15:43:41|pink_usa_1208|HSQVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|7.25|11.1|13.88|13.98|13|12.03|12.65|13.93|15.87|15.8|9.24|9.9|11.54|9.2|9.68|12.04|12.29|11.52|12.8|12.08|13.38|15.62|14.89|14.94|15.635|15.39|13.05|12.86|12.82|15.76|17.57|14.64|17.19|20.6|19.63|18.25|21.45|18.92|15.74|15.45|15.5|16.9|15.65|16|13.5|14.96|22.08||
2020-11-01 15:43:42|pink_usa_1209|ALFVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|14.75||19.39||17.81|16.85||||19.59|22.99|22.15|22.99||26|26.582|23.334|20.55|19.021|19.66|16.925|17.77|16.04|15.09|15.83|15.025|18.03|20.07|22.45|23.76|23.99|25.21|27.005|21.555|22.235|20.84|17.54|24.495|22.36|20.27|24.44||
2020-11-01 15:43:43|pink_usa_1210|SCTBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65||9.67|10.14|10.11|9.4|||||7.81|||8.35||7.84|9.11|9.3|||10.19||10.88|12.01|||12.86|||||14.62|||15.8||17.04|15.8|17.5|16.8|15.75|16.75|15.75|15.71|15.0972|11.29|14.22||
2020-11-01 15:43:44|pink_usa_1211|GNGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75||||28.8||30.6025|29.88|35.29|31.25|35.86|26.15|26.19|23.59|27.49|24.09|22.15|24.62|22.17|21.285|19.46|15.63|16.9|20.68|18.01|18.215|12.51|9.445|11.885|10.2625|11.75|13.88|13.94|17.33|16.73|18.17|22.22||
2020-11-01 15:43:44|pink_usa_1212|SSAAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||1.75|||2.796|2.7|2.27|1.64|1.64|1.66|1.38|1.502|1.75|0.958|1.635||
2020-11-01 15:43:45|pink_usa_1213|ASAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2133|3.3067|4.4933|4.5367|4.63|3.7133|3.75|5.04|4.4567|5.0967|5.9033|6.5733|6.72|7.25|8.4833|8.3733|8.5633|8.3967|9.0425|9.9667|9.8667|9.13|10.27|9.825|10.335|10.18|9.21|9.65|10.99|10.6|10.2|11.11|10.74|10.19|9.27|10.27|9.94|10.58|11.815|11.18|10.11|11.52||
2020-11-01 15:43:46|pink_usa_1214|TLTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.55|9.28|10.15|7.71|8.6|8.5|8.188|8.05|6.33|6.09|6.05|5.86|6.25|6.52|5.77|5.74|4.91|4.96|4.03|4.42|4.01|3.803|4.27|4.84|5.74|6.19|5.645||6.53|6.05|6.16|6.67|7|7.22|7.3375|6.55|7.035||
2020-11-01 15:43:46|pink_usa_1215|HXGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02||31.13|32.3|33.55|35.8|36.43|31.3|35.6|34.84|38.85|41.19|33.995|40.21|43.88|48.2725|49.155|58.65|54.2|59.725|50.04|51.65|47.735|45.1|56.48|53.78|54.58|72.5||
2020-11-01 15:43:47|pink_usa_1216|NDRBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0137||7.95|||||10.95|11.2||12.5|13.05|14.65|14.65|18.05|22.1|26.02||
2020-11-01 15:43:48|pink_usa_1217|SWMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|10.08|11.8|14.01|14.92|17.6|18.2|15.57|19.24|19.35|20.66|17.508|16.16|17.6|18.15|15.63|15.76|17.37|16.697|16.52|15.04|15.03|14.43|16.87|16.15|17.11|17.74|15.752|15.64|16.91|17.85|19.4|21.265|23.205|26.53|19.76|23.92|23.61|19.48|23.995|29.1|34.64|37.97||
2020-11-01 15:43:49|pink_usa_1218|THQQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|7.65|12.35|17.9637||
2020-11-01 15:43:49|pink_usa_1219|SASDY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.06|2.81|2.81|3.18|1.71|1.96|2.45||
2020-11-01 15:43:50|pink_usa_1220|EVVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.756|9.432|12.428|14.24|13.46|13|15.56|11.86|15.012|16.6|18.55|26.67|35.48|59|75.46||
2020-11-01 15:43:51|pink_usa_1221|BDNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|38.65||29.76|34.28|43.95||64.29|||||||48.04|49.5|47.69|41.2|52.41|40.6|43.98|60.0606||
2020-11-01 15:43:52|pink_usa_1222|BOLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.85|13.2|11.8|17.14|20.3|18.8|16.6|11.95|17.2|14|15.75|16.01|17.43|14.75|15.32|13.92|14.7|14.29|16.01|16.6|20.05|21.46|18.51|16.98|12.5|17|22.25|26.71|32.23|27.41|32.55|32.2|35.3|35.8098|26.85|22.2098|25.54|30.5|30.5|30.5|26.9535|19.4234|26.05||
2020-11-01 15:43:53|pink_usa_1223|HXPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8684|||||||8.265||||9.94|||||||||||10|||7.54|7.58|7.5|9|8.34|7.4|7.16||
2020-11-01 15:43:53|pink_usa_1224|BOZTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.32|10.15|8.9|9|5.51|6.68|5.7625|6.1825|5.74|5.57|7.56|15.45||
2020-11-01 15:43:54|pink_usa_1225|LNEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|21.69|19.6||27.67|22.95|31.47|34.566|28.05|32.46|28.54|29.37|31.7|27.81|23.76|24.61||
2020-11-01 15:43:55|pink_usa_1226|LNDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|8.65|9.3|8.7||4.5|5.8907|9.92|11.73|14.09|15.05|24|23.26|18.22|23.14|23|23.01|21.4|21.42|20.43|19.93|20|18.54|15.9|14.35|16.21|12.3|14.51|15.45|17.94|18.02|16.27|20.23|20.0364|22.01|23.38|22.428|30.44|34.7|25.7|32.95|30.4|29.28|31.51|27.8515|24.1286|24.54||
2020-11-01 15:43:55|pink_usa_1227|ORXOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|20.3|||11.72|6.9||||||3.7945|||5.25|4.55|4.18|4.9|6|7.285|7.65|7.3|6.11|6.1|6.1|5.6||
2020-11-01 15:43:56|pink_usa_1228|NTNTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|17.34|16.87|19.86|15.22|12.38|10.87|7.854|8.7|7.72|6|5|5.61|5.365|8.3|19.45||
2020-11-01 15:43:57|pink_usa_1229|BIOGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|24|20.8|20.05|24.7|25|25||
2020-11-01 15:43:57|pink_usa_1230|SVCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4956|12.98||
2020-11-01 15:43:58|pink_usa_1231|RSLBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69||2.69||||4.24|||||7.5247||13.99|11.65|11.4373||14.95|21|25.75|26.4|24.65|16.85|16.51|12.098|13.2|12.12|10.77|13.2|19.5|11.6|9.75|8|11.15||
2020-11-01 15:43:59|pink_usa_1232|BIOVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5923|||||||||||||||||31.25|22.9|21.75|21.75|16.9625|16.5|20|22|22.3||
2020-11-01 15:44:00|pink_usa_1233|GENTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|8.75|16.35|20.05||
2020-11-01 15:44:00|pink_usa_1234|HNNMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|3.94|4.315|5.605|5.89|5.505|6.62|6.24|7|6.86|7.15|6.84|6.52|6.51|6.7|7.3575|6.74|7.39|6.73|7.395|8.75|8.835|8.28|8.27|7.745|8.22|8.04|7.85|7.74|6.82|7.27|5.93|5.68|5.695|4.99|5.19|5.17|3.5|3.35|3.09|3.449|2.91|3.46|3.47|4.115|4.3482|2.6975|3.037|3.2||
2020-11-01 15:44:01|pink_usa_1235|EKTAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|14.33|15.1495|16.17|14.93|12.92|12.89|9.79|10.28|8.905|6.27|6.43|8.55|6.93|7.835|9.42|8.69|9.5001|9.29|10.22|8.02|10.593|12.7901|14.145|11.565|12.275|14.181|13.253|13.1|8.43|9.28|12.55||
2020-11-01 15:44:02|pink_usa_1236|HMRZF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.575|22.575|28.125|29.19|27.3748|31.9|31.5|36.75|32.95|35.95|33.83|35.15|33.25|35.2|36.051|34.3|35.11|34.46|37.15|43.4|45.9|41.72|42.285|39.49|40.36|40.3|39.43|39|35|36.72|29.85|29|26.59|25.09|25.74|25.24|17.84|16.88|15.65|17.6|15.4|17.69|17.86|21.6291|22.08|13.82|15.28|18.06||
2020-11-01 15:44:03|pink_usa_1237|ZFSVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.07|357.71|326.75|222.45|210.346|244.67|89.982|105.5|85.835|110|127|128|169.5|146|142.593|155|163.782|172.187|178|198|220.5|||||307.5|286.9569||311||257.5|179|175|173|205|220|237|218|221.5|236.52|287|267.1|217.44|205|253.88|210|241.5|238.6|280.8301|266.71|264.1|283.5|301.901|295.2375|298.9406|311.15|325.45|319.16|286.5|263.225|213.23|245.5|252.87|263.65|278|290.2|303.2|301.25|334|313.4|294.9|314.78|323.8|324|353.19|392.05|393.5|325.4|371||
2020-11-01 15:44:03|pink_usa_1238|ZURVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|28.25|29.15|30.3|25.28|17.85|14.25|17.9|21.65|23.15|23.53|20.38|21.67|22.3|28.37|26.76|21.91|21.17|24.52|21.03|24|24.98|27.72|26.27|26.03|27.98|29.87|29.797|30.076|31.37|32.42|32.49|27.75|26.23|20.92|24.1|25.74|26.195|28.005|29.025|30.34|29.97|33.11|29.81|30.085|31.235|32.41|32.32|35.72|39.2|38.6|32.37|37.0599||
2020-11-01 15:44:04|pink_usa_1239|CSGKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0991|41.3231|49.1016|50.2684|42.733|37.6284|42.6844|36.0727|44.6873|41.7121|27.0788|21.9353|26.7385|19.0573|18.5322|22.859|27.4629|28.1678|28.897|28.2942|30.6569|29.1595|27.9344|26.2621|24.0938|25.0953|26.1065|20.78|12.92|13.58|12.7|13.39|15.32|13.79|14.61|16.65|18.75|15.26|15.17|12.04|12.29|11.43|11.65|13.02|11.08|9.05|10.96||
2020-11-01 15:44:05|pink_usa_1240|SSREY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.7675|14.94|14.4375|15.5625|17.8325|20.0125|18.1425|19.805|22.195|23.2275|22.275|20.4545|21.36|23.055|22.215|21.59|23.64|22.74|22.45|20.8|22.88|22.355|22.55|22.365|23.52|25.42|22.19|22.595|22.84|24.555|23.845|25.18|27.11|23.6|16.77|20.19||
2020-11-01 15:44:06|pink_usa_1241|SWZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1770|1696.22||2998.65|3906.1|5784.45|6287.37|6108.2|5499|4705|5147.35|5269.5|5199.85|5200|4775|5703||
2020-11-01 15:44:07|pink_usa_1242|BLHEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||||||10.12||||||||||||||||13.04||12.86||12.02|12.45|11.62|12.28|||||||15.84||15.33|16.45|17.61|18.9|17.39|13.44|15.86||
2020-11-01 15:44:07|pink_usa_1243|JBAXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|7|7.75|8.81|8.79|7.88|6.78|8.03|6.53|6.62|6.75|7.54|7.8|8.85|9.32|9.23|9.03|8.865|9|9.19|10.8|9.77|9.27|8|8.85|8.31|8.735|9.72|10.325|11.06|11.53|13.125|11.645|10.565|8.02|8.03|7.975|7.62|9.32|8.32|8.53|9.555||
2020-11-01 15:44:08|pink_usa_1244|JBARF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3078|27.989|34.6987|36.879|43.9617|41.8125|37.6117|37.1232|38.9306|31.9455|32.6294|32.7|39.8|42|47.5|46.55|46.2501|45.15|45.48|44.75|46.15|54.85|49.1|47|40.64|44.15|41.1|43.75|48.1|53.3|56.078|57.75|66.3|60.43|54.59|41.3533|43.21|44.2|39.4573|47.45|40.85|42.5|46.36||
2020-11-01 15:44:09|pink_usa_1245|CFRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.64|3.45|3.35|3.4|3.75|5.55|5.75|6.12|5.74|5.4|6.11|5.8|6|7.66|7.94|9.39|9.706|10.08|9.925|10.43|9.55|9.34|8.74|8.78|7.49|7.31|6.328|5.845|5.87|6.39|7.31|8.23|8.78|8.49|8.75|9.15|8.97|6.45|7.385|7.355|7.65|7.5495|6.8|5.784|6.585||
2020-11-01 15:44:09|pink_usa_1246|CFRHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|21|27.05|34.2511|34|35.25|37.55|54.2|56.75|64.75|51.75|47.82|61|61.5|61.35|74.2|80.2|91.12|97.25|101.4442|99.55|105|95.35|94.07|89.5945|86.5|75.6|74.38|63.32|59.81|60.9|63.8501|75.87|83.19|89.55|86.25|88.5046|92.31|90.3|64.66|73.4867|74.95|77.8|75.45|67.82|57.72|66.607||
2020-11-01 15:44:10|pink_usa_1247|SZLMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|10.446||11.86|||11.89||||12.5||11.51|13.15|14.93|16.53|||17.68|18.3|18.14|18.54|20.3|22.42|23.6|24.78|23.54|17.642|20.375||
2020-11-01 15:44:11|pink_usa_1248|ABLZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|14.9|18.15|19|20|16.1625|18.478|19.9|23.7|26.6|19.5|18.77|20.65|16.2197|17.85|18.3903|22.45|22.05|22.4|25.5125|25.2|24.1798|24.9901|22.935|21.25|21.53|20.1|18.43|17.71|20.5625|21.86|20.555|22.6|24.85|23.23|25.5|25.3|23.9765|23.55|20.1525|20.5|18.2|18.5275|21.85|21.07|19.5|25.96||
2020-11-01 15:44:12|pink_usa_1249|RHHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|26.5|29.0625|30.1875|27.0625|26.4375||24|22.375|19.1125|18.594|17.875|16.9375|20.0625|18.8125|18.4375|15.3125|19.1875|19.875|22.625|25.125|26.3375|23.775|26.35|13.4|15.8|17.0875|18.875|18.4375|19.6|22.5875|22.4|23.3375|23.025|21.7|24|22.1875|21.525|20.7125|17.75|14.925|16.275|19.875|19.95|20.65|17.75|16.73|17.21|18.205|21.96|21.475|19.255|21.985|19.925|22.5|24.2532|28.775|31.945|32.235|34.865|37.27|37.12|36.44|37.46|34.32|37.48|33.875|33.28|32.15|32.88|31.87|27.81|30.675|34.145|31.46|31.72|29.77|27.2|30.86|31.37|34.62|33.06|34.78|38.57|39.89|43.35|43.7||
2020-11-01 15:44:12|pink_usa_1250|RHHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4||67.15|79.45|75.527|69||||89.75|103.6|104.75|96.5|108.8|102.75|123|137.75|148|193.88|154.466|||192.5|185|176|188.75|190.171|172.2779|169.5|136|124|131.25|158.5|160.5|167.8972|132.5|137.75|143.2093|145.25|175.5|170.44|158|176.52|162.05|183.15|188|228.25|252.95|254.83|275.2|306.12|300.6|292.25|301.35|271.04|295.31|272.15|267.24|252.56|252.7225|247.93|221.48|243.25|274.55|253.4|252.64|233.6|219.32|247.75|248.05|269.52|272.25|274.1|307.01|325.6|346.875|350||
2020-11-01 15:44:13|pink_usa_1251|NSRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.2||11.1752|11|12.7752|11.95|14.8752|17.4752|21.25|19.95|22.2|18|18.4252|19.85|18.3|16.95|19.2|20.5|21.3|20.3252|20.424|21.5|20.72|22.14|24.12|23.02|20.64|19.3|20.9|21.5|23.34|27.32|26.14|23.78|25.62|27.3|26.32|27.44|29.84|30.22|30.02|33|35.48|38.16|38.62|41.42|48.98|44.236|49.2|44.23|37.75|33.37|36.38|40.6|47.55|48.6|46.05|50.4|54.73|55.65|64.33|62.74|55.12|60.9|57.3|62.02|65.41|69.48|67.31|66.71|72.981|73.65|78.09|77.22|75.05|76.62|78.23|72.71|73.55|70.66|73.9|80.79|67.615|72.915|84.475|84.99|87.6|79.86|76.55|83.02|84.8|90.54|97.75|110.52|103.94|102.91|108.03|120.405||
2020-11-01 15:44:14|pink_usa_1252|HCMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2571|13.0762|14|12.4667|11.4762|11.381|12.3143|13.8762|15.0952|11.381|10.0857|12.2952|10.7619|11.5524|12.9048|15.1857|14.8762|13.1714|13.8095|15.3333|16.8|15.3238|13.9619|14.6|14.8095|11.7143|10.55|7.59|8.918|10.71|10.35|11.33|12.03|11.61|10.87|11.64|10.3|9.915|8.935|9.74|9.82|9.37|10.2785|9.24|8.19|9.44||
2020-11-01 15:44:15|pink_usa_1253|STMEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||||||6.9|6.7799|||||9.4||7.875||9.6|8.3|7.5|9.07|8.75|6.82|6.9|5.61|5.4809|7.8|9.15|13.6|16.33|16.73|22.1|22.92|23.71|20.86|14.4175|17|17.63|17.32|24.14|27.1225|25.055|32.725||
2020-11-01 15:44:16|pink_usa_1254|PRGAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.25|67|76.4|86.7|79.75|64.4|64.75|77.5|93|95|81.55|68.25|73.26|54.5|62.181|65.32|72.45|69.55|73.1|77.45|83.05|88.7519|86.75|79.66|75.37|69.35|61.7|62.9|57.49|66.33|69.09|63.11|65.22|78.13|81.255|84.99|88.33|88.5|82.5|69.96|79.05|75.6|71.065|79.1|72.23|74.89|84.6||
2020-11-01 15:44:17|pink_usa_1255|SHLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.15|54|63.9|||76.55|||109.34||105.45|109.36|121.74|130.85||128.7||146.5|144.4|||155.0482||140.6|162.8|||161.1|166.65|181.2|191.6|176.45|191.9|213.35|||236|211.4|231.6|202.35|227.25|213.85|222.8|248.2|221.85|227.05|255.25||
2020-11-01 15:44:18|pink_usa_1256|SHLRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5|||118|||||144||||149.57|145.0759|||||||||||||220.4808|233.75||||223|206.0471|220.03|245|230|208|262.8079||
2020-11-01 15:44:18|pink_usa_1257|AHEXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|21.95|23.96|25.55|24.7|23.1|22.49|29.25|33|34.15|22.18|20.21|25.37|20.11|22.46|24.19|28.61|28.6|32.1|38.78|42.13|41.64|37.79|35.0665|39.33|39.47|39.09|33.25|29.31|30.215|28.99|30.7761|35.78|37.09|35.94|37.57|40.22|30.31|30.4|24.745|26.62|27.485|26.04|30.99|26.69|23.61|26.13||
2020-11-01 15:44:19|pink_usa_1258|SGSOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|12.29|12.4|12.85|13.15|11.89|14.46|16.47|16.87|19.82|17.91|16.11|18.95|18.65|20.05|22.01|25.27|22.55|23.096|22.54|24.635|24.96|22.28|21.48|20.26|18.947|17.32|18.39|19.85|21.36|22.11|19.915|21.215|23.51|22.08|24.32|25.41|25.9|26.595|23.545|25.395|25.32|24.13|26.0525|24.8682|23.455|25.81||
2020-11-01 15:44:20|pink_usa_1259|GLNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.88|10.5|11.54|11.03|11.57|10.23|9.36|10.1|10.91|11.02|11.98|10.4|9.09|9.05|4.36|2.79|3.3|3.89|4.525|6.935|8.11|7.32|9.16|9.135|10.57|9.83|8.34|7.4|8|6.52|5.425|6.25|4.89|3.698|4.685||
2020-11-01 15:44:21|pink_usa_1260|CCHGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|17.838|22.52|19.77|24.27|20.16|19.34|22.23|20.71|24.35|28.64|33.865|32.15|34.174|35.17|34.055|29.71|33.79|35.74|32.81|33.393|32.27|25.095|26.75||
2020-11-01 15:44:21|pink_usa_1261|KHNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|22.2|22.85|24.06|23.5|22.12|24.74|25.52|28.38|26.892|27.374|27.13|29.58|28.265|27.05|26.86|26.41|28.2|28.06|25.7|28.37|32.01|35.45|34.72|32.91|30.3|33.29|27.8|27.6|26.45|28.9|32.85|27.85|28.35|38.78||
2020-11-01 15:44:22|pink_usa_1262|CLZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.35|8.25|10.55|10.02|11.25|13.45|17.75|16.5|21.52|13.55|9.84||12.65||10.85|14.99|14.47|15.79||20.26|20.64|17.87|18.21|17.99|21.389|18.61|18.27|16.46|17.83|17.41|15.7|18.59|21.24|23.97|27.33|25.31|23.88|25.31|19.62|21.065|18.49|17.79|20.58|21|18.47|20.945||
2020-11-01 15:44:22|pink_usa_1263|PGPHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.75|129||110|135.75|||187||177.46|190.5||182.2|||248.372|262||259|264.4|258.1|288.55|308.75|299.65|322.65|353.5|364|424.92|457.75|491.92|522.1|598.3|644.35|675|730.0466|748.31|788.9|651.25|717.35|700.2|809.8|837.5|850.2|817|1011||
2020-11-01 15:44:23|pink_usa_1264|SXYAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3353||||||||||||13.6|15|16.6|17.55|17.89|17.145|23.93||
2020-11-01 15:44:24|pink_usa_1265|SKFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5864|||||0.5653||||||||||||||||||1.7486|||||200|121|135|149.0788|142.5865|170|176.5|177|233||
2020-11-01 15:44:24|pink_usa_1266|LZAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.15|9.83|8.05|7.38|6.45|8.3|7.7|8.46|8.66|6.1|5.82|5.22|3.54|4.48|4.72|6.26|7.42|7.12|9.24|10.4|10.72|11.28|11.648|12.26|13.855|13.48|15.63|14.92|17.2|18.99|17.78|18.345|20.925|25.1699|25.75|25.49|27.21|32.31|32.28|28.575|31.02|35.59|33.93|39.7|49.25|62.14||
2020-11-01 15:44:25|pink_usa_1267|GBERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|||||35.94|36.67|31.96|33.69|36.38|38.31|44.89|40.06|43.58|45.69|46.5264|43.18|44.2106|43.33|45.47|39.08|39.86|43.915|44.8|53.79|49.77|48.65|57.93||
2020-11-01 15:44:26|pink_usa_1268|SONVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5795|24.9338|25.4801|21.0099|16.3709|19.9868|22.5497|18.745|17.5927|21.8642|23.9007|21.5662|22.3113|27.8642|27.7649|30.0397|31.6589|30.0497|27.4172|29.4934|26.1556|25.2119|23.5033|26.4437|27.5762|24.0944|26.0066|32.5778|33.3179|31.1026|31.1026|35.1556|36.6656|32.0066|36.5811|43.4801|46.0629|45.3974|47.245|43.5392|46.7||
2020-11-01 15:44:27|pink_usa_1269|GVDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.6|14.3|16.2|15.9|15.35|18.08|20.53|19.68|21.2|19.29|18.64|18.98|18.46|18.6|20.06|23.8|25.6|27.57|28.14|31.185|32.34|33.65|34.49|38.75|36.679|34.71|35.64|37.76|38.34|41.93|35.89|36.325|40.865|40.84|44.99|45.655|44.77|49.1|49.29|49.28|52.23|52.444|58.71|62.32|72|84.31||
2020-11-01 15:44:27|pink_usa_1270|GVDBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|660|||||1015|950||945|825|935|928.51|942|995|1194|1293|1408|1420|1543|1612|1636.4039|1711.36|1915.96|1863.55|1805|1758.9|1872.15|1935.54|2112|1809.24|1773.5|1997.5||2265|2317.28|2238|2333.85|2429|2459.5|2584.5|2646.5804|2917.6|3223.8741|3583|4283||
2020-11-01 15:44:28|pink_usa_1271|SAUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.75|15.6143||20.85|18.25|21|27.22|32.3|37.2968|35.1|33.92|41.08|30.273|39.36|40.55|37.89|48.5475|48.11|40.8|49.9||
2020-11-01 15:44:28|pink_usa_1272|SWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.0318||||84.6|||91.0528||||||||85.6523||91|||||81.8154|84.1|81.6076|100.05|102.2|108|91.55|90.7346||
2020-11-01 15:44:29|pink_usa_1273|SWZCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|305|378|353.147|334.02|387.75|416.8986|440|438|440|385|401.7721|367.335|405|395|470.629|435.25|454|513.4|587.5|601.8|551.53|606.07|562.85|590.3646|544.4|497.925|491.2|479.3|482.55|428.63|444.46|457.85|496.15|520|545.4|455.15|456.75|456.041|452.7|483.0613|497.35|515.95|570.85|504.75|555.65||
2020-11-01 15:44:30|pink_usa_1274|SCMWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.625|34.625|34.438|33.875|34.438|35.5|29.375|23.625|23.3|23.4|28.59|27.07|28.6|28.9|27.57|29.01|29.9|30.33|27|28.98|33.6|30.146|32.82|39.15|39.43|33.43|33.43|30.94|30.4|32.44|32.89|36.41|38.47|35.32|34|38|37.5|34.57|31.04|28.27|30.67|27.9|34.55|37.86|34.38|32.15|37.78|40.85|43.04|45.96|45.05|36.5|39.94|36.296|40.6568|41.47|45.33|43.36|45.72|50.97|58.05|60.19|57.85|60.39|57.4|57.88|57.89|49.85|48.7|46.965|47.97|42.84|44.09|47.68|50|51.9|54.25|45.32|44.81|46.43|44.56|48.625|49.97|51.98|53.4|52.08|55.6||
2020-11-01 15:44:31|pink_usa_1275|EMSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545|576|600.7204|600.7204|638.2249|642.0034|623.7423|896.7358||
2020-11-01 15:44:32|pink_usa_1276|FEEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|||||||||||||||||||||||||3.65||||||4|2.7|2.75|2.26|1.8592|1.45|1.45||
2020-11-01 15:44:32|pink_usa_1277|BPMUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.75|78.2|79.35|82.55||61.8215||||82|||||||||87|||114|105|94.35|121.42|141.98|102.05|98|65.7|76.92|69.6|68.4115|80.55|80.25|82.71||73.675|73.205|60.85||50.86|43.485|44.31|52.95|59.6|49.6|55.52||
2020-11-01 15:44:33|pink_usa_1278|TMNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0223||21.11|15.56||||||24.3216|26.1|||35.9||||37||||||66.85|76.25||||||||142.84|165|163.25|143.3819|149.8972|127.85|155.8763||
2020-11-01 15:44:34|pink_usa_1279|TMSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.23|93.6275|98.63|129.05|122.7|149.65|184.7|122.47|144.65|173.3|161.42|152.19|142.5|153.16|163.519||
2020-11-01 15:44:35|pink_usa_1280|VACNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|||9.9032|10.9|10.9|10.9|10.9|10.9|10.9||
2020-11-01 15:44:35|pink_usa_1281|PSPSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1|||52.75|65.7923||72.9||93.9|||88.8||||93.4067|||89|||||90|85.37|||||86.43|||||90.84||||100.45|102.4|120|123.05|139|113.5|119.9||
2020-11-01 15:44:36|pink_usa_1282|HNHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7302|6.6751|6.3806|8.4911|8.3439|7.7549|7.7549|6.9696|7.2641|6.7242|4.4174|4.8885|6.4591|6.1352|5.3892|6.0763|5.6542|4.7609|5.0456|5.0456|5.1536|5.9683|7.0874|6.2628||6.4935|5.3597|6.25||5.2159|6.2477|6.425|7.3125|8.518|9.825|8.7875|7.3125|7.3125|6.7625|4.58|4.79|4.58|4.648|5.77|5|4.94|5.325||
2020-11-01 15:44:37|pink_usa_1283|CUII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|16.38|17|13.25|14.5|14.88|11.14|13|12.92|8.8|12.41||6.9|||9.5|10.11|5.2||3.94|4.5|3.5||||3|2.9|2.8|2.25|2.17|1.25|0.751||
2020-11-01 15:44:37|pink_usa_1284|SMUUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|23.42|25.19|16.67|19.38|19.09|19.51|23.35||||15.25|15.18|15.5|14.67|18.68|15.95|17.0835||17.33|18.2|18.985|16.955|18.0575|16.95|17.57|16.12|16.12|15.84|10.66|8.84|9.55||
2020-11-01 15:44:38|pink_usa_1285|BKKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.6|3.2|3.55|3.4|3.4|4.78|5.38|5.15|5.21|5.01|4.72|6.1|5.74|6.6|5.96|7.59|6.67|5.82|6.45|5.2191|5.59|6.33|6.2175|5.748||4.4|4.78|4.529|4.5|4.8723||||5.5188|6.5|7.21|6.23|6.471|6.47|6.86|6.09|5.45|5.744||3.11|3.4||
2020-11-01 15:44:39|pink_usa_1286|BKKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|30.5|37.5|37|30.78|29.75|26.74|28.19|31.26|31.25||27.65|22.17||22.43||25.12|21.53|27.5|26.91|28.87|32.52|37.1|30.9|33.4499|30.984|34.42|31.04|27.6|29.71|20.08|18.2|18.05||
2020-11-01 15:44:39|pink_usa_1287|BKAYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.03|24.89|25.15|24.6|24.56|25.87|21.44|17.89|17.89|17.89||
2020-11-01 15:44:40|pink_usa_1288|KPCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|19.54|22.55|23.5|28.58|27|19.26|21.184|21.35|23.28|28.35|30.63|27.63|23.79|19|18.84|19.35|19.41|22.73|19.06|21.785|22.35|25.9|28.71|29.69|24.56|25.94|24|24.82|23.55|20.28|20.33|15.2|12.27|10.71||
2020-11-01 15:44:41|pink_usa_1289|PEXNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.3|7.9|8.7818|8.78|11.53|11.55|12.25|11.8|9.89|12.14|10.2|9.59|10.49|10.5|10.26|11.05|10.01|9.42|9.65|10.05|8.14|6.75|6.22|4.5|3.75|3.56|4.11|4.64|4.75|5.82|4.9|5.17|5.5|7.35|7.75|8.065|7.85|8|8.33|8.2|7.93|8.25|4.89|5.62||
2020-11-01 15:44:42|pink_usa_1290|PTXLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|||2.24|2.73|2.59|2.51|||||3.945|3.91|3.98|3.97|4.03|3.8065|2.04|2.93||
2020-11-01 15:44:42|pink_usa_1291|SCVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97||17.7|||12.83|15.46|14.4|14.09|12.85|10.77|9.02|12.2||
2020-11-01 15:44:43|pink_usa_1292|TOIPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|23.95|23.95|23.95|17.17|9|13||
2020-11-01 15:44:44|pink_usa_1293|AIPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.339||||||||15.79|19.42|23.48|21.41|20.86|19.25|21.28|20.85|22.69|25.87|19.65|18.7601|18.61||
2020-11-01 15:44:44|pink_usa_1294|APTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.748|||||2|2|2.35|2.4|2|1.9|1.6||
2020-11-01 15:44:45|pink_usa_1295|THNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|||||||16.55|||||||16.26|16.79|16.79|17.88|17.31|9.96|11.77||
2020-11-01 15:44:46|pink_usa_1296|CPPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|29.3|27|20.75|23.74|19.55||
2020-11-01 15:44:47|pink_usa_1297|AVIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.6|2.3|2.7|2.1|2.9|3.07|2.75|3.17|3.71|4.55|5.3|5.52|6.8|7.05|6.67|9.624|7.15|6.89|6.52|7|6.45|7.128|7|7|6.452|5.73|4.893|4.333|4.84|4.11|4.8404|5.24|5.62|5.33|6.27|5.89|6.07|5.26|5.78|5.89|7.64|7.26|6.25|5.76|6.14||
2020-11-01 15:44:47|pink_usa_1298|AVIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|7.27|7.27|6.46|5.93|5.8||
2020-11-01 15:44:48|pink_usa_1299|INDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.735|||16.73|14.48|12.26|11.95|8.48|9.405|8.15||
2020-11-01 15:44:49|pink_usa_1300|TSCFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.23|32.82|32.85|32.85|22.32|21.25||
2020-11-01 15:44:50|pink_usa_1301|TACYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.23|9.69|9.96|6.4|6.44|5.56||
2020-11-01 15:44:50|pink_usa_1302|BDULF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.61|0.75|0.76|0.715|0.75|0.97|1.28|1.76|1.71|2.22|2.23|2.31|2.77|3.2|3.42|4.91|5.67|3.9|3.98|3.8725|0.445|||0.62||0.51||||0.61|0.625|||||||||0.8|0.79|0.835|0.76|0.79|0.683|0.6109||
2020-11-01 15:44:51|pink_usa_1303|KGTHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|11.27|9.79||
2020-11-01 15:44:52|pink_usa_1304|INGVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6841|8.677|11.6334|11.2878||7.95||8.7|12.05|11.65|8.5|6.5|8.85|6.08|7.24|8.9|8.2|9.1|10.9|13.2|14.4|13.85|13.82|14.37|14.93|16.52|15|13.8|11.61|12.35|11.86|13.39|14.517|16.98|17.77|18.21|18.31|14.5675|13.973|12.2|13.22|10.9|9.351|11.5|9.3|6.45|8.21||
2020-11-01 15:44:53|pink_usa_1305|NNGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.19|22.345|21.135|22.3|21.605|21.77|19.66|16.93|19.1399|17.02|15.31|18.785||
2020-11-01 15:44:53|pink_usa_1306|NNGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4756|28.5422|27.8053|29.7704|33.3566|30.802|33.1797|28.8861|31.6372|30.409|36.1076|38.7015|41.3353|43.7615|43.113|44.27|43.25|42.3|40.81|32.75|38.91|35.9536|30.5|38.2||
2020-11-01 15:44:54|pink_usa_1307|AEGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.85|7.65||5.735||5.65|7.6|7.3||4.3425|||5.15|||6.39|7.59|9|9.0186|8.78|7.97|7.82|7.7|||5.66|4.78|4.9|3.8|5.0725|5.24|4.9|5.54|6.2174|6.79|7.0375|5.9837|5.7|5.11|5.125|3.922|4.49|3.5602|2.75|2.78||
2020-11-01 15:44:55|pink_usa_1308|ABMRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|26.0036|23.65|21.45|21|17.86|14.5551|8.1364|9.68||
2020-11-01 15:44:56|pink_usa_1309|AAVMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.61|8.04|9.48||
2020-11-01 15:44:56|pink_usa_1310|RYDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.2|27.4|29.95|27.6|25.8|26.5|30.37|35.44|35.67|33.25|32.5|36.71|31.24|35.07|33.4|33.05|33.9|32.47|33.35|36.32|39.1401|39.9499|35.6099|32.7|29.7|24.97|24.895|22.52|24.46|25.12|24.636|26|27.12|27.3|31.074|31.775|33.6788|32.9|29.85|31.88|31.35|27.65|28.5|21.91|15.8|14.7325||
2020-11-01 15:44:57|pink_usa_1311|RYDBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|26.75|26.75|30.25||23.95|25.45|30.4|35.9668|35|32.85|33.65|37.5|32.2|36.05|34.2|33.15|34.5|34.21|35.35|39.15|41.6965|41.7|35.03|33.98|30.45|25.45|25|21.84|24.25|25.4|27.76|26.86|27.75|28.3|31.5|32.6|36.69|33.83|30.43|31.39|31.8|27.845|28.94|21.785|15|14.3||
2020-11-01 15:44:58|pink_usa_1312|EXXRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9|60.5|62|73.1869|71.5|64.55|59.5|63.07|63.5|68|78|72.2151|53.8578|59.94||
2020-11-01 15:44:59|pink_usa_1313|EADSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|3.8375|5.25|4.7875|5.1125|4.7025|5.5125|5.6125|7.1125|8.21|7.7025|7.0875|9.1425|8.7075|9.385|8.0875|12.21|14.2125|14.2575|17.77|18.38|17.95|15.37|15.2|15.33|17.3|15.74|17.52|15.21|15.48|14.31|16.04|18.3|20.465|20.8|25.9|29.8|28.18|31.645|26.8|32.15|32.16|33.75|36.75|29.72|15.99|20.59||
2020-11-01 15:44:59|pink_usa_1314|UNLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65|||||||30.3967|||||24.75||||||29.06|27.1|29.39||||||31.25||||||||||||||||||42.35|47.3||||||||55.2|52.55|62|58.65|52.8|51.4|57.7||
2020-11-01 15:45:01|pink_usa_1315|AHODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3026|15.8325|15.965|17.1818||16.4618|16.8924|17.8066|18.1511|18.1908|15.1303|16.23|18.2571|15.7398|16.5612|16.7209|19.529|22.2318|22.8346|24.1794|24.5503|21.8895|19.1914|19.88|22.0137|23.3955|22.2395|24.4634|23.9893|25.0053|24.15|20|21.17|22|18.07|20.46|22.719|23|24.34|25.6053|25.76|23.33|23.01|26.05|23.43|25.0865|29.84||
2020-11-01 15:45:02|pink_usa_1316|ADRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.3734|13.0931|13.5722|15.2029|16.114|20.5265|21.2943|23.9325|24.7474|29.1597|28.6322|30.5026|35.467|36.5456|32.373|39.9273|44.459|40.4303|41.1497|36.8333|27.2659|32.2292|32.8047|37.1936|37.5355|34.8881|34.8535|33.7025|26.8308|24.6208|19.5677|15.7117|4.2589|8.6098|10.7047|9.6918|9.6687|9.0127|7.2285|8.4486|10.4169|8.7479|10.2788|8.5868|9.404|9.404|11.027|11.5334|11.4298|14.388|15.4585|16.1721|14.906|17.1966|14.2499|12.696|12.8226|13.8816|13.4096|15.5275|14.0887|14.4686|14.0427|13.9046|15.4124|16.3563|13.3751|14.5722|15.8038|13.5178|14.0887|14.5607|16.5865|18.785|18.4167|20.9144|21.4784|19.4316|18.1794|18.7319|19.9537|21.7069|21.0269|22.9925|23.1519|23.5254|23.85|19.615|21.26|22.15|17.98|21.43|22.41|22.95|24.24|25.65|25.7|22.41|23.448|25.75|23.41|25.355|30.07||
2020-11-01 15:45:03|pink_usa_1317|ASMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|34.6286|23.2659|25.5398|26.2806|27.3523|13.5707|11.6|9.5344||20.5702|23.0563|24.9505|21.2755|16.7066|20.2868|21.9662|19.2692|21.9728|24.1886|29|24.2545|27.1545|33.2841|33.1523|35.8545|34.9318|42.2078|34.8673||28.1169|18.8961|19.4286|26.2987|35.1948|38.3377|39.5455|41.1039|42.9221|42.5325|57.1429|52.5974|44.0909|49.2208|59.8701|61.0109|75.8182|69.5455||79.75|88.15|89.465|89.5811|80.02|91.165|103.685|104.49|108.845|92.37|89.85|83.6|97.25|107.85|105.27|121.5|133.55|154.35|178.3325|192.25|203.28|203.91|166.22|182.09|192.01|217.94|269.64|278.31|329.46|371.35||
2020-11-01 15:45:05|pink_usa_1318|HEINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|35.5|34.26|34.01|33.462|34.93|37.97|38.47|38.82|39.4|39.35|44.35|40.92|46.3|45.04|37.88|41.31|48.51|51.91|50.75|51.935|50.475|50.03|45.834|49.87|54.06|52.634|51.83|49.82|46.05|46.28||
2020-11-01 15:45:06|pink_usa_1319|HINKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7548|34.5|42.05|46.0768|||44.6|46.95|51.4|58.25|51.752|44.4|52.92|47.5|56.172|61.45|72.1|71.8|68.5|68.9|66.78|70.1|75.3|75.325|77.61|79.04|78.33|89.8601|80.21|92.7|88.38|75.34|81.84|98.55|103.86|101.71|103.84|99.89|99.55|91.9477|98.75|107.8|105.49|103.72|97.9983|91.75|92.6||
2020-11-01 15:45:06|pink_usa_1320|HKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.69|30.96|30.97|30.39|33.84|34.59|33.87|35.01|34.885|34.86|39.68|36.6|41.1|40.36|35.16|38.17|45.94|48.95|47.793|49.43|50.07|47.83|44.5|47.845|50.035|49.19|48.12|43.8175|41.565|41.26||
2020-11-01 15:45:07|pink_usa_1321|ADYEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.56|26.205|33.825||
2020-11-01 15:45:07|pink_usa_1322|ADYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528|768.2|813.26|732.51|770|900|1391.51|1689.3||
2020-11-01 15:45:08|pink_usa_1323|RDSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.3125|4.66|5.875|5.35|5.375|4.925|5.875|5.45|5.75|5.8|5.875|6.125|7.575|8.85|8.35|9.55|9.1|10.4||||12.75|12.2|12.35|12.5|11.55|14.6|13.31|5.95|5.85|8.35|9.31|12.37|11.07|9.75|10.4|12.31|14.63|16.71|11.61|11.42|13.73|12.42|12.19|14.39|15.1|16.36|19.21|19.66|16.568|17.95|16.54|16.455|13.89|15.065|13.03|12.88|11.9|14.895|17.47|15.18|16.31|18.435|18.87|23.32|25.834|24.44|25.97|21.69|25.86|27.88|30.908|32.057|28.02|31.88|40.2175||
2020-11-01 15:45:09|pink_usa_1324|AKZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9212|11.4836|11.0614|10.6399|10.4052|11.3659|10.9444|12.4443|13.4986|12.6085|14.6708|16.4519|38.0587|39.2305|14.811|15.3266|13.9205|15.5609|17.5295|15.9828|14.9516|14.5298|16.7796|17.9279|18.0919|16.2171|16.7946|16.8471|16.6596|16.9108|14.1173|11.8151|8.0804|9.5882|12.235|13.0108|14.5673|13.4799|12.6287|15.5047|16.9071|14.736|15.4747|16.7421|18.9769|20.2292|21.5341|21.4479|23.0114|30.4882|29.5283|28.6659|27.2598|31.7781|22.9815|12.835|13.1799|17.4095|21.2266|23.8289|19.1568|19.1418|19.723|20.3005|25.5424|27.076|19.0893|18.9469|21.4088|17.1563|21.465|21.465|23.8275|23.9175|22.0837|28.3388|30.9937|28.1475|26.3813|25.875|27.9112|28.71|25.29|26.595|21.8925|25.4194|25.335|23.265|25.1269|31.3762|34.1775|34.3924|36.45|32.9625|35.1|31.5281|30.28|28.03|29.86|31.97|26.61|27.52|33.03||
2020-11-01 15:45:10|pink_usa_1325|ALLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7135|2.7761|3.1878|3.1214|3.2258|3.9563|4.5351|4.2296|1.4729|1.8254|3.6115|3.34|2.07|2.06|3.15|4.5|5.98|5.25|4.05|4.61||
2020-11-01 15:45:11|pink_usa_1326|ALTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5||10|17|17|29|32.05|19.9|22.3||
2020-11-01 15:45:12|pink_usa_1327|ALVVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9773||3.0245|||4.9225|4.1777||1.8903||||2.26|2.26|4.19|6|6.7|3.7|4||
2020-11-01 15:45:12|pink_usa_1328|RYLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9149|25.6987|28.3548|28.4234|29.7662|34.6692|37.2445|38.232|37.892|42.2784|44.2327|36.0683|37.4895|39.2537|45.0854|45.0364|40.2829|45.0658|48.03||
2020-11-01 15:45:14|pink_usa_1329|SFFYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|28.38|27.97|30.2|31.5605|21.45|35||
2020-11-01 15:45:14|pink_usa_1330|WTKWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|37.25|25.75|21.25|23.75|23|25.8|22.375|20.5|21.25|20.1|17.7|17.55|13.9|12.95|14.25|14.4|19.2|16.25|16.35|19.4|19.45|17.85|18.8|18.75|21.85||||30.5|31|28.15|31.85|29.15|27.75|23.5|17.82|16.7|18.9|19.65|22.1|20.15|18.8|18.5|19.9|23.27|22.56|18.29|16.42|18.36|15|17.6|18.79|20.54|21.6|24.39|28.08|27.48|29.87|27.51|29.33|32.36|31.78|31.51|34.46|34.489|39.94|43.32|36.05|38.9|43.67|43.73|51.7|49.72|54.06|63.566|60.415|64.2|68.81|72.121|71.72|72.97|79.11|82.0701||
2020-11-01 15:45:15|pink_usa_1331|EUXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.253||||||57.29||||58.7395|59.9|68.07|77.3|82.44|87.05|93.15|109.1||
2020-11-01 15:45:16|pink_usa_1332|TNTFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0265|9.6253|11.4782|14.1733|12.6813|11.5263|12.1279|11.791|12.946|11.0691|||6.2065|3.35|||2.45|||5.66||||||4.54|||||||||||4.8|3.603|3.4|2.93|2.9|2.6031|1.8474|2.2|1.55|1.33|2.98||
2020-11-01 15:45:17|pink_usa_1333|ASMIY|price_second_month|0|28.7505|29|35.2505|25.2505|21|24.5003|15|19.4997|11.4997|9|9.4997|14|11.4997|8.5003|3|4.6252|8|8.3751|3.8751|4.5|3.8751|4.3748|5.5|7.6246|9.2498|7|7|5.6246|5.7498|3|2.2498|3.6252|4.2502|3.5|2.6252|3.6252|2.3754|1.4997|1|1.2498|1.1246|1.7505|2|3.3754|2.7505|3.0625|4.707|5.004|18.624|48.759|50.505|37|13.5|7|10.25|13.625|13|13.125|10.563|12.188|9.75|5.813|5.5|5|5.1875|7.375|16.75|32.625|25.875|25.125|11.375|13.5|22.13|21.47|14.81|21.37|19.4|12.52|14.8|10.99|15.46|18.2|18.93|23.64|21.85|13.76|15.9|18.62|14.84|15.55|14.61|18.58|17.03|17.44|21.07|23|26.47|27.26|23.35|19.56|25.65|24.86|8.51|6.61|14.14|18.31|22.8|23.47|20.68|22.01|24.77|40.53|42.19|26.52|27.12|37.54|34.26|35.03|35|39.68|35.59|31.27|33.91|38.43|41.65|38.76|41.74|45.2701|49.19|37.55|40|42.03|40.313|37.76|42.5|51.48|62.46|57.52|68.83|72.72|58.12|54.33|42.09|55.3|59|83.619|110.98|119.59|116.4|150.6||
2020-11-01 15:45:18|pink_usa_1334|RANJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4762|20.2381|20.2857|19.2381|17.8095|22.9524|25.6571|23.581|14.8476|12.7429|17.8952|12.9619|15.4571|14.8667|20.2667|20.5905|22.4286|28.7048|29.2095|28.99|23.53|24.71|29.12|28.98|32.32|28.95|26.04|27.03|23.32|25.51|28.58|28.777|29.144|30.34|35.99|29.82|32.01|23.7125|26.8|25.85|22.914|29.198|25.43|20.919|26.0925||
2020-11-01 15:45:19|pink_usa_1335|TMOAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8222|4.1956|4.4267|4.7289|5.6356|6.64|5.4578|6.3111|6.3796|6.2364|6.88|10.0622|9.8667|10.6844|7.8364|7.9111|7.9431|7.1609|7.3778|9.2443|9.4044|9.6889|8.5333|8.4089|9.0311|7.9113|6.9689|12.8|6.119|5.34|5.07|4.1|4.025||
2020-11-01 15:45:20|pink_usa_1336|BESIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|6.25|5.875|6.4375|7|8.9375|6.5|5.125|5.125|3.75|3.125|4.25|3.75|5.8125|5.5625|11.0625|7.719|6.125|4|4.5|4.25|3.685|4.145|3.575|3.79|2.3|2.3|1.925|2.3|3.525|3.585|4|3.11|2.49|2.79|2.885|2.525|2.285|2.295|2.52|2.82|2.73|2.925|3.1|3.275|2.925|2.38|2.59|2.55||1.165||1.37|1.825|1.88||1.88|2.65|2.85|3.53|4.475|3.06|3.15|3.625|3.8||3.525|||5.385||6.095|8.055|8.66||13.05|13.96|9.725||12.29|13.34|15.62|17.5|17.47|25.85|32.39|42.93|99.8|35.51|21.36|22.27|24.86|24.08|28.14|37.5|38.275|37.46|48.26||
2020-11-01 15:45:20|pink_usa_1337|SBFFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|19.75|18.2|15.83|15.35|19.93|24.55|26.31|20.22|19.95|18.13|14.45|13.96|10.78|13.8|18.72|20.5|20.58|15.51|16.92|14.65|||13.016|11.9|14.14|12.5201|12.19|15.39|14.01|15.37|16.37||16.07|17.33|15.21|14.9|15.65|18.8973|18.9|19.9|17.572|15.23|12.59|17.6||
2020-11-01 15:45:21|pink_usa_1338|ARCVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.2|9.2|||9.675|10.3|10.9|11.89|11.505|||9.505||10.8567|11.582|12.9|14.05||16|19.03|17.5|15.525|14.825|16.5|29|24.5|24.65|13.4||13.5|11.45|13|16.8|21.53|22.92|24.5|19.8|17.6|12.75|16.25|18.8|19|20.55|24.2|12.15|12.15||
2020-11-01 15:45:22|pink_usa_1339|ARCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7|7.75|8.5|7.5|7|7|7.75|7.25|8.875|8.8|8.2085|7.91|8.55|10.35|8.66|8.511|9.05|10.25|7.95|10.24|12.55|12.1|13.55|15.74|19.98|22.82|27.26|30.5|35.95|44.83|47.69|55.5|67|83.25|80.9|68.2|60.75|70|19.82|12|10.45|15.35|18.6|23.8|21.1|17.65|19.4|22.3|24.27|23.35|18.29|16.63|18.92|21.5|20.82|22.97|25.19|27.77|27.55|31.97|37.25|36.92|31|30|32.76|29.41|24.41|23.83|16|16.74|15.3|14.6|16|17.5|21|21.66|23|20.31|17.5|13.05|16.35|19.45|18.65|20.75|25.95|17.1|22.7||
2020-11-01 15:45:23|pink_usa_1340|PHGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1886||0.6104||||||0.3474|0.3474|||0.2432|0.2184|0.34|0.362|0.58|1.46|1.63|1.58|1.44|0.9235|0.9263|0.8405|1.35|1.45|1.37|1.45|1.24||
2020-11-01 15:45:24|pink_usa_1341|CSNVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|16.75|||22.47|21.34|23.86|21.36|21.9|22.65|16.96|17.7|18.28||21.42|||||||29.95|29.9401|32.1009|31|31.885|33.08|30.17|30.76|30.55|28.11|31.97|36.43|37.53|45.8||
2020-11-01 15:45:25|pink_usa_1342|HDUGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|||||||||||||||38|44|40.3|42.55|43|45.5|49.05|45.2713|41.65||47.5||||50.16|55.5||63.5|83.75|83|76.5|85|75.365|||68.3|68.2|66.4|63.5|62|46.14|54.3424||
2020-11-01 15:45:25|pink_usa_1343|FLTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|33.84|39.61||
2020-11-01 15:45:26|pink_usa_1344|KHOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15.4|16.41|19.88|23.2|21.75|22.65|17.9|15.54|20.48|16.51|19.64|22.97|26.14|29.11|19.55|23.5|18.2|24.76|25.83|28.1|23.245|23.26|18.51|21.32|20.84|22.13|21.8|18.335|20.35|22.34|26.22|20.32|23.71|16.45|11.13|14.46|16.94|12.59|14.9|17.38|14.0025|11.46|9.99||
2020-11-01 15:45:27|pink_usa_1345|AKBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|6.3|8.6475|8.415|7.9575|9.25|10.48|11.31|9.89|9.35|7.51|6.6|7.8|6.02|7.84|9.46|9.55|9.81|6.75|7.3|5.16|7.89|7.74|8.03|6.52|6|4.29|4.946|5.03|5.32|5.26|4.47|4.785|5.392|6.08|4.475|5.64|3.72|1.82|2.88|2.535|1.89|2.27|2.65|2.11|1.6|1.325||
2020-11-01 15:45:27|pink_usa_1346|TKGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.45|3.5|4.32|4.8|5.5|4.77|4.5|3.64|3.16|3.7|3.29|4.13|4.74|4.83|5.38|3.35|3.74|2.78|4.11|3.95|4.38|3.575|3.25|2.34|2.54|2.545|2.56|2.53|2.095|2.42|2.725|3.2|2.35|3.11|2.12|0.92|1.51|1.5605|1.23|1.43|1.68|1.4982|1.1105|0.927||
2020-11-01 15:45:28|pink_usa_1347|TKYVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|24.2|22.3|18.16|13.74|17.4|16.05|22.031|24.26|30.57|31.3|19.23|22.54|14.24|23.2|22.73|22.28|22.19|17.298|12.74|13.675|13.74|14.88|14.87|12.04|15.01|18.015|20.91|14.65|18.47|12.96|5.37|7.6|9.35|6.19|8.15|8.52|11.45|6.53|5.47||
2020-11-01 15:45:29|pink_usa_1348|THBIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6||12.3|12.5818||||||||||||20.52|21.8|12.72|15.25|9.65|15.44|14.62|13.85|12.11|10.09|7.49|7.77|6.68|5.89|5.83|5.2|6.37|7.27|8.74|4.78|5.14|3.34|1.87|2.7|2.7|1.71|1.88|1.94|2.39|1.46|1.355||
2020-11-01 15:45:29|pink_usa_1349|ERELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.95|6.71|6.5|7.95|7.59|5.46||
2020-11-01 15:45:30|pink_usa_1350|TKHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.32|38.15|33.46|28.4|30.69|23.06|20.72|17.95|15.42|15.9|19.75|26.6||49.44|38.23|23.88|31.58|26.79|20.4|19.38|24.61|23.97|18.73|14.71||
2020-11-01 15:45:31|pink_usa_1351|ACKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.2183||||||25.98||31.06|31.05|28.639|22.4205|29.5|31.86|32.88|36.71|29.26|29.48|34.55|34.5568|24.985|25.44|18.13|10.39|14.4|19.99|13.6075|14.015|17.0675|15.51|11.54|14.89||
2020-11-01 15:45:32|pink_usa_1352|AEBZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.15|2.07|2.05|2.65|3.1|2.55|2.64|2.25|2.25|2.93|2.32|2.87|2.97|2.83|2.78|2.34|2.17|2.08|2.52|2.503|2.15|1.65|1.89|1.383|1.55|1.23|1.34||1.09|1.08|||1.09|1.45|1.06|0.73|0.769|0.7156|0.535|0.7613|0.82|0.694|0.51|0.608||
2020-11-01 15:45:32|pink_usa_1353|UELKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|33.07|29.49||
2020-11-01 15:45:33|pink_usa_1354|TAVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|||||||||21.56|29.44|28.07|31.67|32.97|34.75|33|33.3|32|28.89|22.91|20.09|16.14|15.03|17.46|19.5|24.5|19.09|23.88|19.48|18.52|17.71|20.3|15.93|15.75|19.14|13.59|11.51|8.585||
2020-11-01 15:45:34|pink_usa_1355|KOZZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.1176||
2020-11-01 15:45:35|pink_usa_1356|FOVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|33.1||46|43.95|47.3881|51.75|55.36|76.85|63.09|63.36|42.91|65.81|63.15|66.9|66.008|69.24|51.44|56.83|57.85|58.59|54.705|41.35|52.09|57.08|67.16|69.72|84.02|70.96|45.29|50|54.48|42.45|53.94|54.0201|62.82|44|60.7922||
2020-11-01 15:45:35|pink_usa_1357|TRKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.304|3.18|3.59|4.32|2.58|3.44|2.6387|1.06|1.41|1.9|1.26|1.8|2.346|2.38|2.0795|1.86||
2020-11-01 15:45:36|pink_usa_1358|RTNTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|54.5|49|64.5|67.5|58|64|87.95||84.74|76.57|67.2|71.79|57.15|49.3|59.18|68.22|52.48|53.75|59.51|60.98|57.11|61.07|49.84|49.31||35.09|35.91|31.89|33.13|37.1|45.34|47.49|47.07|53.06|55|63.755|61.05|51.33|52.81|69.98|67.62|53.92|63.02|69.36|57.4|72||
2020-11-01 15:45:37|pink_usa_1359|DIISY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1055|14.9455|16.9549|19.6582|18.1418|20.9673|19.7455|22.2655|22.7782|22.51|24.64|20.75|21.85|19.375|17.39|17.68|17.98|19.81|19.39|20.93|20.16|17.338|16.915|18.455|16.12|14.31|15.92|15.22|12.92|15.5||
2020-11-01 15:45:37|pink_usa_1360|BAESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.875|28.75|29.125|27.125|20|26.125|25.25|21.25|18.25|19.875|19.85|18.4|18.5|21.75|18.1|10.9|8.2|8.15|10.8|12.25|14.4|14.6|14.65|17.8|19.6|19.45|23.25|23.85|30.5|28.65|26.85||33.8|35.6|35.6|39.26|37.9|36.1|33.7|19.82|22.52|23.22|21.67|22.09|22.98|18.94|18.33|20.67|20.87|21.8|17.19|16.18|20.38|17.49|20.27|20.7|20.41|24.6|27.81|28.06|27.0375|28.255|29.528|30.06|32.92|31.61|27.27|28.7|28.56|27.985|28.09|30.005|30.51|34.61|31.14|29.66|33.67|34.075|32.71|25.61|26.8|22.41|27.63|29.78|31.27|24.58|27.91||
2020-11-01 15:45:38|pink_usa_1361|LSGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1067|8.4267||12.2133|||||13.0667|13.9733|12.6507|11.52|11.3813|12.928|13.3333|13.0133|13.2267|15.36|14.8267|16.3744|19.1467|19.152|19.0933|19.712|19.9787|21.632|21.6|20.224|15.5733|17.312|15.2533|12.96|13.92||13.7067|12.05|12.9625|12.4444|11.9935|10.5805|11.55|10.4833|9.19|11.8243|10.625|7.435|7.37||
2020-11-01 15:45:39|pink_usa_1362|RTOKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|38|22.626|23.25|27.75|30.25|28|32.9|17.5|18.15|19.65|18.9|15.9|14.3|15.3|15.65|18.85|19.6|13.45|14.2|14.8|15|14.35|14.8|13.65|14.25||||15.65|17.1|16.35|14.85|10.69|9.29|6.5|2.85|3.35|6.38|8.26|8.83|9.16|8.22|7.91|7.41|7.43|7.87|6.2|4.67|6.4|6.01|5.98|6.95|7.08|7.08|7.68|8.25|10.42|10.14|10.4775|8.984|10.33|11.24|11.267|11.8|11.684|12.73|14.59|13.285|14.92|17.1|19.47|21.74|20.75|23.215|21.6725|21.82|22.7|24.15|27.35|29.3|31.35|31.35|35.96||
2020-11-01 15:45:40|pink_usa_1363|RKLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56||1.5108|||||||||1.4|||||||||||||||3.32|3.79|4.2|4||4.31|4.15|4.45|4.75|5.4618|5.6235|6.13|6.2582|7.05||
2020-11-01 15:45:41|pink_usa_1364|SGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.37|14.49|14.31|14.4|13.2|15.07|16.25|18.11|19.07|16.05|17.01|19.73|15.9|18.85|20.05|20.74|21.87|21.84|22.61|28.8|27.52|26.104|25.59|29.95|35.14|31.25|34.5055|32.79|35.59|37.8|33.81|32.36|37.65|36.25|43.85|38.71|35.42|34.19|30.34|35.12|37.775|34.26|39.69|35.86|34.87|40.32||
2020-11-01 15:45:42|pink_usa_1365|BAFYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|8.02|8.65|7.4|7.93|8.75|10.56|7.83|8.03|5.84|7.9|8.08|8.45|7.51|6.99|7.21|7.36|6.65|6.75|7.39|7.01|6.9|7.42|8.06|7.58|6.68|7.5|6|5.38|5.61|6.258|6.16|5.86||
2020-11-01 15:45:43|pink_usa_1366|BAFBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.6667|3.4112||2.9583||4.9167|||3.05|3.7133|||||||||3.8296|4.1|2.58|3.95|3.85|3.86|3.66|3.32|3.5|3.68|3.33|3.32|3.58|3.43|3.52|3.65|4.0478|3.78|3.35|3.78|2.88|2.53|2.9|3.3|3.15|2.97||
2020-11-01 15:45:44|pink_usa_1367|INVVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|18.07|17.3|14.56|11.71|12.688|20.65|20.46|21.27|20.55|26.56|24.95|26.7|31.15|18.055|6.15|6.99|2.82|3.59|2.72|2.75|7.1832|10.4||
2020-11-01 15:45:45|pink_usa_1368|IZQVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.58|3.35|2.8|2.24|2.52|4.04|4.13|4.36|4.2|5.42|4.87|5.32|6.355|3.46|1.21|1.37|0.5389|0.7114|0.563|0.528|0.8|1.544||
2020-11-01 15:45:46|pink_usa_1369|CMPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1935|4.862|6.5747|5.9449|7.4256|8.1107|8.3317|9.0168|9.5914|9.9008|10.8732|9.9339|9.8124|11.1936|11.1163|12.4644|12.8401|13.5031|14.7186|14.8733|16.9175|17.4037|18.4535|16.9083|17.68|18.5224|18.4808|16.4216|17.1496|18.2|19.5416|19.6976|18.0648|19.604|22.4848|21.41|20.68|21.59|21.78|22.08|21.555|22.83|22.99|25.55|24.63|22.03|14.61|16.05||
2020-11-01 15:45:46|pink_usa_1370|TPRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|18.13|15.33|15.72|18.44|18.24|12.98|16.87||
2020-11-01 15:45:47|pink_usa_1371|INCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.555|11.02|11.775|10.165|10.725|9.529|7.4645|9.5649|10.74|10.81|9.696|9.22|9.5044|9.41|7.292|7.59|7.07|6.68|8.14|8.43|5.85|6.92||
2020-11-01 15:45:48|pink_usa_1372|FNLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|11.15|9.9|14.55|12.25|12.4|16.9|22.15|25|24.2|32.3|24.42|29.442|21.05|24.7|31.65|23.47|16.35|19.35|13.5|16.2|14.57|15.25|11.36|12.95|11.09|9.8|10.83|13.69|14.85|21.95|15.5|18.35|20.1|20.728|17.88|17.1381|17.75|11.8|9.35|12.75|9.24|8.75|7.475|8.18|9.8575|16.855||
2020-11-01 15:45:49|pink_usa_1373|HKMPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|20.45|||19.58|23.21|23.55||29.57|34.59|38.95||54.64|57.5||79.067|65.6901|74.95||58.08||||54.2|45.72|31.11||25.96|||44.84|43.9302|47.7|48.8|51.36|47.75|64.6301|61.4||
2020-11-01 15:45:50|pink_usa_1374|SPXSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2513|16.2||||||30.2711|34.2692|29.3365|30.0115||32.7115|32.1923|36.2423|38.2425|44.3942|46.48|48||47.53|48.4941|46.86|49.55|54.15|46.71|45.75|42.75|50.13|58.3|51.53||67.1|74|77.6|78.95|83|88.45|78.95|82.3|110|105.4|116.75|121.55|108.9|143.11||
2020-11-01 15:45:51|pink_usa_1375|SVLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7||||||9.47|11.37|9.66|||11.98|||||||10.42|11.79|10.15|12.2365|16.22|11.69|10.89||
2020-11-01 15:45:52|pink_usa_1376|IKTSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|44|49.8545|51.2|49.45|50.71|49.71|51.25|48.65|47.295|38.02|38.9|39.07|39.8|43.24|39.96|45.61|45.82|39.4775|43.8275|54.2|64.1|69.65|69.4|73.5|68.86|61.9|68.34|68.7|65.3|71.8|67.9|68.9|77.4||
2020-11-01 15:45:53|pink_usa_1377|RTOXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8||||18.128|18.32|17.6|19.288|15.408|16.016|16.06|12.95|11.02|8.76|11.89|10.7|11.47|12.09|12.95|11.47|14.49|15.35|18.75|16.41|12.89|15.17|15.425|14.61||16|11.55|15.58||
2020-11-01 15:45:54|pink_usa_1378|ITEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.975|25.5|30.9|24|24.575|20.25|22.35|25.175|19.75|23.25|20.65|20.2|22.725|22.275|16.775|10.5|7.175|8.125|10.5125|8.5|10.2813|9.775|1.1|1.2||
2020-11-01 15:45:55|pink_usa_1379|CGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|0.97|0.87|0.95|0.95|0.51|0.7||
2020-11-01 15:45:56|pink_usa_1380|BTVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13||||||||22.5721|22.89|21.72||19.15|20.2|16.41|13.62|15.55|18.5|18.92|20.06|20.25|20.79|20.16|20.4|22.91|24.86|21.49|25.18|21.13|18.46|22.74||
2020-11-01 15:45:57|pink_usa_1381|STRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.73|28.25|24.17|31.5|27.1|28.94|31.399|33|33.1|32.2542|31.39|33.12|32.2|32.75|29.86|34.3|32.22|27.9|29.555|32.55|28.91|28.32|24.405|26.36|26.27|25.05|26.14|25.345|24.78|30.17|31.695|29.51|31.42||
2020-11-01 15:45:57|pink_usa_1382|SVTRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|18.306|15.34|16.6|17.81|16.8|20.3|22.6|23.4|24.95|24.05|25.1|24.64|26.75|27.55|25.26|24.5|30.55|26.85|29.55|30.32|32.6|32.15|32.25|30.95|33.5|32.85|33.7|29.41||31.65|27.45|28.6|32.1|29.5|28|23.66|26.91|26.2|23.74|27.28|25.1151|25.07|30.1|33.6|29.7792|31.9||
2020-11-01 15:45:58|pink_usa_1383|MTPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.723|2.723|2.723|3.23|3.23|2.4047|3.1103||
2020-11-01 15:45:59|pink_usa_1384|TSCDY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|25.5|24.24|22.44|17.1|15.24|15.4|18.27|18.84|20.21|19.85|18.56|20.42|19.2|19.47|19.47|19.35|15.56|16.1|14.81|15.55|16.821|16.99|16.96|17.85|16.43|14.55|14.04|8.28|10.64|10.5|9.94|8.735|7.065|7.92|6.1|7.66|7.215|6.86|6.86|7.292|8.79|10.03|10.07|8.175|8.85|9.904|8.5901|9.17|9.7|8.8501|8.6401|8.02||
2020-11-01 15:46:00|pink_usa_1385|SMGZY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|18.08|14.79|14.2|17.1|15.56|16.82|19.33|19.17|19.69|22.77|24.74|21.372|21.86|20.755|16.84|18.21|18.09|15.34|14.138|15.985|15.08|19.17|17.44|20.46|21.22|20.8|20.315|21.61|22.44|19.93|17.39|18.59|19.44|19.56|22.48|15.11|17.53|17.65||
2020-11-01 15:46:01|pink_usa_1386|CBGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|40|44.33|35.05|37.6|35.43|34.1875|43.03|27.98|27.16|26.38||
2020-11-01 15:46:02|pink_usa_1387|SMGKF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||11.75|10|11.982|8.6|9.4|11.5|12.3|10.15|11.15|10.35|11.5|11.2|11.75|11.25|12.9|15.45|15.4|16.05|16.52|16.82|17.7|16.3||||21|23.25|21.55|19.7|18.75|20.5|18.75|12.9|10.25|11.75|14.2||16.95|16.05|18.95|19.31|21.73|17.85|14.75|13.95|16.3189|15.33|17.11|18.74|18.58|19.6045|22.5|24.45|21.2072|21.8843|20.16|17.24|16.86|18.45|14.73|14.2|15.15|14.74|18.05|17.15|19.75|20.29|20.81|19.94|21.1|22.1|19.65|17.21|18.49|19.44|20.89|22.24|14.18|17.89|17.59||
2020-11-01 15:46:03|pink_usa_1388|ARGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8234|11.2418||14.7089|18.1234|23.0089|25.0051|23.8704|29.1551|29.943|28.262|36.8247|33.7778|36.8247|38.138|27.2114|28.6403|26.581|26.6335|28.9659|29|28.5|25.4|26.5|25.08|16.55|15.6|12.57|16.77|13.77|10.04|12.88|11.11|11.56|11.18|10.82|9.28|11.08|9.59|9.45|10.3|9.525|10.275|8.71|5.85|5.9||
2020-11-01 15:46:04|pink_usa_1389|LNSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|10.05|9.29|8.97|10.06|11.22|12.95|12.99|13.97|15.05|15.225|12.87|14.795|16.71|21.15|22.68|24.62|24.99|29.88||
2020-11-01 15:46:05|pink_usa_1390|LDNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5759|9.9537|12.0273|12.9029|9.1703|7.9537|9.2993|10.7831|13.8706|14.9305|11.9997|11.8522|13.4559|13.7877|14.0089|14.2969|18.3046|19.1608|22.5063|24.4602|31.1236|30.0176|31.442|32.865|38.55|38.42|39.07|38.69|37.15|39.69|37.45|35.17|38.12|44.64|51.3|50.8|55.6|59.35|59.2|51.55|59|66.3|83.89|90.75|96.5|100.15|118.02||
2020-11-01 15:46:06|pink_usa_1391|BCLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|4.4|6.27|5.65|4.7|4.15|4.6|4|5.2|4.46|2.7|2.59|3.84|2.76|3.03|3.8|4.57|4.79|4.34|4.33|4.22|4.076|3.69|3.72|3.91|4.0511|4.01|3.3|2.27|2.684|2.2|2.7|2.77|2.61|2.4325|2.51|2.952|2.59|2.314|2.09|1.99|1.905|1.68|2.18|1.976|1.509|1.45||
2020-11-01 15:46:07|pink_usa_1392|HBCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8015|8.5|10.7|11.75|10.7|8.85|9.84|10.17|11.4|10.12|8.67|7.71|8.85|7.74|8.61|10.13|10.95|11.12|10.52|11.1|10.427|10.44|10.64|9.965|8.95|9.46|7.89|7.92|6.17|6.45|7.14|7.71|8.3|8.65|9.44|9.77|10.036|9.63|8.75|8.39|8.11|8.07|7.02|7.35|6.56|4.59|4.253||
2020-11-01 15:46:08|pink_usa_1393|RBSPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|6.5|8.45|5.9|5.778|6.374|6.6|5.7|7.4|7.1|3.8|3|4.4|3.1|3.5|4.66|5.24|4.96|5.184|5.34|5.43|5.73|6.03|6.07|5.83|5.552|5.15|4.49|3.56|3.52|2.6|2.426|2.902|3.276|3.12|3.75|3.66|3.55|3.06|2.67|3.1757|2.7|2.255|2.86|2.19|1.46|1.41||
2020-11-01 15:46:09|pink_usa_1394|LLDTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6958|1.22|0.95|0.77|0.75|1|0.95|1|0.89|0.53|0.43|0.54|0.424|0.5|0.71|0.83|0.9|1.132|1.25|1.4|1.25|1.27|1.23|1.25|1.41|1.19|1.08|1|1.05|0.7648|0.7274|0.85|0.8992|0.8245|0.8704|0.9349|0.8841|0.77|0.69|0.83|0.77|0.575|0.787|0.607|0.35|0.355||
2020-11-01 15:46:10|pink_usa_1395|SCBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|9.155|10.4001||
2020-11-01 15:46:11|pink_usa_1396|BPAQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.9|8.91|9.75|8.71|6.97|5.67|6.72|7.88|7.23|6.29|6.45|7.78|6.03|6.85|6.841|6.88|7.201|6.959|7.761|8.443|8.42|8|6.77|6.8|6.81|5.19|5.6|4.85|5.36|5.58|5.58|5.5101|6.15|5.65|6.6|6.5|7.35|7.28|6.62|7.05|6.8|6.12|6.235|5.04|4.01|3.52||
2020-11-01 15:46:13|pink_usa_1397|LGGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.25|13.25||12.319|12.25|10.95|10.8|||10.1|9.5|6.72|6.9|7.95|9.1|9.6|7.83|8.85|10.4|10.9|10|9.75|9.35|11.55||||15.8|15.8|13.6|12.6|12.85|12.25|9.24|5.45|2.6|5.05|6.45|7.3|6.13|5.64|6.8|7.68|9.43|9.6|8.04|8.02|9.75|8.52|10.44|11.4|11.94|13.75|15.48|17.75|20.138|19.5|20.19|19.4|21.7|21.15|19.34|20.515|15.7|17.09|13.75|15.025|15.295|16.5|17.32|18.06|18.22|18.18|16.455|15.7|17.86|16.235|13.48|18.275|16.83|12.2|14.465||
2020-11-01 15:46:14|pink_usa_1398|AVVIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.645|8.9|11.65|11.23|14.89|14.55|10.9|9.33|11.69|8.52|10.41|11.17|10.82|10.06|12.23|14.18|15.75|17.72|17.14|15.9|16.53|16.21|14.92|15.2|11.79|13.13|11.21|11.39|12.29|13.41|13.51|13.875|14.095|13.53|12.725|10.3|11.125|10.37|8.73|10.46|9.07|6.09|7.65||
2020-11-01 15:46:15|pink_usa_1399|AIVAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|5.5258|6.4|6.55|5.748||5.75|5.53|7.2|6.85|5.5|4.55|5.7|4.3|5.04|5.2|5.34|4.9|6.36|6.92|8.07|8.7269|8.673|7.95|8.41|8.24|7.9|7.6|5.83|6.5301|5.39|5.61|6.21|6.78|6.65|6.77|6.95|7.34|6.33|5.2592|5.26|4.98|4.33|5.15|4.62|3.0531|3.75||
2020-11-01 15:46:16|pink_usa_1400|BHPBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|22.4952|26.75|30.35|30.65|26.5|29|36.5||39.65|34.35|28.417|32.55|27.25|30.8|30.75|33.35|29.05|29.05|29.7112|32.35|33.26|31.41|27.05|23.428|21.02|16.9|13.15|9.7|12|13.45|15.5|17.54|14.51||18.65|21.5|23.0899|21|19|22.3|24.3|20.5|21.6355|20.1305|19.4893|23.8||
2020-11-01 15:46:17|pink_usa_1401|STJPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|||||||||||||||||0.0879||10.31|14|||12.2|13.83|13.78|13.321|15.18|12.43|13.3|13|11.79|12.98|15.37|15.11|15.88|16.2|15.85|14.75|12.775|12.65|13.92|11.46|14.095|12.71|11.33|12.25||
2020-11-01 15:46:18|pink_usa_1402|RTPPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.823|45|40|54.3|51.4055|40.5|50.9|64.41|69.8|65.5|61.55|48.8|56.75|46.05|43.7005|47.9|55.56|43.07|45.4|53.35|56.4|54.3|55.2|46.55|49.45|44|36.15|33.5|25.3|28.9|32.49|38.54|41.45|40.525|47.83|48.75|55.2|57.55|48.38|45.55|58|57.8|49|54.0686|44.9|51.91|61||
2020-11-01 15:46:19|pink_usa_1403|SHNWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.39|17.8|20.3|18.6||||29.55|||20.75|25.65|18.8|21||||||||40.6582|40.8|45.1|53.6|43.95|44.74|34.95|40.5|36.443|35.175|37.9|40.74|43.981|46.52|48.075|43.88|40.36|32|35.14|38.85|32.5|41.5|36.05|36.8|39.51||
2020-11-01 15:46:20|pink_usa_1404|PUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|6.7|8.4443|9.95||8.1|9.05|9.5|11.85|11.8|9.62|8.89|11.13|10.4|12.69|14.1|14.95|16.9|18.53|20.53|22.74|23.69|24.2|23.49|25|25.4|21.4|23.63|17.15|18.85|18.05|18.95|20.2371|22.25|23.3|24.1|25.3|23.75|22.05|20|20.7|20.03|15.91|16.63|16.3|13.18|16.6||
2020-11-01 15:46:21|pink_usa_1405|BTGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.37|2.25|2.2619|1.81|1.8|2.12|2.75|2.75|3.13|2.7724|3.01|3.37|3.2|3.4|3.55|4.22|4.66|5.08|6.01|6.6|6.4454|6.25|6.1452|6.8|6.96|6.86|7.5|6.59|6.45|5.1|4.45|4.15|3.95|3.7|3.31|3.3|2.8|2.8|3.31|2.91|2.03|2.1|2.42|1.81|1.45|1.4||
2020-11-01 15:46:23|pink_usa_1406|ICAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.608|5.464|4.292|5.064|4.3|4.504|5.4|7.28|8.5752|8.912|12.048|14.572|13.192|11.8416|13.868|17.42|16.816|15.968|16.68|15.468|15.502|10.3|11.18|13.38|15.48|15.58|16.455|16.83|18.21|18.024|16.08|16.84|11.51|10.3|14.322|12.2|5.67|5.48||
2020-11-01 15:46:23|pink_usa_1407|BABWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6||||||3.11|2.75|3.2||1.7|1.7|2.25|2.7|3.4|5.4|5.15|4.35||5.1|5.1|5.2|5.334|5.6|||8.35|10.1|9.65||7|5.95|4.3705|4.6|2.25|2.2|2.555||3.34||2.71||4.5|4.01|3.81|2.63||2.5||||3.58|4.0825|4.85|5.94|7.57|6.67|5.96|6.84|8.45|8.55|8.37|8.83|7.7|7.61|5.18|5.415|6.2856|7.71|7.88|8.12|8.44|9.29|9.19|8.66|8.4|6.45|5.1815|7.21|6.0075|2.91|2.85||
2020-11-01 15:46:24|pink_usa_1408|UNLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4||28.2058|29.15|30.15|28||27.6||32.25|32.75|31.82||31.8|35.32|38.52|40.53|43.1726|38.2|40.2|41.06|45.3|43.8475|41.35|43.7|44.21|40|42.96|43.06|45.64|45.93|39.5|47.86|55.075|58.15|57.2|53.08|55.35|57.875|53.23|53.2|60.9712|62.6|58.051|54.64|53.2274|58.601||
2020-11-01 15:46:26|pink_usa_1409|NGLOY|price_second_month|0|10.8753|10.3752|8.5627|9.5629|8.8753|7.4376|6.5627|5.6251|7|5.6251|5.8751|7.75|5.5629|6.4375|7.4376|8.5|11.2499|13.4376|10.6253|8.1252|8.6253|7.2499|8.4375|9.1876|8.9376|11.8751|13.375|16.1252|16.6253|13.3128|13|15|16.1252|18.3753|20.5627|16.3753|17.5629|12.8753|9.375|10.3752|15|15|17.5629|20.8754|23|28.6875|27.564|25.252|26.5|26.688|29.064|32.752|32.252|30.188|28.5|31.476|29.312|25.628|20.564|21.252|23.876|11.44|15.688|15.752|22.628|27.625|29.375|23.0625|21.6875|28.375|25.8125|32.5|7.965|7.175|7.475|8.6|9.35|6.325|7.14|7.19|7.83|9.45|10.705|12.65|10.54|11.56|12.175|12.575|12.025|12.75|15.95|18.73|20.1399|21.68|23.39|23.62|30.3199|28.62|33.69|31.72|34.28|26.6|11.93|7.07|14.35|16.19|21.48|18.16|19.01|17.81|22.07|27.03|24.93|20.75|19.01|21.15|15.18|13.85|13.87|14.5|11.46|11.386|10.97|12.65|12.2|12.63|10.3|9.356|7.82|5.62|3.03|3.29|4.35|5.07|7.58|7.86|6.625|9.03|9.24|12.35|12|10.02|10.0101|13.41|12.055|10.755|13.23|11.63|10.57|12.05||
2020-11-01 15:46:27|pink_usa_1410|AAUKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6575|25.6|33.4|44.05|37.8|38.5|38.3|44.15|52.1|48.15|40.25|36.85|42.7|31.9|27.55|27.35|29.5|24.35|23.32|21.95|25.05|27.3|25.95|20.97|18.41|16.22|10.734|6.85|6.45|8.92|10.265|15.45|17.1|13.15|17.52|18.672|25.8199|23.97|20.19|19.61|25.23|24.68|20.49|26.14|22.95|20.95|24.04||
2020-11-01 15:46:28|pink_usa_1411|AZNCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|39.75|46.5|46.15|43.75|41.7|50.471|46.25|48.25|52.6|46|43.668|44.95|40.85|47.35|46.25|45.2095|53.55|49.9|56.2777|68.5144|71.35|73.5|74.65|69.5|67.3|62.46|66.75|57.65|58.535|64.49|52.26|58.15|66.17|56.7|66.2973|65.6|72.7|75.3|77.9375|81.35|76.0375|88.7|97|87.25|107.26|112||
2020-11-01 15:46:29|pink_usa_1412|BTAFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27|31|33|34.1779|28.4|34|36.4|38.7|44.75|44.75|44.7|50.0713|47.95|52.05|50.9|52|55.8215|51.3|53.8536|53.6193|59.6943|58.3|59.3|58.5|55.7|53.85|57.87|54.865|59.55|62.44|55.4|63.6|70.45|60.25|66.5375|60.35|50.04|49.165|34.92|37.95|36.15|35.8|39.25|39.075|39.39|33.78||
2020-11-01 15:46:30|pink_usa_1413|IVTJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.8|7.6|7|7.85|8.35|7.94|8.17||6.25|||||7.12|||||||8.62|||7.65|6.6|6.85|6.21||7.08|7.31||6.4|8.18|7.96||||5.73|5.75|6.0987|6|1.97|2.09||
2020-11-01 15:46:31|pink_usa_1414|DGEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.15|15.7431|17||14.8|16.15|17.8|19.47|20.28|18.89|20.81|23.8926|23.855|27.3|29.92|29.43|29.7|30.66|32.28|31.55|31.73|29.74|30.6|29.7|27.62|25.8|28.86|26.02|27.38|27.62|24.94|28.11|30.04|33.0325|35|33.7|36.1|35.435|35.7|39.24|42.15|41.74|40.6|34.5|35.16|34.05||
2020-11-01 15:46:31|pink_usa_1415|WPPGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3015|8.2365||8.9||||13.55|11.95||10.35||11.91|12.63||16|||21.5355|22.49|21.44|21.17|20.19|23.5056|23.79|21.1|22.798|20.38|23.05|22.84|21.54|23.35|22.25|18.24|16.72|19.52|16.8|17.15|10.85|10.9|11.94|11.45|12.4|10|7.35|8.8||
2020-11-01 15:46:33|pink_usa_1416|NGGTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8182|10.3091|10.4727|11.7273||8.7818|9|9.9818|9.9927|10.9964|10.68|10.7236|10.9855|11.6727|11.76|12.2182|11.7818|12.8836|12.72|13.9091|15.1091|16.2327|16.0124|16.1782|14.9127|15.3818|14.52|15.4909|14.4109|15.8509|15.3164|12.5564|13.3418|13.976|12.44|11.695|10.46|10.96|10.55|10.61|10.86|10.16|10.39|11.571|12.4864|11.3978|11.01||
2020-11-01 15:46:33|pink_usa_1417|ANFGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|8.7|12.35|14.8|13.8|12.33|15.5|20.5|21.85|21.5||16.6||16.55|17.9|19.55|17.2972|14.43|14.15||15.45|13.35|13.1|11.0404|11.6|11.8|8.7|7.3|6.79|6.43|7.2|8.63|10.02|10.35|13.2|12.28|12.8|13.79|10.8505|10.21|12.6552|9.98|9.9945|11.64|9.6758|10.84|14.375||
2020-11-01 15:46:35|pink_usa_1418|SLFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.927||19.4857|18.1727|17.6698||||||33.2305|||35.9683|||36.1079|35.0603|34.1568|29.68||21.9429|23.4857|21.7257|19.0057|21.3257|22.9714|26.2857|26.0456|24.7429|21.6914|19.8629|13.52|13.29|13.07|11.91|16.44|13.75|12.31|12.67||
2020-11-01 15:46:35|pink_usa_1419|ROYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|13.085|12.93|16.035|14.3|14.72|12.44|15.77|13.45|11.715|10.345|11.415|10.25|11.72|15.44|13.92|11.785|8.19|7.53|5.24|4.97|5.365|4.1725|4.2925|4.85||
2020-11-01 15:46:36|pink_usa_1420|CPYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|15.9|15.55|17.46|16.68|15.41|19.96|19.09|21.94|20.89|19.33|18.23|19.29|19.56|20.97|20.46|21.196|23|24.44|22.2|21.43|22.69|21.45|17.74|14.98|16.88|15.08|12.71|11.83|11.82|12.25|10.475|11.285|10.42|10.18|7.67|7.96|7.85|7.5|7.065|6.44|4.82|3.33|4.214|3.74|1.83|2.42||
2020-11-01 15:46:37|pink_usa_1421|ESYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.275||||8.3|11.5125|15.1875|18.4925||23.872|29|26.6|20.8175|24.625|27.165|25.0825|27.0375|25.2875|20.8525|22.805|14.7375|12.5113|11.715|17.955|15.48|18.8|23.67|23.11|20.78|15.63|17.7401|11.13|11.6|17.24|14.29|8.28|8.65||
2020-11-01 15:46:37|pink_usa_1422|EJTTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|22.5|28.24||22|||28.4||||20.5|14|13.55|12.25|17.8|15.5|18.7|23.38|||16.1|15|15|11.5|14.3921|14.4|8.7|8.72||
2020-11-01 15:46:38|pink_usa_1423|DRTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||||||1.19|||1.33|2.39||3.66|3.58|4.66|4.42|3.4346|4.25|4.5|5.91|7.04|7.35|7.75||6.3686|5.75|6.74|8|6.74|9.11|11.3|10.75|13.85|10.75|10.75|11.15|9.2|19.0165|15.21|10.5|9.35||
2020-11-01 15:46:39|pink_usa_1424|JSAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|23.45|21.3|20.9|19.9|22.2|23.7|26.95|31.15||42.1|40.95|34.58|29.21|||18.3|17.92|20.32|20.98|22.01|20.62|18.31|22.38|22.58|24.98|22.19|19.14|18.1|19.06|18.41|20.88|21.13|20.82|23.09|24.47|26.4|23.53|23.37|20.35|16.054|16.97|16.41|14.86|15|14.25|15.41|12.94|11.94|13.5|14.43|12.43|12.28|14.42|17.12|17.14|15.82|14.79|9.92|9.79|11.14|9.94|9.55|9.8||
2020-11-01 15:46:40|pink_usa_1425|JSNSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.1|4.63|5.55|5.6784|5.93|5.5|4.65|4.55|4.68|4.4|5.1|5.39|5.15|5.7|6.3|6.45|5.84|5.7501|4.89|3.73|4.134|4|3.64|3.87|3.4|3.88|3.14|2.96|3.26|3.55|3.006|3.12|3.515|4.17|4.23|3.81|3|2.41|2.4|2.78|2.51|2.31|2.45||
2020-11-01 15:46:41|pink_usa_1426|FPLPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.23|15.75|17.55|16.19|15.2|17.87|20.9||23.29|23.9|27.16|26.75|31.96|35.36|||42.06|46.8|43.44|54.57|45.535|43.64|39.09|36.85|35.15|40.56|11.27|11.955|13.695|8.54|8.53|7.72|7.97|6.03|4.52|5.3865|5.26|2.19|3.19||
2020-11-01 15:46:42|pink_usa_1427|BURBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.025|10.165|12.975|16.4|18.775|21.355|19.78|18.225|22.485|22.76|21.56|20.43|20.525|22.8|23.7|24.775|25.55|25.61|23.63|25.79|28.85|26.2|21.32|18.13|17.4|15.54|17.15|17.64|21.715|23.42|23.34|23.02|21.35|27.05|29.93|23.115|25.89|23.07|26.3565|27.67|21.72|18.73|19.41||
2020-11-01 15:46:43|pink_usa_1428|BBRYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|5.2083|6.5833|7.7917|8.3333|7.9667|10.8333|12.9583|15.5833|17.9167|17.7583|15.5417|18.5|18.4583|18.1917|20.1|20.81|23.04|23.85|23.95|25.3501|25.2|23.715|25.65|29.87|26.4375|22.17|18.25|18.06|15.4|17.195|17.35|21.85|22.54|22.75|23.3|21.4|26.6|29.8|23.6|25.35|22.79|26.41|27.04|21.01|19.4655|18.15||
2020-11-01 15:46:44|pink_usa_1429|RSAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1139|8.4107|||8.5001|||||||||7.7843|8.4554||7.3817|8.5896|7.5159|7.1804|8|7.38|||6.25|7.7755||5.9|||6.47||||8.4531|8.3839|8.9374|8.0719|6.8139|6.4893|6.83|6.31|7|7.3894|5.001|5.9032||
2020-11-01 15:46:45|pink_usa_1430|RSNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.21|7.57|7.42|6.7|6.735|7.9|6.4991|5.81|7.2|6.508|6.69|7.406|8.0905|8.46|8.14|8.9|8.9|8.22|6.875|7.13|7.0125|6.435|7.1|6.49|4.8375|5.93||
2020-11-01 15:46:46|pink_usa_1431|ICGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9184|15.3617|16.3|16.3|22.113|13.4882|17.69||
2020-11-01 15:46:47|pink_usa_1432|IFJPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.04|17.55|17.24|17.63|15.2|16.705|17.81|17.73|18.42|19.095|19.99|18.74|16.28|16.59|17.29|17.55|20.33|19.2|20.502|19.875|17.59|19.18|20.025|21.646|20.755|17.7|11.3|11.1||
2020-11-01 15:46:47|pink_usa_1433|KZMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.85||||||5.13||2.95|2.42|2.06|2.45|2.25|2.35|||||0.73||1.01|1.15|||2.76|4.88|4.94|6.17|6.82|3.06|3.3|4.56|3.25|2.37|3.33|2.76|2.83|3.87||
2020-11-01 15:46:48|pink_usa_1434|BZLFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.122|8.488|9.666|10.512|10.64|10.306|11.01|10.916|12.22|12.872|12.904|12.88|15.15|16.28|17.45|16.764|18.9|19.79|21.266|22.77|26.3268|28.12|27.06|27.82|29.02|29.24|26.91|28.2166|26.68|29.65|31.45|25.685|28.075|31.6|30.18|28.215|27.3|30.95|31.465|31.41|33.64|26.87|25.33|27.97|24.248|23.86|32.72||
2020-11-01 15:46:49|pink_usa_1435|PSMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|49.36|45.3702|44.2|47.82|52.23|60.05|62.44|55.3601|58.5|63.44|47.9|42.475|50.8|63.47|68.81|69.91|71.9|76.37|65|49.0325|65.13|50.1|47.48|67.25|74.43|57.65|71.34||
2020-11-01 15:46:50|pink_usa_1436|IMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.625|11.219|11.1565|7.1875|8.719|9.844|10.219|10.375|10.84|12.5|11.975|13.725|16.025|16.51|15.075|15.02|18.44|16.15|18.59|20.97|22.43|21.645|26.115|26.91|27.22|27.815|29.9|30.335|30.5|34.305|36.85|42.455|42.615|41.7|50.245|46.95|46.085|33.795|23.5|24.925|26.055|28.1|30.35|31.55|25.235|29.095|30.685|31.13|35.275|33.1|34.88|39.615|37.025|39.17|39.91|35.99|36.555|34.25|38.45|40.25|44.7|43.25|45.225|47.005|50.505|50.825|53.6|52.9675|55.29|52.3|43.475|47.84|48.1|41.75|42.21|36.4|38.37|35.675|31.46|34.42|26.29|25.99|22.08|20.115|18.26|16.79||
2020-11-01 15:46:51|pink_usa_1437|TGOPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|6|6.38|5.84|6.07|6.44|6.28|5.81|5.48|6.15|6.98|6.508|6.76|6.45|5.371|6.321||
2020-11-01 15:46:52|pink_usa_1438|DLGNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|15.8|12.75|12.5|19.1|19.37|18.22|19.3||22.2|20.4|20.25|20.31|17.52||17.89||22.05|25.05|27.8||43.53||47|37.1545||31.8|35.2|38.75||49.75|46|45.4|29.82|21.64|22.15|25|30.2|33|47.84|50.86|34.77|39.15|43.75||
2020-11-01 15:46:53|pink_usa_1439|AJMPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.62|5.52|6.05|5.4|6.1|5.75|4.7|4.67|5.1|4.15|3.8|3.15|4.26|4.79|3.6|4.6|4.63|4.87|5.01|5.93|5.01|4.74|4.83|5.7162|6|5.4156|6.11|5.862|5.21|5.574||
2020-11-01 15:46:54|pink_usa_1440|POFCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.7|12.62|11.88|11.48|13|12.09|10.43|10.26|10.04|11.34|10.4551|9.25|6.965|6.27|6.72|5.815|5.78|5.16|5.58|5.61|4.7598|5.46|2.48|2.638|2.89|2.91|3.785|4.17|3.14|2.62|2.61|2.51|2.49|1.94|1.03|1||
2020-11-01 15:46:54|pink_usa_1441|PSORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5||14.15|13.82|13.17|15.4|15.65|17.35|18.65|17.26|18.22|19.75|18.9|19.1|18.7|18.45|18.5|20.6|20.75|18.2|18.35|18.81|18.63|21|20.5|17.66|12.5|10.8|||9.41|8.05||7.83|9.2193||12.0556|||11.85|10|9.5|8.2825|7.5456|5.41|7.65||
2020-11-01 15:46:55|pink_usa_1442|WIMHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|23.49|22.83|23.53|21.41|24.52|26.029|22.53|21.075|22.01|18.25|16.8|15.05|13.055|15.03|12.61|15.6|18.18|17.4|13.3|8.28|9.725|6.8175|8.062|9.35|7.64|6.725|9.25||
2020-11-01 15:46:56|pink_usa_1443|BTDPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13||||||17.3248|17.3248|17.3248|12|14.557|14.945|16.53|17.14|19.8|12.56|14.105||
2020-11-01 15:46:58|pink_usa_1444|MONDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.08||||46.75||40.98|41.77|43.91|40.8187|47.79|53.78|56.1|49.76|52.7|56.3737|58.72|45.91|50.22|42.19|38.1|44.37|40.38|37.67|39.47||
2020-11-01 15:46:59|pink_usa_1445|TWODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32||||||27.8||||23.98|20.7|18.17|23.31|30.52|18.23|16.8875||
2020-11-01 15:47:00|pink_usa_1446|WDGJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87||5.15|5.31|5.744|7.47|10.78|10.35|9.26|9.31||10.9||12.62|11.351||12.75|13.149|12.64|12.86|12.88|10.764|10|11.14|9.76|8.38|7.87|8.79|9.4|9.68|9.02|9.3|7.48|9.48|8.925|9.067|10.061|7.98|6.88|5.97|4.89|4.86|4.661|2.34|3.18||
2020-11-01 15:47:00|pink_usa_1447|ICHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0732|16.341||18.542|20.2094|20.743|24.1856|29.9473|27.2261|22.1894||30.6943|29.2803|33.4823|37.3746|41.4507|41.8053|43.6204|42.4484|46.4503|56.5264|49.6056|52.9962|51.9804|56.8881|49.4737|50.5291|47.3259|42.8222|48.6821|45.131|51.4526|58.9474|51.7895|61.0526|68.7579|68.1368|65.3158|57.1053|60|64.5|61.9|62|54.35|48.5|57.5||
2020-11-01 15:47:02|pink_usa_1448|UUGRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|27.5|30|26.625|24.125|23.75|20|18.5|19.75|19.875|20.625|17.8|18.25|18.64|17.78|17.44|19.4|19.59|18.99|19.42|20.1|17.2|16.86|19.04|19.38|19.36|21.81|24.32|25.02|23.03|23.35|24.35|25.07|25.75|29.49|29.58|30.27|25.85|29.56|26.7|28.1|26.74|20.3|15.12|16.99|14.77|16.09|16.5|15.26|17.32|18.52|18.78|20.45|19.34|18.94|18.99|20.16|22.7|22.11|22.51|22.95|21.55|21.56|25.65|28.85|29.92|28.38|29.32|31.39|26.27|28.99|26.34|27.99|25.96|22.92|24.3501|27.18|23.85|21.49|18.57|21.115|19.26|20.295|22.51|20.09|19|22.17|24.25|22.72|22.3||
2020-11-01 15:47:03|pink_usa_1449|UUGWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.8|7.4065|||7.5||9.78|||||9.4642||11.5|10.28||||10.8221|12.6|||13.85|||13.5||||||11.8|12.75|11.6|||10.3132|9.43||11.1591|9.92|9.3322|9.6|12.9|10.95|11.8||
2020-11-01 15:47:03|pink_usa_1450|HAYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.53||12.38|10.8|||||||||23.2|24.1|||||||||||19|22.2|23.23|24.8175|28.57|24.54|25.36|20.01|20.18|19.22|19.22|20.71|22.2|13.9|15.74||
2020-11-01 15:47:04|pink_usa_1451|AMIGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|22.15|14.12|16.98|17.41|18.65|17.63|19.16|19.788|19.86|20.38|24.16|24.1|22.31|19.41|23.27|22.99|23.61|24.1|24.8|29.15|26.88|23.49|23.83|25.82|25.37|25.78|27.19|25.27|26.84|27.03|29|26.38|26.595|27.29|27.63|29.38|35.45||
2020-11-01 15:47:05|pink_usa_1452|GMVHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53||||||7.85|9.35|8.3|8.57|10|9.57|11.84|12.8|13.462|13.92|9.75|9.02|7.62|7.5297|11.47|10.13|10.02|10.5||
2020-11-01 15:47:06|pink_usa_1453|HRGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|33.33|40.1|34.25||36.65|39.15|35.44|30.33|32.79|38.01|35.25|45.42|47.79|52.9|55.86|50.2|43.77|58.57|46.25|48.5|44.1|40.98|47.76||
2020-11-01 15:47:07|pink_usa_1454|PEGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2||20.9|20.05|17|20.15||20.45|21.33|17.96|18.56|24.25|30.5|27.4|27.7||
2020-11-01 15:47:08|pink_usa_1455|SDLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4|289.3|295|320.75|314|306.6|351|206.5|158.5|151.8|93.3|94.6|19.9|50.5|36.2|32.8|46.7|33.5|33.2|35.7|33|33.1|33.5|26.6|10.1|4.687|1.68|0.38|0.47|0.35|0.3095||
2020-11-01 15:47:08|pink_usa_1456|ITVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25||||7.75|7.75|8.45|10.1|13.05|10.75|9.2|9.5|13.2|11.65|12.95|15.46|18.63|19.91|25.33|30.34|34.62|30.62|34.55|32.765|35.33|41.25|38.49|40.345|35.055|31.055|26.1|21.44|25.14|25.59|20.35|21.49|22.28|21.73|21|18.51|17.605|13.6|14.15|18.67|14.56|10.06|8.01||
2020-11-01 15:47:09|pink_usa_1457|HMSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|23.25|32.5|3.3356|3.003|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7128|3.8717|3.9006|4.0752|4.7686|4.79|5.0133|4.7403|4.9885|5.0729|4.914|4.914|4.4177|4.2706|3.3753|3.3554|3.4051|3.7228|3.6533|3.3604|3.1023|3.5341|2.9484|2.3627|2.4378|1.7383|1.4097|1.8539|1.365|0.4503|0.3276||
2020-11-01 15:47:10|pink_usa_1458|GWPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.2|1.57|1.52|1.35|1.82|1.55|1.74|1.8|2.13|1.61|1.46|1.58|1.282|1.086|1.01|0.882|0.74|0.872|3.09|5.34|5.81|7.676|6.52|6.55|9.35|8.3|7|3.63|7.44|6.69|9.42|10.8|8.1|8.6|10.12|9.25|13.5|12.05|10.1355|12.5|14.5001|11.96|8.26|8.1301|10.8|8.3||
2020-11-01 15:47:11|pink_usa_1459|CNVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|14.74|10.4|11.875|11.73|11.6|7.8|6.66|7.36|8.59|9.88|10.46|9.88|10.18||
2020-11-01 15:47:11|pink_usa_1460|DSITF|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47||0.5|0.38||||0.26||||||||0.59|||0.83||||||6.294|7.376|6.16|4.505|4.72|4.21|3.71|3.7201|2.48|||2.58|2.35|1.68|1.9|1.46|1.58|1.88|0.91|1.13|1.07||
2020-11-01 15:47:12|pink_usa_1461|TATYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|19.14|26.4|30.05|26.24|24.16|25.18|31.65|36.57|40.77|38.24|40.96|44.45|41.77|40.71|48.9|48.62|52.59|49.57|51.59|42.95|44.63|46.2517|38.4878|36.6449|37.02|31.3|36.41|31.8|36.165|38.76|34.45|36.835|38.95|35.27|36.33|30.97|37.27|35.51|36.45|38.17|38.17|34.4|37.4|35.9875|32.85|35.94||
2020-11-01 15:47:13|pink_usa_1462|JMPLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7799|43.0165|51.4246|54.9742|53.2548|49.916|53.399|63.6152|64.5691|76.9261|60.4538|66.1221|81.5184|73.6871|78.5647|77.9294|73.1859|83.5941|93.9812|109.8529|114.8294|119.3612|110.0224|105.0882|111.4412|112.2353|85.2035|88.9412|71.5|83.59|86.2|80.04|78.1|81|74.6|90.5|88.975|90.65|94.125|80.74|82.4|78.45|68.95|75.95|65.86|52.74|63.85||
2020-11-01 15:47:15|pink_usa_1463|SCGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.59|1.58|1.49|1.4468|1.26|1.4|1.12|1.25||||1.73|1.67|1.92|2.09|1.34|1.87||
2020-11-01 15:47:16|pink_usa_1464|SECCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2849|3.6955|4.0944|5.0447|4.7807|5.162||5.3556|5.1561|5.4553|||5.074|4.9626|5.338||5.1034|||4.4112||3.5254|3.021|2.1437|2.1597|2.05||1.4|1.09||1.71||1.93|1.5|1.46|1.21|1.23||1.3|1.21|1.79|1.712|1.64|1.94|1.995|1.48|1.81||
2020-11-01 15:47:17|pink_usa_1465|MEGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.9947|16.65|16.01||16.4|15.7|16.09|16.67|16.12|15|11.47|12.09|11.25|12.41|11.6|10.3|13|13.25|13.04|13.59|12.81|13.85|13.05|14.53|13.08|15.255|16.75|14.57|6.8|7.755||
2020-11-01 15:47:18|pink_usa_1466|RLXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.2|7.8235|7.7|6.5|8.01|8.14|8.88|9.07|8.13|7.82|8.66|7.6||9.6353|11|11.25|||14.35|15.51|||18.39|17|15.9|17.2|17|18.5|19.25|17.1|18.6|20.3||23.5|20.77|21.9168|22.3|20.55|22.85|22.8|23.75|24|23.5016|23|23.11||
2020-11-01 15:47:19|pink_usa_1467|BTLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.92|6.3519|8.13|8.04|7|6.74|6.97|7.62|8.96|9.24|8.67|7.31|7.58|7.51|8.44|8.83|8.78|9.7|8.93|10.18|11.655|11.9625|11.96|11.66|12.93|13.301|12.38|12.525|9.47|10.865|8.8|7.68|7.785|8.235|7.92|8.475|8.79|9.2|8.42|7.335|7.74|6.66|6.35|7.45|6.29|5.0825|4.87||
2020-11-01 15:47:20|pink_usa_1468|MBPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2||||4.1||||||||||||||||||||||||||||3.43|3.43|3.43|3.43|3.43|1.94|2.7||
2020-11-01 15:47:21|pink_usa_1469|SPMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|16|14.5|10.875|9.125|8.2|11.15|8.3|6.84|4.45|1.21|0.75|1.66|3.09|4.35|6.57|4.46|3.9|5.33|5.3|3.29|3.72|3|3.33|3.27|3.5|4.36|4.75|5.9108|5.15|5.3|4.55|5.3|5.7|2.8|2.1|4.302|4.5|6.2|6.56|6.16|7.87|9.43|9.63|9.63|7.68|7.8|8.43|9.97|9.67|9.73|10.12|8.4|7.45|6.46|7.3|6.6|6.8|4.08|5.5|5.52|4.94|4.27|4.24|4.75|4.4|4.07|5.165|6|6.28|5.3135|5.52|6.63|6|5.94|7.6|8.2|9|11.05|11|11.91|15.95||
2020-11-01 15:47:22|pink_usa_1470|SPNUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.6|1.65|1.42|1.88|2.29|2.38|2.36|2.0466||2.1|2.54|2.36|2.21|2.29||||1.82|1.5999|1.68|1.058|1.38|1.32|1.31|1.02|1.03|1.156|1.14|0.95|1.29|||1.39|1.37|1.52|1.56|1.61|1.88|2.09|2.228|2.74|3.25|3|3.93||
2020-11-01 15:47:23|pink_usa_1471|PRRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2476|15.2022|12.5961|11.1845|6.6673|5.6031|5.6465|9.2951|11.7274|4.4304|1.3682|3.7788|4.2349|2.2412||2.832|2.276|4.274|4.5954||5.2|3.21|2.7|3.27|3.53|2.6|2.9|2.3|2.936|3.17|2.636|2.37|2.75|2.68|2.65|2.52|2.532|2.58|2.21|2.47|2.22|1.969|2.4|1.945|2.595|5.645||
2020-11-01 15:47:24|pink_usa_1472|PFODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5344|0.8045|0.7757|0.6321|1.1952|1.1205||0.875|0.72|0.557|0.644|0.653|0.553|0.612|0.42|0.578|0.644|0.55|0.515|0.535|0.487|0.534|0.5349|0.498|0.514|0.475|0.449|0.436|0.395|0.492|0.469|0.485|1.12||
2020-11-01 15:47:25|pink_usa_1473|CUKPF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|40.278|||||33.7|37.85||||||||||||||||||56.05|||||||58|53.25|43.55|41.5157|42|15.5|10.755|11||
2020-11-01 15:47:26|pink_usa_1474|SSEZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|19.34|18.1|18.54|17.29|14.63|17.59|17.78|19.65|22.89|20.83|20.22|20.48|21.1|21.61|22.74|21.99|23.83|24.33|21.73|23.85|26.185|25.11|25.5|24.78|25.95|22.305|22.22|19.07|22.86|19.64|18.355|19.41|19.69|18.38|18.435|17.03|18.62|16.22|14.045|15.475|13.15|13.92|16.817|19.73|15.27|16.76||
2020-11-01 15:47:27|pink_usa_1475|HCHDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1024|3.2354|3.8115|4.6536|3.714|3.1379|4.4932|7.8624|8.4031|7.5965|6.9051|5.5755|6.976|5.9655|6.2314|6.6835|5.407|3.3506|3.2708|1.8411|3.0758|2.2249|2.411|1.4116|1.1789|1.3296|0.9529|0.827|0.941|2.09|3.28|2.61|3.4|3.59|3.62|3.27|3.31|2.98|2.41|2.104|2.7|2.04|2.75|2.15|2.1|2.53|3.293||
2020-11-01 15:47:28|pink_usa_1476|KLRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05||||||||||||||10.6|||14.05|14.3125|9|6.4|9.18|7.85|6.94|11.1|7.3|8.6||
2020-11-01 15:47:29|pink_usa_1477|MITFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|17.8|17.96|16.8|17.25|15.75|17.3|20.14|22.55|21.45|20.75|||19.34|17.93|18.15|15.03|16.458|13.8|10.04|9.745|12.3475|13.9|10.8775|8.51|10.0675|7.5575|7.47|6.6|6.61|7.33|6.7|6.6|3.395|1.91||
2020-11-01 15:47:30|pink_usa_1478|IMIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|30.05||
2020-11-01 15:47:31|pink_usa_1479|AVEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||||17.2373||23.3067|||28.5333|||28.4267|||33.664||||37.1|36.71|35.95|35.8|24.65|25.45|30.6|32.25|32|21.58||25.38|21.4||26.55|24.85|35.16|||||36.95|44.3|47.425|56.94|57.75|50.45|68.35||
2020-11-01 15:47:32|pink_usa_1480|PMOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.8125|||0.625|0.725|0.975|0.75||0.875|1.15|1.22|1.725|2.4375||2.625|2.6125|2.775|2.5625|3.575|3.0625|3.75|4.5625|4.85|6.55|6|5.65|4.8625|6.525|6.8875|8.625|6.3|2.6375|2.6375|4.303|5.6125|4.5375|4.1775|4.05|6.0375|7.4625|8|7.55|5.54|5.45|7.2|5.33|5.9|5.26|5.87|5.58|5.69|5.14|5.03|5.73|5.695|3.57|2.74|2.38|1.41|1.02|0.6|0.9813|1.01|0.81|0.9279|0.6928|0.8|1.0099|1.06|1.44|1.45|0.9698|0.924|1.17|0.8014|1.13|1.15|0.3895|0.29||
2020-11-01 15:47:33|pink_usa_1481|HLFDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71||12.5|9.96|10.5||8.9|7.15|11|10.56|9.03|11.01|15.89|14.43|15.3|16.46||13.8|14.55|||||9.34||9.23|||||10.78|9.08|||6.58|||4.3|6.2|4.36||
2020-11-01 15:47:33|pink_usa_1482|HLMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35||3.12||||||5.56||5.587|||5.95|6.64|6.8|7.5|7.9|8.5||9.72|9.67||10.55|10.97||12||12.52|13.7|13.8701|11.39|11.82|14.4623|14.05|17.5811|16.8|18.0549|18.64|17.2784|20.5|22.49|23.56|27.51|24.585|28.9894|29.675||
2020-11-01 15:47:35|pink_usa_1483|HALMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.17|51.2|57.706||
2020-11-01 15:47:36|pink_usa_1484|QNTQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.75|9.05|10.3|7.6|7.51|6.38|7.29|7.94|7.27|7.42|7.6|9.51|9.53|10.8|12.36|12.3|11.26|11.64|14.15|15.43|13.38|14.67|12.57|12.24|14.9|14.01|15.86|13.18|13.94|12.19||13.55|15.95||11.36|11.4|14.215|13.98|14.9|16.12|15.75|13.35|17.42|19.59|15.13|15.38||
2020-11-01 15:47:36|pink_usa_1485|HRCXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.504|0.66|0.6879|0.371|0.35|0.46|0.581|0.653|0.527|0.591|0.731|0.55|0.56|0.199|0.09|0.068||
2020-11-01 15:47:37|pink_usa_1486|OXINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6364||18.4727|16|14.2473|12.9091|12.1|17.25||9.0501||9.45||||||||12.6|||13.35|13.35|16.45|20.9|19.3|11.25|21.125||
2020-11-01 15:47:38|pink_usa_1487|DPUKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3733|||6.0233|6.37|6.15|6.4833|6.9133|7.59|8.2333|9.8633|||10.4267|9.35|8.78||8.56|7.09|8.85|8.97|10.35|7.46|6.91|6.232|5.74|5.72|8.02|7.85|8.62|8.87||
2020-11-01 15:47:39|pink_usa_1488|RANKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.18|1.42|1.39|1.7|1.64||2|2.47|1.94|2.3|1.97|1.82|2.2|2.32|2.32|2.54||2.19|2.35|2.7|||2.85||3.79||3.6|3.49|2.62||2.58|2.57|2.9||3.15||2.1|2.11|2.33|2.1|2.11|2.96|3.9|1.71|1.72||
2020-11-01 15:47:40|pink_usa_1489|CRNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1961|21.0692|26.6538|27.0346|26.5269|36.5538|30.2584|34.8784|36.4269|28.2277|21.2723|13.8|9.338|8.87|8.35|8.39|8.21|8.59|8.58|6.32|6.31|6.11|5.814|6.17|5.336|4.51|4.91|4.53|5.8|5.11|4.46|5.67|5.57|4.79|5.7679|5.3177|6.3675|6.43|4.5415|5.43|4.386|4.09|4.77|3.51|3.04|3.7236||
2020-11-01 15:47:41|pink_usa_1490|COIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.681|||||||19.402|||19.1725|19.8179|22.1371|22.342|22.9771|22.4956|21.7478|22.3061|24.0332|20.1702|21.8195|27.5971|25.2922|30.8341|33.3388|31.7971|35.4541|31.3054|33.5898|35.39|28.45|32.7475|29.64|31.58|40.155||
2020-11-01 15:47:42|pink_usa_1491|FDDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.17||
2020-11-01 15:47:43|pink_usa_1492|TLKTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4||||||||3.42|||||||1.98|1.68|1.68|1.68|1.42|1.42|1.42|1.42|1.65|1.05|1.1||
2020-11-01 15:47:43|pink_usa_1493|VTXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|||||19.38|||||||26.2419|||||30||||||||20.3|21.05|24.1|25.1|26.75|33.75|35.5|37.79|41.5|34.6|30.75|25.75|22.86|30.4|28.35|25|26||
2020-11-01 15:47:44|pink_usa_1494|RTMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|6.1|7.26|8.328|8.966|7.62|8.3|7.052|8.414|10.224|11.96|11.75|12.488|12.92|11.07||||||11.868|13.512|13.216|11.07|12.61|14.545|13.0734|16.26|16.0062|14.76|17||
2020-11-01 15:47:45|pink_usa_1495|KNNNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|10.4|14.85||
2020-11-01 15:47:45|pink_usa_1496|ATDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.741||1.48|1.236|1.35|1.5899|1.54|1.17|1.1|1.28|1.2|1.495|1.398|1.5|1.855|1.63|1.78|1.65|1.75|1.89||
2020-11-01 15:47:46|pink_usa_1497|ASOMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|||29.62|40.9|40.42|47.69|73.19|90.25|101.97|73.34|45.61|40.01|39.62|60.35|52.27|49.26|45.13|52.99|58.68|64.3|66.033|73|76.06|77.49|106|81.13|80.5125|69.8875|44|52.64|31.08|45.995|40.31|29.9|43.635|56.36||
2020-11-01 15:47:47|pink_usa_1498|WMGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.27|16||
2020-11-01 15:47:47|pink_usa_1499|CVSGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.65|7.65|7.65|7.65|11.75|16.25||
2020-11-01 15:47:48|pink_usa_1500|LSLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4975|||||||5.65|||7.4||5.99|4.645|4.9||5.39|4.5|3.62||2.85|2.68|2.44|2.92||3.5|3.65|3.1372|3.2291|3.33|3.3347|2.9|2.36|3.08|4.3856|2|2.6||
2020-11-01 15:47:49|pink_usa_1501|JUBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.575|0.51|0.53|0.42||0.4709|0.39|0.55||0.16||||||||0.07|||0.0115||||0.058||0.04||0.055|0.0405||0.0639|0.0486|||0.0399|||0.0271|0.0377|0.0383|0.06|0.06|0.049|0.085||
2020-11-01 15:47:50|pink_usa_1502|AVNBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.649|15.1512|16.3857|19.3651|||16.9046|17.0081|21.9|24.5|24.5|34.5|51.84||
2020-11-01 15:47:51|pink_usa_1503|KGFHY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6002|9.2496|8.8|10.2|11|11|11.5|12.05|11.2|9.3|7.7|8.3|8.65|8.3|9.25|9.6|10.8|9.1|7.85|5.66|5.08|4.85|4.8|3.99|3.9|5.76|6.56|7.06|6.57|6.67|7.32|7.9|8.12|8.63|7.66|7.61|9.91|8.87|8.65|8.93|8.65|10.678|12.59|12.23|14.14|12.36|10.49|10.595|10.82|11.45|10.63|9.85|10.59|8.73|9.98|8.41|8.37|8.03|8.51|9.35|8.665|7.92|6.505|5.2|6.165|5.2|4.87|5.73|3.5|5.4732|7.63||
2020-11-01 15:47:52|pink_usa_1504|FERGY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7961|3.3989|2.7367|3.5865|4.1493|3.8403|4.7231|4.8556|5.13|4.9189|5.6472|6.0167|6.08|5.7633|5.6103|6.1328|6.3492|6.84|5.9533|5.9533|6.0061|5.2567|5.8108|6.3914|6.7608|6.4336|6.8083|7.4681|8.1489|7.91|8.59|6.27|6.42|7.14|7.345|9.16|6.13|8.1501|10.09||
2020-11-01 15:47:53|pink_usa_1505|ASHTY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|71.71|68.3|72.75|56.7999|68.145|51.1|57.66|66.78|79.4|83.92|80.86|94.54|105.24|111.55|117.4725|128.505|84.23|96.555|112.95|110.967|129|88.11|134.47|145.07||
2020-11-01 15:47:54|pink_usa_1506|ASBFY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|10.5|13.2|13.97|14.01|15.62|16.85|16.51|17.35|16.68|17.72|17.85|18.38|20|19.72|22.35|27.48|29.84|29.45|35.83|45.365|48.63|47.38|44.57|46.65|42.62|49.67|52.8|43.44|45.98|36.25|30.06|30.47|36.69|39.11|44.66|38.69|37.25|32.65|30.638|31.75|33.535|29.725|29.17|34.545|23.705|23.1|21.83||
2020-11-01 15:47:55|pink_usa_1507|MRWSY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|17.55|20.5|22.62|21.93|22.17|19.97|24|20.45|21.51|23.24|22.52|25.02|24.28|20.52|23.85|21.45|20.81|19.97|22.98|21.94|17.7|15.65|14.31|14.1105|14.735|14.22|11.79|11.34|14.37|11.94|14.17|14.05|14.63|15.44|15.81|14.45|14.62|16.31|16.85|13.58|14.935|12.39|12.33|13.225|11.0275|11.81|10.91||
2020-11-01 15:47:56|pink_usa_1508|WTBDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.85|12.75|14.05|16.5|15.5|13.84|13.1499|15|9.48|7.32|7.16||
2020-11-01 15:47:57|pink_usa_1509|WTBCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05||||||22.45||||25.65|25.5|||33||||35.7651|40.444|52.5705|58.7177|60.6323|58.0657|63.2579|66.1408|69.0345|62.8624|48.792|47.2099|37.8689|38.5001|42.0766|42.9181|43.2731|42.1607|46.2842|50.6602|43.1285|52.0469|47.4455|55.0539|51.3628|46.1943|55.4569|30.9623|29.2|27.7716||
2020-11-01 15:47:58|pink_usa_1510|NXGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|55|39.5|34.5|32.34|29.75|27.57|26.12|34.65||33.5|||26.87|35.85|37.43|37.59|47.57|23.97|30.78|38.8||
2020-11-01 15:47:59|pink_usa_1511|AATDF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|||3.3|||2.35|1.1|1.74|1.55|0.85|1.15|0.685|0.8|0.7425|0.237|0.275|0.37||
2020-11-01 15:48:00|pink_usa_1512|BHOOY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|6.35|||||||28.44|33.56|48.66|56.13|50.915|54.84|41.96|51.85|54.2|49.71|52.12||||69.3|67.4|68.75||
2020-11-01 15:48:00|pink_usa_1513|FDRVF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|22.4153|21.09||26.66||38.35|43.123|62.076|52.797|53.05||28.8|41.3204|36.3951|28.9|35.4492|30.95|33.5|39.55||
2020-11-01 15:48:01|pink_usa_1514|IGGHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.39|9.4|11.44|11.57||||||||6.9099||8.9643||||||7.81|6.971|8.7|9.06|10.2814|9.51|10.2||
2020-11-01 15:48:02|pink_usa_1515|SOIEF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|8.3||13.95|14.6255||14.8|15.95|22.749|23.2|25|19.507|20.9|17.84|16.59|18.23|21|19.4|23.02|28.3|28|28.31|23.15|17.718|15.5583|17.89|16.25||11.37|13.4|11.93|12.6|16.03|15.76|15.13|13.88|13.52|14.41|17.605|13.635|12.055|12.68|11.55|12.1|12.6929|8.37|9.005|8.92||
2020-11-01 15:48:03|pink_usa_1516|WOSCF|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4025|21.381|27.5957|22.8064|28.394|25.5432|27.915|35.3499|39.7972|36.0481|26.4554|33.9245|||45.6128|50.9921|49.6832||58.0819|57.5278|59.9028|57.1288|56.5356|60.5678|62.7844|69.7722|57.8972|58.3511|58.1822|51.9756|60.8528|63.2911|66.025|65.4972|66.7111|76.6333|79.0083|79.225|85.85|62.9187|63.6748|71.02|75.5432|91.61|58.83|82.15|100.75||
2020-11-01 15:48:04|pink_usa_1517|JDSPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8.95|10.67||
2020-11-03 13:33:15|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.21|100.58|104.74|128.27|128.18|
2020-11-03 13:33:15|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.49|10.755|10.21|10.29|7.78|
2020-11-03 13:33:16|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:16|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|227.31|276|378.31|425.41|315|
2020-11-03 13:33:17|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|64.35|
2020-11-03 13:33:18|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|20.18|
2020-11-03 13:33:19|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.27|15.78|10.07|11.52|12.1|
2020-11-03 13:33:19|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|13.78|
2020-11-03 13:33:20|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.65|63.02|72.02|77.55|67.67|
2020-11-03 13:33:21|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|67.62|
2020-11-03 13:33:22|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.05|55.5|57.895|63.72|59.9|
2020-11-03 13:33:22|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|201.13|187.24|148.08|159.71|129.5|
2020-11-03 13:33:23|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.06|10.54|8.68|7.75|8.56|
2020-11-03 13:33:24|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:24|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|387.44|
2020-11-03 13:33:25|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|181.57|
2020-11-03 13:33:26|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|30.52|
2020-11-03 13:33:27|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|31.79|
2020-11-03 13:33:28|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|17.09|13.21|10.31|9.44|8.49|
2020-11-03 13:33:28|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||
2020-11-03 13:33:29|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|83.51|67.36|88.4|97.25|85.42|
2020-11-03 13:33:30|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|271.4|
2020-11-03 13:33:31|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|55.36|43|45.18|48.18||
2020-11-03 13:33:32|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|341.99|337.32|374.12|313.61|313.38|
2020-11-03 13:33:33|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.62|57.1|50.49|52.57|45.86|
2020-11-03 13:33:33|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|111.09|
2020-11-03 13:33:34|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|239.83|147.71|182.15|213.97||
2020-11-03 13:33:35|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:35|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.84|30.27|28.46|31.62|34.08|
2020-11-03 13:33:36|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|70.25|64.6|65.39|54.52|56.98|
2020-11-03 13:33:37|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.5625|11.625|13.5|14.325|13.035|16.5|13.415|14.015|16.125|14.115|10.195|7.91|10.34|10.125|9.935|12.82|13.21|14.315|18.89|16.775|20.74|18.28|16.815|19.2|20.365|23.42|30.415|32.285|38.15|32.955|29.51|28.64|23.78|24.57|17|20.32|26.35|20.03|19.08|21.7|21.99|20.37|19.95|24.24|21.51|20.77|19.21|23.85|24.86|26.15|27.14|29.76|36.92|41.02|47.29|52.7|57.3|60.51|73.53|88.16|87.16|85.94|75.24|74.9|75.11|99.25|107.82|96.7|104.02|96.2|103.51|89.65|80.67|88.57|88.54|79.22|82.3|86.34|79.29|68.86|67.02|82.39|80.68|
2020-11-03 13:33:38|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|48.89|38.11|52.71|42.81|39.15|
2020-11-03 13:33:38|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|116.61|94.7|124.76|116.42|95.98|
2020-11-03 13:33:39|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|42.58|38.96|28.7|
2020-11-03 13:33:40|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|89.83|
2020-11-03 13:33:41|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:41|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|16.02|14.35|16.3|18.19|
2020-11-03 13:33:42|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.95|14.38|12.64|13.95|14.3|
2020-11-03 13:33:43|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|59.04|
2020-11-03 13:33:45|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|79.31|110.85|104.27||
2020-11-03 13:33:45|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.76|9.18|18.21|14.87||
2020-11-03 13:33:47|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|7.8|
2020-11-03 13:33:48|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|10.26|
2020-11-03 13:33:49|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:49|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|22.17|
2020-11-03 13:33:50|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||
2020-11-03 13:33:52|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|70.92|59.24|31.57|32.31|24.9|
2020-11-03 13:33:53|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|403.82|324.33|508.59|485.94|538.79|
2020-11-03 13:33:54|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||
2020-11-03 13:33:55|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|67.3|
2020-11-03 13:33:56|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|14|10.95|8.85|8.33|7.66|
2020-11-03 13:33:57|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|102.99|111.27|189.98|215|
2020-11-03 13:33:58|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:33:58|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.94|72.33|63.63|59.3|54|
2020-11-03 13:33:58|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|18.23|
2020-11-03 13:34:00|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|97.02|87.33|78.3|69.99|68.49|
2020-11-03 13:34:01|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|116.79|103.2|68.58|85.69|84.87|
2020-11-03 13:34:02|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|27.55|
2020-11-03 13:34:03|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|33.14|
2020-11-03 13:34:05|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|66.05|63.72|85.33|75.32|
2020-11-03 13:34:06|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|26.2|20.21|13.66|12.62|12.39|
2020-11-03 13:34:06|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|228.93|
2020-11-03 13:34:08|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.69|37.96|44.91|51.54|47.33|
2020-11-03 13:34:09|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|89.81|
2020-11-03 13:34:10|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|357.29|
2020-11-03 13:34:12|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.76|21.13|18.08|18.58|18.62|
2020-11-03 13:34:13|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|9.58|
2020-11-03 13:34:14|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|139.14|
2020-11-03 13:34:15|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|45.29|42.74|49.68|39.59|45.64|
2020-11-03 13:34:16|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.16|29.6|28.61|30.91|34.96|
2020-11-03 13:34:17|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|64.4|
2020-11-03 13:34:18|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|70.17|61.58|63.3|71.98|74.26|
2020-11-03 13:34:19|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|390.85|
2020-11-03 13:34:20|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|46.22|43.38|43.95|62.52|52.57|
2020-11-03 13:34:21|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|88.93|76.92|63.55|75.01|70.77|
2020-11-03 13:34:22|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.37|15.39|11.39|11.28|12.94|
2020-11-03 13:34:23|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.19|124.04|94.73|103.38|91.79|
2020-11-03 13:34:24|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|128.14|116.41|90.13|92.7|77.86|
2020-11-03 13:34:25|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:34:25|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.59|1.5|2.28|3.24|3.47|
2020-11-03 13:34:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.51|54.41|47.11|38.15|39.56|
2020-11-03 13:34:27|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|382.62||
2020-11-03 13:34:28|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|40.22|33.08|31.32|29.85|30.75|
2020-11-03 13:34:29|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.88|3.96|2.01|2.71|3.67|
2020-11-03 13:34:30|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.64|38.82|34.12|46.675|35.88|
2020-11-03 13:34:31|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:34:31|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|254.85|
2020-11-03 13:34:32|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|10.3|9.12|5.99|5.3|5.03|
2020-11-03 13:34:33|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|16.13|
2020-11-03 13:34:35|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-11-03 13:34:35|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||
2020-11-03 13:34:36|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|67.67|
2020-11-03 13:34:37|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|133.84|111.34|113.64|124.85|111.65|
2022-10-22 16:45:38|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||136.78|111.75|89.78||
2022-10-22 16:45:39|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||2.3|1.94|2.68||
2022-10-22 16:45:40|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:45:41|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||103.4775|74.485|82.21||
2022-10-22 16:45:42|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||95.52|75.23|74.71||
2022-10-22 16:45:44|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||44|38.19|35.75||
2022-10-22 16:45:45|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||15.27|10.74|7.79||
2022-10-22 16:45:46|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||20.58|22.26|22.27||
2022-10-22 16:45:47|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||78.86|64.89|60.59||
2022-10-22 16:45:48|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||67.56|48.42|42.11||
2022-10-22 16:45:50|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||74.97|63.99|55.76||
2022-10-22 16:45:51|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||168.51|170.28|154.25||
2022-10-22 16:45:52|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||
2022-10-22 16:45:53|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:45:53|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||428.26|355.82|371.51||
2022-10-22 16:45:55|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||240|228.2|201.38||
2022-10-22 16:45:56|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||43.6|39.29|30.41||
2022-10-22 16:45:58|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||56.35|57.58|65.48||
2022-10-22 16:45:59|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||13.99|13.43|12.06||
2022-10-22 16:46:00|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||144.22|153.54|131.12|143.98||
2022-10-22 16:46:02|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||133.68|120.93|141.26||
2022-10-22 16:46:03|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||387.08|310.38|296.69||
2022-10-22 16:46:05|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||52.51|51.7|42.35|33.58||
2022-10-22 16:46:06|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||429.38|405.15|368.36||
2022-10-22 16:46:07|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||67.04|60.59|53.5||
2022-10-22 16:46:08|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||152.41|193.49|210.6||
2022-10-22 16:46:10|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||327.9|260.27|218.05|215.64||
2022-10-22 16:46:11|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:11|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||48.21|44.53|46.05||
2022-10-22 16:46:13|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||74.46|72.5|70.88||
2022-10-22 16:46:14|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.5625|11.625|13.5|14.325|13.035|16.5|13.415|14.015|16.125|14.115|10.195|7.91|10.34|10.125|9.935|12.82|13.21|14.315|18.89|16.775|20.74|18.28|16.815|19.2|20.365|23.42|30.415|32.285|38.15|32.955|29.51|28.64|23.78|24.57|17|20.32|26.35|20.03|19.08|21.7|21.99|20.37|19.95|24.24|21.51|20.77|19.21|23.85|24.86|26.15|27.14|29.76|36.92|41.02|47.29|52.7|57.3|60.51|73.53|88.16|87.16|85.94|75.24|74.9|75.11|99.25|107.82|96.7|104.02|96.2|103.51|89.65|80.67|88.57|88.54|79.22|82.3|86.34|79.29|89.34|67.02|83.15||||||86.27|68.3|79.86||
2022-10-22 16:46:15|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||39.25|41.12|46.6||
2024-04-29 06:21:45|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||107.39|96.5|114.55||
2024-04-29 06:21:47|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||3.63|3.9|6.22||
2024-04-29 06:21:48|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:21:49|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||100.98|115.52|115.07||
2024-04-29 06:21:50|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||79.12|78.87|87.4||
2024-04-29 06:21:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||49.32|45.55|56.48||
2024-04-29 06:21:53|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||5.92|4.42|6.48||
2024-04-29 06:21:54|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||22.24|22.67|25.95||
2024-04-29 06:21:55|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||80.82|83.49|83.66||
2024-04-29 06:21:56|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||47.08|37.7|39.45||
2024-04-29 06:21:58|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||57.42|56.26|63.76||
2024-04-29 06:21:59|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||196.18|176.58|219.73||
2024-04-29 06:22:00|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||
2024-04-29 06:22:01|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:22:02|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||398.43|408.84|437.14||
2024-04-29 06:22:04|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||229.59|200.94|232.91||
2024-04-29 06:22:06|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||23.83|18.95|24.45||
2024-04-29 06:22:07|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||93.9|66.44|85.18||
2024-04-29 06:22:08|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||9.99|10.69|11.87||
2024-04-29 06:22:10|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||176.94|161.93|178.87|191||
2024-04-29 06:22:11|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||202.62|223.05|253.33||
2024-04-29 06:22:12|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||406.9|350.76|358.36||
2024-04-29 06:22:14|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||35.06|22.99|27.03|33.15||
2024-04-29 06:22:15|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||418.3|402.96|427.27||
2024-04-29 06:22:16|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||61.68|59.6|58.41||
2024-04-29 06:22:17|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||194|188.26|193.89||
2024-04-29 06:22:19|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||251.76|221.89|213.47|222.83||
2024-04-29 06:22:20|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:22:21|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||41.71|39.76|43.61||
2024-04-29 06:22:22|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||56.81|60.31|62.41||
2024-04-29 06:22:23|russ2000_0039|JACK|price_second_month|0.083333333333333|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||97.53|69.06|81.63|||
2024-04-29 06:22:26|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||46.52|40.71|35.79||
2024-04-29 06:22:27|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||108.89|116.59|130.4||
2024-04-29 06:22:28|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||151.78|154.41|182.52||
2024-04-29 06:22:29|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||207.99|213.9|236.27||
2024-04-29 06:22:31|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:22:32|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||23.4|26.5|26.69||
2024-04-29 06:22:33|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||16.11|13.21|12.5||
2024-04-29 06:22:35|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||65.02|61.02|75.86||
2024-04-29 06:22:37|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||76.08|90|109.04|116.71||
2024-04-29 06:22:38|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||19.55|14.14|16.23|11.49||
2024-04-29 06:22:40|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||
2024-04-29 06:22:41|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||17.58|17.59|19.89||
2024-04-29 06:22:43|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:22:44|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||20.22|18.29|19.41||
2024-04-29 06:22:45|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||243.88|271.52|274.74|318.45||
2024-04-29 06:22:47|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||44.78|44.62|41.08||
2024-04-29 06:22:49|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||240.93|240.12|213.41||
2024-04-29 06:22:50|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||11.8|16.61|21.16|25.79||
2024-04-29 06:22:52|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||61.61|57.94|66.88||
2024-04-29 06:22:54|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||8.98|9.88|11.19||
2024-04-29 06:22:55|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||118.81|117.07|112.51||
2024-04-29 06:22:56|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:22:57|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||3.77|3.82|1.39||
2024-04-29 06:22:58|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||27.08|25.71|29.14||
2024-04-29 06:23:00|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||
2024-04-29 06:23:01|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||129.37|135.18|141.49||
2024-04-29 06:23:03|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||8.08|8.57|10.17||
2024-04-29 06:23:05|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||42.41|44.85|47.64||
2024-04-29 06:23:07|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||87.54|101.24|100.1||
2024-04-29 06:23:08|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||14.47|12.75|15.84||
2024-04-29 06:23:10|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||364.55|382.23|394.12||
2024-04-29 06:23:12|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||65.34|66.12|58.21||
2024-04-29 06:23:13|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||95.84|96.5|88.11||
2024-04-29 06:23:15|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||365.6|347.32|398.12||
2024-04-29 06:23:17|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||7.22|4.85|4.21||
2024-04-29 06:23:19|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||7.24|10.15|12.27||
2024-04-29 06:23:21|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||122.42|129.34|133.76||
2024-04-29 06:23:23|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||27.02|22.28|23.24||
2024-04-29 06:23:25|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||77.1|72.99|83.45||
2024-04-29 06:23:26|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||116.16|140.01|149.95||
2024-04-29 06:23:28|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||104.98|88.48|91.88||
2024-04-29 06:23:30|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||904.59|1087.6|1269.91||
2024-04-29 06:23:32|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||35.3|27.28|29.72||
2024-04-29 06:23:33|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||224.25|212.52|313.52||
2024-04-29 06:23:35|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||
2024-04-29 06:23:36|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||87.36|87.22|109.44||
2024-04-29 06:23:38|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||64.61|70.49|98.01||
2024-04-29 06:23:39|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:23:40|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||1.83|1.46|1||
2024-04-29 06:23:41|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||43.86|41.06|40.17||
2024-04-29 06:23:43|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||329.59|264.36|291.48|348.26||
2024-04-29 06:23:44|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||50.31|58.91|61.81||
2024-04-29 06:23:45|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||
2024-04-29 06:23:46|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||19.48|18.53|25.56||
2024-04-29 06:23:48|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:23:48|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||
2024-04-29 06:23:50|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||8.06|8.32|9.4||
2024-04-29 06:23:51|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||27.9|30.21|48.06||
2024-04-29 06:23:53|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:23:53|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||93.18|67.2|77.08|72.73||
2024-04-29 06:23:55|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||61.93|59.11|68.15||
2024-04-29 06:23:57|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||200.96|209.51|245.26||
2024-04-29 06:23:58|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||
2024-04-29 06:24:00|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||27.74|20.45|19.57||
2024-04-29 06:24:02|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||42.17|42.2|41.61||
2024-04-29 06:24:04|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||30.08|33.11|34.69||
2024-04-29 06:24:06|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||51.13|54.26|57.47||
2024-04-29 06:24:09|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||85.03|100.35|118.48||
2024-04-29 06:24:10|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:24:11|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||32.76|39.07|44.81||
2024-04-29 06:24:13|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:24:13|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||17.52|15.27|13.78||
2024-04-29 06:24:15|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||89.71|85.43|104.16||
2024-04-29 06:24:16|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||58.02|47.14|53.8||
2024-04-29 06:24:18|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||104.1|112.56|149.37||
2024-04-29 06:24:19|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||4.68|3.89|5.02||
2024-04-29 06:24:20|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||24.28|26.74|32.91||
2024-04-29 06:24:22|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||50.4|50.31|47.92||
2024-04-29 06:24:24|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||1360.4|1467.89|1573.81||
2024-04-29 06:24:26|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||61.1|62.64|72.36||
2024-04-29 06:24:28|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||31.85|31.35|35.38||
2024-04-29 06:24:30|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||
2024-04-29 06:24:31|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||258.99|258.19|304.4||
2024-04-29 06:24:32|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||
2024-04-29 06:24:34|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||
2024-04-29 06:24:35|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||
2024-04-29 06:24:36|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||230|209.82|208.83||
2024-04-29 06:24:38|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:24:38|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||
2024-04-29 06:24:40|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||61.76|43.87|42.31||
2024-04-29 06:24:43|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||62.44|54.88|58.65||
2024-04-29 06:24:44|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||88.84|68.49|72.78||
2024-04-29 06:24:45|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||
2024-04-29 06:24:47|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87||||||||||||||||
2024-04-29 06:24:49|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||308.02|266.99|299.06||
2024-04-29 06:24:51|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||58.33|57.35|69.58||
2024-04-29 06:24:52|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||11.63|11.99|13.34||
2024-04-29 06:24:54|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|||||||||||141.3|98.32|114.5|91.21||
2024-04-29 06:24:56|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||35.63|36.68|39.05||
2024-04-29 06:24:58|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||77.61|85.67|96.35||
2024-04-29 06:25:00|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||25.75|27.14|25.51||
2024-04-29 06:25:02|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||54.9|55.48|56.64||
2024-04-29 06:25:05|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||134.86|105.37|137.54||
2024-04-29 06:25:06|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||50.01|51.22|57.73||
2024-04-29 06:25:08|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|||||||||||19.27|24.92|33.98|29.01||
2024-04-29 06:25:09|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||76.11|75.24|69.18||
2024-04-29 06:25:11|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||55|51.59|52.03||
2024-04-29 06:25:12|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|||||||||||42.49|47.26|45.01|49.45||
2024-04-29 06:25:14|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||62.48|60.99|73.97||
2024-04-29 06:25:16|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||27.18|26.73|27.24||
2024-04-29 06:25:19|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||23.5|20.52|22.81||
2024-04-29 06:25:20|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||74.63|86.28|120.32||
2024-04-29 06:25:22|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09||||||||||||||||
2024-04-29 06:25:23|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||51.94|47.05|53||
2024-04-29 06:25:24|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||131.52|135.6|146.45||
2024-04-29 06:25:26|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:25:27|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||11.55|9.71|12.76||
2024-04-29 06:25:29|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||14.89|15.12|16.39||
2024-04-29 06:25:30|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||72.47|57.63|59.6||
2024-04-29 06:25:32|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||34.5|37.92|42.82||
2024-04-29 06:25:34|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||39.3|26.38|34.94||
2024-04-29 06:25:35|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||68.31|73.58|95.71||
2024-04-29 06:25:37|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:25:38|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||365.43|354.76|308.14||
2024-04-29 06:25:40|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38|||||||||||98.71|91.68|99.98|117.44||
2024-04-29 06:25:41|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|||||||||||74.03|66.15|75.77|74.23||
2024-04-29 06:25:44|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||31.1|29.18|35.38||
2024-04-29 06:25:45|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||267.08|232.8|238.24||
2024-04-29 06:25:47|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||12.62|12.61|14.85||
2024-04-29 06:25:49|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||9.18|9.1|8.19||
2024-04-29 06:25:51|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|||||||||||83.67|53.03|61.29|50.77||
2024-04-29 06:25:52|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||89.73|80.87|72.98||
2024-04-29 06:25:54|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09||||||||||||53.68|55.16|55.54||
2024-04-29 06:25:55|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||83.67|64|57.53||
2024-04-29 06:25:57|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||108.69|72.9|93.19||
2024-04-29 06:25:58|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||511.44|567|626.13||
2024-04-29 06:25:59|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||82.04|75.91|91.82||
2024-04-29 06:26:01|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31||||||||||||12.33|11.28|11.5||
2024-04-29 06:26:02|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||38.58|41.53|51.38||
2024-04-29 06:26:05|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||16.9|19.88|24.33||
2024-04-29 06:26:07|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:26:07|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||117.25|136.72|134.8||
2024-04-29 06:26:09|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||142.2|158.2|146.93||
2024-04-29 06:26:10|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||6.81|5.87|6.34||
2024-04-29 06:26:12|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:26:12|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||264.42|282.1|270.65||
2024-04-29 06:26:14|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||521.21|548.72|720.04||
2024-04-29 06:26:15|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:26:16|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||||||||||||44.31|41.57|36.51||
2024-04-29 06:26:18|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19||||||||||||102.71|88.85|130.24||
2024-04-29 06:26:19|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71|||||||||||112.48|105.54|124.32|130.39||
2024-04-29 06:26:20|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||328.01|320.95|374.85||
2024-04-29 06:26:22|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||18.01|16.75|16.26||
2024-04-29 06:26:24|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72||||||||||||63.21|71.66|81.61||
2024-04-29 06:26:26|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77||||||||||||82.16|89.24|99.32||
2024-04-29 06:26:28|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72||||||||||||||||
2024-04-29 06:26:29|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:26:30|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86||||||||||||33.29|33.95|33.2||
2024-04-29 06:26:32|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09||||||||||||32.74|28.92|33.57||
2024-04-29 06:26:34|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6||||||||||||63.5|57.88|63.15||
2024-04-29 06:26:35|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37||||||||||||9.82|8.78|8.66||
2024-04-29 06:26:36|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31||||||||||||||||
2024-04-29 06:26:37|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|174.37|146.6|179.89||||||||||||162.56|169.2|174.42||
2024-04-29 06:26:39|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:26:40|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|30.07|30.17|29.79||||||||||||||||
2024-04-29 06:26:41|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66|||||||||||196.54|160.9|213.16|181.38||
2024-04-29 06:26:42|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14||||||||||||||||
2024-04-29 06:26:44|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|3.69|11.8|50.07|107.35||||||||||||8|5.5|4.94||
2024-04-29 06:26:46|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|76.2|65.52|70.39|74.66||||||||||||||||
2024-04-29 06:26:47|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96||||||||||||310.12|365.56|393.91||
2024-04-29 06:26:49|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3||||||||||||55.7|50.11|63.2||
2024-04-29 06:26:51|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.14|17.66|2.88|3.06||||||||||||11.25|8.01|9.03||
2024-04-29 06:26:52|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|46.46|53.32|59.32|71.3||||||||||||101.27|104.4|134.36||
2024-04-29 06:26:54|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085||||||||||||30.21|33.63|37.42||
2024-04-29 06:26:56|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.56|26.98|26.21|32.36||||||||||||48.44|38.74|47.55||
2024-04-29 06:26:57|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29||||||||||||75.7|65.24|71.89||
2024-04-29 06:26:59|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15||||||||||||86.71|99.92|107.02||
2024-04-29 06:27:01|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|37.59|33.07|41.06|46.02||||||||||||54.82|53.78|56.34||
2024-04-29 06:27:03|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16||||||||||||179.63|173.75|175.69||
2024-04-29 06:27:06|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:27:06|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39||||||||||||54.63|38.03|51.53||
2024-04-29 06:27:07|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68||||||||||||13.998|13.44|19.73||
2024-04-29 06:27:09|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33||||||||||||44.27|46.99|44.28||
2024-04-29 06:27:11|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96||||||||||||||||
2024-04-29 06:27:12|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36||||||||||||96.71|89|103.96||
2024-04-29 06:27:14|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21||||||||||||8.8|9.9|9.43||
2024-04-29 06:27:15|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33|||||||||||57.22|42.29|52.22|53.48||
2024-04-29 06:27:16|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18||||||||||||15.97|11.35|8.78||
2024-04-29 06:27:18|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73||||||||||||22.18|22.18|23.46||
2024-04-29 06:27:19|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:27:19|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03||||||||||||139.04|141.3|157.66||
2024-04-29 06:27:21|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66||||||||||||12.53|14.6|13.88||
2024-04-29 06:27:22|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275||||||||||||28.72|26.25|30.94||
2024-04-29 06:27:24|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01|||||||||||46.19|34.59|45.46|52.54||
2024-04-29 06:27:25|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:27:26|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|170.43|||||||||||162.3|164.43|169.42|164.24||
2024-04-29 06:27:28|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23||||||||||||60.21|45.92|56.86||
2024-04-29 06:27:30|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77||||||||||||100.23|82.55|122.76||
2024-04-29 06:27:31|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08||||||||||||162.8|141.93|166.17||
2024-04-29 06:27:32|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21||||||||||||154.37|160.07|189.89||
2024-04-29 06:27:34|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|177|119.98|132.2||||||||||||||||
2024-04-29 06:27:36|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41||||||||||||5.67|5.39|5.79||
2024-04-29 06:27:37|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66|||||||||||42.65|40.01|44.83|44.62||
2024-04-29 06:27:39|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14||||||||||||87.88|95.77|111.05||
2024-04-29 06:27:41|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72||||||||||||165.19|165.9|206.92||
2024-04-29 06:27:42|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67||||||||||||29.5|36.2|36.43||
2024-04-29 06:27:43|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65||||||||||||28.06|23.34|27.18||
2024-04-29 06:27:44|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:27:45|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83||||||||||||10.14|9.32|9||
2024-04-29 06:27:47|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:27:47|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.93|36.27|26.78|22.02||||||||||||||||
2024-04-29 06:27:48|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15||||||||||||||||
2024-04-29 06:27:50|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|||||||||||25.46|25.75|21.91|27.49||
2024-04-29 06:27:51|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7||||||||||||140.5|124.72|157.19||
2024-04-29 06:27:53|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.725|4.39||||||||||||9|4.8582|9.33||
2024-04-29 06:27:54|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29|||||||||||23.19|14.89|15.5|12.14||
2024-04-29 06:27:56|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01||||||||||||39.5|23.02|28.19||
2024-04-29 06:27:57|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94||||||||||||||||
2024-04-29 06:27:59|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26||||||||||||||||
2024-04-29 06:28:00|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|42.48|47.825|64|73.125||||||||||||71.37|70.27|91.76||
2024-04-29 06:28:01|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66||||||||||||46.97|44.23|57.33||
2024-04-29 06:28:03|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:28:04|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5|||||||||||33.52|22.85|22.73|12.18||
2024-04-29 06:28:05|russ2000_0327|MLHR|price_second_month|0|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83||||||||||||||||
2024-04-29 06:28:07|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56||||||||||||54.78|43.47|48.51||
2024-04-29 06:28:09|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|||||||||||25.04|30.82|35.21|28.14||
2024-04-29 06:28:11|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102||||||||||||65.77|58.31|79.35||
2024-04-29 06:28:12|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:28:13|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.17|7.64|11.34|22.39|35.21|40.62|53.92|35.5||||||||||||6.18|10.48|16.02||
2024-04-29 06:28:14|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21||||||||||||17.46|17.88|17.02||
2024-04-29 06:28:15|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66||||||||||||37.63|36.79|59.48||
2024-04-29 06:28:17|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.73|4.66|2.74|2.58||||||||||||||||
2024-04-29 06:28:18|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07||||||||||||10.71|10.71|11.16||
2024-04-29 06:28:20|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91||||||||||||20.48|22.43|18.1||
2024-04-29 06:28:22|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98||||||||||||15.26|14.89|16.43||
2024-04-29 06:28:23|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.16|78.16|53.52|57.16||||||||||||72.3|74.05|84.04||
2024-04-29 06:28:25|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.98|8.23|7.42|7.15||||||||||||7.55|6.96|6.92||
2024-04-29 06:28:26|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|94.08|91.44|84.68|66.57|83.16||||||||||||73.34|78.33|82.69||
2024-04-29 06:28:28|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63||||||||||||8.73|8.96|9.97||
2024-04-29 06:28:29|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|56.62|47.28|55.3|56.73||||||||||||54.1|44.92|53.99||
2024-04-29 06:28:30|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|||||||||||113.65|89|115.09|143.53||
2024-04-29 06:28:32|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:28:33|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04||||||||||||191.71|189.09|164||
2024-04-29 06:28:35|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|70.6|60.45|60.6|67.15|65.8|66.3|66.2|55.92|59.55|54.66|53.62|61.36|63.45|41.03|40.87||||||||||||66.56|72.57|82.72||
2024-04-29 06:28:36|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63||||||||||||||||
2024-04-29 06:28:38|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48||||||||||||23.04|22.91|26.86||
2024-04-29 06:28:40|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|24.51|25.7|26.985|23.92||||||||||||28.63|20.08|21.65||
2024-04-29 06:28:41|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94||||||||||||140.05|147.55|187.08||
2024-04-29 06:28:42|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.62|9.97|8.47|10.44||||||||||||||||
2024-04-29 06:28:43|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81||||||||||||99.21|101.69|104.48||
2024-04-29 06:28:44|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.235|43.525|55.345|55.6||||||||||||84.02|76.41|71.46||
2024-04-29 06:28:46|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:28:47|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.39|39.63|46.3|39.2|38.2|42.28|25.71|29.29|29.92|||||||||||49.54|47.44|59.35|65.76||
2024-04-29 06:28:48|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93||||||||||||14.12|13.29|15.55||
2024-04-29 06:28:50|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99||||||||||||70.82|63.53|37.13||
2024-04-29 06:28:51|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:28:52|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|13.99|16.045|20.67|19.82|27.47|27.9|33.42|40.32|50.4|49.97|60.86|41.94|36.75|31.77|31.965|31.77|34.07|34.32|27.06|40.01|44.16|36.48|41.77|36.6|34.97|36.61|41|49.92|56.19|54.62|58.11|54.31|51.91|61.72|41.39|38.62|34.66||||||||||||||||
2024-04-29 06:28:53|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66||||||||||||70.58|63.86|80.91||
2024-04-29 06:28:55|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5||||||||||||12.79|9.24|11.55||
2024-04-29 06:28:56|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19||||||||||||42.56|38.61|39.81||
2024-04-29 06:28:57|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95||||||||||||162.13|164.55|145.08||
2024-04-29 06:28:59|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.7|17.42|18.26|12.5||||||||||||50.51|54.89|67.13||
2024-04-29 06:29:01|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75||||||||||||188.77|192.51|203.95||
2024-04-29 06:29:03|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||450.0495|652.572|326.286|371.2905|495.054|455.6835|337.536|270|95.6475|39.3885|33.7545|35|43.75|37.5|25.625|24.375|21.25|21.25|15.63|14.38|15|35.63|26.25|18.44|26.25|25.63|22.5|51.88|48.44|56.25|68.13|70|64.38|54.06|28.44|37.5|30.63|||10.63|13.44|12.5|6.88|17.19|20|31.4|23.5|22.5|46.6|30|14.4|8.9|18.5|16.7|20.8|22|25.4|27.6|46.6|51.8|53.1|96.2|93.4|133.8|159.7|148.2|179.799|219.3|222.5|207.3|227.9|207.8|145|129.3|84.7|81|161.9|171.8|112.6|130.3|162.5|152.35|186.8|221|247|195.8|172.6|181.6|149.8|187|201.6|236.3|300.9|328.2|396.8|402.4|419.4|416.3|404.1|337.7|258.2|138.9|70.4|87|77.1|84|89.7|77.1|59.9|55.9|18.8|13.9|6.4|3.5|1.472|1.772|0.84|1.81|1.19|1.15|0.97|0.81||||||||||||||||
2024-04-29 06:29:05|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|162|203.61|206.09|||||||||||157.39|135.3|194.48|232.19||
2024-04-29 06:29:06|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58||||||||||||99.95|104.17|98.13||
2024-04-29 06:29:07|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|17.74|15|10.455|11.06||||||||||||13.46|12.87|12.93||
2024-04-29 06:29:08|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|33.69|29.7|24.38|31.19||||||||||||79.85|80.36|85.89||
2024-04-29 06:29:10|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04||||||||||||47.26|45.84|45.21||
2024-04-29 06:29:12|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|151.6|135.16|124.71|143.14||||||||||||357.53|498.3|1022.84||
2024-04-29 06:29:13|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49||||||||||||32.86|32.62|31.46||
2024-04-29 06:29:15|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62||||||||||||27.43|22.23|32.32||
2024-04-29 06:29:16|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.055|3.167|3.222|3.222|5.445|6.5|7.555|2.945|1.389|1.417|1.889|2.306|2.6667|3.222|4.667|4.25|3.1111|5.213|8.489|10.493|14.498|18.033|20.2467|26.2667|27.34|28.6867|26.7333|24.19|21.35|16.18|14.79|17.84|20.17|19.04|21.99|24.85|28.1|27.65|26.16|21.26|26.97|34.49|35.5|52.66|58.64|53.06|59.41|73.24|52|43.15|51.56|47.53|46.57|42.53|39.57|34.35|36.31|37.33|37.22|36.38|40.17|40.07|31.28|26.02|28.8|34.81|37.18|33.13|44.15|37.39|31.28|37.5|39.35|37.64|39.22|40.66|37.65|33.71|41.7|44.5|43.46|40.24|34.7|33.25|41.78|47.69|61.35|75.96|66.63|70.2|81.35|108.14|106.62|112.59|119.76|117.07||||||||||||185.82|220.46|206.88||
2024-04-29 06:29:17|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|75.62|76.29|75.42|69.73|71.91|58.34|64.59|67.01|60.66|46.46|57.13||||||||||||136.39|128.43|155.82||
2024-04-29 06:29:18|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2||||||||||||||||
2024-04-29 06:29:20|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95||||||||||||182.68|174.14|184.15||
2024-04-29 06:29:22|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.51|19.25|10.95|11.52|12.06|||||||||||8.57|10.91|12.68|12.07||
2024-04-29 06:29:23|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34||||||||||||0.595|0.49|0.71||
2024-04-29 06:29:25|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31||||||||||||157.35|158.15|177.32||
2024-04-29 06:29:27|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89||||||||||||114.28|93.76|128.54||
2024-04-29 06:29:28|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|27.14|||||||||||49.53|42.92|52.81|62.05||
2024-04-29 06:29:30|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08||||||||||||84.21|79.9|71.41||
2024-04-29 06:29:31|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93||||||||||||8.01|7.11|6.13||
2024-04-29 06:29:33|russ2000_0399|CHDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167|7.25|7.4167|7.3333|7.4167|7.6667|7.4167|6.4583|5.8333|6.9167|6.9167|6.5833|6|6.1667|5.75|5.5833|7.6667|6.771|10.25|9.8333|10|11.4167|10.9167|8.6667|7.5833|7.3958|7.4375|7.875|9.4375|9.125|10.1433|10.7467|9.5633|14.1467|11.6667|12.4167|12.9067|11.34|12.35|12.0167|12.1833|12.58|12.6267|11.76|15.4833|14.8867|14.3533|13.0967|12.6267|13.3567|13.8467|13.4733|13.3267|14.62|17.1433|16.62|17.4933|15.1767|14.2467|14.8067|11.6867|10.0067|12.9767|12.59|11.5333|11.86|11.1767|11.4567|13.1967|13.9167|14.56|14.5933|16.18|17.4|20|19.0767|21.07|21.9933|27.98|27|29.95|31|28.7233|31.39|32.0967|36.6133|41.56|44.29|48.9833|45.2067|41.8367|49.7933|51.0333|50.1|55.8833|65.1333|78.3333|86.0667|99.8|94.2|92.5867|93.8|98.58|123.26|130.01|125.64|132.67|174.76||||||||||||125.28|115.77|121.87||
2024-04-29 06:29:35|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79||||||||||||42.54|39.19|36.91||
2024-04-29 06:29:36|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|52.67|54.72|76.49|88.35||||||||||||49.97|38.85|57.34||
2024-04-29 06:29:38|russ2000_0402|PEI|price_second_month|0|11.2644|10.3335|10.8017|11.988|12.55|12.3002|12.987|15.6718|16.8894|15.6797|15.992|17.1789|18.7406|22.7386|22.1764|23.3321|25.4873|23.75|21|23.375|22|21.625|21|21.625|21.625|24.375|25|25.625|21.5|17.75|15.625|18.875|20.875|19.875|18|19.375|21.125|20.75|21.375|27.125|26.125|24|24.5|24.75|24.625|23.125|18.25|21.25|21.875|21.125|19.5|20.75|19.75|20.625|22.875|22.875|22|25.813|23.938|24.75|23.563|21.625|20|19.0625|20.75|19.9375|17.0625|16.5625|17.4375|17.4375|19|21.45|22.95|21.94|22.75|23.1|25.9|26.25|25.31|25.9|28.22|31|34.5|36.45|33.3|38.26|40.75|40.6|44|43.15|36.93|40.4|37.3|42.32|39.5|43.16|47.53|37.83|34.53|24.73|26.85|19.85|4.5|3.05|5.58|6.63|7.39|10.05|13.79|10.46|13.43|14.44|17.16|10.31|9.33|13.42|12.68|15.72|16.66|18.05|19.89|18.55|17.99|18.76|17.95|20.16|23.37|22.78|22.32|19.84|21.56|19.16|21.1|25.09|19.17|16.5|10.7|10.03|11.09|10.44|11.01|10.2|8.19|6.15|6.41|5.14|5.76|2.36|1.13|1.1||||||||||||||||
2024-04-29 06:29:39|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:29:40|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|97.85|81.27|75.22|76.71||||||||||||136.35|123.29|131.18||
2024-04-29 06:29:42|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9||||||||||||42.18|34.15|28.94||
2024-04-29 06:29:44|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.29|63.59|63.54|67.16|73.87|||||||||||77.73|62.49|76.02|81.49||
2024-04-29 06:29:45|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34||||||||||||159.76|166.97|208.68||
2024-04-29 06:29:47|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:29:48|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:29:48|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32||||||||||||109.37|109.3|135.91||
2024-04-29 06:29:49|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|27.98|25.61|23.89|23.16|24.31|23.6|20.64|19.18|18.93|20.18|23.75|23.64|20.83|18.16|19.96||||||||||||30.39|29.45|30.88||
2024-04-29 06:29:51|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|164.25|117.58|128.71||||||||||||94.42|87.44|114.86||
2024-04-29 06:29:52|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99||||||||||||72.43|73.75|63.19||
2024-04-29 06:29:54|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.18|13.98|15.5|14.46||||||||||||56.47|67.67|59.24||
2024-04-29 06:29:55|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06||||||||||||28.66|33.46|36.19||
2024-04-29 06:29:56|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57||||||||||||68.41|67.38|92.68||
2024-04-29 06:29:58|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|14.89|17.85|21.12|18.62|21.64|23.99|18.5|15.57|14.93|18.07|18.9|19.8|24.78|18.12|14.04|14.59|14.91|13.61|16.56|16.9|17.83|17|14.54|11.9|13.48|11.24|8.02|6.48|9.22|7.22|9.16|10.66|6.24|5.21|3.44|1.86|3.92|3.9|1.95|1.13||||||||||||||||
2024-04-29 06:29:59|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07||||||||||||101.55|101.89|94.4||
2024-04-29 06:30:01|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:30:02|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17||||||||||||47.55|44.36|45.3||
2024-04-29 06:30:05|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31||||||||||||144.51|129.4|112.07||
2024-04-29 06:30:07|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63|||||||||||28.64|30.88|36.92|37.62||
2024-04-29 06:30:10|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.375|0.3125|0.1563|||0.065|0.39|0.15|0.01|0.28|0.3|0.2|0.2|0.32|0.23|0.15|0.075|||0.05|0.26|||||3.56|3.1|17.55|24.17|24.12|19.07|17.92|22.06|19.59|27.75|18.15|21.46|23.7|22.97|24.28|30.8|36.11|28.87|26.4175|20.86|32.85|25.21|22.09|25.08|22.5|23.23|24.92|30.72|33|33.76|34.92|35.48|32.85|31.63|36.45|37.19|30.71|28.96|37.43|33.95|28.45|25.62|20.65|25.3|14.1|22.9|20.1|25.3|25.3|28.9|19.87|13.1|9.61|3.14|1.75|1.57|0.7688|0.6058||||||||||||||||
2024-04-29 06:30:12|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.2836|7.5655|9.0745|10.2182|12.2018|12.7364|10.9326|10.3428|8.9606|9.5802|10.59|11.3199|9.2942|10.1879|9.3836|10.3703|10.2028|11.8412|14.7456|13.9264|15.9074|17.1883|19.0557|18.5018|18.0503|20.4567|23.3891|26.496|31.4822|30.5571|25.0255|28.7636|27.3818|26.3345|27.2727|27.1|26.2909|25.8727|25.3636|27.8545|28.5|26.82|24.35|21.05|21.85|24.45|25.01|23.38|12.5|10.99|14.75|16.92|21.17|19.61|16.29|18.23|19.31|16.11|15.65|15.54|18.98|18.62|18.4|17.88|20.01|22.16|24|25.93|22.54|24.67|25.9|26.75|24.94|26.09|27.52|30.47|22.71|27.53|29.76|38.8|38.05|34.3|35.85|39.3|38.65|43.45|47|38.14|40.13|37.73|35.17|42.42|40.38|30.78|31.73||||||||||||44.78|44.87|51.89||
2024-04-29 06:30:13|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31|||||||||||8.18|8.77|10.64|13.41||
2024-04-29 06:30:14|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04||||||||||||17.53|14.85|19.17||
2024-04-29 06:30:16|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||4.4301|7.8178|7.4455|7.0733|6.9244|6.1053|6.2542|6.4776|5.5841|6.9614|6.9989|6.8499|9.9768|14.2954|13.5507|18.8373|13.8116|15.4122|16.1194|16.5849|16.6595|17.4225|10.4796|14.2209|11.7267|14.7793|15.468|15.4494|14.4443|19.0977|20.3542|18.7627|21.3761|21.309|20.7685|17.418|19.4283|21.7558|17.6012|18.584|16.6854|17.418|17.5654|17.0383|19.6785|17.8871|19.2854|24.7935|28.1217|25.9372|31.9412|30.0873|32.5979|36.4085|38.879|42.0686|43.2435|41.3181|39.2229|40.4604|42.8817|39.7501|39.3793|29.5423|26.7636|34.1347|34.0096|34.2196|34.1213|32.6024|35.1443|48.6936|42.3367|44.5256|39.6429|38.7628|44.1727|38.5126|38.4233|40.4738|40.0057|44.2147|47.8364|53.577|50.9342|46.1091|46.9843|40.9615|41.7503|40.3742|37.144|32.6932|27.8624|33.0329|33.8448|35.6931|39.643|35.2439|37.1054|46.273|41.51|52.23|51.45|41.54|44.66|41.61|46.97|42.34|37.3|26.8|31.61||||||||||||||||
2024-04-29 06:30:18|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7||||||||||||||||
2024-04-29 06:30:19|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48||||||||||||39.57|36.97|36.13||
2024-04-29 06:30:20|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08||||||||||||26.2|25.63|23.5||
2024-04-29 06:30:22|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||1.3125|1.3959|1.8542|2.6667|1.7917|2.2917|2|1.625|1.2917|1.1667|1.2292|1.5208|1.2917|1.292|1.334|1.042|1.042|1.25|1.834|2|1.667|1.75|2.167|2|2.292|2.709|2.542|3.709|3.5|3.792|3.8333|3.3333|3.4583|2.4583|2.3333|1.4375|0.8958|0.9375|1.3958|2.4567|2.8133|2.49|2.7333|3.4667|2.6|3.3667|3.1667|4.057|6.7|8.8367|11.3067|10.3|9.62|13.02|12.085|8.7|12|14.5|17.42|21.46|20.83|20.43|22.48|24.93|21.42|17|9.35|15.39|18.53|15.42|13.66|15.11|18.79|19.1|21.22|21.03|23.86|28.79|32.74|41.75|46.72|36.3|42.26|37.46|44.62|48.31|52.91|53.81|55.27|63.58|52.83|52.52|57.76|57.78|48.14|46.59|41.27|38.89|42.17|43.69|51.72|45.9|44.35|53.65|58.7|67.4|73.7|90.75|81.3|89.05|87.66|94.72|98.73|80.84|76.92|69.77|59.75||||||||||||89.32|112|114.5||
2024-04-29 06:30:23|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|50.78|||||||||||74.62|61.62|57.04|58.41||
2024-04-29 06:30:25|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86||||||||||||||||
2024-04-29 06:30:27|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:30:28|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59||||||||||||41.29|45.95|51.53||
2024-04-29 06:30:29|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|103.46|64.63|66.65||||||||||||75.92|58.48|72.52||
2024-04-29 06:30:31|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56||||||||||||10.33|10.11|15.72||
2024-04-29 06:30:33|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.3125|16|15.625|17.0625|17|19.3125|18.2815|17.094|16.469|13.75|9.4688|6.375|7.9063|7.1875|6.5|7.2188|7.0313|7.25|9.0313|10.6|10.52|11.655|11.075|11.3|14.375|11.56|12.63|12.065|11.62|12.22|13.95|16.6|14.239|15.205|16.96|16.54|15.15|11.275|12.025|12.85|11.955|9.46|12.57|11.93|14.875|11.405|12.635|11.485|10.165|9.12|8.64|8.56|11.59|22.995|30.67|25.395|25.075|26.92|31.785|28.465|23.815|29.2|33.9|35.37|33.67|32.49|36.29|36.54|46.15|57|51.7|45.84|42.2|42.97|41.83|45.05|39.83|35.02|40.62|40.75|34.25|39.76|42.64|41.03|37.97|37.55|43.79|39.21|45.21|40.73|29.74|33.89|31.25|33.54|42.45|33.72|31.47|33.23||||||||||||||||
2024-04-29 06:30:35|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6565|5.594|5.969|6.594|7.0315|8.469|7.891|7.375|5.5625|5.125|4.6563|4.75|6.6875|6|4.3438|4.375|3.1563|3.5938|1.9844|2.4375|3.275|3.4325|2.75|1.95|2.775|1.4175|1.645|1.18|2.025|2.6425|3.42|6.875|8.2525|7.0525|10.875|13.565|13.74|16.205|20.3|22.285|23.94|24.1|28.48|31.91|36.51|33.56|24.61|32.98|36.32|38.21|27.1|20.02|19.13|22.47|26.84|24.36|29.99|29.15|33.09|37.3|36.66|31.49|28.69|35.63|35.63|30.01|31.59|37.56|37.3|37.95|37.63|40.04|47.07|47.13|37.62|38.94|42.04|41.29|38.89|36.4|38.3|40.92|42.75|50.5|34.4|39.05|44.55|43.65|48.3|53.2|43.69|45.73|39.64|43.06|51.6|55.01|46.77|53.38||||||||||||39.02|37.775|42.53||
2024-04-29 06:30:36|russ2000_0458|WERN|price_second_month|0||||||||||||||2.72|3.08|3.64|2.8|3.36|2.08|2.44|1.96|2.2601|2.88|3.1399|2.9199|3.2|3.4|2.88|3|2.28|1.96|3|3.66|3.96|3.8|4.96|5.2|5.56|6.4|6.32|6.88|7.4401|8.4|9.28|8.8801|8.0801|7.1998|8.0606|6.1598|6.4798|6.8006|7.36|7.8398|8.3998|7.7398|8.3998|9.3598|10.4997|10.2597|11.9397|11.4|8.8498|9.8623|10.7247|11.5872|12.6934|9|8.0248|7.5186|8.0998|8.4748|10.0122|11.9157|13.4397|14.3696|14.2076|14.816|14.304|17.656|15|18.312|19.824|18.11|19.07|19.09|17.72|22.5|21.4|18.81|17.85|20.49|19.43|19.47|18.53|18.64|19.28|19.33|18.61|17.55|17.79|18.94|22.81|17.38|13.62|17.99|17.48|18.66|22.31|22.54|19.94|21.58|23.55|25.08|23.28|23.44|24.22|24.34|22.25|21.69|23.02|25.03|23.04|24.07|25.85|26.4|24.9|31.02|32.07|27.52|26.49|26.96|26.55|24.89|23.08|27.05|28|27.25|33.1|38.2|37.25|39.2|37.05|33.86|34.53|27.88|32.68|36.76|33.6|46.22|46.01||||||||||||41.61|40.01|40.14||
2024-04-29 06:30:39|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|63.6|17.89|37.3|29.51|||||||||||23.21|27.03|23.22|11.54||
2024-04-29 06:30:40|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.13|76.38|66.74|82.85||||||||||||82.51|72.04|94.22||
2024-04-29 06:30:42|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.72|30.36|24.66|23.59||||||||||||25.55|22.8|23.93||
2024-04-29 06:30:44|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.2963|2.0926|2.7778|3.0741|3.8518|3.8889|3.7778|4.3333|5.3703|5.861|6.8333|7.9443|9.75|10.25|9.2083|4.9793|2.6667|1.875|2.9167|2.0417|3.6042|3.6667|2.1667|2.2917|1.7708|1.875|1.6667|1.5208|1.6563|1.3646|0.9271|0.3958|0.4375|0.65|0.5333|0.6233|1.7833|1.1133|0.9569|1.2133|1.0033|0.8933|1.2103|1.43|1.9967|1.8|2.0133|2.3267|2.4467|2.0667|2.37|2.5167|2.8667|3.2133|4.83|4.6167|6.6|6.8367|7.85|10.35|9.12|6.7433|8.2633|9.8333|10.1267|11.7167|12.5367|14.7367|15.3433|18.0866|17.3933|21.0033|25.1866|26.02|26.23|30.33|32.22|26.79|34.46|23.17|29.05|24.9|24.99|22.91|20.46|18.8|22.86|20.86|17.54|17.04|10.45|12.13|13.17|16.525|21.81|18.32|18.63|18.22|17.72|16.53|16.04|21.63|32.05|35.74|34.46|30.43|36.53|30.2|22.97|31.24|27.89||||||||||||||||
2024-04-29 06:30:45|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.35|7.57|6.69|8.77||||||||||||13.64|12.75|14.7||
2024-04-29 06:30:46|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39|||||||||||34.6|33.39|47.52|40.27||
2024-04-29 06:30:47|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|39.38|||||||||||60.06|51.38|56.81|50.34||
2024-04-29 06:30:49|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|10.44|11.3|10.87|16.23|21.71|22.66|16.75|14.93|14.22|11.92|14.63|13.86|14.89|12.48|13.03|17.82|19.06|20.19|19.6|18.315|15.87|19.28|12.16|9.73|7.23|9.12|8.52|11.27|10.79|10.63|13.11|15.95|16.16|10.44|8.22|2.21|2.11|1.55|1.13|0.6269|1.01|0.801|0.4855||||||||||||5.33|5.79|4.55||
2024-04-29 06:30:50|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61||||||||||||25.74|24.95|30.71||
2024-04-29 06:30:52|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46||||||||||||||||
2024-04-29 06:30:53|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31||||||||||||111.46|107.27|80.32||
2024-04-29 06:30:55|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36||||||||||||75.81|78.9|82.83||
2024-04-29 06:30:57|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|25.24|27.15|30.42|26.07|27.61|26.79|32.87|33.47|26.47|19.05|21|12.83|15.37|9.95|17.77|17.57|21.75|20.85|16.25|11.3|13.95|11.3|14.4|11.75|6.69|6.22|4.27|1.47|1.28|0.8625|0.3294|0.58||||||||||||23.68|21.77|20.01||
2024-04-29 06:30:58|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|7.7375|9.4975|10.7175|7.75|8.1025|7.9575|8.64|8.445|6.6675|7.04|7.45|7.2425|5.03|3.915|5.7375|7.4625|7.3125|7.91|6.9625|6.735|8.7825|8.33|8.72|8.535|9.64|10.3675|10.9275|11.3625|11.0375|12.3375|14.7975|16.505|18.4425|19.3725|20.5675|24.52|30.055|34.675|27.65|29.735|41.085|38.14|42.81|45.11|36.7|32.99|33.75|26.37|30.88|20.85|18.45|35.54|26.28|31.26|38.13|32.67|26.41|23.73|26.25|33.55||||||||||||||||
2024-04-29 06:30:59|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:30:59|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|37.62|||||||||||53.97|44.2|59.59|65.6||
2024-04-29 06:31:01|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02|||||||||||47.57|54.92|58.69|59.28||
2024-04-29 06:31:03|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:04|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.68|21.38|17.82|24.54|20.92|17.92|16.34|17.24|16.61|19.01|17.82|19.53|22.26|21.27|26.69|24.44|26.09|22.22|20.98|17.69|19.32|24.52|23.8|28.06|26.82|29|24|20.35|25.2|29.17|27.96|31.46|30.84|22.07|29.54|30.31|29.75|30.15||||||||||||||||
2024-04-29 06:31:05|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:06|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|41.13|33.26|25.68|23.48|32.21|24.48|21.8|25.75|27.4|23.6|27.3|22.05|18.35|24.1|17.24|14.5|19.33|19.33|20|21.3|27.74|25.96|26.54||||||||||||275.08|273.47|866.12||
2024-04-29 06:31:07|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8||||||||||||501.77|457|553.6||
2024-04-29 06:31:09|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.81|3.04|3.38|4.15||||||||||||12.21|12.62|14.7||
2024-04-29 06:31:10|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11||||||||||||39.28|36.62|36.74||
2024-04-29 06:31:13|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:14|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:14|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02||||||||||||56.86|33.36|26.24||
2024-04-29 06:31:16|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.21|14.27|5.65|6.38||||||||||||||||
2024-04-29 06:31:17|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|98.41|89.83|75.13|67.4|39.71|31.07|35.6|21.84|19.28|16.63|25.96|31.44|34.33|39.72|34.73|33.23|47.22|49.97|63.51|77.62|60.61|85.2|77.91|63.07|55.61|67.39|40.21|73.95||||||||||||180.58|130.03|142.86||
2024-04-29 06:31:19|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.62|11.9|8.6|11.33||||||||||||7.64|6.91|4.03||
2024-04-29 06:31:21|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15||||||||||||||||
2024-04-29 06:31:23|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:23|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.93|31.2|26.7|32.53||||||||||||36.53|35.85|37.14||
2024-04-29 06:31:24|russ2000_0505|MTZ|price_second_month|0|5.7501|5.25|4.4167|4.2501|3.75|4.0834|5.0001|6.3333|5.4166|4.9166|4.8334|4.9166|4.0834|2.6667|2.4166|2.7084|3.6667|4.8334|5.0001|7.5|9.3333|9|12.5833|12|15|13.3333|12.6667|10.2501|9.3333|5.5001|6.6667|6.2499|4.7501|5.3333|2.7917|3.5001|1.9166|2|2.0833|2|1.4167|1.6667|3.0833|5.0833|5.5001|5.4166|5.3325|8.5005|8.3325|7.0005|6.8325|6.6675|20.8335|19.6665|31.5|34.9995|40.6245|46.6875|25.5|28|20.625|10.6667|15.5|16.75|16.1667|18.625|27.4583|38.5|45.5834|36|27|14.98|16.07|10.05|5.45|5.76|8|3.55|4.01|1.51|4.71|9.58|13.28|12.12|4.27|5.41|8.39|9.09|8.46|11.55|9.87|12.95|12.87|11.59|11.28|11.46|13.59|14.78|10.11|8.71|11.79|14.12|6.41|9.46|12.95|9.46|12.76|13.24|11.63|9.68|14.33|18.62|21.05|22.2|16.01|17.59|16.35|18.24|22.84|30.09|31.8|31.8|31.65|40.94|36|30.5|24.1|22.07|17.66|16.56|20.43|16.98|23|29.45|37.95|39.25|42.4|40.8|44.85|50.95|46.65|43.8|45.09|43.18|46.49|62.87|66.34|49.08|39.15|46.21||||||||||||99.49|60.64|75.46||
2024-04-29 06:31:26|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:27|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2619|17.5595|13.6111|13.4921|19.0079|20.3968|17.8571|16.0119|17.5|13.1944|10.8135|9.8611|9.2857|9.11|5.58|4.93|5.15|4.23|6.09|4.92|5.26|5.65|6.85|7.85|8|7.05|8.25|7.7|9.9|10.95|8.15|8.2|7.29|4.14|3.92|2.96|2.73|4.86||||||||||||||||
2024-04-29 06:31:27|russ2000_0508|HIBB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8272|4.2963|4.5679|3.1605|3.2963|3.3549|4.5185|5.3827|7.1235|4.8395|7.0222|4.9166|5.6296|7.1111|7.5022|6.7852|7.2652|7.4015|9.76|10.7111|13.6933|16.0578|18.1133|12.7|17.65|20.1267|25.74|22.3933|28.26|31.65|23.87|25.85|30.37|28.99|25.39|27.79|20.57|14.7|23.31|23.71|15.44|18.48|18|18.23|22.38|25.58|25.79|25.03|37.65|35.8|38.72|34.6|46.44|55.17|57.81|60.04|53.45|55.47|55.08|54|67.73|56.77|54.17|42.75|48.93|50.91|46.38|37.58|30.81|36.03|33.52|40.44|37.65|28.7|20.4|13.15|21.7|21.85|23.7|20.8|14.24|18.54|18.89|19.71|27.42|9.75|20.83|39.51|||||||||||36.29|47.51|72.02|76.81||
2024-04-29 06:31:29|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|40.21|38.89|41.51|43.93|39.75|||||||||||46.19|45.31|55.42|56.87||
2024-04-29 06:31:31|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:31|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89||||||||||||29.19|28.53|36.21||
2024-04-29 06:31:33|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|24.05|24.575|23.41|28.635|33.98|40.25|38.345|34.545|37.25|33.57|35.3|31.85|37.17|39.33|46.65|47.53|47.97|52.85|63.75|61.82|69.24|66.26|61.75|61.17|54.83|49.44|38|62.61|63.01|63.25|55.6|47.25|45.25|47.6|37.6|24.5|28.9|30.81|33.88|17.73|15.62|21.57|26.25|29.06|32.97||||||||||||38.29|35.07|39.29||
2024-04-29 06:31:34|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:35|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685||||||||||||15.09|13.42|12.78||
2024-04-29 06:31:37|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|235.1|||||||||||229.5|211.4|258.98|225.52||
2024-04-29 06:31:38|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:39|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|86.37|71.42|61.59||||||||||||75.94|67.32|65.15||
2024-04-29 06:31:40|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.45|3.57|4.69|8.79||||||||||||||||
2024-04-29 06:31:41|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1||||||||||||23.69|24.56|18.3||
2024-04-29 06:31:43|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14||||||||||||11.35|10.03|8.16||
2024-04-29 06:31:44|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47||||||||||||82.43|85.62|113.19||
2024-04-29 06:31:46|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:46|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|24.1|24.4|23|18.42|20.72|20.37|19.18|20.59|19.89|12.85|11.57||||||||||||||||
2024-04-29 06:31:47|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|18.9|20.3|17.66|18.31||||||||||||20.58|17.32|16.75||
2024-04-29 06:31:48|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|29.5|23.39|15.32|15.28|16.19|18.58|19.61|23.39|18.45|19.1|22.04|17.89|14.36|18.3|13.62|16.74|15.88|14.68|17.77|18.25|20.52|17.08|10.4|11.29|14.93|15.6|3.3|0.74|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.44|25.75|20.66|24.11||||||||||||||||
2024-04-29 06:31:49|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:50|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|226.3|196.25|212.2|211.8|176.17|180.17|174|179.39|201.9|192.31|135.45|184.33||||||||||||253.29|274.64|307.94||
2024-04-29 06:31:52|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24||||||||||||145.03|87.76|109.23||
2024-04-29 06:31:53|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.15|2|3.52|2.79||||||||||||1.14|0.9726|1.15||
2024-04-29 06:31:54|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:55|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:31:56|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|35.36|||||||||||44.33|47.27|62.45|71.49||
2024-04-29 06:31:57|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|27|25.61||||||||||||21.41|20.14|21.57||
2024-04-29 06:31:59|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02||||||||||||4.39|4.98|3.54||
2024-04-29 06:32:00|russ2000_0549|SPTN|price_second_month|0.057142857142857|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.438||13.86|12.53|11.9||4.11|2.99|1.279||2.64|2.91|4.98||3.709|4.01|5||14.08|10.27|10.64||12.37|16.88|20.01||31.41|22.72|21.45||23.57|24.88|22.96||12.98|14.15|13.92||13.96|14.67|17.45||18.709|15.54|18.52||17.84|15.7|16.12||18.51|22.35|23.73||21.37|19.57|25.805||32.11|25.68|21.29||29.77|28.27|38.77||25.85|25.26|26.56||25.6|20.14|16.89||11.32|11.89|14.325||20.66|17.1|||||||||||22.51|22|22.95|||
2024-04-29 06:32:03|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|71.94|51.84|69.65||||||||||||101.33|113.75|101.79||
2024-04-29 06:32:04|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38||||||||||||||||
2024-04-29 06:32:05|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|20.57|||||||||||59.8|59.36|60.82|68.27||
2024-04-29 06:32:07|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|128.42|139.28|141.72|156.92||||||||||||||||
2024-04-29 06:32:09|russ2000_0554|CCC|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44||||||||||||||||
2024-04-29 06:32:10|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.513|3.507|4.509|5.511|6.1667|6.5833|6.4167|5.292|4.4167|4|5.1253|6.4167|5.5833|6.3333|5.5417|9.0417|8.7917|5.75|9.0833|6.1667|4.9583|5.0417|5.1667|5.92|1.9333|1.9|1.74|3.7733|1.7667|2.7067|2.4|4|6.3067|7.9|9.3133|7.8333|7|6.86|7.0853|5.9|4.8867|3.7733|5.68|6.0667|5.12|4.7067|5.06|5.5533|6.5333|5.6267|5.1467|5.0733|4.9933|1.5867|2.3133|3.5333|4.28|5.6133|5.82|7.64|8.0533|9.1667|12.1267|12.2|10.6333|8.6|8.6133|6.28|6.7933|6.5667|8.4267|11.9333|16.2333|22.3|25.56|21.48|20.78|22.2|25.6|20.98|19.64|21.18|17.16|17.01|12.48|5.8|8.75|8|9.85|11.15|7.85|4.45|4.75|2.27|2.94|3.12|2.35|2.33|2.51|1.43|1.98||||||||||||||||
2024-04-29 06:32:12|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.34|14.62|9.88|11.49||||||||||||||||
2024-04-29 06:32:13|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83||||||||||||4.61|3.62|4.11||
2024-04-29 06:32:14|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805||||||||||||160.09|151.42|188||
2024-04-29 06:32:15|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.1667|2.4167|3.0417|2.9167|2.875|3.1043|2.9583|3.5|3.6667|3.75|4.0833|4.3646|3.625|2.9583|2.5833|2.5833|2.9167|2.8854|2.9167|2.7833|3.26|3.3333|3.3967|4.15|4.3333|3.9867|4.3033|4.2433|4.47|5.5367|6.3833|5.45|5.8667|7.9467|10.28|9.82|12.3267|13.7167|19.3733|34.4267|25.74|27.6|27.54|26.7067|31.34|27.2267|29.52|28.3933|30.0067|8.6333|9.1467|16.3933|18.1667|18.4667|21.8067|21.18|24.6133|22.8067|32.5534|28.42|26.8067|26.24|28.7267|29.76|26.5333|28.3133|31.7333|35.6134|44.5067|56.1934|54.1467|46.39|64.31|54.2|45.22|47.1|32.91|34.58|25.83|35.78|36.53|38.9|40|35.15|31.35|31.25|35.4|32.2|41.25|33.11|37.08|27.15|24.72|23.72|20.78|13.05|17.07||||||||||||51.36|49.86|55.28||
2024-04-29 06:32:17|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86||||||||||||44.03|50.71|45.71||
2024-04-29 06:32:19|russ2000_0562|EXPO|price_second_month|0|||||||||||||||||||||||||||||||2.125|2.9063|3.0938|1.5625|1.5313|1.75|0.9688|0.875|0.8125|1.1406|0.9063|0.8125|0.625|0.6563|0.625|0.5938|0.5625|0.625|0.6406|0.8594|0.8438|0.6875|0.7188|0.7813|0.7188|0.6875|0.7813|0.9063|1.1719|1.25|1.1875|0.7813|0.7813|0.7188|0.8828|0.8281|0.8438|1.0078|0.9531|1.0859|1.1875|1.4375|1.4875|1.1325|1.245|1.6187|1.6|1.5525|1.6138|1.75|1.9911|2.155|2.84|2.7625|3.1162|3.25|3.4737|3.0225|3.0962|3.75|3.4188|3.975|3.75|3.84|4.455|4.6025|5.75|6.09|6.9625|7.275|8.155|7.69|7.63|5.6175|6.56|7.07|6.7475|6.6575|6.8725|7.71|8.7|9.8375|10.72|10.565|11.845|12.055|11.805|13.015|13.36|12.5675|14|16.2825|19.3425|17.81|17.6825|18.265|19.015|21.6325|21.28|21.375|25.815|23.345|26.955|25.215|30.325|28.725|29.65|34.05|37.75|38.875|49.15|52.35|50.32|56.63|56.05|70.89|63.55|73.65|74.24|80.455||||||||||||89.86|76.96|80.89||
2024-04-29 06:32:20|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.0157|2.3125|2.0625|2.375|2.25|2.719|4|3.625|3.625|3.219|3.75|4.4065|3.6875|4.219|4.6875|5.4065|4.875|3.6875|4.7188|5.375|5.25|7.4063|9.6719|9.5|6.875|14.9844|12.0938|9.9648|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.8345|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69||||||||||||32.78|33.43|43.23||
2024-04-29 06:32:22|russ2000_0564|CWT|price_second_month|0|2.9688|3|3.0313|3.3438|3.75|3.875|3.4375|4.5|5.6875|6|5.9688|6.125|6.375|7.25|6.9375|7.0625|6.5313|7.0625|7.5625|7.375|6.625|6.75|6.1875|6.0625|6.1875|6.7813|6.8125|7.125|6.5|6.375|6.625|6.375|7.5|6.5|6.9375|7.4375|7.8125|7.875|8.3125|8.8125|8.875|10.125|9.75|8.5625|8.875|8.75|7.75|8|8|7.75|8.3125|8.719|8.625|8.9375|9.7815|10.5|11.4065|11.594|13.375|15.0625|11.0938|10.9375|13.0313|12.25|13|14.9375|15.8125|13.4375|11.6563|13.125|13.4688|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34||||||||||||50.25|50.57|45.89||
2024-04-29 06:32:24|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.875|49.75|11.375|9.8125|2.8125|3.9375|2.2|3.17|3.07|4.3|3.75|1.69|1.94|1.7|2.19|3.48|7.04|5.77|5.52|5.65|4.595|4.65|4.39|5.12|6.06|5.81|6.28|5.2|4.47|5.5|5.67|7.49|7.67|6.54|8.13|7.09|4.39|4.28|5.46|7.88|8.78|7.23|6.48|6.75|8.5|10|12.6|11.62|12.18|12.09|11.08|14.38|15.1|17.04|16.84|22.6|23.92|19.33|17.3|19.08|17.94|16.23|16.75|19.57|20.02|17.67|19.07|23.06|25.1|21.1|20.4|16.3|16.3|13.5|15.45|16.8|12.91|17.39|16.2|20.82|22.25|18.29|23.45|22.44||||||||||||||||
2024-04-29 06:32:25|russ2000_0566|UIS|price_second_month|0|179.5545|177.3652|157.9708|153.2782|165.7905|185.8105|178.6165|211.7744|204.8928|215.5285|194.2571|226.1638|199.5745|244.9327|274.9627|354.7293|402.5903|447.5|287.5|367.5|333.75|320|275|286.25|266.25|216.25|147.5|141.25|145|85|28.75|43.75|38.75|57.5|37.5|96.25|92.5|90|86.25|125|113.75|111.25|115|145|110|98.75|93.75|90|106.25|81.25|65|61.25|82.5|58.75|76.25|66.25|67.5|113.125|143.125|178.75|245|179.375|285|298.125|379.375|430|287.5|298.75|271.25|130|121.875|163.8|119.4|118.2|119|111|114.383|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66||||||||||||4.03|4.79|5.19||
2024-04-29 06:32:26|russ2000_0567|RRGB|price_second_month|0.0625||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|30.18||10.57|13.16|||||||||||13.83|8.04|12.47|||
2024-04-29 06:32:28|russ2000_0568|OTTR|price_second_month|0|5.6563|5.75|6.25|6.2813|5.7813|6.4688|6.875|6.8125|7.5625|7.875|8.4063|9.0625|9.7813|11.75|11.875|11.5938|9.7813|9.8125|9.0625|10.625|9.625|9.5|9.375|9.75|10.625|11.375|11.375|12|11.25|11.5|12.75|13.25|14.25|14.625|14.625|16.75|17|15.875|15.875|17.875|16.875|16.875|15.625|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16|16.25|16.125|15.375|16.25|17.375|18.9375|16|17.5625|19.875|18.5313|19.625|19.9063|19.875|18.5|21|20.875|23.625|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.748|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85||||||||||||82.37|76.31|90.46||
2024-04-29 06:32:30|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.8|11.55|11.62|11.91||22.35|23.23|21.19|18.47||||9.14|8.81|8.04|7.15|5.84|7.45|9.09|5.97|8.01|7.82|9.24|10.41|11.14|8.8|8.01|8.6|8.57|11.05|15|13.89|14.43|13.47|15.5|12.44|11.69|8.46|12.67|11.79|12.75|13|13.8|16.6|17.35|16.6|18.15|19.55|18.72|15.61|14.55|16.11|22.4|28.21|16.14|19.15||||||||||||29.21|22.6|27.23||
2024-04-29 06:32:31|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.8196|2.0836|2.3889|2.8058|2.528|2.7222|2.4169|3|3.4169|3.2222|4.8889|6.2222|7.0555|7.2222|4.4444|4.3889|4.0833|4.1944|3.6944|3.5833|3.0556|3.3611|3.7778|3.5556|4.0278|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5304|8.8444|10.0889|9.8355|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11||||||||||||11|11.14|11.46||
2024-04-29 06:32:32|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||0.9049|0.922|1.6391|1.0244|1.4001|1.6562|3.2611|3.5172|2.4757|3.4831|2.1347|2.3051|3.2099|2.4761|2.5614|3.7055|3.5858|2.0664|3.2613|5.1222|4.3201|4.8665|5.7368|5.8734|3.4323|2.3221|3.005|2.2538|2.681|3.6372|5.4637|34.1735|14.5645|20.7619|21.1034|17.1084|20.2729|16.0604|20.5925|8.6708|6.2122|5.6604|4.9883|4.1797|7.742|6.6766|7.5726|13.1128|10.6596|10.0149|9.9001|8.1846|10.4356|14.6098|15.2163|17.1067|11.0639|10.7634|12.397|10.5776|15.0305|10.6596|9.6761|8.8675|5.6002|6.5946|5.2342|4.5101|5.3399|6.9534|4.9941|5.3783|4.1259|4.3564|4.4409|4.2642|5.1017|4.6945|4.9173|4.9019|4.9864|5.6549|6.0698|5.4859|6.3387|6.1005|7.5066|6.5846|7.1992|7.7524|6.3464|5.3629|5.1324|4.341|2.9081|2.3127|2.7583|2.2358|1.6826|1.6442|1.8363|2.3972|2.2358|1.844|2.0514|1.8594|2.3588|2.789|2.1667|1.7979|2.3818|2.6123|3.0265|3.1005||||||||||||||||
2024-04-29 06:32:34|russ2000_0573|KAMN|price_second_month|0|7.6212|8.0273|9.3703|8.4333|7.9335|9.4953|9.4953|11.2132|13.1185|12.4001|15.625|14.6875|15.4688|15|15.4688|19.6875|17.0313|19.375|13|15.5|17|14.5|13.75|13|14|13|8|8.125|7.25|6.875|7.5|8.75|8.875|9.125|8.125|9.375|10.5|9.75|10.125|11.5|11.375|11|9.5|10|9.5|9.625|10.125|11.375|12.25|12|11.5|10.25|12.125|9.5|12.625|13.75|13.688|16.75|18.5|17.25|18.375|13.438|16.25|13.5|13.25|13.063|11.875|9.938|10|13.125|11.625|16.25|17.04|13.23|14.62|14.97|17.01|11.22|10.61|9.83|10|12.75|12.8|14.11|11.78|11.66|12|11.93|15.47|23.99|19.16|22.71|18.6|17.91|23.12|22.81|29.38|32.91|31.9|24|25.9|30.15|23.55|11.72|15.85|20.73|22.65|23.95|24.49|21.29|28.17|31.87|36.08|34.15|31.03|34.49|29.25|32.8|36.24|34.9|33.91|35.2|39.86|39.72|42.53|40.66|39.34|41.5|42.36|38.83|40.14|43.94|42.71|44.89|48.72|51.77|48.31|49.04|59.66|61.22|70.77|65.21|56.77|61.58|55.61|58.39|63.6|55.46|40|46.25||||||||||||||||
2024-04-29 06:32:36|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|152.85|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190||||||||||||177.48|178.79|200.5||
2024-04-29 06:32:37|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||10.4679|12.2523|14.7502|16.5346|14.0365|15.583|18.3189|21.1737|18.2|16.7725|16.2967|11.8954|9.8732|14.7502|14.7502|17.843|15.8209|19.3895|17.7242|13.9177|13.6798|14.3935|15.583|17.843|16.7725|18.5568|17.1293|16.8914|16.653|17.1293|21.174|23.076|20.341|18.438|19.151|19.389|21.054|20.698|21.649|25.754|23.137|21.5645|26.2623|17.5503|17.5531|18.8629|22.5274|15.9194|16.2197|14.5|14.25|13.9375|9.8125|18.1|22.12|21.1|20.5646|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9||||||||||||92.72|85.82|93.87||
2024-04-29 06:32:39|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|24.8|17.13|14.7|15.35|11.88|12.82|11.55|13.66|15.48|12.5|16.14|20.94|15.17|17.32|16.75|18.24|11.73|9.27|7.61|4.05|6.09|5.92|4.4|4.55|4.65|4.9|9.15|8.1|10.7|13.9|10.97|8.53|6.66|4.26|3.9|2.8|1.9|4.66||||||||||||||||
2024-04-29 06:32:40|russ2000_0579|CMO|price_second_month|0|||||||||||16|17.0864|16.7902|19.7531|20.7409|20.8395|18.074|19.852|15.605|16.7902|16.2964|15.7038|13.3334|13.6297|13.3334|15.4074|14.2223|11.1606|11.8519|12.1483|11.2594|14.6173|15.4074|16.5926|19.9507|25.1852|25.284|26.7655|28.5433|30.716|30.716|30.0248|32.0988|30.0248|19.852|21.6296|16.7911|19.2587|21.6303|24.4939|26.8143|27.1112|29.7778|37.1111|43.1112|43.1112|42.6667|46.6667|44.8889|33.7778|32.4445|8|8.8333|13.1667|15.5|12.1667|10.5|11|10.5833|11.4167|13.8333|17.08|24|24.11|24.6|17.05|19.05|21.2|19.7|12.6|10.84|12.42|15.27|17.29|13.69|14.08|10.96|9.46|9.42|7.96|6.26|6.99|7.36|8.22|8.22|8.75|10.13|9.97|12.2|17.22|13.7|11.74|10.49|10.02|11.93|13.65|14.28|12.44|11.42|11.62|11.75|13.14|13.27|13.31|12.48|13.3|13.77|14.34|12.14|12.54|12.28|11.74|12.03|12.89|13.17|13.22|13.01|11.97|11.83|10.42|9.49|9.71|9.66|9.92|10.34|10.58|10.54|9.67|9.07|8.35|9.15|8.4|7.73|8.3|7.91|7.27|7.78|7.1|5.06|6.17||||||||||||||||
2024-04-29 06:32:42|russ2000_0580|GES|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.3125|5.1875|4.4375|3.344|3.4375|2.2815|2.1563|2.125|3.4375|6.9375|5.375|10.6875|13.6563|7.2188|10.1875|2.1875|3.01|3.9|3.425|4.1|3.775|3.395|2.495|2.36|1.815|3|4.425|6.445|8.625|7.93|8.68|6.31|7.31|8.65|10.625|17.85|19.135|19.815|24.35|29.93|41.2|47.27|49.69|40.96|34.17|39.11|38.72|14.32|17.87|24.76|37.04|43.2|46.98|33.11|40.45|47.14|39.17|42.5|29.07|29.25|31.36|28.95|25.85|24.73|27.11|30.61|30.52|31.51|29.27|27|21.97|20.76|18.59|19.98|21|19.69|18.79|15.71|14.25|12.75|10.85|11.47|17.44|17.73|20.91|22.78|22.6|18.66|19.6|14.88|18.42|21.93|7.03|10.26|11.37|||||||||||19.45|21.64|23.06|31.47||
2024-04-29 06:32:43|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.04|18.5|18.95|27.85|26.72|27.09|24.36|20.56|19.99|18.17|14.73|13.05|9.47|10.49|10.97|11.78|13.24|13.74|12.03|11.11|10.49|10.57|12.33|9.01|11.39|11.25|10.88|11.69|12.67|7.5|9.75||||||||||||||||
2024-04-29 06:32:44|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|15.05|12.1|12.95|16.38|16.475|18.7|21.42|19.83|17.16|22.68|19.59|26.25|27.03|35.4|28.44|30.75|21.82|18.4|17.2|11.01|8.61|14.17|16.98|21.44|24.86|25.025|21.35|31.78|31.86|41.85|26.59|36.34|39.26|30.88|37.72|34.54|33.47|33.28|29.18|32.19|34.75|33.31|33.78|34.72|32.22|31.33|29.01|43.55|38.41|45|56.72|53.4|56.9|42.45|46.7|50.75|60.2|60.3|70.15|52.78|35.85|25.79|34.72|24.94|18.87|25.41|33.47||||||||||||13.18|13.64|14.99||
2024-04-29 06:32:46|russ2000_0583|INDB|price_second_month|0||||||||||||||17.6787|15.4923|14.3366|14.1804|14.1804|11.5|13|13.5|12.5|12.5|11.75|11|11.25|8|7.25|4.875|2.875|3|2.25|1.75|1.5|2|3.75|3|2.625|3|3.75|3.75|4.375|4.625|4.75|5.5|6.5|5.375|6.375|6.5|7.422|7|7|7.75|8.125|9.375|10.75|10.75|12.875|16.5|17.625|18.625|13.125|15.75|15.0625|14|13.5|13.625|10.5|12.5|13.8125|11.5625|14.5625|16.1|17.88|20.4|23.22|22|20.51|25.768|21.27|21.63|26.56|29.08|30.392|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85||||||||||||54.02|57.02|52.17||
2024-04-29 06:32:47|russ2000_0584|GLT|price_second_month|0|3.7538|3.7851|3.9414|4.4577|4.3125|5.75|5.5938|7.4375|8.125|8.3438|9.6875|11.3125|13.125|11.5625|12.875|16.3125|15.625|18.5625|13.875|16|16.75|17.125|17.8125|20.5|23.75|22.375|21.375|19.9375|20|17.25|18.4375|25.3125|28.9375|27.9375|25.8125|28.4375|27|23.375|18.125|18|18.875|17.125|19|16.75|15.5|16|15.5|18.25|19|22.5|19.125|16.625|17.625|18.25|18.25|17.125|17.5|20.688|19.125|17.563|16.313|11.625|12.875|10.6875|13.3125|13.1875|12.875|12.25|11.8125|10.5|11.5|11.99|15.35|15.94|14.64|17.25|18.86|13.65|13.02|9.95|13.28|12.93|11.98|11.65|12.24|12.68|14.38|14.82|11.2|13.71|14.42|16.44|17.48|14.35|14.82|16.98|13.59|14.76|15.03|13.17|15.58|14.67|9.52|6.22|10.25|10.43|11.12|13.5|11.6|10.23|12.44|12.31|15.41|14.36|14.5|15.61|15.15|16.8|16.99|18.15|24.73|25.62|27.99|30.35|26.32|24.93|25.32|24.5|23.49|18.06|17.79|18.37|20.5|22.17|22.97|22.1|18.33|17.32|20.79|20.41|17.49|19.23|12.75|13.45|14.58|14.38|17.85|14.26|15.41|14.99||||||||||||2|1.47|2.23||
2024-04-29 06:32:49|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.93|7.89|8.35|8.9|11.175|12.825|13.81|16.575|18.17|18.66|26.51|31|33.2|34.11|29.02|28.005|29.14|34.35|32.77|33.01|36.245|21.31|27.25|32.995|33.705|27.665|29.215|30.57|25.245|30.01|37.23|48.585|42.615|55.065|50.965|48.12|58.62|54.37|66.76|79.69||||||||||||186.13|172.28|185.16||
2024-04-29 06:32:50|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|1.313|1.625|2|2|1.938|1.969|1.531|1.531|1.563|1.75|1.625|1.438|1.5|2.625|3.188|2.875|3.1|5.1|5.44|5.05|8.2|7.448|7.5|6.2|8.28|12.2|13.45|14.03|13.56|14.91|14.96|15.5|18.4|22.02|23.63|25.99|25.94|18.97|20.79|21.19|20.35|21.88|17.53|13.87|11.8|12.2|9.47|12.21|14.6|16.92|17.15|21.37|23.05|25|36.54|36.16|49.25|46.17|45.01|49.65|45.7|40.9|33.58|33.16|37.29|32.73|29.5|28.89|31.31|36.36|48.895|45.6|45.56|46.39|45.04|43.27|43.69|39.96|39.15|36.35|45.5|30.65|33.675|43.5|52|75.7|57.54|52.47|44.66|36.44|40.59|32.95|20.92|24.72||||||||||||29.41|29.93|35.02||
2024-04-29 06:32:51|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.4|85.2|81.76|98|102.8|98.48|104|102.64|115.6|126.8|126.24|137.44|142.4|159.2|||73.44|72.88|75.6|71.44|76.2392|77.44|78.96|69.76|54.4|60.56|56.64|59.2|57.28|61.12|58|55.44|56.72|55.84|58.32|55.68|52.16|42.64|30.88|31.28|34.08|34|33.68|31.52|24.88|24.4|20.92|20.46|19.65|19.4|22.45|22.49|21.9|25.85|26.39|25.51|22.53|23.29|23.82|21.89|20.2|17.69|16.93|17.18|21.13|7.83|9.57||||||||||||24.55|17.6|19.8||
2024-04-29 06:32:53|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.7643|1903.6913|2199.3995|2644.6356|3775.022|4226.9534|4387.6402|5129.7004|5249.0995|5842.7477|6598.1984|3037.4254|3007.2966|2383.5197|561.2876|950.7298|179.6567|293.4764|122.7468|104.5803|191.9314|36.96|24.44|27.75|28.03|36.57|32.27|26.53|24.16|21.19|21.27|17.74|16.6|16.5|20.96||||||||||||||||
2024-04-29 06:32:53|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|68.75|50|45.2|40.5|36.5|25.7|19.2|18.3|4.8|4.19|18.1|25.3|29.6|36.5|21.8|16.9|15.1|16.2|12.2|14.6|12.1|24.7|15.3|11.1|17.8|14.2|8.1|6.2|8.72|7.8|5.998|5.4|4.8|8|16.7|9.3|7.9|9.8|7.9|7.3|7.185|5.851|9.915|4.81|2.64|4.59|2.98|3.24|7.99|6.18|12.85|11.71|15.13|18.18|13.22|13.73|14.24|17.47|22.12|27.43|16.04|13.32|11.81|13.27|14.21|15.93|17.24|12.13|30.14|24.21|26.13|21.81|17.14|27.07|26.33|16.44|21.25|24.9|26.15|27.59||||||||||||21.89|25.02|27.72||
2024-04-29 06:32:55|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.2083|2.25|2.5|2.0833|2.3333|2.375|2.9167|3|2.8333|3.5|4.375|4.25|4.7083|4.625|5.6667|5.0833|5.2917|5.7293|4.7708|6.625|6.6875|6|5.7292|5.125|3.9583|4.375|4.1875|4.2708|4.7917|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.5487|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35||||||||||||104.35|109.63|114.63||
2024-04-29 06:32:56|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.02|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69||||||||||||1.92|2.46|2.37||
2024-04-29 06:32:58|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|11.09|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5||||||||||||16.48|15.22|15.08||
2024-04-29 06:32:59|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.04|18.5|26.68|19.82|18.68|10.91|5.98|8.09|9.49|12.31|17|18.93|16.62|16.61|20.7|21.3|23.68|25.8|25.36|26.54|24.33|25.79|26.69|30.23|29.49|26.78|24.87|28.7|28.8|26.96|27.46|34.9|35.08|36.18|44.56|44.97|50.78|51.02|46.83|44.66|51.52|55.89|61.39|57.02|56.48|63.41|55.98|63.38|59.87|67.7|68.62|74.65|64.79|66.17||||||||||||29.23|28.37|31.12||
2024-04-29 06:33:00|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.28|8.42|9.21|7.95|8.51|8.78|9.27|10.12|9.46|8.95|9.19|9.97|11.05|11.48|13.64|13.42|11.43|13.06|10.22|11.7|14.3|14.24|15.39|17.86|14.66|14.88|13.46|15.3|13.73|10.89|11.76|11.74|11.03|12.22|9.27|6.47|5.88||||||||||||5.81|6.26|6.42||
2024-04-29 06:33:02|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.75|237.5|269.5|181.5|110.5|101.3|74.5|65.1|70.29|68.7|68.5|69.9|68.3|59.9|58.6|40.39|56|55.9|68.5|84|103.8|162.9|130.9|110.5|140.9|140.1|143|134.7|82.6|71.7|49.5|63.1|38.4|58.6|36.2|44.7|36.4|34|28|70.2|13.9|16.5|13.8|13.1|12.8|17.8|60.7|91.1|92.2|83.7|89.4|69.6|64|69.6|63.1|42.3|41.4|46.7|41|32.2|21.2|15.8|16.3|15.7|15.1|15.8|11.5|22.13|30.99|40.85|45.72|37.09|40.72|49.15|53.54|55.04|47.38|52.69|59.77|66.79||||||||||||||||
2024-04-29 06:33:03|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.346|14.868|15.1158|13.6914|12.5139|11.0271|10.9032|12.39|10.4076|10.9032|13.5051|18.2133|18.3372|18.0894|21.063|17.792|14.8184|12.9351|14.6301|10.9527|11.5673|13.7777|15.0662|13.401|13.0343|17.7623|26.9011|28.15|40.0543|55.5567|39.8462|39.4001|31.4805|29.6567|29.8351|35.8517|32.8087|32.7294|37.6655|36.3968|32.6104|28.0906|37.7052|38.8352|27.9815|28.7448|32.6402|30.4001|32.2239|29.2602|27.5256|26.237|25.8108|23.9573|23.0255|18.129|12.5188|14.3129|13.1433|11.4979|8.9703|9.0199|8.8118|7.8503|8.564|10.2787|8.2071|8.9307|8.8514|10.14|12.8856|13.51|14.977|13.0937|14.3129|10.477|9.0496|7.8701|6.978|4.53|4.03|2.09|2.17|2.29|2.92|2.27|2.29|1.78|3.6|3.27|4.41|4.33||||||||||||3.91|3.88|4.07||
2024-04-29 06:33:04|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.25|32.5|34|33|47.63|52|41.39|42.03|50.1|58.7|51.23|52.58|49.4|61.26|51.35|9.05|14.14|24.74|24.37|30.8|40.39|48.64|43.34|54.89|68.43|60.61|48.46|37.35|43.01|45.79|50.51|42.14|47.31|45.47|47.47|36.43|31.31|36.66|32.96|43.21|45.35|57.14|41.31|40.76|37.12|44.38|36.81|50.9|56.85|48.75|66.2|54.5|60.85|67.9|61.55|50.66|54.23|39|25.85|25.01|26.72|39.05|58.55||||||||||||||||
2024-04-29 06:33:06|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|17.38|18.75|16.43|19.79|18.32|17.28|20.8|23.88|24.12|19.2|16.06|14|14.16|15.99|10.88|7.16|6.83|9.58|9.77|11.93|14.58|12.73|15.35|19.95|19.19|14.27|13.93|16.18|13.73|14.72|14.23|16.87|15.75|16.22|17.68|15.48|17.74|18.66|18.53|20.83|23.09|23.14|21.47|18.83|24.82|25.94|26.9|22.87|22.51|17.97|20.63|21.27|20.25|23.48|18.95|21.36|20.4|23.06|27.41|17.64|11.62|12.84||||||||||||||||
2024-04-29 06:33:07|russ2000_0602|GPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49|20.78|20.75|16.99|9.53|8.9|9.47|6.33|3.0501|1.9|2.8201|7.26|13.3|13.89|11.16|9.3|11.13|11.42|10.06|10.45|10.28|11.76|7.16|4.78|7.6|9.45|15.4|16.2|15.57|26.01|27.85|44.71|35.06|23.25|32.36|21.26|20.53|13.78|18.38|24.47|25.8|25.05|21.95|17.4|16.6|18.3|20.95|17.55|15.55|15.35|14.3|8.21|15.45|11.99|9.465|16.8||||||||||||31.04|24.88|21.3||
2024-04-29 06:33:08|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|55.73|44.21|33.75|35.85||||||||||||50.22|48.34|53.57||
2024-04-29 06:33:09|russ2000_0605|PRK|price_second_month|0|||||||||||||||||||||||||||||||13.3774|15.8715|20.4062|20.4062|21.3131|29.4756|25.8479|29.0788|36.2776|37.1845|34.6904|37.638|34.4638|33.5566|32.1964|34.4638|36.394|43.65|41.7234|41.383|42.177|44.558|42.404|44.558|45.125|47.052|56.803|62.982|79.591|78.798|86.394|86.621|87.0748|83.9569|88.8889|87.0748|97.2789|92.381|83.5714|86.0714|87.9762|83.2381|74.0476|88.5714|87.381|92.4476|90.0095|92.381|92.5714|93.2857|106.1905|107.1429|110.1905|107.619|109.9619|117.9619|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91||||||||||||101.76|111|128.51||
2024-04-29 06:33:11|russ2000_0606|ELGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:33:11|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.86|47.79|51.09|74|102.84|69.05|69.55|75.18|56.55|62.48|30.22|36.06|30.77|41.96|58.87|48.07|43.61|46.7|31.66|42.53|50.25|46.74|54.55|38.21|42.38|38.59|34.37|42.08|41.25|36.64|49.45||||||||||||42.11|43.91|48.76||
2024-04-29 06:33:13|russ2000_0608|MTSC|price_second_month|0|2.1928|2.5517|2.4425|2.6064|2.5517|2.9185|2.8639|3.4593|3.2094|3.0844|3.3343|4.9194|5.2474|4.7086|4.2089|6.4187|5.875|5.625|3.9375|5.25|5.875|4.625|4.5625|5.3125|5.1875|5.375|5.375|5.875|6.1875|5.0625|3.625|4.6875|5.1875|5.625|6.4688|6.8125|6.6875|5.8125|5.8125|6.5|7|7.9375|7.2188|8|6.75|5.6875|5.563|6.125|6.75|7.157|8.813|8.282|9.125|9.25|10.203|10.875|12.938|16|19.188|16.3125|18.75|12.5|12.9375|12.5625|11.875|11|10|7.6875|7.2813|6.3125|6.125|8.4375|12.1|13|10.63|10.45|10.38|11.58|11.98|11.41|14.64|13.4|18.57|26.86|22.24|21.75|30.35|30.2|31.91|41.22|35.27|39.52|41.75|33.57|38.34|37.78|43.91|42.12|40.99|31.19|37.84|41.48|26.01|23.64|22.18|26.54|25.77|27.2|29.25|26.54|38.32|46.31|40.98|36.12|40.18|49.11|38.66|50.81|48.35|54|60.36|60.17|69.73|70.96|66.2|71.08|66.33|72.45|68.04|59.54|63.62|54.95|47.8|49.75|53.85|54.95|51.85|48.4|55.9|48.95|52.4|54.1|51.45|53.3|54.26|56.87|45.42|40.14|17.61|24.4||||||||||||||||
2024-04-29 06:33:14|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|16.44|16.27|17.47|17.8|18.28|17.07|16.85|15.68|18.38|18.47|21.36|24.07|24.78|22.09|21.62|22.39|24.08|21.16|22.02|21.62|21.35|18.12|15.02|16.08|12.21|15.39|15.25|16.47|16.86|17.56|17.24|15.77|16.67|18.89|20.17|21.05|20.16|21.34|21.91|22.86|22.37|11.88|17.38||||||||||||13.41|14.04|14.13||
2024-04-29 06:33:15|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7219|4.9583|4.9583||4.8401|4.4275|5.3129|4.7595|5.0915|9.0022|10.5784|8.6778|10.8674|12.438|9.9587|10|12.2479|11.3636|12.1074|14.0496|16.3628|15.2893|16|17.1322|21.281|13.5728|14.4183|15.0413|13.9542|15.7343|15.4132|14.7025|13.9256|13.7603|11.5702|10.1819|10.281|8.3554|6.2107|6.3545|5.6773|7.8909|8.4818|8.9909|10.0455|11.4636|9.9|11.5|12.8091|11.3|11.6364|13.1273|14.6364|14.5636|15.6818|18.0909|19.9727|21.8091|25.1|30.57|34.24|31.69|33.71|34.78|37.15|40.57|41.91|53.22|46.39|51.39|51.84|56.5|62.25|57.45|61.8|68.1|62.55|62.15|54.25|54.27|58.96|55.32|39.83|44.42|39.83|30.88|29.41||||||||||||24.06|23.74|23.82||
2024-04-29 06:33:17|russ2000_0611|MDC|price_second_month|0|8.1508|5.5232|5.7914|4.558|3.8609|3.8609|4.8262|5.5769|4.8798|6.0595|4.8798|7.4537|8.3117|6.9175|6.0595|6.274|5.2015|4.3971|2.6812|2.8957|2.5203|1.6088|1.287|1.3406|1.5015|1.0725|0.6435|0.4826|0.3754|0.2681|0.134|0.3754|0.6971|0.6971|0.6971|1.2334|1.0725|1.3406|1.7695|2.0913|2.3058|2.574|2.4667|2.7884|2.4667|2.4131|2.1989|2.3597|2.6275|3.3248|2.8423|3.164|3.0029|2.9492|3.2179|3.7004|3.6457|4.4508|4.7456|8.0435|6.488|5.1569|5.9224|5.7411|6.3656|6.0634|4.8145|4.895|6.2246|8.0778|9.0447|13.9422|12.2964|11.8948|13.9578|20.7113|21.0038|18.97|16.8465|17.7148|28.4295|29.1718|39.6037|40.2147|40.4048|43.2438|47.5462|65.0108|58.9604|62.3653|55.629|50.0441|44.2142|34.9386|48.9798|41.683|44.3693|36.3267|28.8964|34.1956|33.1749|33.8445|25.3119|20.6006|25.0751|30.5866|24.2423|27.9411|25.6222|21.7356|20.3883|21.4335|22.005|15.971|14.5748|20.0699|23.4503|28.3167|28.7739|31.3786|30.3008|22.7236|24.675|25.467|23.3604|23.687|21.4825|22.1928|22.8297|23.2625|21.4171|18.0531|18.9758|21.3192|21.9479|25.0257|28.8495|26.7918|30.7099|25.6296|29.2407|29.3519|27.2685|28.84|31.43|38.67|39.57|39.34|33.99|43.38||||||||||||||||
2024-04-29 06:33:18|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||9.1875|11.25|10.6876|11.25|13.3125|13.125|13.875|13.6876|12.375|12|12|12.5621|11.813|12|12.7491|11.9992|12.5607|12.1876|13.875|13.5|15.75|18.1858|19.3594|19.875|24.75|22.75|25.125|22.375|21|18.875|17.0625|13|9.9375|11.375|14|16.625|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47||||||||||||34.42|35.53|34.39||
2024-04-29 06:33:20|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.6|17.31|16.39|10.02|9.79|12.28|12.99|14.01|13.89|16.37|18.82|18.41|20.31|20.99|22.73|23.16|26.76|29.01|28.01|23.18|22.73|20.45|21.69|21.2|19.54|20.03|19.04|20.01|22.68|18.19|20.95|21.77|19.99|21.48|19.77|16.32|18.22|15.8|7.49|7.06||||||||||||9.78|9.91|10.2||
2024-04-29 06:33:21|russ2000_0615|ECOL|price_second_month|0||||||4.9975|4.7476|10.6647|19.0005|16.3319|18.5007|30.005|23.998|14.1629|13.3333|11.6642|14.3329|12.6637|7.2464|8.6657|7.996|8.6657|6.9965|5.8371|6.3368|6.0869|4.3378|3.3383|2.8286|5.8371|5.3373|5.6671|7.996|12.8336|13.1634|16.8316|11.8341|14|13.75|12|10.5|8|9.25|12|10.13|8|7.75|6.375|3.75|4.5|3.75|3.25|1.75|1.313|1.125|1.938|1.5|2.063|1.375|1.6875|1.25|1.5|1.375|1.8125|2.75|2.25|1.4375|2.125|3.5|2.875|2.375|2.875|2.51|2.06|1.81|1.86|3.9077|2.96|2.62|3|2.75|3.412|4.89|7.18|8.75|9.23|12.08|12.33|12.66|19.62|16.27|19.02|25.39|19.43|20.9|18.85|21.65|19.99|22.24|24.91|28.72|32.46|17.68|15.7|19.05|18.28|16.19|14.89|14.15|13.55|15.71|16.81|17.54|18.29|18.44|18.87|17.21|18.8|21.86|24.87|27.38|28.09|38.48|35.93|49.4|42.74|39.82|48.82|46.11|49.96|37.84|37|45.31|44.86|46.45|50.75|50.025|51.4|51.45|52.9|60.6|72.75|69.67|57.38|59.52|60.57|54.99|42.06|33.67|37.13||||||||||||||||
2024-04-29 06:33:22|russ2000_0616|CATO|price_second_month|1|||||||||||||||||7.8334|5.3333|2.8333|2.6667|2.4166|2.5833|2.7501|3.0833|3.1668|3.1668|2.4166|1.6667|1.375|0.75|0.4792|0.7292|4.8334|7.3333|9.6667|9.3333|8.4166|12.5001|15.6667|20.8333|14.1667|15.5001|13.3333|10.8334|8.4167|7.3333|4.833|4.25|5.417|4.75|5.167|6.75|4|3.667|3.3333|3.833|3.625|6.083|5.917|7.917|11.604|14.0833|13.625|12.5833|14.1667|12.8333|12.25|12.4167|13.25|13.2917|12.7917|12.9333|14|13.6667|12.6|14.853|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82|||||||||||8.03|7.66|7.14|5.77||
2024-04-29 06:33:24|russ2000_0617|UVV|price_second_month|0|9.2813|9.9375|9.4063|8.6563|7.8125|9.6875|10.5625|10.75|10.5625|11.5|11.625|12.5|14.625|14.625|13.875|16.5|15.25|17.9375|14.4375|14.8125|14.8125|14.4375|15.75|17.4375|17.875|19|17.8125|15.3125|15.8125|11.625|11.3125|14.0625|16.625|22.3125|25.875|29.5|25.75|27.25|30.25|29.375|27.75|23|25.625|19.5|17.75|21.5|21.5|19.875|23.25|22.5|23.75|26.875|25.375|25.25|28.75|31.5|36.375|36.375|39.563|47.5|37.563|31.5|35.1875|27.1875|26.125|28.375|25.6875|16.375|23.1875|25.875|31.625|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41||||||||||||47.62|56.26|48.01||
2024-04-29 06:33:26|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|13.375|11.125|7.3125|3.5|5.625|4.875|4.75|3.0313|3.75|2.75|3.625|4|3.75|2.65|1.93|1.78|2.72|2.21|1.99|2.08|2.67|5.74|10.41|24.18|30|26.58|20.57|26.35|28.18|28.33|20.4|19.68|15.99|15.81|17.41|22.57|26.99|33.28|39.95|26.47|32.75|28.59|25.98|13.29|13.04|15.71|17.1|19.16|19.13|23.3|18.34|27.07|30.23|41.71|38.56|44.86|58.75|48.48|37.84|35.3|36|37.19|36.81|53.15|57|41.52|57.25|55.71|59.97|43.1|38.85|29.55|25.44|34.25|33.43|37.45|34.5|35.3|34.2|53.1|59.35|53.65|67.25|49.72|44.39|47.28|49.48|48.55|59.79|55.43|57.49||||||||||||15.86|18.37|22.39||
2024-04-29 06:33:28|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|20.375|25.375|39.5|31.5625|30.1875|29.25|11.0625|6.96|5.06|7.42|8.21|7.401|6.29|5.61|5.53|7.17|7.37|9.05|9.88|9.71|8.99|11.7|14.05|13.58|15.6501|11.03|12.29|10.03|8.82|10.46|12.99|12.32|12.99|11.74|13.49|10.24|11.17|6.36|5.56|9.06|11.26|16|16.01|16.09|14.83|19.2|22.08|24.52|22.97|20.18|28.1|18.54|22.33|23.98|26.6|27.65|29.79|34.42|34.46|29.63|28.64|25|26.72|26.47|26.62|29.88|27.03|24.63|22.79|24.86|24.95|24.89|30|33.56|37.98|47|65.32|52.41|47.96|45.01|41.24|48.8|44.28|49.52|51.35||||||||||||||||
2024-04-29 06:33:30|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|7.219|6.625|6.6565|6.1565|4.875|4.6875|4.0625|4.344|6.4375|6.65|8.5|9.2|8.975|8.6|11.1|10.4|9.855|7.925|6.5|9.475|9.685|13.39|10.9|11.275|11.03|8.98|9.03|8.175|7.515|10.51|11.865|12.95|20.75|27.085|29.455|24.35|16.26|19.68|25.03|16.04|5.79|4.52|7.64|13.9|11.75|10.6|13.54|11.52|21.45|25.89|33.89|24.09|27.03|29.79|27.31|31.84|31.43|40.23|41.44|40.63|48|44.27|41.8|42.14|42.86|43.95|44.81|46.5|56.85|43.4|48.56|60.53|65.45|69.9|64.15|56.8|72.4|65.9|75.8|77.6|69.93|78.22|82.83|85.18|99|102.51|78.29|75.63||||||||||||107.42|105.07|124.27||
2024-04-29 06:33:31|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.7|5.15|5.45|5|4.29|3|2.75|2.47|1.54|0.96|0.81|1|1.62|3.53|3.18|5.58|3.6|4.1|5.96|6.34|5.51|4.8|4.92|4.82|5|4.23|4.51|1.71|3.01|3.52|4.58|3.12|3.15|3.71|11.26|9.47|8.71|12.61|6.12|7.02|5.18|6.14|6.35|7|6.19|4.49|3.73|4.39|2.75|3.42|2.59|4.22|4.99|4.72|3.09|3.26|2.87||||||||||||||||
2024-04-29 06:33:33|russ2000_0623|NLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:33:33|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.062|1.95|1.71|2.15|1.1||||100|60|49.9|57.1|58.9|44.9|20.3|13|12.3|4.8|7.3|6.63|9.45|5.13|5.27|4.42|4.8|9.57|10|14.97|12.85|9.52|9.05|9.3|9.22|11.3|15.81|19.86|20.61|33.53|36.04|26.87|29.29|29.05|35.6|27.52|24.15|15.64|8.68|16.35|24.57|25.74|28.4|31.1|29.15|25.13|23.78|29.22|38.55|30.68|33.6|39.52|48.43|43.72|37.62|38.17|32.08||||||||||||||||
2024-04-29 06:33:34|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2|1.125|0.75|0.343|0.53|0.79|0.52|0.4|0.33|1.01|0.6|0.98|1.25|6|9.81|12.44|15.18|15.69|16.75|25.08|19.51|15.36|17.28|16.93|16.85|9.1|11.95|13.93|10.73|12.06|10.24|10.34|7.38|10.06|11.36|8.52|4.74|12.4|13.18|15.86|18.11|20.51|20.1|19.66|26.3|31.19|23.67|20.05|22.28|24.23|27.87|26.02|32.17|35|43.57|47.06|48.62|42.58|44.45|43.39|40.81|39.12|40.43|32.5|21.44|26.88|21.59|27.6|33.3|38.15|39.85|45.3|42.8|40.95|38.25|26.99|32.02|36.13|36.9|35.68|37.16|32.64|43.61||||||||||||46.86|44.8|48||
2024-04-29 06:33:36|russ2000_0626|OXM|price_second_month|1|10.3125|12.3125|9.0313|6.25|6.875|6.5|5.4375|6.125|6.875|6.125|7.875|8.875|8.8125|6.875|7|7.625|8.25|7.625|5.5|6.1875|5.375|5.0625|5.25|5.4375|6.125|6.1875|6.3125|5.4375|4.625|3.75|3.75|4.9375|6.0625|6.5|8|12.125|7.6875|8.125|10.3125|8.6875|8|11|12.5|15.375|16|12.75|10.938|9.625|9.125|8.813|8.375|8.75|8.063|8.625|12|13.313|14.188|16.938|16.25|15.688|17.469|15.375|14.125|12.1875|14.1563|10.7813|9.9063|9.0625|9|8.9375|7.625|9.05|11|10.95|11.8|13.2|14|10.95|12.825|12.325|20.76|32.1|33.88|46.19|43.56|37.25|41.3|36.59|43.05|45.12|54.7|51.13|39.41|42.91|49.65|49.44|44.34|36.12|25.77|22.53|19.15|25.83|8.77|6.17|11.65|19.7|20.68|20.33|20.93|23.78|25.61|34.19|33.76|34.3|45.12|50.82|44.7|56.45|46.36|53.1|62.4|67.98|80.67|78.2|66.67|60.99|55.21|75.45|87.45|73.88|63.82|67.23|56.62|67.7|60.13|57.26|62.49|63.54|75.19|74.56|82.98|90.2|71.04|75.26|75.8|71.7|75.42|36.26|44.01|40.36|||||||||||98.42|96.13|100|112.4||
2024-04-29 06:33:38|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||11.5054|9.1676|10.6688|10.0041|10.6688|10.6688|11.1615|10.0844|10.0041|10.6688|10.5|10.25|9.8333|8.6667|9.3333|9.6667|10.8333|11|10.5|12.5|14.25|14.1667|16.6667|20|21.3333|19|19.1667|18.1667|18|16|16.833|15.5|19.083|18.25|18.5|18|18.5|20.167|21.667|24.5|28.375|30|28.563|26.25|23.75|27.5|28.625|29.5|28.5|23.1875|21|23.25|23.375|21.9375|18.875|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.959|29.57|30.49|32|31.75|30.06|30.33|32.532|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22||||||||||||25.36|26.62|28.98||
2024-04-29 06:33:40|russ2000_0628|SXI|price_second_month|0|5.9375|6.9375|7.0625|6.5|7.5625|6.875|7.25|7.9375|7|6.625|7.125|8.125|8.25|7.75|8.25|9.375|9.5|10.25|7|8.25|10.0625|10.0625|10.625|11.5|12.5|12.6875|12.375|11.5625|11.8125|10.9375|10.5625|12.4375|12.5|12.5|10.75|12.875|16.3125|16.1875|18.875|20|21|20.125|24.625|28.625|25.875|27.625|31.625|31.375|30.5|34|36.375|28.25|26.625|29|31|28.25|27.25|31.563|35.188|31.063|30.125|22.25|23.375|23.6875|26.125|22.875|21.125|15.8125|16.8125|18.5625|19.625|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84||||||||||||153.63|133.82|173||
2024-04-29 06:33:41|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92||||||||||||15.13|13.94|11.75||
2024-04-29 06:33:43|russ2000_0631|TIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:33:43|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.87|15.47|13.64||
2024-04-29 06:33:45|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8667|4.8667|3.95|4.2267|3.0507|2.24|2.1867|1.616|0.6933|1.16|0.6933|0.7493|0.712|1.3013|1.5893|1.6533|1.1333|1.2453|1.3707|1|1.0453|1.04|1.5333|1.76|1.304|2.064|2.1147|1.8053|2.9413|3.44|3.2027|3.288|2.6613|1.66|3.1|2.5|3.72|3.5533|3.4667|2.8667|2.3067|2.7533|5.46|4.2667|3.6067|2.46|5.27|4.51|5.27|5.36|8.56|8.15|9.81|11.78|18.36|13.54|14.14|12.06|15.84|12.46|8.33|7.25|5.41|6.47|4.34|3.7|4.55|8.2|12.85|15|23.95|15.95|15.3|12.37|8.83|9.78|10.97|9.34|7.07|10.46|11.21||||||||||||0.9693|0.43|1.16||
2024-04-29 06:33:46|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.43|14.74|16.62|16.59|16.6|15.91|15.95|22.55|22.33|20.22|23.44|20.82|18.07|15.2|10.13|3.69|4.09|6.05|6.59|11.48|9.75|8.8|9.47|11.39|10.68|13.55|11.32|9.76|10.07|7.71|5.9|5.1|5.34|3.17|3.11||||||||||||9.3|9.31|10.71||
2024-04-29 06:33:47|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.87|15.5299|16.69|17.99|20.81|21.56|19.02|15.73|14.46|15.25|15.23|10.46|10.88|10.71|13.95|15.08|16.51|16.83|17.16|18.82|18.3|18.55|19.11|17.9|18.97|14.34|16.27|14.03|16.87|17.74|16.92|19.26|19.23|20.315|23.89|26.67|24.09|19.9|20.46|21.74|19.73|24.69|24.17|29.68|26.57|19.82|18.66|14.2|11.81|11.29|12.08|13.92|10.32|4.42|4.58|4.115|5.22|5.74|7.92||||||||||||3.95|4.3|4.31||
2024-04-29 06:33:49|russ2000_0638|UBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:33:50|russ2000_0639|RGR|price_second_month|0|3.5625|3.4375|3.3125|3.3125|3.1875|3|3.125|3.375|3.875|4.375|4.0625|4.875|4.875|4.875|4.5625|4.1875|4.75|4.375|3.375|4|4.6875|5.4375|4.875|5|6.375|8|7.75|6.3125|5.8125|6.2813|5.75|6.3125|6.1563|5.75|6.3438|7.4375|7.9063|9.5625|9.1875|9.875|11.625|13.375|14.125|13.375|14.5625|13.125|13.625|15.25|14.563|16.875|14.625|17.438|24.813|17.938|17.875|17.375|18.875|19.625|18.125|20.188|18.625|14|12.6875|9.375|11.1875|9.625|9|9.75|10|8.3125|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86||||||||||||51.58|43.96|43.32||
2024-04-29 06:33:51|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|22.09|||||||||||43.19|36.9|38.44|36.42||
2024-04-29 06:33:53|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|10.93|10.02|7.96|4.68|6.97|7.1|10.06|9.14|8.37|8.21|8.8|13.52|16.89|19.38|15.68|13.73|15.675|14.13|16.9|14.81|21.13|25.13|25.87|34.27|36.39|35.74|33.75|39.31|39.36|44.87|52.92|48.65|32.26|33.69|25.93|21.46|31.01|28.43|35.73|47.54|47.72|48.6|56.87|39.73|50.99|43.65|36.14|44.17|44.11|28.49|40.31||||||||||||||||
2024-04-29 06:33:54|russ2000_0643|AMAG|price_second_month|0||||||||||||||5.3333|4.6667|7.3333|6.3333|5.6667|3.3333|4.1667|4.1667|6|5|9.5001|7.8334|7.1667|9.3333|8.6667|8.5001|7|7.8334|11.1667|14|16.8334|18.75|20.125|15.75|11.25|14|11.75|14.375|10.875|12.5|13|12|15.625|13.875|17|23|26|25.5|25.25|18.75|17.5|16.875|15.625|11.875|10.75|9.25|12.625|10.938|7.938|8.625|4.938|3.875|3.938|3.563|9.625|6.75|4.75|2.375|3|3.75|3.8|3.35|3.6|3.88|3.9|4.95|4.2|4.7|9.9|14.25|10.3|9.81|14.5|14.05|20.32|8.95|9.7|10.54|25|26.11|36.65|55.72|58.97|63.07|54.65|57.63|43.77|40|38.69|33.68|27.05|52.6|41.04|37.39|38.19|31.84|25.2|15.69|18.41|18.46|14.12|17.8|15.81|14.03|14.79|15.03|16.55|18.5|23.66|24.53|20.73|18.3|22.63|37.2|49.23|69.58|62.54|26.62|26.28|21.44|23.83|33.2|22.45|17.3|16.7|13.95|21.05|24.45|24.4|18.05|14.89|9.53|10.92|10.65|7.75|7.71|10.36||||||||||||||||
2024-04-29 06:33:55|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.125|12.625|11.625|14.125|14.5|14.5|12|11.25|16.75|11.625|8|5.75|5.875|8.125|7.25|7.938|6.688|4|3.625|4.125|5.9375|5.375|6.1875|5.1875|4.9375|4.625|3.875|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78||||||||||||66.87|59.05|66.13||
2024-04-29 06:33:57|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.066|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05||||||||||||426.2|390.39|575.4||
2024-04-29 06:33:58|russ2000_0646|SEB|price_second_month|0|33.5|35.625|37.625|36.75|34.625|41.5|44.25|56.125|54|63|70|92|144.75|131.5|143|191|124.5|114|79.5|80|90|112|114.125|116.5|152|151|120|114|131|108|114|153.125|150|136|112|119|155|166|178|231|235|196|176|200|189|187.5|162|164|258.5|250|247.375|239|219.5|196|224|256|278|293.5|362|412|265.5|282|430|365|260|242|234|179|184|195|159|164|193|273|273|280|257|277.4|229.5|229.95|220|231.5|230.5|335.6|374|532.05|750|1070|1345|1284|1720|1494|1312|1400|1678|2150|2218|2079|1509|1590|1795|1297|901|880|1074|1104|1454|1271|1426|1610|1862|2320.2|2310|2309|2009.71|1913.12|1986.33|2089.1899|2360.3601|2852.99|2755.28|2680|2825|2535.03|2694.85|2899.25|3449.99|4010|3430|3320.24|3300|2925|3020|3235|4093|3632.45|4049.51|4295.67|4325.04|4052|4075.01|3684.78|3722|3899.26|4100|4130.18|4111.57|3415|2940|2683||||||||||||3770.33|3514.99|3287.59||
2024-04-29 06:34:00|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|3.6875|3.375|2.625|3.375|5.75|13.75|9.75|7.6405|7.25|5.1719|9.7813|13.0625|12.625|17.125|20|36.375|18.625|27.5|18.6875|22.6875|36.75|22.54|23.7|25.75|30.7376|15.75|16.86|10.28|11.29|22.66|26.5|23.44|14.38|9.76|8.45|7.99|9.65|11.84|13.1|14.22|13.96|14.52|17.33|20.14|24.42|15.97|14.66|12.82|14.97|16.3|6.77|7.85|9.25|10.35|11.72|15.65|11.5|14.09|11.47|14.52|14.41|10.36|8.75|12.19|13.31|12.93|12.1805|17.75|18.49|18.36|23.05|27.96|18.86|19.02|20|26.62|28.64|24.27|28.74|28.8|37.14|44.09|55.3|62.1|77.12|73.06|85.15|65.56|65.88|58.45|45.01|52.31|50.56|50.08|65.37|69.39|65.22|75.98||||||||||||118.07|95.05|101.2||
2024-04-29 06:34:02|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|11.25|8.438|8.875|11.75|14.375|18.5|19.688|21.36|20.25|30.9375|39.125|37.25|23.25|43.625|47.1719|51.0625|47.3125|45.75|36.125|60.33|45.2|32.65|31.14|26.35|12.5|14.44|9.62|12.89|15.73|11.58|13.75|19.09|14.66|18.17|17.3|19.02|19.37|23.69|22.21|22.99|26.81|27.53|25.16|26.99|23.25|16.31|12.28|13.36|19.12|16.33|14.39|13.52|15.69|16.82|20.45|20.05|18.01|19.23|19.76|18.76|13.36|14|16.01|16.4|21.26|17.91|20.28|21.73|24.75|28.63|27.05|26.39|27.94|25.47|30.02|29.75|32.06|35.85|37.63|42.44|43.71|43.69|39.41|40.08|38.33|44.88|46.68|41.06|37.27|35.13|41.25|45.38|53.88|56.34|44.25|47.17|44.18||||||||||||54.31|49.19|54.56||
2024-04-29 06:34:03|russ2000_0649|COR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.955|14.97|17.7|15.96|16.42|21.8|24.15|27.22|25.32|32.22|32.45|30.24|32.29|31.25|31.59|34.71|38.06|47.44|47|46.19|58.73|63.99|75.85|77.69|71.24|90.07|104.17|118.55|112.64|93.85|107.89|116.05|97.46|105.44|116.89|112.91|112.62|112.68|120.89|121.94||||||||||||175.98|203.37|235.6||
2024-04-29 06:34:04|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|12.33|13.93|19.8|24.81|27.59|24.7|23.92|35.49|46.03|39.75|28.32|38.87|23.2|31.19|34.65|33.95|34.95|41.9|47.05|58.75|74.05|78.1|89.05|78.76|84.41|91.72|80.83|87.87|83.92|117.32|108.4||||||||||||155.65|184.84|171.86||
2024-04-29 06:34:06|russ2000_0651|FSS|price_second_month|0|4.6125|4.0644|3.7241|3.7241|3.7241|3.5728|3.2704|4.2493|4.06|4.1609|4.1609|5.3336|4.8418|4.2493|4.1609|5.0688|5.0688|5.7497|4.3626|4.7794|4.619|4.447|4.5617|5.2821|5.7302|6.4177|6.3344|6.8971|7.7084|7.9167|9.4583|12|11.6251|12.5625|13.3125|15.5625|15.9375|13.4063|15.0938|17.8125|18.75|18.9375|19.875|20.4375|18.25|19.875|20.375|20.5|21.125|21.625|22.75|25.5|25.125|22.625|27.125|25.125|25.5|26|21.75|23.5|22.375|20.375|24.4375|23.4375|23.9375|20.9375|16.9375|14.9375|19.3125|21.5625|21.4375|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12||||||||||||60.95|68.94|81.91||
2024-04-29 06:34:07|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|53.1982|53.36|53.2496|71.55||||||||||||46.41|44.43|86.74||
2024-04-29 06:34:09|russ2000_0654|CHFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:34:09|russ2000_0655|RGEN|price_second_month|0||||||||||||||9.75|8|15|23.75|16.25|7|10.125|7.75|6.625|6|6.625|7.75|8|9.5|11|13.75|8.625|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.375|3.875|3|3.125|2|2.25|1.75|1.25|1.25|1.313|0.969|1.125|1.25|1.219|1.125|1|1.156|2|1.625|1.6875|1.5625|2.8125|2.6563|4.4531|13.125|4.5625|7.5625|4.1875|4.0625|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91||||||||||||173.91|157.25|193.99||
2024-04-29 06:34:11|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3622|2.8887|4.2417|3.988|4.3453|4.0643|4.138|3.8489|4.5935|4.9127|4.7599|5.8674|8.2105|8.156|6.282|6.0256|7.695|6.893|8.126|6.9503|8.7015|10.0163|10.4336|12.264|10.6355|12.8477|17.81|19.71|20.705|22.76|23.21|23.83|19.27|19.85|18.52|22.22|18.62|18.27|19.81|23.83|26.95|35.97|37.81|44.76|50.0689|49.8912|47.8619|43.785|51.7|44.84|57.55||||||||||||100.22|107.07|124.92||
2024-04-29 06:34:13|russ2000_0657|FFBC|price_second_month|0||||3.6637|3.8852|3.8852|4.1664|3.9422|4.2209|4.3371|4.616|4.9025|6.4205|6.6451|7.2182|7.288|7.4428|7.6984|8.3376|7.6634|8.113|9.0196|9.8022|9.354|10.1428|11.8333|11.9459|10.3681|10.4809|8.4523|5.8603|6.3674|7.2126|7.6072|8.8186|9.0158|9.4666|9.7484|9.8046|8.8468|9.9174|12.0023|12.1713|12.6221|11.6454|11.7205|11.5696|12.5849|12.3967|12.7246|13.055|13.2421|12.3031|12.5375|12.6034|13.9455|15.5994|18.8022|21.4218|24.8295|26.0795|24.3182|30.5114|23.25|23.75|20.6875|22.4375|19.125|17.75|16.875|15.5625|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.5999|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.895|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72||||||||||||20.78|20.21|21.7||
2024-04-29 06:34:14|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|9.69|13.59|17.86|17.55|16.53|16.54|14.87|18.45|18.5|19.64|15.77|15.19|17.55|14.3|16.05|16.19|18.17|21.6|22.44|29.73|29.89|29.09|28.83|30.34|34.56|36.95|32.25|48.95|44.91|60.68|69.2|91.9|89.4|84.6|88.05|118.7|110.75|89.45|117.45|82.54|87.84|103.63|100.9|110.51|99.5|86.32|103.26||||||||||||109.91|103.3|101.48||
2024-04-29 06:34:16|russ2000_0659|SFNC|price_second_month|0|||||||||1.3333|1.3333|1.2917|1.5833|1.625|1.5417|1.2292|1.2917|1.3333|1.125|1.1875|1.1042|1.125|1.375|1.3542|1.4167|1.4167|1.4375|1.4584|1.5|1.6042|1.6042|1.7083|1.7917|1.875|2.0208|2.0833|2.3333|2.7917|3.0417|3.5833|3.7083|3.7917|3.9584|4.5417|4.0417|3.9584|4.75|3.9585|4|4.375|4.625|4.917|5.667|5.521|5.5835|6.625|6.766|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.3906|8.3125|7.6406|6.8438|5.6406|4.7891|5.2188|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.1105|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07||||||||||||17.82|15.99|19.2||
2024-04-29 06:34:17|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|19.12|20.11|21.8|22.7|26.03|27.52|30.21|31.24|30.8|35.25|37.14|49.31|50.32|44.08|50.9|56.29|62.94|59.99|49.9|55.3|67.09|56.08|52.87|61.26|70.19|63.27|66.34|71.77|82.33||||||||||||||||
2024-04-29 06:34:19|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||0.0768|0.0768|0.0988|0.0878|0.0988|0.0988|0.1536|0.1975|0.4938|0.6804|0.6145|1.0425|1.4157|1.2181|1.2292|1.0975|0.6694|0.6311|0.5596|0.5047|0.3951|0.4719|0.4608|0.609|0.6256|0.6694|0.6694|0.801|0.9274|0.5926|0.8121|0.7517|0.9273|1.0425|1.1084|1.4979|2.1399|2.1509|1.8875|1.8107|1.9709|2.6776|2.7786|3.2|3.9085|3.5556|3.8716|2.799|3.0282|3.5773|3.7037|3.9546|3.7847|3.3541|3.1447|3.042|3.5358|3.5793|3.362|4.32|4.6064|4.802|5.5151|5.4854|5.8687|6.2045|5.6385|4.8919|6.2282|6.3289|5.6415|4.5985|6.163|6.1867|5.6119|6.2341|7.3126|6.5748|7.6|9.0963|9.9852|7.7822|9.7378|8.2444|8.3289|8.1778|9.3556|10.6933|14.7733|15.5467|20.5133|19.92|20.8|18.66|20.72|22.51|23.67|20.68|24.71|24.8|27.44|28.3|32.9|33.65|36.175|32.6|36.45|36.75|30.5|40.4|37.95|39.86|45.39|47.97|49.37|55.01|54.17|56.93||||||||||||63.06|62.6|83.98||
2024-04-29 06:34:21|russ2000_0663|DIOD|price_second_month|0|1.5927|1.7037|1.9259|1.8519|1.2963|1.7407|1.1852|1.5927|1|1.037|1.037|1.963|1.6668|1.1111|1.1852|1.1111|1|0.9259|0.6668|0.5926|1.037|0.8518|0.6296|0.6296|0.5185|0.6668|0.5555|0.5555|0.5555|0.3704|0.2963|0.4814|0.3332|0.4073|0.2963|0.6296|0.4814|0.4445|0.4073|0.4814|0.5555|1.037|1.6296|2.7777|2.5555|1.6296|1.593|1.519|2.963|4.259|4.074|2.889|2.703|1.7778|2.111|2.555|2.815|3.815|3.555|3.297|2.407|1.297|1.667|1.463|1.37|2.0741|4.519|7.519|8.074|6.3333|3.2963|3.037|3.1704|2.5778|1.837|2.1511|2.4919|2.6667|3.2234|3.0133|5.2682|6.2045|9|10.1689|9.7022|8.5378|11.0533|11.4267|14.7778|16.1111|17.9422|25.1867|23.74|24.96|27.5933|25.0267|24.66|30.31|29.42|22.57|28.23|23.79|4.67|7.78|15.37|20.27|17.54|19.61|19.76|14.73|24.7|28.96|29.2|20.02|20.5|24.84|19.57|18.49|15.14|19.93|23.6|24.9|20.43|23.81|27.67|25.45|26.59|28.49|26.48|19.69|23.29|19.14|19.26|20.59|24.35|23.87|25.61|28.14|29.3|30.1|34.24|37.92|34.83|40.33|30.93|36.55|46.14|44.01|48.64|48.86||||||||||||81.85|66.42|67.98||
2024-04-29 06:34:23|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||3.625|3.375|2.9375|3.3125|3.875|3.375|3.625|3.3125|3.75|4.375|4.625|5.9375|5.8125|5.25|4.5625|3.938|4.063|4.188|4.625|4|6.188|6.313|5.875|4.875|5.813|5.188|8.282|8.188|8.625|8.9688|6.25|4.9375|5.1563|6.0313|6.2188|4.8438|7.5|8.8125|9.2188|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92||||||||||||107.01|104.98|101.89||
2024-04-29 06:34:24|russ2000_0666|CUB|price_second_month|0|6.5|6.3334|5.7778|4.9722|4.4166|4.0555|3.1944|4.9445|4.7223|4.8889|5.1944|4.5278|4.3611|3.6944|3.5556|4.3611|4.2778|4.5833|3.2778|3.2778|3.3889|3.3889|3.4444|3.6667|3.8056|3.5556|3.8888|4.0555|4.8056|4.0555|4.0555|4.3889|4.5556|4.1667|3.7778|4.5278|4.25|3.6944|4.1667|4.4166|4.6667|4.8333|4.3889|4.6944|4.2222|4.3056|3.889|4.306|5.167|5.361|5.306|6.139|7.444|6.125|7.042|7.875|7.833|11.625|10.708|9.208|9.792|7.104|6.833|6.125|8.0417|8|6.5625|8.4583|6.6667|7.1667|11.75|9.8333|9.75|9.5|12.6633|18.29|27.01|21.02|16.95|15.4|19.5|26.37|29.58|25.49|22.51|24.49|25.5|18.74|17.6|18.45|17.69|21.62|18.75|20.13|22.2|21.11|25.13|39.53|39.48|25.57|25.28|27.69|26.44|26.06|38.15|35.52|34.82|34.49|36.38|38.19|45.63|50.31|51.24|41.93|42.43|47.8|43.4|50.49|48.95|41.74|47.6|50.21|56.04|52|48.65|44.64|51.45|52.27|47.8|42.12|48.56|35.14|40.8|46.82|46.3|52.55|46.35|42.95|61.95|61.4|69.55|75.7|61.19|61.7|56.42|69.27|59.55|54.44|41.21|47.08||||||||||||||||
2024-04-29 06:34:26|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|12.5|12|15.0625|21||10.8125|13.875|11.875|9.25|11.125|13.25|19.6|17.64|17.6|18.75|22.05|17.06|14.4|14.7|17.47|19.97|21.65|22.9|19.17|18.06|20.1|24.39|25.27|25.38|26.31|27.6|29.4|28.91|37.16|34.46|37.84|42.1|44.81|45.55|50.94|60.35|20.29|20.67|23.67|26.14|25.26|31.19|28.66|27.85|39.11|42.71|41.51|34.21|29.18|34.7|32.67|32.72|34.36|41.07|50.81|57.62|74.24|77.93|76.17|70.64|66.95|51.84|55.68|43.79|42.46|37.52|56.04|62.76|61.93|62.32|64.58|48.07|47.3|48.03|49.39|44.99|32.88|32|43.1|35.61|44.4|42.96|15.95|28.46||||||||||||||||
2024-04-29 06:34:27|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|29.32|30.85|28.06|28.25|30.68|32.99|33.86|38.1|43.74|34.84|29.99|27.43|20.91|18.62|7.01|5.17|8.46|10.76|13.62|14.69|18.63|14.72|17.95|19.75|21.84|17.5|16.55|28.47|26.06|27.52|25.15|28.42|30.47|36.65|39.24|50.1|48.19|54.38|56.46|60.42|61.54|57.72|64.86|55.49|67.74|79.87|85.3|73.25|75.85|76.75|88.1|76.65|82.8|90.9|68.09|70.53|58.33|66.1|72.96|67.63|53.43|46.97||||||||||||||||
2024-04-29 06:34:28|russ2000_0670|ISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:34:28|russ2000_0671|LTXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:34:29|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.688|13.313|16.75|15.625|24.5|21.625|34.5625|31.5|22.3125|17.8125|13.375|19.5|17.9375|14.938|12.157|10.75|12.2813|10.25|12.875|19.0625|19.4375|36.8125|30.8281|26.7813|17.4688|11.9063|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09||||||||||||8.55|5.23|5.69||
2024-04-29 06:34:30|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|2.625|2.75|2.94|3.12|4.125|4|3.75|4.375|4.125|4.875|5.875|6|8|7.5|8.938|10.5|7.75|7.9375|8.125|7.625|8|9.125|8.25|10|13.3125|16.875|16.9375|21.3|21.4|20.29|22.89|26.4|23.05|18.75|16.31|18.7|23.38|25.93|27.16|22.89|24.36|27.09|27|24.48|26.57|31|30.61|30|24.96|27.15|28.85|28.31|27.15|27.54|13.77|8.43|8.94|6.91|3.47|5.05|5.02|4.69|6.85|7.32|6.28|5.37|7.09|6.6|6.24|7.77|9.53|9.02|9.49|9.23|9.13|9.85|10.22|11.895|13.04|12.64|12.14|12.76|12.55|12.54|11.9|12.1|10.56|12.59|12.88|15|17.2|14.5|14.7|16.35|14.6|17|14.45|12.69|11.89|10.25|10.62|11.74|9.755|6.87|5.94||||||||||||||||
2024-04-29 06:34:32|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|10.063|7.125|6|5.688|4.688|3.375|1.75|1.844|0.719|0.781|0.469|0.968|1.07|0.83|0.59|0.95|0.97|1.06|0.62|0.63|0.58|0.3|0.425|1.53|2.4|2.65|4.4|4.41|3.97|5.83|4.61|4.83|4.57|2.95|4.65|4.95|4.54|3.95|3.81|3.12|3.98|2.59|1.86|2|2.27|2.48|2.26|2.54|3.07|2.47|3.71|4.04|3.91|3.79|3.15|4.15|4.01|4.93|4.71|5.65|6.12|5.67|7.5|6.5|6.78|6.75|9.66|10.82|10.36|12.35|9.63|9.54|10.77|10.44|12.44|12.56|11.37|11.73|12.69|15.04|14.89|15.08|16.89|17.74|19.32|23.59|19.54|20.55|10.845|10.63||||||||||||9.53|9.49|9.23||
2024-04-29 06:34:34|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||26.25|30|32.5|37.75|40.375|43.375|34.5|36.25|31.25|25.875|34.5|39.75|44.875|49.875|57.375|53.375|48.875|51.125|47.125|45.375|40.625|40.8125|33.5|17.875|17.9375|22.6875|28.4375|26.25|24|25.3125|24.4375|27.375|27.3125|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18||||||||||||23.6|24.37|27.97||
2024-04-29 06:34:35|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|17.91|16.64|17.03|16.42|16.75|16.33|14.89|13.41|15.17|15.94|17.47|16.69|17.59|17.4|14.9|16.65|16.65|16.76|16.68|16.68|17.09|17.11|16.36|17.4|16.57|16.21|16.3|17.45|18.39|18.98|17.79|18.66|18.26|18.71|19.4|18.94|18.14|18.6|18.48|18.24|16.69|8.54|9.22||||||||||||10.92|10.78|11.21||
2024-04-29 06:34:36|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|10.55|20.04|28.23|36.01|20.77|23|22.43|26.03|33.91|52.59|75.31|32.81|48.54|50.52|60.19|58.65|50.3|58.92|44.67|33.69|13.9|15.56|12.01|13.41|9.5|8.93|12.05|12.15|11.52|12.97||||||||||||52.82|32.58|27.59||
2024-04-29 06:34:37|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.586|3.586|3.8842|2.9883|5.9761|2.9883|5.9761|7.1714|2.9883|3.2871|2.9883|2.9883|4.4819|3|1.2753|1.6252|0.55|0.75|0.525|0.475|0.55|0.275|0.5|0.75|0.725|1.5|4.25|4.39|8.625|9.25|13.325|11.31|8.625|11.55|14.565|23.25|39.5|32.57|20.81|17.26|15.27|2.6|2.25|2.3|1.81|1.19|1.45|1.45|1.45|3.83|6.82|8.04|7.15|8.73|11.96|11|11.84|10.55|13.86|17.41|19.9|19.89|25.26|27.58|27.75|22.55|17.08|12.43|19.56|10.9|6.64|12.12|15.44|13.07|13.52|10.5|5.1|4.81|5.95|3.29|2.4|1.43|2.98|3.04|2.09|1.66|1.58|1.02|1.56||||||||||||5.274|3.15|2.99||
2024-04-29 06:34:39|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.49|12.42|13.95|16.82|20.88|17.1|20.3|27.19|33.6|26.31|29.78|25.3|21.8|25.79|18.97|20.91|33.74|32.18|33.27|44.93|35.59|34.59|36.42|31.46|32.495|28.34|31.11|30.29|38.5|40.36|57.68|57.06|99.82|92.73|68.14|65.28|64.84|101.91|87.34|122.53|89.47|67.32|45.7|51.51|77.28|72.78||||||||||||38.89|36.11|11.41||
2024-04-29 06:34:40|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.17|27.59|29.45|20.36|23.77|20.09|18.58|25.59|19.65|21.49|19.13|20.77|22.46|17.75|21.35|15.92|20.56|20.23|18.5|18.05|21.21|17.91|21.75|25.76|29.4|33.75|35.15|42.2|45.15|52.25|58.8|61.4|51.58|59.9|59.06|62.9|54.29|58.93|65.42|62.74||||||||||||||||
2024-04-29 06:34:41|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||0.3985|0.3906|0.4531|0.4844|0.4531|0.4922|0.4375|0.4375|0.4063|0.3125|0.2031|0.2031|0.2188|0.1953|0.1953|0.2031|0.2344|0.1875|0.1406|0.1797|0.1641|0.1328|0.1328|0.1953|0.2344|0.25|0.336|0.4375|0.7345|1.141|2.1875|1.516|1.2815|1.9375|2.25|3.297|3.1565|2.4375|3.1875|3.016|2.7188|1.9063|1.1406|1.0313|1.1563|1.1406|1.5391|2.1563|4.2969|4.8281|6.7188|3.9219|2.9063|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5||||||||||||||||
2024-04-29 06:34:43|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|9.375|11.4688|13|15.75|13.875|12.0625|9.375|8.5625|10.375|10.6875|8.1875|8.45|13.06|17.95|20.04|23.52|33.75|21.3|16.5|15.1|18.35|27.52|21.95|24.35|22.085|20.8|22.36|24.16|21.19|23.06|20.41|26.49|25.19|21.11|28.81|29.4|30.07|25.93|23.67|17.78|18.37|11.03|1.79|1.4|9.51|13.66|8.98|9.67|10.35|8.96|12.38|14.86|13.07|12.6|14.3|16.87|15.44|17.59|19.68|23.1|23.71|23.37|23.33|23.03|26.52|24.73|25.79|25.9|24.21|20.9|23.86|17.91|17.86|16.85|20.8|25.95|18.45|16.8|20.7|20.5|21.65|22.55|16.29|15.94|17.95|26.8|33.51|29.04|27.35|41.61||||||||||||53.32|51.27|52.5||
2024-04-29 06:34:44|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||10.875|16.5|14.125|9.125|9.25|13.375|13.625|10.875|13.75|12|12.5|9.625|11.5|8.125|6.25|7.75|5.875|5.125|5.125|5.813|10.5|11|11.25|9.75|6.75|5.875|7.6875|8.9375|12.5|12.5|9.4375|11|15.0625|14.6875|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.221|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82||||||||||||105.59|119.19|142.86||
2024-04-29 06:34:46|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.417|28.417|24.833|24.875|22.563|23|18.313|20.875|18.0625|19.9375|26.75|27.25|24|39.875|15|19.875|14|5.5|4.6875|8.81|8.53|9.95|7.05|9.99|6.9|2.789|3.149|5|7.01|9.22|8.5|6.24|4.54|6.96|7.71|8.39|10.44|13.24|13.32|16.61|20.01|17.83|16.04|19.34|16.35|19.15|16.79|19.86|19.4|17.04|15.15|16.73|20.42|25.4|23.77|17.22|11.96|17.48|20.67|20.97|15.75|14.67|14.28|15.92|13.63|14.4|14.93|15.79|16.94|20.81|19.86|19.98|20.55|22.87|23.25|24.51|25.15|30.65|30.19|29.78|29.26|28.35|27.22|32.76|26.42|31.08|29.06|28.32|30.61|27.09|29.89|25.3|29|34.56|31.68|27.31|33.97||||||||||||||||
2024-04-29 06:34:47|russ2000_0690|NEWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:34:48|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.21|26.17|29.25|40.64||||||||||||97.34|105.61|122.25||
2024-04-29 06:34:49|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|24.89|26.76|22.12|19.39|11.35|7.3|10.9|11.97|15.32|15.18|16.52|18.41|16.22|19|17.94|16.72|13.99|13.04|14.65|13.69|14|13.85|15.37|17|18.69|18.65|17.99|15.75|14.45|14.16|15|16.24|13|15.06|14.98|14.6|14.93|15.6|12.63|7.24|5.52|6.27|7.11|7.26|9.12|6.86|7.09|6.75|7.1|6.71|8|2.83|3.13||||||||||||4.53|4.06|4.06||
2024-04-29 06:34:51|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||5.3828|6.0247|6.1729|6.2223|7.7037|7.5062|7.3086|7.9012|7.1606|6.9133|7.3086|7.6047|8.5187|8.6914|9.284|10.0741|10.5187|10.426|10.8147|10.9633|12.6667|14.2593|15.6667|18.25|16.1393|15|13.9167|14.0553|13.3333|13.6113|12.1113|8.8889|9|8.5553|8.4|11.5556|14.5553|15.1111|16.3333|16.978|18.6447|19.222|17.56|20.422|21.7733|22.1153|21.4|21.6|22.4|23.5333|20.0067|20.28|20.5867|20.8067|22.34|24.4067|29.5333|29.8|26|24.06|20.64|19.71|21.13|23.875|19.59|19.97|11.25|13.58|14.88|14.56|14.44|13.7|13.92|17.59|16.26|14.55|13.84|13.18|15.17|15.125|18.24|17.3|21.92|24.72|25.67|30.25|28.4|27.99|28.73|29.12|28.19|29.6|32.39|36.56|31.61|34.33|35.56|40.91|41.04|41.39|39.85|40.54|41.76|48.1|46.26|35.83|37.56|35.03|32.79|34.7|28.33|24.15|25.12||||||||||||27.85|27.24|31.61||
2024-04-29 06:34:53|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|17.8|18.29|17.07|16.32|15.11|11.42|14.44|14.07|14.64|14.91|17.83|19.24|17.5|17.55|18.86|19.29|20.07|20.81|22.04|20.35|19.78|23.48|22.05|23.94|26.97|27.14|27.7|32.55|35.92|37.66|33.31|38.14|38.32|39.01|41.46|45.59|49.94|57.68|58.98|50.1|58.93||||||||||||60.89|57.11|64.3||
2024-04-29 06:34:54|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3|2.875|6|3.375|3.375|4.063|4.125|5|4|3.5|2.625|2.5|3.125|2.5|2.75|2.5|2.1875|1.875|2.5|2.5|2.0625|2.5|3.09|3|2.5|4.45|3.6|2.83|2.05|1.4|0.72|0.8|2.75|3.69|4.85|7.25|6.26|6.51|5.34|3.7|3.8|4.95|3.85|3.95|4.66|4.64|3.87|3.65|5.13|5.2|7.32|9.03|4.48|3.17|5.26|7.32|6.24|7.78|7.12|4.9|7.9|6.64|5.54|4.18|5.95|5.31|5.78|5.93|6.24|5.67|5.96|7|9.12|12.04|15.44|15.6|20.29|18.51|24.22|22.66|36.2|43.02|40.46|46.98|51.35|48.65|50.1|42.85|43.15|36|37|41.5|40.14|29.75|24.98|24.41|30.29|20.88|14.43|13.44||||||||||||8.58|4.49|14.11||
2024-04-29 06:34:56|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|23.78|22.6|21.46|25.01|22.87|24.11|23.7|16.79|14.96|15.02|8.39|0.93|0.67|2.78|5.87|6.34|7.26|6.23|5.67|7.39|8.32|8.78|5.97|8.8|12.29|9.12|6.88|6.86|7.57|7.49|6.64|6.02|6.01|6.03|7.64|8.97|7.66|7.95|6.94|7.67|7.09|9.94|10.1|12.75|12.9|11.25|10.9|13.25|13.35|13|12.4|7.87|9.33|7.53|9.72|9.21|9.45|6.34|6.85||||||||||||5.33|5.38|5.58||
2024-04-29 06:34:57|russ2000_0700|BKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:34:58|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||16.1667|16|10.4167|17|17.4167|18|17.3333|22|25|31.6667|42.625|31.75|35.5|30.25|36.5|28|19.375|20.375|16.5|17.625|17.125|22.125|29.375|28.313|29.688|25.938|15.875|18.75|12.3125|19.0625|21|14.6875|13.875|12.8125|11.125|7.5625|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21||||||||||||22.55|21.92|27.28||
2024-04-29 06:35:00|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21||||||||||||61.74|51.43|53.87||
2024-04-29 06:35:01|russ2000_0703|BGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:02|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.875|168|70.5|18.75|7.125|5.5625|6.25|6|4.72|5.64|8|9.94|8.7|8.5|7.94|9.24|9.98|10.92|11.98|12.9|14.12|15.47|18.08|22.36|17.78|23.32|31.2|29.75|20.04|15.53|16.89|13.67|11.96|12.23|9.29|14.37|13.75|9.48|8.26|8.8|8.79|9.19|9.3|10.35|11.2775|12.95|13.33|12.61|19.64|25.89|25.85|25.85|21.62|25.67|23.76|36.62|40.8|48.01|34.56|32.4|32.31|47.69|57.03|69.04|86.65|101.65|86.55|84.2|96.37|112|126.1|126.45|195.45|176.65|191.05|248.15|245.4|158.86|201.24|34.61|64.36|90.29|141.11|185.91|269.75||||||||||||||||
2024-04-29 06:35:04|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|16.33|15.71|19.92|21.39|26.67|43.14|54.89|53.24|61.31|75.89|79.54|70.37|86.74|114.86|163.87|231.86|174.3|207.8|185.16|189.14|219.05|156.97|141.34|121.59|105.31|135.3|90.69|81.41|91.11|115.4|109.65|99.7|104.8|119.65|123.05|125.2|128.4|95|104.73|110.47|99.96|117.12|122.79|96.93|140.66||||||||||||207.1|195.62|232.32||
2024-04-29 06:35:05|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|111.3756||||||94.5212|80.2941|80.3903|76.5087|82.1226|93.0295|110.8013|113.5601|115.1961|113.5601|132.8076|117.0246|120.2005|131.4602|137.1382|131.6046|138.5337|152.5362|156.5782|157.2037|145.4628|116.5916|92.6285|68.521|63.9978|58.7529|57.0718|15.636|40.4251|36.1219|19.95|19.85|23.6|12.35|7.25|8.1|10.6|10.29|6.67|8.93|8.37|7.67|8.32|10.66|11.46|14.72|16.78|16.55|15.42|16.89|18.1|19.02|19.03|19.57|20.92|17.03|19.94|21|27.05|28.89|26.83|26.04|27.54|30.91|33.4|30.14|25.06|28.6|27.19|26.41|30.8|24.77|19.49|17.91||||||||||||27|24.65|26.01||
2024-04-29 06:35:06|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|62.26|58.4|49.91|62.82||||||||||||91.85|83.9|85.87||
2024-04-29 06:35:08|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|9.75|9.8125|10.1875|9.875|9.813|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.0313|26.625|26.3125|25|23.1875|23.125|18.4375|18|19.7344|19.875|22.9063|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195||||||||||||28.33|27.99|31.19||
2024-04-29 06:35:09|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.6178|1.8444|2.4933|3.3382|5.3333|5.3333|4.6311|6.6311|6.9244|6.4356|6.8578|6.7822|8.2222|7.8578|7.7422|8.1422|8.2533|10.8756|11.2178|9.6467|9.88|10.4133|8.7333|5.1733|6.4733|7.9667|8.7533|7.3|7.44|9.2|8.4633|11.6333|13.7333|12.82|12.32|12.42|15.92|11.08|11.9133|12.5733|16.0133|17.8333|16.7867|19.0533|18.9467|21.5933|24.1533|23.6067|18.62|17.5733|17.0133|15.7|11.04|14.1067|15.8933|19.6667|22.9867|24.58|26.9267|33.1867|28.34|29.0467|28.6|25.3733|29.04|24.06|24.0733|29.32|27.9467|26.9333|33.1333||||||||||||41.41|39.67|48.7||
2024-04-29 06:35:11|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.1|4.25|0.7|0.56|0.42|0.62|1.65|1|1|0.99|1.3|0.95|1.1|1.05|1.25|1.4|2.8|3.37|4.63|7.07|6.29|5.95|7.4|5.68|7.01|11.06|10.35|10.03|9.11|8.63|8.32|7.87|7.06|9.75|8.57|13.55|16.21|11.17|7.27|8.35|4.825|2.85|2.95|3.33|5.28|6.92|6.85|3.63|6.9||||||||||||7.42|7.77|8.16||
2024-04-29 06:35:12|russ2000_0713|UBNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:13|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9750|30000|63000|22500|13500|16500|19485|21300|21000|34500|34500|27000|35250|90000|45000|28500|18150|17551.5|11092.5|8970|10378.5|21450|17700|11850|13065|21600|15450|18750|16800|12150|9675|6375|7125|2775|762.015|570.75|107|45.71|22.7128|30|3.55|2.4535|2.19|2.06|0.4261|0.0695|0.029||||||||||||||||
2024-04-29 06:35:14|russ2000_0715|ALX|price_second_month|0|15|16.625|17|21.875|24|23.75|22.125|23.5|23.25|25|29|36.25|40.25|38.375|42|43.75|48|47.25|39.25|51.625|49.875|53.125|64|64.25|66.25|63|53|49|48.25|30.625|23|30.25|29.5|31|27.75|24.625|20.75|19.125|37|45.375|53.25|59.25|59.25|57.625|54.75|57.375|49.125|52.75|57.625|59.75|62.125|67.5|72.625|69.375|71.625|72.5|65.5|71.188|91.125|93.1875|88.5|76.6875|79.6875|70.25|75|80.4375|74|75.6875|67.25|80.75|69.8125|66.01|63.4|64.21|58.4|57.39|69.85|65.5|63.01|65.6|80.51|87.5|119.25|139.6|161.1|193.85|211|239.1|257.83|277.4|251.7|237.5|252.48|287.75|406|409.25|434.65|399.75|389.65|302.45|345|384.1|212.8|140.4|270.01|283.3|278.55|292|324.37|304.55|385.48|395.73|392.22|432.9|396.61|379.45|391.14|449.64|443|324.5|304.39|273.93|322.24|374.71|367|396.49|402.11|440.41|403.85|363|400.72|384.83|366.35|430.01|427.7|437.15|412.14|418.69|422.98|365.33|387.5|360.93|310.57|381.71|368|377.57|326.36|311|259.84|255.07||||||||||||191.75|183.96|221.05||
2024-04-29 06:35:16|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|5.57|6.06|8.11|6.51|4.66|3.62|3.26|6.25|9.99|9.2|7.35|5.32|5.52|5.09|8|14.5|11.78|14.19|22.33|20.87|20.79|16.57|14.66|10.09|11.7|11.07|12.39|12.17|15.12|19.91|20.15|10.1|20.54|24.89|13.75|14.71|17.98|18.72|14.34|11.87|15.15|11.71||||||||||||3.46|2.19|4.5||
2024-04-29 06:35:18|russ2000_0719|FOE|price_second_month|0|5.1503|4.5533|5.1085|4.4006|3.887|3.9564|3.5538|4.0397|4.5533|4.0397|5.0253|4.8031|5.3862|5.5805|5.886|7.413|7.0938|8.829|6.0387|7.8156|9.5508|9.7035|9.7729|10.0368|14.3679|17.297|12.2222|10.4445|10.0556|10.2222|8|10.1666|11.8889|12.8889|14.6111|19.1111|19.9445|17.1111|17.6667|19.3333|20.0833|22.3333|20.5001|23.25|18.75|17.75|16.167|17.083|18.333|18|14.833|17|18.167|17.417|19.25|21|24.917|25.083|25.542|26.9375|28.625|20.1875|27.9375|21.375|29.0625|24|21.0625|18.75|22.125|20.625|20.75|23.49|21.45|22.9|24.84|26.76|29.39|26.15|23.81|21.26|24.58|22.73|22.7|26|25.6|20.54|22.88|19.57|19.24|18.98|18.9|20.08|17.6|17.08|20.86|21.2|23.77|19.57|21.19|16.1|19.36|22.04|6.43|1.47|3.69|7.88|6.47|8.19|9.01|10.7|14.27|15.92|13.1|8.37|5.81|5.55|4.44|3.28|2.87|5.13|6.86|7.35|13.93|13.12|12.8|13.48|12.87|12.75|15.17|12.3|12.01|9.93|13.83|13.34|14.8|14|16.76|19.27|25.35|21.39|20.46|21.95|19.3|19.39|13.54|10.19|14.42|11.62|12.02|12.47||||||||||||||||
2024-04-29 06:35:19|russ2000_0721|UEIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||26.5|27.5|25.25|8.75|7.75|6|5.876|4.5|5.5|7.876|7.376|9.75|11.376|6.75|5.75|5.25|5.626|7|10.5|11.438|10.126|5.1875|5.375|6.0625|12.375|24|18.875|19.75|22|23.7031|14.375|18.875|20.79|14.66|16.65|15.85|17.13|9.701|9.96|9.6|11.55|13.01|13.64|12.7|14.74|16.17|18.25|17.02|16.68|17.42|17.34|17.96|17.79|17.99|21|26.12|33.5|29|36.95|22.7|25.42|26.22|16.6|15.57|19.62|18.82|21.51|22.59|19.52|19.13|27.48|27.25|25.49|19.51|16.32|19.56|13.1|15.27|17.64|19.54|26.7|30.16|38.01|41.79|45.48|54.67|60.51|56.51|51.82|45.59|52.99|53.14|64.93|74.03|67.35|68.7|64.6|58.55|53.1|49.5|29.65|43.2|34.48|33.39|39.39|45.15|55.6|42.22|45.24|41.08||||||||||||8.9|7.79|8.79||
2024-04-29 06:35:22|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|25.05|22.11|19.34|18.88|18.38|18.41|16.97|20.5|22.16|25.99|30.77|26.14|25.14|28.01|32.43|27.65|11.99|8.89|10.86|13.55|12.55|15.3|18.4|17|21.71|20.14|19.33|13.08|9.57|13.63|15.94|16.29|15.43|16.57|17.77|15.91|16.46|17.44|18.26|19.55|16.6|15.33|15.89|14.43|16.83|12.13|16.03|15.78|14.2|14.7|13.5|13.5|15.85|14.9|14.15|14.75|12.9|12.49|12.61|14.08|14.27|13.36|10.03|9.05||||||||||||11.3|11.36|13.36||
2024-04-29 06:35:23|russ2000_0723|LNN|price_second_month|2|||||||||||||||||||||||3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|112.35|||||||||||132.53|124.92|130.11|116.24||
2024-04-29 06:35:26|russ2000_0724|LORL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.97|27.5|26.63|30.46|46.55|45.74|39.92|33.92|24.26|18.8|18.17|8.61|12.65|33.41|22.77|30.54|32.85|37.75|53.12|73.0225|78.23|66.52|53.27|60.03|69.19|61.29|73.18|85.07|58.91|60.22|66.8|78.93|77.88|71|75|74.89|72.62|67.73|53.33|43.14|32.15|38.37|35.55|39.75|40.5|39.05|43.45|47.55|45.3|38.9|40.5|43.75|39.8|34.24|36.72|33.44|35.15|19.08|22.11||||||||||||||||
2024-04-29 06:35:27|russ2000_0725|KRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|60|58.4|60.8|62.52|60.96|59.36|63.8|75.12|83.4|83.96|66.84|62.6|53.12|57.72|45.8|13.48|13|13.24|13.28|12.48|17.04|20.56|15.6|20.08|20.92|20.04|15.72|15.36|20.52|18.88|20.64|21.08|25.6|25.04|23.12|26.36|25.4|25.12|26|27.28|28.63|27.07|24.12|25.86|26.93|26.87|28.74|24.48|23.51|18.15|20.02|19.28|15.18|15.26|17.47|15.86|16.12|15.2|14.45|19.38|17.45|9.7|10.98||||||||||||22.57|21.12|21.41||
2024-04-29 06:35:29|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|15.07|12.32|8.03|9.78|15|20.31|24.17|25.81|27.92|20.03|22.56|28.15|25.63|15.59|15.45|21.89|28.6|46.41|54.57|59.24|88.01|99.11|100.69|103.76|81.9|58.01|53.52|69.22|26.06|14.97|13.61|11.27|13.1|16.31|17.9|17.98|29.52|35.49|27.91|23.63|21.19|17.39|12.5|11.57|9.87|8.95|8.93|9.69|9.55|27.2||||||||||||3.45|3.5|2.14||
2024-04-29 06:35:30|russ2000_0727|GLOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|11.22|12.35|12.9|13.48|13.73|15.93|21.47|23.73|24.64|21.42|19.42|20.4|12.7|11.99|8.55|12.45|13.53|14.9|15.45|13.3|16.5|18.05|16.5|18.45|16.85|20.76|16.73|14.93|11.96|8.93|5.87|3.55|2.95||||||||||||||||
2024-04-29 06:35:31|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|15.41|20.31|19.68|24.3|29.7|29.87|32.14|34.19|43.28|39.17|38.2|39.24|41.19|43.66|45.02|42.5|52.02|38.11|44.49|44.37|51.77|58.12|53.66|55.39|58.76|55.28|60.04|64.55|59.1|62.94|53.18|52.78|54.99|47.99|38.24|36.92||||||||||||43.55|45.14|43.84||
2024-04-29 06:35:33|russ2000_0730|NR|price_second_month|0|||||||||||||||||||||||||||||||1.1875|0.9375|2.375|2.375|2.4375|2.25|2.125|2.0938|2.375|2.625|2.4375|2.25|2.2813|2.9063|3.9688|4.25|5.7194|3.9375|5.4379|4.6253|4.469|6.094|9.063|9.032|8.75|11.375|13.125|16.938|19.938|19.25|18.188|5.6875|7.375|5.25|9|9|6|7.75|8.375|10.25|7.5625|7.95|12.9|7.92|6.99|6.64|7.86|4.12|4.66|4.11|5.87|4.8|4.02|5.05|5.65|5.7|5.72|6.39|6.1|8.89|7.33|7.46|5.88|5.54|6.15|6.1|7.89|5.6|5.38|4.43|7.05|8.58|4.6|2.97|2.88|2.67|2.68|5.17|6.42|8.73|5.72|6.98|9.71|8.28|8.96|7.87|5.79|6.88|7.8|8.81|11.15|11.13|12.06|11.12|11.26|12.33|10.47|9.47|8.48|7.33|6.5|3.73|4.59|7.06|7.35|7.7|7.4|8.05|8.85|8.25|10.85|10.5|7.69|8.84|6.99|6.61|5.86|3.51|2.02|1.95||||||||||||5.98|6.95|6.43||
2024-04-29 06:35:34|russ2000_0731|SNHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:35|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.58|32.84|28.3|24.72|24.92|25.12|23.78|15.56|16.87|15.16|16.52|18.14|24.5|22.35|16.52|18.26|15.01|15.15|18.71|21.16|17.48|19.95|15.79|17.58|20.72|20.84|14.9|12.44||||||||||||12.88|14.75|16.36||
2024-04-29 06:35:37|russ2000_0733|TPC|price_second_month|0|18.9375|18.625|20.25|19.5|23.5|26.625|26.25|27.125|27.625|28|27|29.875|31.375|26.5|27.625|32.5|29.625|31.125|21.375|26.25|27.25|31.375|32.75|33.875|33|35|34.5|31.125|21.25|16.375|9.25|15.375|14.75|11.25|10|12|13.625|11.125|17.875|16.5|13.25|10.625|10.25|11.75|12|9.625|10.125|10.75|10.5|11.375|9.25|8.125|11.125|10.25|9|8.063|7.125|7|8.813|8.375|8.875|6.688|5.688|5.125|5|4.75|3.9375|3.9375|2.875|4.375|3.75|4.28|8.65|5.85|6.78|6.19|3.95|4.1|3.21|4.05|6.94|8.4|9.01|13.77|10.9|15.1|14.95|15.96|15.08|19.39|25.9|30.39|24.56|23.97|32.52|36.29|55|56.6|53.19|37.48|38.49|26.71|19.15|15.32|20.65|19.62|16.62|19.77|22.3|19.76|19.05|23.82|20.3|14.04|16.49|15.78|11.24|10.61|12.86|17.01|18.52|19.18|24.49|24.65|30.63|29.88|25.25|23.27|20.96|17.7|18.84|13.36|22.62|23.19|26.1|30.45|25.95|26.15|25.2|24.15|19.8|20.35|18.61|18.82|14.54|9.99|15.93|14.5|10.5|12.55||||||||||||8.89|8.37|11.33||
2024-04-29 06:35:39|russ2000_0734|PJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:39|russ2000_0735|PE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|17.33|15.91|17.28|13.72|19.82|15.93|26.07|34.24|32.96|29.49|30.14|24.32|26.36|25.28|30.06|28.86|20.13|19.33|18.3|16.65|14.94|14.54|9.39|10.93||||||||||||||||
2024-04-29 06:35:40|russ2000_0736|REXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|14.19|14.37|14.65|15.1|15.52|14.69|12.81|16.43|16.99|19.67|22.33|22.09|23.1|27.25|29.67|31.05|27|31.57|32.34|32.64|35.15|37.54|43.01|47.32|46.77|39.88|47.61||||||||||||53.47|49.22|50.88||
2024-04-29 06:35:41|russ2000_0737|MGRC|price_second_month|0||||||||0.9688|1.125|1.0625|1.3282|1.5782|1.7813|1.5625|1.3594|1.7188|1.6875|2.4375|1.5625|1.625|1.8125|1.75|1.7188|1.7188|1.75|1.9688|2.0782|2.25|3.1719|3.0625|3.0313|3.1875|4|3.6875|3.6875|3.9375|3.6563|3.25|2.875|3.25|3.0625|3.6563|3.4375|4.0625|4.2813|3.8125|4.125|4.188|4.125|4.25|4.5|4.625|5.25|6.313|6.282|6.719|9.375|11.5|10.907|10.9375|10.375|8.9688|10.125|9.375|9.375|9.2969|9|8.3125|7.7969|8.5313|8.9375|9.7188|13.745|12.495|12.785|14.68|13.67|9.66|11.74|11.3|12.95|13.85|13.665|15.24|15.575|17.145|21.13|21.555|23.05|24.65|28.62|27.52|26.55|22.8|31.5|29.77|31.13|32.03|26.59|20.94|27.63|28.5|17.98|15.62|18.16|19.67|20.67|23.92|23.36|20.09|27.91|27.51|28.04|23.84|27.99|31.75|25.25|25.18|28.02|29.49|33.03|33.08|38.89|32.37|34.28|37|35.26|31.99|30.44|25.65|29.18|24.6|28.53|31.97|36.92|37.63|33.17|40.37|47.8|50.62|65.08|58|53.43|59.84|56.23|64.03|73.34|69.45|55.76|66.36||||||||||||101.1|101.69|124.48||
2024-04-29 06:35:43|russ2000_0739|IRDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.32|8.84|9.39|9.6|9.98|8.6|6.5|8.67|8.91|9.34|8.89|8.92|7.42|6.89|8|8.6|7.62|6.03|6.84|7.13|6.81|5.73|6.52|7.55|9.14|9.76|9.37|10.32|6.85|7.855|7.23|8.79|8.39|8.9|8.7|10.1|10.8|12.05|11.7|13.1|20.3|22.51|21.16|22.62|24.18|24.77|27|22.25|28.38||||||||||||48.95|38.1|28.95||
2024-04-29 06:35:44|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.93|19|18.8|21.42|10.16|12.68|16.26|18.49|23.76|23.32|23.62|23.06|28.15|28.95|25.76|22.34|22.44|23.88|24.48|23.96|22.4|24.12|24.16|27.12|31.46|31.47|31.62|34.16|31.52|31.95|30.6|24.24|20.1|20.04|20.34|20.93|22.6|23.4|20.35|22.1|22.2|17.55|14.35|13.2|10.78|11.7|10.38|9.64|10.35|9.22|7.505|7.06||||||||||||11.03|11.08|12.63||
2024-04-29 06:35:46|russ2000_0741|BMI|price_second_month|0|0.6484|0.6094|0.5938|0.5469|0.4688|0.5234|0.5469|0.6797|0.625|0.7188|0.6329|1.0313|1.1094|1.0938|0.9297|1.0469|1.2188|1.2031|0.7266|0.9297|1|1.1094|1.1172|1.0078|1.125|1.2031|1.2891|1.125|1.1719|0.9063|0.8438|1.1016|0.9766|1|0.8984|1.0313|1.0625|0.9766|1.0547|1.1484|1.2344|1.2422|1.1953|1.3984|1.3203|1.6016|1.508|1.4063|1.5782|1.5938|1.4845|1.7345|1.6955|1.961|2.4455|2.7735|3.125|6.125|5.1875|4.9063|4.5157|3.6018|4.5313|4|4.2031|4.7813|3.8281|3.8359|3.9688|3.4844|2.9531|3.5|3.7437|3.175|2.6875|3.1575|3.9063|4.1563|3.8438|3.9162|3.625|4.1563|4.7|4.55|5.2525|5.4437|7.145|7.0825|9.405|10.95|9.785|13.36|13.8|13.085|12.985|14.755|12.845|15.695|19.5|19.085|24.575|23.02|15.685|12.55|20.31|18.095|17.59|17.965|19.785|18.65|21.21|19.655|18.61|17.515|15.535|16.085|18.055|16.955|22.53|25.38|22.28|22.54|27.465|27.46|24.765|26.04|27.545|29.2|32.26|29.145|30.415|32.845|37.5|32.995|36.25|36.6|39.2|45.9|46.4|47.6|43.75|54.95|55.5|58.84|52.8|51.58|62|60.21|61.19|61.69||||||||||||166.08|147.37|158.69||
2024-04-29 06:35:47|russ2000_0742|CONN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2749|15.5202|12.8312|15.4029|15.836|21.9358|25.2564|34.9474|32.5472|22.9013|18.2994|20.5552|21.6741|26.1858|22.026|16.1067|13.7696|15.9713|16.8827|6.966|12.6688|11.0987|10.1783|5.1343|7.1014|6.2081|4.1507|4.3|4.5|8.7|7.93|10.74|15.16|15.34|23.3|30.13|36.88|50.61|51.75|79.24|33.31|48.69|28.99|18.09|27.96|39.72|26.07|23.21|16.82|7.32|10.16|13.1|8.2|17.35|22.2|36.65|32.75|34.5|35.05|18.86|23.54|17.36|24.76|12.39|4.31|9.46|10.185|||||||||||3.7|3.95|4.44|3.35||
2024-04-29 06:35:48|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.195|9.5578|8.4622|4.7694|6.5639|8.6417|13.5906|17.1417|18.2372|10.285|15.3567|13.4678|13.9683|14.1667|17.1511|16.7639|20.5133|19.5122|16.7922|14.6483|14.5633|13.1372|14.2328|13.9683|14.4406|13.4583|16.8394|20.06|24.2344|19.89|23.4883|22.9122|28.305|29.0889|31.4406|35.6433|34.9067|39.9783|27.06|28.81|31.38|29.75|36.1|40.87|49.7|51.07|62.99|71.15|66.16|43.27|43.8|51.27|58.68|84.01|118.37||||||||||||4.69|2.14|3.23||
2024-04-29 06:35:50|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.95|8.43|9.6|7.91|3.14|2.54|0.21|0.26|0.87|0.9201|0.865|0.9701|1.65|1.5|1.52|1.3|1.08|0.87|0.42|0.7811|0.2901|0.29|0.32|0.34|0.4725|0.615|1.75|||4|2.8|2.56|2.42|1.68|1.87|1.17|2.18|1.23|0.8241|1.45|2.05|1.92|1.6|0.9574|0.5756|0.5178|0.4675|0.6322|0.5575|0.395|0.3678|0.4589|0.31|0.3411||||||||||||1.44|1.59|1.56||
2024-04-29 06:35:51|russ2000_0746|AKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:51|russ2000_0747|MNTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:52|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8333|2.7396|3.0312|2.5|3.4167|2.7708|2.6979|2.3333|3.26|3.0417|2.8333|4.2908|4.4167|3.9758|2.6075|3.525|3.8308|4.0117|4.2633|3.9783|3.9235|4.6583|4.7833|5.25|6.47|7.4067|7.2617|7.2433|7.33|7.8917|7.3467|8.3117|9.94|11.615|7.445|7.79|9.015|11.625|11.82|9.54|8.855|8.945|8.95|8.595|8.445|8.97|8.74|8.075|6.72|5.03|5.055|5.105|7.84|6.46|7.14|8.475|8.99|11.685|13.26|13.135|13.71|15.22|14.545|15.805|19.345|25.28|21.7|30.47|25.76|27.75|28.1|31.05|35.9|37.1|32.8|31|38|47.49|50.04|43.03|31.54|36.27|44.43|54.7|55.05||||||||||||22.74|22.27|18.66||
2024-04-29 06:35:53|russ2000_0749|STC|price_second_month|0|10.1667|9|10.1667|8.4167|6.4167|7.3333|6.0834|8|7.4167|7.8333|7.8333|7.625|9.5|6.8751|7.1667|7.3333|6.1667|6.6667|4.1667|5|5.4167|5.4167|5.5|6.4167|6.4167|5.9167|5.6667|5.125|6|4.8334|2.9167|3.9167|4.1667|4.2084|4.2917|5.75|5.5834|5.0834|6.5834|9.0417|7.9167|9.0834|9.5834|10.6667|9.6875|8.5|7.375|8.5|9.25|9.375|11.125|10.313|10.188|10.375|10.5|10.063|9.813|12.282|13.532|15.688|19.188|13.0313|12.3594|8.3281|19.4375|20.8125|13.5|13.6875|12.625|13.4375|15.0625|18.3|17.15|17.5|20.29|17|19.85|17.9|20.7|23|27.95|29.26|38.63|36.5|34.15|36.54|43.65|39.99|39.25|48.07|50.56|46.95|38.01|34.11|39.06|40.65|39.62|37.06|27.07|29.77|23.65|18.71|11.7|14.59|15.4|14.17|10.37|14.06|10.6|10.43|10.64|11.15|10.47|9.53|10.55|13.14|13.83|19.77|27.3|23.15|27.69|30.59|31.86|36.98|32.08|32.22|35.49|37.63|37.57|38.74|43.34|33.75|37.22|45.78|47.44|44.41|45.24|36.08|40.33|40.13|42.19|44.78|42.06|42.93|41.13|35.82|42.77|36.18|30.82|42.67||||||||||||46.32|47.25|62.98||
2024-04-29 06:35:55|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||6.75|8.5|10.5|11.75|19|15.5|15.875|16.625|18.25|13.5|11.25|13.25|7|7.75|7.75|9.75|6.875|4.5|4.625|4.125|2|2.438|3.875|1.5|2.625|4.938|4.125|2.813|3.031|1.344|1.375|1|1.75|1.8125|1.125|2.7188|2.8125|2.375|2|3.5|14.875|6.9375|16.875|25.1875|15.75|15.65|13.58|16.47|11.39|4.05|3.22|3.94|2.37|4.01|4.64|4.78|6.94|8.01|5.09|7.82|5.88|5.96|6.35|5.57|4.57|3.65|3.67|5.49|4.81|5.63|4.47|4.8|2.97|4.55|5.38|3.82|4.06|8.29|7.29|7.88|6.61|8.86|5.34|8.32|9.01|12.16|10.86|12.15|13.77|14.01|14.39|12.69|15.17|18.37|16|14.53|16.4|11.82|11.82|10.29|7.6|8.98|13.46|13.57|7.28|5.64|2.81|1.78|3.4|4.61|8.36|6.35|11.11|11.46|10.19|5.51|4.72|1.8|2.72|3.61|4.45|4.68|3.7||||||||||||||||
2024-04-29 06:35:57|russ2000_0751|LBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:35:57|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|11.47|12|12.94|18.48|19.63|16.65|15.88|13.15|15.83|17.49|14.26|16.74|16|16.7|17.81|17.66|16.73|17.57|18.64|18.77|22.14|19.78|22.24|22.85|26.97|25.6|25.2|29.14|32.62|32.79|40.89|43.99|38.01|37.22|40.93|41.54|43.13|46.74|53.91|49.94|60.28|59.24|63.9|64.3|51.9|53.15|65.4|56|60.3|63.2|64.47|64.16|60.79|68.7|65.72|76.26|63.06|65.3||||||||||||51.8|48.16|52.76||
2024-04-29 06:35:58|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||6.875|7.125|6.875|6.8438|7.875|8.25|9.5625|8.625|8.5625|6.938|7.063|7.313|7.563|8.563|9.313|9.5|9.313|9.188|9.188|9.688|10.688|12.719|14.8125|14.125|11.5|12.25|10.7813|11.25|12.0313|11.625|10|9.75|9.5625|9.5|10.03|10.9|12.8|11.55|12.3|12.77|12.02|11.75|11.75|12.99|12.91|14.55|14.7|13.31|13.48|15.35|14.19|13.36|13.75|13.49|13.52|13.1|12.86|13.74|12.26|11.31|11.01|11.64|10.58|11.22|11.43|12.01|8.18|7.4|6.16|4.25|5.61|5.23|4.95|6.2|6.55|5.85|4.5|4.65|5.99|6.27|6.96|6.41|7.27|7.21|7.33|9.36|8.52|8.6|8.86|9.08|8.48|9.1|8.85|9.84|8.59|9.39|10.21|12.62|13.93|12.28|12.61|15.1|13.97|15.69|16.75|13.94|14.06|12.57|12.37|14.21|11.8|8.18|8.2||||||||||||13.07|13.37|13.03||
2024-04-29 06:36:00|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||6.5268|6.1429|7.0386|6.5907|5.375|5.567|6.0148|6.6548|6.9747|8.0625|9.1503|8.9583|10.2701|10.494|11.1339|10.2702|11.6138|11.5178|11.4219|10.846|12.6696|12.238|12.6696|13.053|15.262|15.405|15.55|15.55|14.9732|15.262|17.2768|16.7|17.8527|19.581|22.1718|23.7556|21.596|24.6194|19.1124|20.5161|19.8143|23.4856|21.6499|18.4645|19.2744|19.7063|19.9223|18.7885|22.0499|21.0522|20.9252|25.551|25.2095|22.2857|22.4762|23.9714|26.41|25.35|25.59|24|24.48|26.95|26.42|24.87|26|25.87|25.76|23.71|24.37|26.67|24.63|24.35|21.19|21.69|27.01|24.75|19.29|20.17|10.05|9.89|7.1|5.99|5.79|8.63|7.73|8.29|8.89|8.45|7.59|8.1|11.08|11.73|14.08|13.58|14.87|16.56|17.08|21.19|21.42|19.84|20.41|21.45|22.56|23.29|26.02|27.2|22.19|25.91|27.15|34.33|40.12|39.69|39.27|43.8|41.33|45.49|48.12|42.04|40.39|33.25|35.72|40.49|34.98|28.06|25.58||||||||||||29.84|30.67|33.2||
2024-04-29 06:36:03|russ2000_0756|HOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:36:04|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1|43.5|49.8|47.95|48.5|38.25|46.9|36|34.91|35|38|47|51.5|48.75|62.05|63.2|65.25|55.33|51.91|62.34|55.52|73|71.67|85.95|98.92|95.9|112|110.4|100.62|126.74|121.84|126|139.74|73.12|63.15|40.8|31.86|28.9|17.92|12.84|16.56||||||||||||14.94|17.74|14.06||
2024-04-29 06:36:05|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|6.67|5.2|3.18|2.1|2.12|1.85|1.77|1.33|1.03|0.39|0.52|0.39|1.2|1.54|1.93|2.16|2.54|4.57|4.61|3.58|2.4|2.49|1.7|2.09|2.21|2.58|2.7|3.16|3.15|4.76|3.62|3.38|3.45|4.54|4.57|5.55|6.68|4.9|4.33|5.89|6.75|6.02|6.86|8.14|9.94|10.15|11.33|13.96|10.72|9.98|11.65|13.22|7.55|8.96|9.47|11.05||||||||||||||||
2024-04-29 06:36:06|russ2000_0760|HEES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|26.08|24.21|26.41|26.59|20.2|16.22|15.6|12.88|11.36|5.96|6.08|7.73|10|9.93|10.84|9.96|6.78|9.96|15.425|12.86|10.57|11.37|17.7|16.18|17.98|14.98|19.49|21.9|23.72|28.3|30.93|33.99|41.1|36.87|24.48|24.56|20.71|18.38|12.32|19.21|16.09|17.68|26.24|19.65|24.11|36.21|37.69|35.25|34.32|20.9|28.73|25.45|25.75|33.81|26.44|17.56|20.19||||||||||||45.32|44.31|56.49||
2024-04-29 06:36:08|russ2000_0762|WAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:36:09|russ2000_0763|SCL|price_second_month|0|1.75|2|2.0625|1.8594|1.8594|2.125|2.0156|2.5625|2.4531|2.6719|2.7969|2.9219|4.1563|4.1719|4.0156|4.4375|4.9688|6.125|4.9375|5.0938|5.7656|5.75|5.9844|6.9375|5.5|5|4.5|4.3438|5.375|5.5313|5.0625|7.3125|5.9375|5.9688|6.3125|8.0938|9.875|9.25|8.1875|9|8.6875|7.8125|6.5|7.5313|6.7813|8.3438|7.875|9.0625|9.3125|8.4375|7.75|9.5|9.8125|8.6875|9.5|9.6875|9.8125|11.7815|13.9375|13.9375|15.8125|12.625|13.9688|11.8125|12.3438|12.2813|11.8438|10.25|10.9375|10.4375|10.3125|11.225|11.95|11.55|11.8|12.43|13.45|13.925|12.775|12.155|12.33|11.525|12.53|12.25|12.125|11.35|12.735|11.85|10.605|13.05|12.915|13.355|15.35|14.74|15.16|13.525|15.295|15.01|15.27|17.05|20.445|29.415|22.99|14.19|21.005|27.03|31.36|23.77|36.065|27.725|35.275|35.095|33.565|37.825|40.62|43.715|45.19|47.76|49.975|61.24|54.03|56.44|63.46|60.8|53.52|48.29|41.4|41.08|51.46|45.03|52.06|49.68|57.69|70.26|81.17|75.61|84.62|77.36|83.11|80.1|72.7|89.21|80.82|94.1|84.86|95.39|96.9|87.83|97.16|115.29||||||||||||87.27|82.57|89.2||
2024-04-29 06:36:10|russ2000_0764|EIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|18.7|18|17.15|18.72|17.32|15.21|11.29|12.39|14.81|15.68|12.96|14.68|14.66|15.99|18|16.12|12.13|16.16|17.82|17.02|18.53|18.72|21.03|24.85|26.52|31.4|19.8|21.43|21|21.02|23.59|23.49|22.05|27.08|23.52|30.18|30|35.95|37.6|40.45|41.95|50|40.15|39.6|43.8|44.05|46|41.18|43.16|42.91|41.94|30.59|32.59||||||||||||39.23|38.31|45.71||
2024-04-29 06:36:11|russ2000_0767|SMP|price_second_month|0|20.0938|22|21.0938|19.875|17.125|18.375|15|14.75|12.875|12.125|11.875|14.125|16.75|19.25|18.875|24.875|19|19.875|12.875|14.5|12|13.125|13.625|16.5|16.875|19|15.75|13.625|11|9.375|6.75|9.875|11.125|12.625|9.25|11.25|11.375|12.625|12.5|15.375|18.5|23.5|23.5|21.875|16.75|18.625|18.25|20.375|19.75|19.875|15|14.5|17|14.625|13.75|13.875|13.75|18.063|19.688|20.625|22|24.125|22.8125|21.4375|23.8125|22.5|18.3125|13.5625|9.6875|9.6875|6.9375|9.9|13.5|12.65|13.65|13.56|16.39|14.25|11.58|13.9|12.63|9.77|10.05|13.88|14|14.29|15.59|11.56|11.27|10.35|8.89|10.61|7.91|11.08|13.78|15.38|15.55|9.79|7.41|7.41|8.5|6.91|2.49|2.09|5.27|12.38|8.99|8.11|8.37|8.6|12.58|11.63|15.1|13.17|19.53|22.72|13.51|17.64|19.56|24.73|33.8|30.66|34.72|35.15|41.52|37.61|38.15|41.92|35.17|35.4|41.76|30.11|38.64|44.81|49.94|47.97|48.66|44.1|45.21|46.66|45.25|50.77|52.67|49.3|42.38|44.31|50.37|44|42.55|45.44||||||||||||37.03|35.97|31.76||
2024-04-29 06:36:13|russ2000_0768|TXMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||30||59.9999|66.6666|49.9999||63.3333|41.6666|46.6666||||83.3333|83.3333|83.3333||17||||||20|140|116|99|6|7|8.8|4|0.52|1.01|2.18|2.8|3.4|1.95|3.4|2.39|2.09|4.8|6.94|4.18|5.56|3.84|5.07|6.24|5.65|7.48|5.97|8.94|6.88|5.74|6.28|3.84|6.03|6.07|5|6.06|6.45|5.03|5.4|3.03|2.65|2.55|1.85|1.22|1.57||||||||||||3.79|2.58|2.4||
2024-04-29 06:36:15|russ2000_0769|NAVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:36:15|russ2000_0770|WIRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.6667|2.8148|2.5185|2.7777|3.3333|4.037|4.2223|5.6296|4.222|4.593|4.1482|3.703|3.111|2.667|2.889|3.889|4.703|6.148|7.555|15.333|15.278|13.6667|13.7778|7|8.875|6.2917|6.4167|6.3333|4.7083|4.4583|4.2917|5.125|4.3333|5.0833|7.1667|9.2133|7.6667|8.2|9.0667|5.94|6.9333|5.8667|6.7667|9.0667|11.2133|19.8733|20.31|12.46|13.475|11.98|11|14.1|23.81|31.19|38.19|37.56|24.66|25.96|29.05|26|17.1|16.75|22.65|19.07|16.96|18|21.14|23.62|19.9|20.1|19.75|18.29|22.78|23.46|24.29|22.41|25.92|29.13|25.01|28.32|31.34|32.69|34.61|37.73|50.22|52.29|48.6|42.45|36.67|37.29|43.68|32.47|43.67|36.14|38.99|38.72|42.5|47.5|41.35|42.9|46.6|52.4|48.4|50.25|49.96|59.24|49.91|53.99|58.34|48.97|48.29|51.61||||||||||||164.81|184.3|241||
2024-04-29 06:36:17|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.4|93.6|106|92.9|79|58.5|56.6|43.4|39.9|33.5|31.6|20.4|10.3|6.8|9.2|5.3|4.46|2.02|2.16|4.2|5.98|6.9101|6.89|7.62|6.31|6.4|7.132|7.21|7.12|7.09|7.11|6.7|6.73|6.48|6.84|6.57|5.81|6.96|7.45|7.92|7.95|8.04|7.79|7.94|6.37|5.56|5.08|5.95|6.12|6.69|6.55|6.22|6.33|6.39|5.54|6.17|6.4|6.1|6.28|6.15|6.22|6.195|6.32|1.845|2.71||||||||||||9.52|8.79|7.21||
2024-04-29 06:36:18|russ2000_0773|TISI|price_second_month|0|3.3125|5.125|2.625|3.0625|2.75|2.0625|1.5625|2.125|1.9375|2|1.625|0.9375|1.375|0.875|1.1875|1.875|2.4375|2.1875|1.375|3.75|4|4.4375|4|3.875|3.5|3.9375|4.5|5.4375|8|6|4.625|4.3125|4.1875|3.6875|3.4375|3.75|3|3.25|3.3125|2.5|2.25|2.375|1.9688|2.5|2|1.4375|1.4375|0.9065|0.875|1.3125|1.1875|0.969|1.25|0.9375|0.7815|0.9375|0.9375|1.5625|1.8125|1.75|2.469|1.9375|1.75|1.625|1.6875|1.4375|1.125|1.219|1.125|1.5|1.5|1.575|1.525|2.7|3|3.055|4.625|3.95|3.745|3.595|3.9|3.985|5|5.735|7.85|8.175|8.49|8.375|9.5|10.025|11.895|14.8|15.725|12.01|15.425|17.08|19.595|23.46|29.88|30.49|32.04|38.11|28.22|13.12|14.15|17.43|16.4|18.13|15.04|14.63|20.36|25.93|23|24.94|27.36|30.6|26.68|31.27|35.92|43.86|36.07|39|40.92|43.24|41.92|39.91|40.61|38.4|39.8|41.84|38.18|25.63|30.32|31.77|34.3|34.35|25.65|12.35|13.75|16.35|21.25|23.3|16.71|15.62|14.52|16.48|16.17|12.73|4.93|6.37||||||||||||8.83|7.15|6.32||
2024-04-29 06:36:20|russ2000_0775|MTRN|price_second_month|0|24.3125|26.6875|29|26.5|28.875|39.375|33.5|39.375|32|32.875|32.875|35.375|33.25|31|28.125|37|41|40|21.75|27.625|25.875|25.625|26.125|28.375|29.375|25.5|23.25|20.5|24|18.75|14.5|17.5|18.5|16.125|12.125|15.375|16.625|17.25|15.75|15.625|11.5|12.375|11.875|14.625|17.875|17.625|15.125|17.5|21.75|20.5|17.5|19.5|18.75|19|16.75|17.625|21.25|25|23.75|27|24.375|14.625|16.125|14.375|16.9375|17|16.25|16.75|17.375|23.375|19.125|21.05|21.6|14.7|11.6|10.95|13.05|10|6.05|5.07|8.06|8.96|13.48|20.05|17.42|20.49|19.5|20.37|14.18|16.06|15.89|17.41|20.67|26.72|35.42|44.82|53.65|48.3|44.73|27.78|33.41|29.3|11.58|12.4|15.35|22.18|17.7|20.54|25.26|24.05|35.2|43.77|39.67|28.7|24.59|29.35|22.09|21.24|20.5|27.66|29.8|29.4|28.76|29.59|34.09|32.63|34.77|36.62|37.19|30.96|29.02|26.08|24.19|29.34|38.35|34.85|34.2|38.2|48.9|50.4|54.55|63.8|52.88|57.78|60.45|58.84|58.86|45.34|52.5|54.59||||||||||||108.79|113.11|134.32||
2024-04-29 06:36:22|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||1.1761|1.224|1.728|3.264|4.824|4.032|4.32|1.8|1.62|2.088|1.692|1.872|1.404|1.476|1.44|1.404|1.476|1.4039|1.44|2.6279|2.2679|1.6383|2.2319|3.1318|2.3399|2.1959|2.5559|2.1239|1.9263|1.8719|1.8719|2.1599|1.8539|1.5659|1.5839|1.6559|1.8719|1.8719|2.304|1.4039|1.6739|1.6739|1.6199|2.2319|5.6805|5.2809|5.6589|7.8206|7.7621|8.5406|7.7486|8.3336|12.4257|18.7795|16.48|11.608|13.688|9.088|10.536|11.704|13.976|10.24|11.4|9.16|11.216|12.7632|11.256|9.16|9.808|11.624|12.68|12.736|15.488|11.608|8.912|10.952|14.44|13.184|11.776|12.232|12.624|12.192|13.664|19.62|14.55|13.89|12.56|13|14.25|13.87|11.92|9.87|12.8|16.37|15.09|14.03|12.51|14.8|19.61|20.56|22.75|19.37|18.81|18.77|24.24|23.55|30.8|35.5|41.3|43.45|45.5|51.3|58.85|63.05|55.73|51.63|34.78|28|36.01|44.99|49.1||||||||||||65.28|71.56|76.2||
2024-04-29 06:36:23|russ2000_0777|TPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.05|15.26|15.09|14.89|13.93|14.37|13.57|14.08|11.19|11.7|12.97|11.9|12.4|12.7|13.9|17|13.9|13.4|13.45|10.32|11.21|10.44|9.51|9.58|10.28|7.72|9||||||||||||||||
2024-04-29 06:36:24|russ2000_0780|IRET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.81|72.5|72.5|73.13|74.38|76.88|78.13|78.13|80|79.38|80.63|79.69|81.25|92.1|90.8|91.9|97.9|99.5|97.5|110|90.1|98.9|103.7|104.4|102.9|98|100.2|105.6|97.7|94.1|94.6|93.8|94.7|89.9|94.2|100.4|104.9|106.7|107|99.9|94.6|101.5|105|97.1|94.3|88.2|90.8|87|87.1|85.5|83.4|89.8|90.8|94.9|77.8|69.2|76.3|71.3|83.4|84.7|95.1|94.5|82.3|86.6|87.1|90.1|85.9|82.2|77.9|73|73|79.6|62|62.1|65.3|67.3|65|61.4|61.8|59.6|46.5|52.8|54.1|52.9|60.11|59.15|69.25|75.01|70.45|70.9|68.94||||||||||||||||
2024-04-29 06:36:26|russ2000_0782|EBIX|price_second_month|0|||||||||||||||||||10.8333|11.25|17.4999|25.4166|26.6666|26.2499|22.0833|19.9999|22.9166|19.9999|26.6666|19.1666|19.9999|22.4999|23.3333|22.4999|23.3333|22.9166|23.3333|20.4166|20.4166|24.5833|19.1666|19.1666|16.6666|13.3333|11.25|5|2.5|4.6|4.1667|7.5|3.75|2.9167|6.8766|3.75|3.75|3.5433|4.7933|3.3333|3.5433|2.5|4.0625|2.8125|4.6358|7.2916|7.5|6.2241|7.8125|10.7291|5.1042|3.8025|0.99|0.8333|1.5|1.3333|0.8833|0.4167|0.4833|0.5083|0.4033|0.3178|0.5667|0.6667|1.0111|1.7411|1.4922|1.43|1.6056|1.4833|1.4467|1.8889|1.9733|2.2211|1.9078|2.0784|3.1778|3.1105|4.1133|5.8778|7.1111|8.4444|10.0422|12.1733|8.62|6.9667|10.5567|16.4533|17.3033|14.52|15.28|18.57|20.75|26.34|19.8|16.38|21.5|23.3|17.4|23.99|16.82|16.03|19.84|11.37|13.93|16.25|15.64|15.44|16.21|26.28|35.6|28.39|37.51|37.03|45.23|57|59.6|62.5|55.35|57.7|77.3|83.95|74.6|79.65|47.22|58.27|46.93|35.42|34.78|26.44|22.41|23.07||||||||||||||||
2024-04-29 06:36:27|russ2000_0783|TMP|price_second_month|0||||||||||||||6.0602|5.329|5.6392|5.329|5.8492|5.7494|6.5359|7.3446|8.2641|9.459|9.1053|9.3906|9.3953|8.2205|7.1701|7.1244|6.211|5.8329|6.5855|6.3974|6.3974|6.9618|7.3382|7.8556|8.6553|9.0316|9.4079|10.6309|12.7947|14.9021|14.9021|15.6266|14.9021|14.281|14.4882|13.8669|14.3331|13.5463|13.4901|12.8636|11.1554|15.2537|14.7413|14.8554|16.3355|18.669|20.7174|24.8446|23.5215|22.1975|21.4218|20.1799|21.0876|18.6276|16.2992|14.6693|15.9887|16.9201|19.1244|23.595|23.4087|24.8058|25.3336|24.5264|29.1833|28.5624|27.4137|28.2519|34.7859|36.2509|36.0255|33.7641|33.7491|39.5943|35.2727|34.1322|34.9752|37.3554|38.5702|37.2364|40.7818|41.1364|37.4091|33.9091|35.0909|38.6818|40.0455|41.2727|41.1636|49.9545|36.3636|43.9545|39.7273|36.2727|35.86|39.82|36.74|38.36|41|38.75|38.85|40.1|41.1|36.61|38.84|38.99|41.43|41.54|43.4|50.1|48.41|46.15|45.79|49.04|51.95|51|52.49|62.56|56.47|66.54|73.93|86.3|89.72|75.81|75.92|88.56|76.74|84.27|87.87|81.77|80.41|79.03|79.1|86.75|79.48|64.35|66.18||||||||||||51.93|52.97|48.16||
2024-04-29 06:36:29|russ2000_0784|ICFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.77|19.43|22.89|24.4|26.04|17.5|18.5|20.43|23.62|26.22|28.14|27.5|23.62|22.05|21.095|24.19|23.87|24.28|22.82|23.83|26.72|22.79|21.88|20.23|24.14|29.81|32.25|33.77|41.11|36.08|33.77|37.15|41.9|36.42|34.21|35.26|33|40.58|42.16|54|42.95|46.5|45.45|54.9|57|67.55|81.75|68.7|74.05|73.54|84.66|85.59|85.5|59.26|68.34||||||||||||135.06|139.95|154.85||
2024-04-29 06:36:30|russ2000_0785|LXU|price_second_month|0|2.625|2.5|1.75|2.375|2|1.75|1.375|1.5|1.5|2.375|1.75|2.375|3.25|3|2.5|2.875|2.5|2.25|1|1.625|1.625|1.375|1.375|2.875|2.75|2.125|1.625|1.625|1.375|1.375|1.5|1.25|1.125|1.625|1.375|2.125|3|5.5|6.625|10.125|10.125|10.25|9.875|9|8.5|6.25|5.875|6.125|5.75|5.875|3.875|3.875|5.625|3.875|4.625|5|4.5|4.563|4.375|4.125|4.313|3.688|3.438|3|2.063|1.55|0.781|1.437|0.875|1.125|1|2.812|3.65|2.79|2.8|3.05|3.4|3.25|2.45|3.75|4.75|4.85|5.8|7.58|7.65|8.35|7.88|6.1|6.35|6.65|5.1|6.5|8.16|9.7|11.3|13.46|20.6|22.02|22.68|23.85|18.24|24.14|8.98|8.66|16.75|15.44|12.22|14.21|16.35|16.58|23.06|30.28|47.34|39.95|31.27|40.22|27.82|37.7|33.43|38.75|33.77|30.02|32.08|32.69|38.16|40.05|33.07|37.58|42.53|23.91|7.11|5.84|13.15|12|7.7|10.87|8.79|6.1|9.01|7.47|5.07|8.72|7.67|7.05|3.35|4.67|3.96|1.95|1.08|2.18||||||||||||10.12|8.57|7.36||
2024-04-29 06:36:32|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.566|5.2614|5.0584|5.5645|7.5563|7.4215|7.8266|8.5008|10.1203|9.3101|10.6605|11.3853|10.7947|11.3007|11.4693|11.1317|7.7587|8.7707|8.1803|9.5718|9.0237|8.855|7.9948|7.9948|8.096|7.2864|9.2092|9.2942|10.8487|10.7272|10.622|11.9416|10.9539|10.7272|11.3101|11.3992|13.6904|13.6175|15.4067|15.9249|14.6943|16.8235|17.4064|17.2445|18.0217|19.547|22.345|20.6934|25.5316|27.1152|23.7926|22.6073|19.1973|16.3507|13.815|13.4847|11.6777|9.2295|4.8285|6.0914|6.2663|6.4731|9.3777|11.2139|7.83|9.64|10.09|9.32|9.2|10|11.52|11.37|11.87|11.39|13.88|16.52|19.16|20.47|21.04|21.01|22.89|25.15|26.17|25.19|27.27|34.19|26.99|31.83|34.82|44.85|48.3|43.35|44.05|49.6|53.15|55.7|49.65|42.83|40.77|35.29|35.19|43.65|34.18|24.23|24.52||||||||||||40.75|42.58|46.33||
2024-04-29 06:36:33|russ2000_0787|CRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:36:34|russ2000_0788|UVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|2.063|1|1.5|1.25|1.094|1.063|2.188|0.625|1|1.125|1.031|2.281|1.906|0.843|0.937|1|1.125|1.281|1.125|0.65|0.562|0.531|0.25|0.38|0.28|0.43|0.105|0.13|0.04|0.11|0.05|0.02|0.11|0.08|0.08|0.1|0.05|0.045|0.045|0.05|0.06|0.6|1.32|1.29|1.28|3.9|3.76|6.26|5.6|7.35|5.92|3.4|3.73|2.61|3.52|5.13|5.02|5.47|6.05|4.73|4.16|4.87|5.77|5.39|4.3|3.46|4.03|3.5|3.5|4.59|4.39|6.67|7.38|12.4|13.36|12.49|13.86|19.4|24.9|25.53|24.63|19.75|19.52|19.44|24.78|24|26.95|24.65|21.45|26.4|29.3|35.65|44.6|43.89|39.04|29.04|25|29.1|20.69|17.86|18.55||||||||||||12.66|16.96|20.19||
2024-04-29 06:36:36|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.563|13.25|18.2|18.15|19.2|19.15|22|23.15|27|23.3|23.22|25.85|31.46|35.05|36.99|32.69|37|36.5|34.75|31.85|32.65|32.75|33.2|33.85|37.75|34.2|33.67|32.88|30.96|25.62|23.19|25.04|26.88|28.97|23.1|21.4|23.03|19.26|18.11|17.91|18.27|20.32|22.52|21.51|21.54|18.75|21.99|22.08|22.22|22.5|24.38|27.39|25.65|26.93|24.87|23.07|24.29|25.85|26.66|27.23|28.98|30.18|25.99|27.38|27.95|34|35.35|36.65|33.6|37.5|36.75|39.65|42.05|33.74|30.15|30.05|29.33|31.49|24.41|11.19|9.42||||||||||||20.9|20.93|21.49||
2024-04-29 06:36:37|russ2000_0791|ASTE|price_second_month|0||||||||||||||2.75|3.125|3.625|4.625|5.25|3.75|4.0625|4.6875|4.5|3.9375|4.1875|4.125|3.6875|2.5|1.75|1.75|1.0625|0.875|1.1875|1.5|1.0469|1.625|1.5625|1.75|2.1875|3.4375|5.8125|6.125|6.0625|6.5625|9.125|8.25|6.6875|6.5|6.625|5.75|5.625|5.438|4.938|4.938|4.313|4.375|4.5|6|7.688|8.125|9.0625|16.5|17.625|25.9375|27.5|37.375|33.875|25.125|26.625|25.875|19.625|10.9375|13.3125|17.83|17.5|13.85|15.3|16.78|13.27|10.23|7.13|8.08|11.23|13.19|13.28|17.31|16.53|16.64|18.55|21.93|31.05|28.03|35.92|34.54|23.59|34.06|38.46|43.09|50.58|37.56|37.86|38.91|34.4|30.25|22.22|30.62|25.33|24.96|24.29|29.87|25.7|29.95|34.33|37.52|34.61|33.45|37.95|27.45|29.33|28.95|35.61|35.32|34.56|36.6|40.22|39.91|41.54|39.27|42.77|41.35|39.51|40.3|43.43|53.34|58.79|66.3|63.17|55.97|49.68|55.37|58.9|58.51|48.65|35.67|38.16|29.43|27.6|37.46|37.55|42.48|52.72||||||||||||54.82|31.09|40.6||
2024-04-29 06:36:39|russ2000_0792|EGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|6.094|6.188|2.375|2.813|4.5|5.5|4.125|4.25|20|7.938|6.844|3|1.938|2.28|0.93|0.959|1.02|0.75|0.37|0.37|0.28|0.38|0.87|6.76|3.88|2.57|1.38|3.84|2.76|1.88|1.9|1.62|1.85|1.44|0.953|1.84|1.42|1.4|1.26|1.06|1.05|1.19|1.11|0.47|0.54|0.61|0.71|1.07|1.36|1.17|1.37|2.96|2.55|3.14|4.56|3.56|4.31|4.06|5.88|6.4|6.16|7.37|9.2|8.99|10.64|7.33|7.77|7.63|7.41|8.41|7.73|11.87|10.83|12.7|13.27|15|15.1|12.7|13.75|14.15|18.25|21.65|22.4|17.83|19.82|23.78|24.31|20.18|18.5|15.71|16.14||||||||||||3.25|3.09|2.83||
2024-04-29 06:36:41|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.08|20.2|20.78|23.01|23.71|20.5|19.8|20.98|28.8|24.29|23.72|27.99|25.29|24.21|22.87|22.21|18.14|16.74|20.1|19.2|19.07|20.16|18.22|16.39|23.66|21.82|23.66|27.04|22.59|25.16|23.38|20.5|26.57|19.71|16.14|13.47||||||||||||27.48|30.15|27.29||
2024-04-29 06:36:42|russ2000_0794|MANT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|23.75|20.18|16.02|16.72|21.87|25.46|20.87|24.78|15.175|23.94|20|28.73|27.1|25.51|27.48|33.44|29.27|35.8|37.03|32.37|35.5|38.3|43.17|49.13|58.38|54.17|57.99|37.5|53.77|44.76|46.24|44.96|36.48|39.92|42.51|44.12|37.49|31.11|33.54|22.1|22.27|25.07|26.02|27.35|28.64|28.82|29.35|30.06|28.66|30.27|34.84|27.97|28.34|32.32|27.2|34.95|40.305|44.1|36.62|38.57|39.4|49.28|56.37|53.46|65.47|55|58.64|61.55|70.28|77.36|88.14|77.74|74.36||||||||||||||||
2024-04-29 06:36:43|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17|20.125|22|19.8125|18.1875|15|17|14.1875|8.25|8.375|6.1875|4.25|3.1875|2.43|3.95|3.6|3.3|3.9|4.72|3.23|3.42|2.78|2.63|3.47|4.66|6.63|6.99|6.68|7.19|7.64|6.26|8.23|9.72|10.5|12.8|13.15|13.85|13.61|13.91|14.73|12.15|11.9|13.46|13.41|7.56|10.34|9.06|12.55|11.48|11.45|10.54|10.43|11.13|12.72|10.14|9.77|9.6|11.77|9.18|11|10.2|12.62|13.48|15.44|19.41|16.93|15.52|15.07|14.48|18.7|22.63|27.72|31.57|25.57|31.83|28.74|33.2|38.15|34.9|33.7|42|41.05|45.75|56.75|51.65|50.66|49.27|38.66|50.4|42.22|37.01|53.44||||||||||||184.57|193.58|305.73||
2024-04-29 06:36:44|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.301|16|17.11|18.0748|20.1|21.37|27.5|34.65|32.15|34.92|40.85|43.23|48.25|51.69|53.82|42.47|42.59|34.29|36.23|37.09|37.64|43.49|34.65|34.62|31.72|32.78|36.97|35.24|35.02|40.79|45.77|48.73|44.78|39.35|39.97|43.48|40.48|46.71|43.47|47.09|52.2|51.02|56.2|55.48|52.02|55.12|60.82|58.5|56.21|52.58|56.06|56.23|60.04|66.37|71.1|71|67.3|70.7|82.2|71.35|84.7|96.15|88.81|89.93|93.48|96.44|96.89|85.03|76.63|74.79||||||||||||68.87|76.93|82.16||
2024-04-29 06:36:46|russ2000_0798|VIVO|price_second_month|0|||||||||||||||1.3827|1.0124|0.9136|0.7407|0.568|0.4692|0.8148|1.0124|0.7655|0.6667|0.5926|0.5433|0.5433|0.8395|0.6914|0.5433|0.6914|0.8889|0.8148|1.1605|1.2222|2.8148|3.2593|3.037|2.8148|2.963|3.1111|2.5186|2.6295|3.037|2.4445|2.3704|2.0741|2.8887|2.8887|3.7033|4.5553|4.4444|5.278|6.278|4.9447|4.9447|3.778|4.5553|4.6393|4.6113|6|3.1667|2.6667|2.8333|3.5|3.3887|3.222|4.278|3.1111|3.4447|2.5|1.222|2.3553|2.4|2.6667|2.9244|3.2222|2.8889|3.1062|3.3871|4.0889|4.6667|4.6089|4.8267|4.4756|5.1556|7.3556|7.2756|8.1111|11.3333|12.4467|14.86|15.86|15.9067|16.1933|17.9067|21.12|25.8|30.85|34.27|29.33|28.42|23.83|20.06|19.11|24.1|20.71|22.16|17.48|18.28|22.22|21.57|23.86|18.5|19.13|18.02|18.94|17.68|20.03|21.2|21.61|22.49|24.58|20.86|20.41|19.57|16.45|19.8|18.2|19.13|19.57|20.15|19.48|19.45|17.3|12.85|13.8|13.9|15.05|13.95|14.8|15.7|18.94|17.07|11.3|9.23|9.15|7.99|15.46|14.14||||||||||||||||
2024-04-29 06:36:47|russ2000_0800|LABL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:36:48|russ2000_0801|BRKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||19|18|17|14.25|15.25|12.25|13.5|18.375|17.25|34.938|21.25|17.6875|12.875|8.25|16|21.875|18.5|21.375|27.375|71.25|42.9375|55.3125|22.6406|34.5|49.21|43.35|36.75|43.77|30.17|17.1|14.44|10.12|11.9|24.45|24.38|21.17|20.62|12.43|15.35|18.11|15.07|14.2|12.89|15.69|12.07|13.9|13.97|15.53|17.69|14.15|13.43|10.08|10.19|9.61|3.86|4.28|3.87|6.5|7.33|8.64|8.32|6.77|7.2425|12.55|11.34|9.47|9.54|11.99|9.37|8.01|7.7|10.11|10.65|8.8|10.57|10.37|9.71|11.34|11.71|12|11.24|10.38|11.15|9.75|10.98|12.61|16.3|20.86|27.55|26.07|24.89|26.71|32.68|39.41|30.36|32.11|35.49|33.33|44.77|34.51|39.97|51.63||||||||||||||||
2024-04-29 06:36:49|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.91|17|16|12.98|16.49|17.76|6.25|5.66|7.44|9.83|11.79|11.73|13.46|13.1|15.3|20.82|25.11|14.58|17.74|19.77|17.31|18.83|18.25|25.57|29.49|24.84|29.96|35.69|35.04|33.7|30.63|26.26|29.04|24.56|26.59|23.55|27.04|29.08|34.4|39.85|41.75|44.95|48.2|44.8|43.4|40.85|31.55|33.87|33.61|24.4|33.54|33.02|27.88|39.06||||||||||||||||
2024-04-29 06:36:50|russ2000_0803|CSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|12.938|9|13.25|11|9.4375|8.4375|5|3.75|2.4375|2.875|2.5|2.3|1.87|2.6|2.01|3.5|3.35|2.68|2.57|2.73|3|3.55|6.1|6.49|5.15|3.89|5.2|5.6|6.06|7.78|9.96|10.28|11|9.47|10.06|11.1|10.82|8.05|7.93|7.2|8.47|8.07|2.64|2.95|4.37|5.05|4.84|4.82|4.53|5.34|6.54|6.97|9.07|7.18|6.35|8.57|9.62|11.88|17.02|21.98|26.5|20.8|21.67|23.07|24.29|22.83|25|24.49|25.6|20.84|22.22|14.99|18.65|17.45|15.54|16.8|14.44|12.09|16.29|11.79|10.8|8.6|8.17|6.56|3.77|4.61|3.59|2.56|0.66|0.63||||||||||||||||
2024-04-29 06:36:51|russ2000_0804|OFG|price_second_month|0|||||||||||||||||3.959|3.5254|2.7185|4.2428|4.3146|3.7589|3.2027|3.1203|2.9598|2.56|2.7196|3.0395|2.4797|2.2|2.4001|2.4001|3.2|3.1198|3.3601|3.5997|3.6802|5.12|4.48|5.64|5.9201|8.3997|12.2399|11.88|11.52|11.16|8.8004|9.5989|10.9592|14.4809|11.9973|13.4002|14.7019|16.299|15|21.3997|20.0998|26.9987|30.4392|33.6247|42.937|20.7273|22.3636|20.4091|19.2727|17.1818|16.3182|13.8182|10.0909|9.5454|8.0454|10.1673|10.8|14.1818|13.8618|15.8909|19.288|18.68|20|21.25|25.18|25.25|27.3|28.73|27.48|26.99|30.32|26.73|14.03|13.57|13.29|14.26|12.42|12.26|11.52|12.81|12.09|10.42|13.48|20.82|18.2|17.28|6.28|1.75|9.91|13.54|9.7|11.04|13.68|13.25|11.6|11.97|12.34|11.06|10.98|11.75|10.47|10.6|12.04|15.31|17.78|17.18|17.2|16|18.06|15.9|14.94|17.45|13.14|8.64|8.36|5.82|9.14|10.91|13.5|12.9|9.35|8.7|9.8|10.75|14.1|16.2|18.18|20.69|18.78|20.52|21.45|16.74|12.15|12.84||||||||||||30.16|33.56|36.22||
2024-04-29 06:36:53|russ2000_0805|CNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.29|17.94|20.12|18.69|22.47|24.37|28.7|38.24|41.75|52.4|31.45|29.01|25.18|29.91|27.25|7.8|8.99|15.3|16.97|20.3|21.15|22.89|21.34|25|29.6|27.93|38.32|25.1|34.14|32.68|33.47|29.27|32.98|41.67|31.87|40.65|37.68|40.99|43.02|43.98|41.67|37.25|29.98|30.96|29.72|38.58|42.59|35.4|37.61|38.92|37.41|44.7|40|40.32|41.92|36.21|39.44|51.27|53.93|65.92|78.11|67.22|61.3||||||||||||65.18|58.49|73.55||
2024-04-29 06:36:54|russ2000_0809|HY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.48|50.59|62.24|70.85|83.15|98.83|85.18|76.97|73.41|66.07|72.78|61.37|57|57.05|61.31|52.17|65.04|60.89|73.15|68.84|85.36|71.19|68.83|61.66|65.47|74.57|44.28|53.36|60.48|50.06|37.89|42.64||||||||||||45.67|47.67|58.88||
2024-04-29 06:36:56|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||6|3.4444|4.1112|2.7778|3|4.2222|4.4444|4.2222|5.2223|4.2222|5.7778|5.7778|5.8889|6.555|8|7.778|8.973|10.389|12.555|20|16.6667|16.6667|10.917|14.333|16.125|15.75|18|18.6667|19.4583|20.5|17.4167|18.625|17.25|14.875|13.125|16|16.5833|19.6667|24.2933|24.8933|25.7|25.5467|26.3067|26.6933|25.56|26.01|23.28|29.2|34.59|40.95|43.22|43.59|40.93|44.65|39.4|37.78|40.95|39.95|38.28|34.68|36.69|38.31|42.08|39.87|33.01|29.39|25.05|30.34|27.46|10.99|12.6|17.53|16.18|15.66|16.53|18.39|16.77|17.82|17.53|14.93|14.77|16.22|17.31|18.31|18.01|16.47|18.02|18.41|15.78|15.99|14.06|13.76|15.11|16.54|16.04|16.16|10.84|16.66|14.33|13.04|12.57|13.5|12.31|9.45|13.28|15.95|16.09|17.29|21.39|18.27|18.09|18.64|16.17|16.13|12.76|10.52|7.39||||||||||||21.6|6.87|8.39||
2024-04-29 06:36:58|russ2000_0813|AHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.3355|57.0727|47.8129|51.6566|57.6551|59.111|58.0045|66.3324|61.0328|69.9432|67.6137|70.2344|73.7868|74.4274|69.8849|61.3823|43.7946|38.0873|35.6996|23.4115|8.6774|7.6291|23.9356|15.3164|27.4881|34.6513|41.4068|54.7432|56.6068|60.334|77.3393|47.1723|42.5716|49.1524|46.1241|48.0459|52.006|71.0497|78.5041|68.0796|71.3374|84.0081|93.2073|99.7162|96.1123|98.777|80.5836|79.3867|67.0749|51.4142|49.8383|68.6508|66.1884|76.8258|63.4306|60.6727|63.5291|54.2706|70.9162|64.4155|49.2473|53.0886|48.6564|27.5785|26|21.6|7.114|3.35||||||||||||2.97|2.19|1.93||
2024-04-29 06:36:59|russ2000_0814|RAVN|price_second_month|0|0.2952|0.3473|0.3993|0.3334|0.3368|0.375|0.3229|0.3889|0.3334|0.3507|0.3368|0.3056|0.3403|0.3611|0.3889|0.4653|0.4722|0.5521|0.3611|0.4132|0.3959|0.4688|0.4341|0.5278|0.7327|0.8333|0.7083|0.6736|0.7361|0.6597|0.6111|0.7778|1.0069|0.9931|1.0903|1.2639|1.375|1.3681|1.4792|1.5625|1.7083|1.6667|1.6875|1.7292|1.7083|1.5625|1.6045|1.5625|1.667|1.5835|1.3025|1.4585|1.646|1.896|1.75|1.8125|1.9795|2.0835|1.724|1.8545|1.667|1.5|1.4167|1.2292|1.3125|1.4583|1.1875|1.1667|1.125|1.2604|1.3438|1.5417|2.0833|2.1362|2.7188|2.7563|3.3312|3.375|4.04|4.605|4.89|6.69|6.875|7.91|7.945|10.25|10.735|9.015|12.74|13|15.22|17.64|15.785|13.965|13.93|14.455|17.61|20.375|17.365|14.64|18.875|22.605|12.775|9.09|13.73|14.45|13.495|14.65|17.71|16.855|22.2|27.13|28|27.165|30.12|31.525|33.31|30.37|25.99|28.23|30.29|29.21|40.15|36.57|31.35|26.66|22.5|20.84|19.26|18.12|16.67|15.28|20.16|24.54|25.05|29.55|33.85|28|38.2|33.95|37.8|48.4|40.35|39.92|32.75|29.17|34.37|28.71|21.45|24.85||||||||||||||||
2024-04-29 06:37:01|russ2000_0815|PEGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|12.875|16.0315|14.875|9.6875|10.5315|12|12.25|3.8125|2.8438|4.7813|4.1563|3.875|11.5|2.9531|2.1875|2.25|2.6875|1.605|1.725|2.0198|2.96|5.745|4.575|2.95|2.505|3.42|3.75|3.995|4.725|4.255|3.25|3.625|3.43|2.985|3.25|3.605|3.99|3.505|4.025|4.97|4.66|5.225|5.88|5.995|4.875|6.24|7.32|5.88|7.43|13.11|13.97|15.09|18.165|15.065|10.53|15.84|19.395|18.255|20.205|13.6|14.04|16.695|13.43|10.08|11.995|15.875|18.7|25.155|22.32|21.33|22.12|21.57|20.91|22.46|26.63|28.92|21.66|26.39|25.86|36.45|43|57|56.35|51.45|58|61.3|63.05|51.18|57.39|73.53|70.15|77.58|90.5|93.68|117.94||||||||||||49.66|51.98|65.04||
2024-04-29 06:37:02|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||1.6667|2.4584|2.2501|0.9584|1.5417|1.8125|1.9584|1.9375|2.6876|2.6459|3.125|3.75|5.1875|4.8333|6.25|3.5625|3.8125|4.5313|4.7188|4.25|6.594|7.782|8.219|8.063|8.219|8.657|7.094|11.188|11.938|14.5|15.922|14.11|13.3906|9.6563|6.0156|9.2188|9.9688|12.2813|15.4063|22.375|35.125|29.6875|38.9375|16.625|18.5|21.76|23.37|19.42|17.18|10.7|6.38|10|7.32|9.1|8.8|9.47|10.33|7.9|4.56|5.338|5.28|4.28|4.44|4.89|4.55|6.03|7.32|6.79|6.16|5.27|4.99|3.36|2.58|3.56|2.34|1.52|1.29|1.98|2.46|2.19|2.87|4.96|4.14|4.45|6.64|6.59|5.63|6.89|6.59|4.57|3.89|3.96|4.68|5.18|4.76|5.57|7.57|7.91|7.51|6.55|6.72|6.26|4.18|6.29|6.33|5.82|6.15|7.01|7.07|6.95|5.65|5.87|6.01|5.75|8.19|5.86|11.8|12.8|19.69|18.89|17.95|24.87|28.6||||||||||||97.26|58.55|76.61||
2024-04-29 06:37:04|russ2000_0818|ELY|price_second_month|0|||||||||||||||||||||||||||||||||||||2.9844|2.9063|4.4375|6.125|9.1563|13.5|13.0313|17.875|21.4375|18.1875|17.5|16.875|14.375|15.5|19.75|23.75|30.125|33.125|30.25|31.75|32.375|33.688|31.875|32.25|20.625|9.9375|13.375|10.875|16.4375|9.9375|14.5625|12|18.125|14.4375|17.6875|24.05|22.71|18.12|16.0118|18.61|16.77|14.83|13.44|11.48|14.35|15.03|16.43|18.67|16.18|12.09|11.76|13.42|11.69|14.91|14.65|16.49|13.33|13.41|14.77|15.08|18.17|16.32|17.06|15.24|12.7|13.58|10.07|6.77|7.12|7.07|7.17|7.93|8.42|6.25|7.66|7.74|6.77|5.62|5.65|6.55|5.52|5.75|6.74|6.72|6.85|6.92|8.1|8.42|8.02|7.61|7.41|8.99|9.44|8.85|10.08|8.89|10.06|11.42|12.15|10.11|12.74|13.94|14.51|15.48|18.94|22.81|17.13|17.21|14.7|17.76|20.78|16.98|15.32|20.86||||||||||||||||
2024-04-29 06:37:05|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|3.99|4.39|5.02|7.62|7.33|6.94|6.69|7.42|7.7|7.69|8.72|8.52|8.7|8.65|8.16|9.01|8.98|10.1|10.79|12.68|12.63|11.07|12.75|11.905|13.18|14.34|13.72|14.34|15.35|12.16|13.12|13.88|15.6|15.45|10.7|7.25|6.9|6|8.45|3.95|2.53|1.35|0.5776|0.49|0.7759|0.81|1.33|1.34||||||||||||1.71|1.79|1.35||
2024-04-29 06:37:06|russ2000_0821|CBB|price_second_month|0|4.6569|4.593|5.1354|5.0078|4.7845|4.6887|5.1033|5.6457|6.124|6.124|6.443|7.6231|9.5369|12.0248|11.2273|11.1636|12.3755|13.2686|11.7376|12.1204|14.4169|15.1187|22.4546|21.5615|27.9407|32.0233|29.4717|25.7718|25.0063|19.9029|23.2201|23.3477|23.9856|18.4995|20.5409|19.1374|18.2444|17.3513|16.7134|19.3926|24.3683|21.8167|20.796|16.8409|16.5858|19.265|17.6072|21.4316|25.391|27.8106|30.4952|33.4247|54.2214|48.7373|60.8604|63.28|62.7701|54.9913|60.2205|65.3247|64.9397|47.9724|64.2998|98.75|120.94|92.5|145|148.44|119.065|139.69|107.5|117.6|123.45|89.8|47.6|31.4|19.1|16.1|20.2|18.8|25.5|28.25|28.55|25.75|20.518|18.05|18|22|19.75|21.65|19.5|20.45|19.45|25.25|22.6|22.75|29.15|24.4|23.8|19.4|21.05|19.5|8.65|8.3|13.95|16.65|14.9|14.8|15.9|11.75|12.2|13.2|15.9|16.95|14.7|18.75|17.7|23.45|26.65|16.25|17.2|14.95|16|16.75|19.75|18.35|17.8|16.75|18.3|17.15|18.85|17.3|19.9|20.9|20.6|19.3|17|21.05|21.7|16.15|12.3|13|12.42|9.7|6.4|5.43|6.49|13.05|14.73|15.06||||||||||||||||
2024-04-29 06:37:08|russ2000_0822|CHCO|price_second_month|0|||||||||||||||||||15.4881|13.4402|14.1228|14.571|14.0588|11.9527|11.6112|10.7575|10.2452|9.7329|9.8183|10.2452|10.2452|9.6476|9.7329|10.416|10.9282|11.6112|13.3188|13.3358|13.5237|17.6559|18.7829|22.1638|22.9151|21.7881|23.2908|23.2908|21.7881|24.38|21.4876|22.3141|20.9091|21.591|20.9091|20.682|22.5|33.25|30|39|41|43.25|44|37|34|26.125|27.25|23|16.875|12.5|10|7.5625|6.125|9.125|9.75|11.6|11.5|15.75|18.55|26.15|29.99|28.05|28.5|34.25|35.25|33.87|30.02|31.33|36.92|31.13|33.78|36.72|36.48|36.41|36.16|39.38|39.494|39.34|38.11|36.98|35.98|37.24|43.02|41.81|35.42|26.22|31.74|31.84|32.62|32.09|32.09|28.55|32.07|34.25|32.27|30.37|32.56|34.27|32.18|34.12|33.6|37.92|39.62|40.85|49.21|44.28|43.21|42.72|43.73|46.15|45.16|47.62|49.92|44.07|49.16|50.59|61.48|65.5|63.09|63.33|71.22|67.37|74.29|81.08|76.73|80.14|73.05|74.35|79.48|69.92|62.9|63.98||||||||||||91.36|96.27|100.48||
2024-04-29 06:37:09|russ2000_0824|FRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228|274.56|268.44|435.36|312.84|310.8|346.32|289.44|234.48|236.52|191.04|170.28|152.16|179.88|191.16|124.44|179.28|224.28|125.04|164.88|199.32|203.64|149.64|88.44|91.32|62.52|70.08|76.92|23.88|10.5348|6.2532|4.12|16.14|7.3|2.79|5.69||||||||||||||||
2024-04-29 06:37:10|russ2000_0828|HIFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:37:11|russ2000_0829|INFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|34|22.04|22|21.2|24|24|14.52|12.68|10.8|16.4|19.564|24.88|23.924|20|18.4|18.4|18|11.84|12|10.44|9.56|9.72|11.8352|13.77|13.95|10.71|10.21|9.78|7.45|7.26|7.4|6.51|7.9001|6|6.49|5.72|6.4|6.91|5.28|6.86|5.69|6.81|6.86|6.87|8.15|11.93|17.78|26.01|35.2|25.69|18.61|14.52|13.78|9.92|10.77|14.71|15.07|13.02|9.38|8.32|5.99|5.16|1.6|1.17|2.78|1.81|0.9802|2.06|1.88|2.03|2.13|1.42|1.39|1.43|1.18|1.165|1.17|0.959|1.21||||||||||||||||
2024-04-29 06:37:12|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|21.48|20.13|22.54|24.83|25.53|29.59|25.19|24.91|20.6|25.08|25.79|23.84|27.01|28.68|29.96|32.71|34.38|37.19|40.8|37.05|19.99|26.66||||||||||||||||
2024-04-29 06:37:13|russ2000_0831|TUES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:37:14|russ2000_0832|CPK|price_second_month|0|2.9554|3.4342|4.5997|4.5164|5.0992|5.4113|7.2011|7.4925|7.3052|7.6382|6.66|7.555|9.324|10.656|10.8904|9.995|10.8904|11.1194|8.7873|9.2246|10.8904|10.8904|10.2241|9.7868|9.1667|9.3333|8.5|7.5|7.3333|7.6667|7.9167|8.5|8.25|8.6667|8.1667|8|8.6667|8.8333|9.1667|9.5833|9.75|11|10.3333|9.6667|9.0833|9.5|8.4167|8.75|8.4167|9.3333|9.9167|10.6667|11|11.5833|11.3333|11.5833|11|11.042|13.5|12.8333|11.6667|11.125|11.6667|11.75|12|12.125|12.1667|11.9583|11.7917|11.375|12.4167|12.2867|12.7333|12.4933|12.6|12.7667|14|12.5467|12.5333|12.7733|15.3|15.88|16.74|17.1333|15.5533|16.4267|17.2667|17.9933|19.2133|22|20.7667|20.1133|19.3333|21.4733|20.1|20.4333|23.2067|21.0733|22.5|19.1067|18.5133|20.1867|21.1|17.7|21.9067|20.5333|20.8933|19.9733|20.0467|22.96|25.06|27.2267|26.96|27.1933|28.66|27.38|28.1733|31.22|30|32.02|35.3|34.8067|38.7867|39.4933|43.6067|45.98|44.93|47.2|52.63|49.27|53.29|62.3|57.69|63.65|64.8|68.95|74.25|79.45|85.55|66.65|79.85|86|86.04|90.01|90.78|94.58|91.14|85.5|90.34|81.8||||||||||||110.1|95.6|102.03||
2024-04-29 06:37:15|russ2000_0835|BRKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|5.5155|5.5441|5.2012|5.4584|5.0297|4.4439|4.3296|4.601|5.0297|4.9154|6.43|6.31|7.7458|6.8816|7.6132|11.7055|12.601|11.55|12.39|14.23|16.03|15.02|15.5|14.46|14.41|16.2|15|15.21|15.75|13.85|14.91|14.14|13.26|13.44|13.25|11.99|12.81|9.54|9.99|9.95|9.9|11.5|8.87|9.63|10.91|9.34|9.51|9.81|9.1|10.16|10.84|8.61|8.42|7.44|9.18|8.88|8.55|8.05|9.09|8.65|9.68|8.99|8.91|9.09|9.07|9.66|9.76|11.05|10.9|11.74|10.57|11.46|11.94|15.05|15.85|14.05|14.25|15.4|15.85|17.9|18.15|14.91|16.06|14.87|14.04|15.8|13.87|9.58|9.85||||||||||||9.57|9.53|9.77||
2024-04-29 06:37:17|russ2000_0839|PRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.38|7.4|7.54|7.93|7.99|8.3499|4.64|5.19|4.76|7.14|7.7|8.11|6.53|5.93|8.41|8.81|11.75|11.4|13.97|16.03|11.5|12.51|14.5|18.79|21.07|22.65|27.26|31.6|28.4|29|26.57|21.69|18.6|16.53|23.14|20.13|20.54|18.56|22.93|25.51|23.2|26.45|27.86|24.47|26.83|25.6|24.1|21.81|19.06|19.78|21.77|22.4|16.65|17.8||||||||||||35.37|30.36|39.51||
2024-04-29 06:37:18|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|6.4375|10.625|9.5|17.75|26.5|47.5|43.4375|31.0625|15.9375|19.6875|19.53|15.7|15.63|13.04|14.79|2.75|4.71|4.55|8.65|16.97|18.311|14.8|9.27|4.11|5.5|4.23|3.56|5.1|6.05|7.8|9.33|5.41|10.11|12|14.33|10.97|8.06|11.96|10.93|8.19|2.19|2.58|4.41|5.65|5.73|6.37|6.29|5.6|7.12|7.73|6.32|4.35|4.19|6.39|4.53|4.61|4.11|4.86|4.63|4.23|5.92|5.3|9.9|9.69|6.965|9.3|6.645|4.28|6.54|4.36|6.26|9.23|12.1|9.82|11.19|8.96|11.21|10.05|8.79|8.82|6.35|9.48|6.55|8.75|12.13|10.435|10.41|13.57||||||||||||27.96|28.17|31.02||
2024-04-29 06:37:20|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.12|152.4|170.16|166.2|179.88|191.4|185.28|156.96|150.72|128.16|107.76|67.8|72.6|62.64|60.48|49.32|42.96|49.08|47.64|55.2|56.64|48.48|35.76|11.28|13.32|7.5612|5.38|3.8|4.3|4.46|4.23|5.28|7.94|7.47|7.22|6.32|7.03|8|7.32|7.33|5.69|5.25|4.48|3.99|4.63|4.41|3.67|3.89|3.76|3.99|4.37|4.71|4.14|5.7|5.69|7.38|5.61|6|6.23||||||||||||9.25|9.96|10.82||
2024-04-29 06:37:21|russ2000_0842|OPHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:37:22|russ2000_0844|ZUMZ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|25.03|15.16|19.41|16.48|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|31.86|17.47|28.03|27.65|||||||||||16.66|17.8|20.34|15.19||
2024-04-29 06:37:23|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1||||||||||||186|145.82|173.21||
2024-04-29 06:37:25|russ2000_0847|PRFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|23.75|15|12.625|12|6|4|2.53|2.12|1.16|1.1|1.2|0.44|0.8|0.91|1.27|3.066|3.62|3.92|3.26|5.11|7.71|7.09|6.96|8.76|10.14|13.57|12.81|17|20.71|20.7|22.11|17.21|9.66|9.98|7.79|3.09|3.78|6.57|7.44|8.54|10.27|10.28|9|11.51|12.35|10.36|8.8|8.21|12.08|11.66|10.855|10.82|11.96|12.49|17.07|20.33|19.55|18.7|17.06|17.81|19.68|18.91|15.97|17.48|17.49|20.63|20.16|18.04|18.17|16.85|18|19.36|19.47|25.35|28.48|24.14|26.86|31.8|36.84|41.72|53.15|35.55|43.63||||||||||||63.79|61.88|64.87||
2024-04-29 06:37:26|russ2000_0848|SKYW|price_second_month|0||||||||||||||1.6667|1.6251|1.8333|1.5834|1.2292|0.6667|0.8333|0.9167|0.8751|0.8125|1.0209|1.2709|1.5417|1.2292|0.9167|1.0834|1.1667|0.9375|1.1042|0.9584|0.9167|0.9584|1.3333|1.2084|1.5208|2.4584|2.6667|5.1875|6.125|7.6875|8.3125|8.0625|6.9375|3.563|3.625|3.844|5.657|3.438|3.157|4.782|4.282|3.594|3.047|3.782|4.782|6.063|9.75|10.813|10.5|13.5313|15.7188|11.625|10.0625|12.25|14.8438|19.0625|24.8438|29.75|22.6875|28.4|31.84|23.31|25.4|23.3|15.588|13.61|8.95|13.68|17.48|17.26|19.35|16.76|14.39|19.03|17.07|18.24|23.71|29.7|28.97|23.23|24.17|25.22|25.55|27.53|25.13|26.31|22.12|15.46|17.09|15.2|10.24|10.23|15.45|14.71|14.76|14.665|12.74|16.19|16.5|15.43|12.75|12.13|11.42|7.05|8.77|11.59|14|14.02|12.89|16.9|12.7|11.44|8.97|12.5|14.62|14.8|15.9|20.61|18.05|23.6|28.23|36.85|35.15|34.3|34.7|52.05|54.8|57|65.3|57.68|54.04|58.72|57.26|62.64|45.4|32.07|33.65||||||||||||45.1|47.28|64.22||
2024-04-29 06:37:28|russ2000_0849|SBSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1188|5.0281|4.4135|4.1901|4.0224|4.4694|4.5609|4.0476|4.2236|3.7836|3.8188|4.5271|4.8782|6.3072|6.3483|6.8553|8.0712|7.6573|7.6328|8.8768|9.1756|9.6374|9.7827|10.8665|10.6041|11.5296|14.2069|13.0449|12.4016|12.4645|12.6846|12.6469|13.1208|16.4158|17.7431|15.5376|14.9486|15.4894|13.7907|14.4008|14.907|15.5657|15.0664|11.7869|16.4095|16.2056|15.8707|14.5021|15.3189|13.8206|15.5788|16.6872|15.1125|15.3724|15.6017|16.5649|17.048|17.7543|16.6226|16.9758|19.0044|20.8417|22.3924|24.8532|22.6448|30.3258|28.963|25.4057|25.1986|24.1951|25.7747|22.1603|27.8653|31.9512|37.1805|34.3707|33.0439|32.76|34.66|33.4|34.18|35.32|32.58|34.46|34.01|32.93|34.74|33.53|27|28.21||||||||||||30.1|27.43|28.66||
2024-04-29 06:37:30|russ2000_0850|AEGN|price_second_month|0|5.875|4.4375|3.8125|3.75|2.875|3.5|2.625|4.0625|7.0625|12|10|14.125|18.375|17.625|14.5|17.25|16|14.5|6.125|9.375|8.25|8.625|8.625|10.5|8.125|7.125|8.5|6.625|5.875|4.125|2.875|6.75|11.625|11.125|17.625|21.5|17.5|16.25|23|24.25|15|14|14.75|12.75|14.5|13.5|11.125|11.5|13|16.5|11.625|9.5|9.5|7.75|7.75|6|6|8.563|8.75|9.25|12.875|12.375|13.125|14.875|16.75|20.75|25|28.25|34.5625|30.6875|34.0625|33.75|36.5|28.91|21.95|24.7|25.26|15.97|18.97|12.6|16.15|17.69|15.07|15.75|15.3|17.79|23.34|15.86|14.84|20.7|19.87|26.91|25.6|22.95|25.72|25.34|21.09|16.49|12.99|13.97|18.44|18.36|16.21|12.18|14.59|19.15|20.7|24.56|20.46|20.35|22.15|25.84|25.81|16.53|15.16|17.61|15.77|19.52|20.62|24.03|22.83|21.4|21.77|23.15|23.97|24.66|19.05|18.09|17.82|18.4|22.04|18.11|19.99|18.52|24.19|22.76|19.79|21.67|27.63|22.96|25.7|24.96|19.1|17.36|14.4|19.74|21.66|18.01|15.01|16.185||||||||||||||||
2024-04-29 06:37:32|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|5.0207|5.7917|6.5833|6.4167|6.25|6.6667|7.1667|7.8667|11.3333|12.4333|11.5|10.6667|11.2333|13.2667|13.5|16.6667|20.6667|20.6667|24.85|22.5|21.4|22.55|23|21|21.5|20.55|19.95|19.35|19.7|18.6|17.25|17.16|16.27|19.68|18.75|22.25|15.73|16.13|13.39|12.69|11.9|14.36|14.86|15.83|14.87|13.04|11.77|11.6|12.92|12.65|14.57|14.3|14.91|15.14|14.84|15.09|15.14|15.8|14.87|14.62|15.62|15.73|18.53|22.39|17.19|21.76|23.69|31.3|32.55|30.1|30.55|33.25|29.45|31.8|33|27.45|28.48|26|26.63|28.29|27.69|19.53|18.17||||||||||||23.6|26.26|27.11||
2024-04-29 06:37:33|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2992|7.5772|8.6179|8.2329|7.1067|7.8694|8.8887|9.1952|9.7726|10.3571|7.6199|9.0883|9.4376|10.0862|9.6229|9.8439|10.015|9.6728|10.7919|10.742|11.32|11.67|12|12.95|12.47|12.98|13.07|14.09|14.445|14.78|14.92|15.57|15.3|15.55|15.77|18.63|18.52|16.6|15.76|17.68|16.13|16.11|16.62|13.59|15.14|15.05|15.69|16.965|15.84|11.48|9.61||||||||||||10.54|9.54|10.1||
2024-04-29 06:37:35|russ2000_0854|AMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|5.4|6.6|5.4|4.95|5.1|3.825|4.575|3.75|3.525|3.975|3.375|2.475|2.4564|0.975|1.5|1.2|1.3875|1.1625|0.7875|1.65|1.2375|2.4|2.25|3.45|5.928|3.072|4.188|4.62|5.43|4.2|3.084|2.832|3.4734|4.824|8.316|10.914|14.952|15.528|19.752|19.164|18.126|23.472|26.628|24.135|26.8125|30.3525|29.3775|31.98|37.3|37.78|42.66|42.78|50.81|53.22|38.89|32.71|30.43|44.54|37.04|57.65|49.72|23.15|28.38|35.92|31.3|16.97|11.87|12.85|10.97|14.08|10.47|11.3|12.32|16.29|16.28|16.96|14.55|20.92|25.42|30.17|31.02|38.64|40.59|36.74|50.87|48.13|39.49|48.22|59.92|52.24|54|59.21|76.35|125.01|136.25|124.3|112.31|128.71|162.96|174.01|192.05|241.9||||||||||||93.75|93.58|93.02||
2024-04-29 06:37:36|russ2000_0856|FBP|price_second_month|0|||||||||||||||||7.7782|7.5937|5.3705|6.3899|5.9271|6.3899|6.7604|6.5743|6.3899|7.9642|7.7782|6.8526|4.6293|5.9271|5.741|4.6293|4.8154|5.2782|5.186|7.0371|6.9448|8.8898|10.5565|14.2605|13.0559|19.0289|24.1679|24.3762|25|30.4165|30|31.68|37.095|60|47.19|58.44|51.255|56.25|63.45|70.005|61.575|70.47|84.375|98.91|139.6951|119.3751|136.8751|125.3126|120|103.125|101.25|85|90.625|97.5|104.3751|118.0001|120|139.2501|146.25|139.5|178.0501|206.5001|177|188.025|228.75|230.325|284.25|318.375|291.225|344.7|480.9|352.95|287.475|276.9|181.5|189.9|159.45|137.85|150.3|178.8|188.4|150.75|98.1|135.6|150.9|141.75|164.1|62.4|73.35|47.85|23.25|31.8|19.95|5.4615|3.6|4.64|5.06|3.38|3.5|3.87|3.65|3.82|4.05|5.47|6.11|6.39|6.38|5.21|4.87|5.21|5.13|6.59|6.12|4.01|3.75|2.68|4.21|4.9|5.92|6.38|5.19|5.68|4.98|6.03|7.75|8.75|9.05|11.51|9.96|9.58|10.5|7.94|5.47|5.73||||||||||||13.86|15|16.98||
2024-04-29 06:37:38|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|22.64|23.64|26.22|34.38|29.52|28.46|24.88|22.04|28.74|29.82|34.55|31.35|23.35|13.45|15.4|15|14.85|18.8|13.65|13.87|12.5|10.86|7.9|6.55|5.11|5.54||||||||||||12.55|6.65|4.32||
2024-04-29 06:37:39|russ2000_0858|QDEL|price_second_month|0|19.25|15.5|13.75|11.5|10.25|10|9|10|9.125|10.25|16.75|17.125|23.25|9|6.25|7.625|3.75|4.125|2.25|4|3.125|4.625|4.375|6|6.5|4.875|4.875|3.375|6.25|3.625|4.375|5.75|5.5|3.75|4.6875|4.5|4.375|3.875|4.5|5.125|5.125|4.625|4.8125|5.5|3.125|3.625|2.875|4|3.938|5.875|5.875|5.375|5.688|4.125|3.625|4.875|3.75|4.813|3.875|3.594|3.469|2.5|2|2.3125|2.25|3.2813|5.75|9.5625|6.4375|6.5|5|4.75|4.2|4.85|7.13|6.25|6.7|5.22|3.101|3.15|6.25|6.3|8.59|10.29|5.6|3.64|6.45|4.41|4.38|8.14|13.96|11.24|9.43|11.44|13.61|10.77|14.6965|16.98|18.9|16.43|17.07|19.55|13.63|11.04|12.71|15.44|12.57|13.06|11.7|12.09|13.21|13.16|15.34|15.28|18.15|14.18|15.72|16.24|17.53|23.67|23.91|26.52|25.16|28.02|22.7|23.6|27.86|25.68|21.67|20.59|21.69|15.67|16.61|21.77|22.93|21|24.82|34.94|37.99|43.62|62.7|76.88|60.82|65.56|55.3|63.05|68.62|77.24|175|175.96||||||||||||82.36|68.73|45.6||
2024-04-29 06:37:41|russ2000_0861|NCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:37:42|russ2000_0862|GTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1898|10.9405|10.5031|11.4508|14.8072|15.0252|17.5423|17.3592|11.925|11.981|11.5428|12.035|11.1596|11.6518|8.8617|9.4639|13.0744|14.8622|13.0504|12.4022|9.1028|9.2779|11.991|9.8031|8.8577|8.3235|10.6434|11.1596|10.8705|12.6124|12.131|11.8422|13.1288|12.945|10.2842|9.7591|7.8423|8.42|6.61|6.28|6|9.07|10.08|8.49|7.47|5.67|3.98|2.1|0.18|0.33|0.73|0.47|1.2|2.042|2.67|1.85|1.74|2.38|2.73|1.94|1.71|2.19|1.49|1.84|2.15|4.19|5.62|6.33|11.03|11.68|10.68|9.89|9.88|10.94|15.46|11.59|17.39|11.02|11.75|11.14|9.65|13.6|12.45|14.7|16.05|13.8|11.55|17.15|17.85|17.83|18.5|14.81|19.46|18.04|13.53|15.82||||||||||||8.06|7.73|5.84||
2024-04-29 06:37:43|russ2000_0863|DVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|52.1|61.5|59.2|39.4|67.4|44.5|60.5|45.1|42.395|74|56.3|46.1|40.7|44|49.5|17|17|1.51|5.8|11.6|15.7|13.3|15|16.6|16.2|19.2|31.1|24.6|23.9|29.4|40.4|35.7|38.3|28.7|20.1|25.2|12.6|15|19.05|13.6|13.8|14.51|17.6|21.74|28.36|25.14|19.94|16.12|16.28|5.2|4.5|5.6|17.2|18.55|16.15|16.1|13.55|12.07|11.13|5.78|4.14|5.59|3.945|5.21|6.62||||||||||||14.36|13.7|12.67||
2024-04-29 06:37:44|russ2000_0865|ARAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2267|8.6933|10.2533|10.51|9.29|7.61|4.79|4.75|5.87|7.52|5.75|6.97|6.64|6.56|5.98|9.95|7.64|4.79|3.64|7.16|6.22|6.47|6.26|4.48|5.3|6.23|8.2|10.06|8.84|8.1|6.89|8.04|6.11|6.31|6.83|5.06|5.45|5.34|5.15|5.5|4.05|4.05|5.2|5.15|4.3|4|4.27|5.17|3.81|2.78|3.05|3.37|1.91|2.24||||||||||||2.85|2.61|2.6||
2024-04-29 06:37:46|russ2000_0866|NGHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|18.63|18.75|18.6|19.17|18.7|21.37|19.65|20.73|22.8|22.61|24.34|21.81|17.29|21.49|22.98|27.66|27.36|26.55|25.53|23|23.32|21.26|21.5|20.7|33.95||||||||||||||||
2024-04-29 06:37:47|russ2000_0867|GFF|price_second_month|0|4.4318|2.9546|2.5001|2.5001|1.8182|2.2727|1.8182|1.8182|1.7045|1.4773|1.7045|1.591|1.7045|1.591|1.591|2.2727|1.9318|1.7045|1.25|1.4773|1.25|1.1365|0.9091|1.1365|1.0227|1.1365|1.591|1.3636|1.591|1.591|1.25|2.1591|3.1818|3.5227|3.9773|6.8182|5.2274|4.6591|5.1136|5.6819|6.25|6.8182|7.7273|8.1818|6.25|7.0455|7.614|8.1818|7.727|7.2727|7.727|9.0909|8.295|8.068|9.773|12.841|12.386|12.7273|14.148|14.9432|12.6136|8.0682|8.75|8.1818|7.2727|6.4773|6.9886|7.6136|5.5114|7.0455|5.6818|6.3636|9.1818|10.95|14.05|18.85|17.3|11.7|12.45|13.1|15.38|18.85|19.52|22.48|23.28|20.02|25.08|23|19.93|25.64|24.36|23.52|27.14|23.66|23.84|23.46|23.34|15.66|12.92|8.85|9.04|12.25|8|7.27|9.69|10.57|10.4|12.38|12.14|10.69|12.12|12.06|10.59|8.74|9.38|10.69|8.01|9.67|10.38|11.27|11.54|11.03|12.86|12.4|11.69|12.47|12.45|16.32|15.97|16.64|18.14|14.86|16.85|17.12|23.9|25.15|21.7|18.55|23.35|18.7|22.7|18.25|12.16|17.84|14.38|17.45|21.22|17.4|16.8|21.73||||||||||||41.87|46.53|71.4||
2024-04-29 06:37:48|russ2000_0868|EIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|12.49|13.48|16.75|19.2|20.54|15.54|14.21|10.63|9.42|7.92|7.85|8.5|7.55|7.65|9.2|7.3|9|9.65|8.3|7.13|4.46|5.11|3.71|4.275|3.01|6.47||||||||||||||||
2024-04-29 06:37:49|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|327.25|349.5|375|382.75|343|444.75|411.75|424|452.75|559|690.75|701.25|679.25|574.25|654.75|628|569|627|616.5|520.25|268|286|201.25|209|248.75|188.5|160.5|184.25|213.5|95.75|45.25|32.75|17.645|12.3575|10.56|7.59|9.4|6.87|2.1|2.91||||||||||||1.92|1.55|1.33||
2024-04-29 06:37:51|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||11.75|11|9.125|9.75|9.25|8.875|10|11.625|12.75|11|14.25|14.375|18|9|9.75|13.25|10.125|8.625|7.375|9.375|10|13.5|11.25|13.25|12|11.938|14|15|14.375|14.25|16.6875|18.375|19.125|18.625|21.875|26.14|28|33.35|34.5|34.98|27.95|28.35|27.92|32.9|34.03|42.55|48|44.67|33.89|37.931|40.57|45.84|45.54|36.59|41.5|38|39.29|43.49|49.12|47.29|47.84|58.41|40.05|32.54|24.24|11.97|15.89|25.32|27.37|30.25|34.09|31.89|26.7|27.19|31.6|40.83|36.655|34.27|39.21|37.9|42.32|37.25|37.26|27.64|22.07|21.63|22.22|31.69|33.91|27.92|32.43|32.77|37.48|39.56|38.41|44.23|45.11|37.67|35.71|41.67|49.21|54.22|56.01|54.65|53.56|60.25|61.1|49.33|50.84|45.4|35.34|34.08|30.34||||||||||||21.16|11.05|13.06||
2024-04-29 06:37:52|russ2000_0871|USNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.4065|1.125|1.25|1.2345|3.5|3.1565|2.5|1.9845|2|1.6095|2.25|2.9845|3.5315|2.1875|2.9531|2.4531|2.1875|1.625|1.5313|1.3438|1.1094|0.8359|0.5|0.6875|0.4375|0.4251|0.3875|0.4|1.4|1.705|2.6372|4.2|9.005|9.08|16.755|15.165|13.92|14.55|14.855|22.26|21.95|26|19.74|21.575|18.805|22.38|24.19|29.035|19.44|19.04|20.84|15.59|12.725|18.93|15.185|10.015|13.26|15.76|16.045|13.845|18.725|21.25|21.06|17.41|14.695|12.87|17.07|18.55|20.2|22.675|20.64|22.145|35.045|37.975|36.555|36.585|35.955|36.515|53.32|50.005|64.045|73.245|66.97|56.36|60.325|68.37|60.95|58.05|64.4|59.2|71.7|76.4|117|131.95|122.38|98.5|70.78|67.97|73.6|66.1|84.72|78.41||||||||||||64.29|47.26|48.26||
2024-04-29 06:37:54|russ2000_0872|CENX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15|16|15|16.5|17.5|17.5|15.25|17.375|14.625|12.125|8.75|6.875|7.375|11|10|15|11.5|12.375|7.5|13.6875|19.95|16.49|11.05|11.44|15.27|9.85|7.7|6.05|6.6|9.24|15.96|27.5|21.55|24.78|24.85|26|21.87|24.32|21|35.59|42.11|34.7|40.91|45.53|56.47|47.53|50.8|66.13|79.99|46.4|8.74|2.47|6.17|11.38|9.9|12.74|11.06|9.72|13.86|16.12|16.14|10.77|8.53|10.67|7.5|6.8|7.63|8.64|10.56|7.96|8.96|12.16|13.78|22.22|27.65|22.16|13.72|4.6|3.48|6.1|6.46|7.55|9.19|15.25|14.78|17.175|14.76|23.38|16.52|12.32|8.84|9.18|6.03|6.07|7.1|5.76|5.895|9.43||||||||||||7.44|7.86|10.47||
2024-04-29 06:37:56|russ2000_0873|BCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.125|5.125|5.688|8.25|9.375|9.875|9.625|14|15.125|14.25|15|13.5|11.375|7.125|7.688|8.063|6.125|6.75|9|8|27.5|25.75|27|23.75|31.9375|8.25|6.25|3.78|4.35|3.79|4.2904|3.01|1.35|1.07|1.01|3.29|4.84|8.19|6.87|10.8|5.89|6.6|5.88|4.66|8.84|16.24|19.89|13.25|10.22|11.45|10.11|8|11.14|6.35|3.98|2.94|3.37|1.43|1.28|4.02|12.47|8.11|6.4|7.08|4.73|4.94|4.34|3.48|3.3|2.88|4.66|3.1|4.37|1.72|1.2|1.71|6.38|6.45|11.69|9.96|13.5|10.81|10.2|11.21|11.64|10.61|1.99|3.39|4.11|5.59|6.24|5.15|5.1|5.08|4.97|6.43|7.16|9.18|8.26|3.5|2.99|2.85|3|4.495|4.15||||||||||||7.11|5.88|5.63||
2024-04-29 06:37:57|russ2000_0875|CVGW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.06|7.01|6.98|7.2|7.95|10.8|10|12.95|11.08|10.75|10.1|10.06|9.75|10.1|10.469|10|9.04|10.35|11.29|11.98|19.04|18.35|14.59|12.86|12.4|11.5|13.91|18.06|18.05|16.75|18.5|17.96|21.19|23.35|21.72|20.72|19.19|25.56|26.95|24.3|24.28|24.26|28.89|26.29|29.99|30.25|34.72|33.76|43.52|47.49|52.85|51.85|46.72|49.51|55.56|65.49|68.07|61.75|58.25|69|71.45|79.15|90.95|95.55|99.2|72.96|81.84|96.53|94.96|91.59|51.07|61.56|67.18|||||||||||29.02|25.23|29.41|27.81||
2024-04-29 06:37:58|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|179|217|334.1|250.9|307.5|284|241|224.5|309.2|382.7|304.5|338.1|230.1|259.7|190.1|221.7|208.5|195.9|177.2|122.7|166.2|146.7|162.3|155.4|152.8|141.2|124|79.1|33.9|21.6|12.8|14|13.8|20|23.7|35.2|37.4|33.1|48.1|34.4|34.5|38.1|31.1|29.7|21.4|17.7|11.5|13.2||||||||||||26.83|20.54|21.08||
2024-04-29 06:38:00|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|20.98|18.01|7.1|5.45|10.97|14.83|16.88|20.52|23.89|27.01|27.82|33.79|32.27|23.11|24.96|32.14|34.05|37.27|29.94|40|37.57|35.21|37.1|37.21|38.95|35.12|34.93|33.05|29.93|16.93|14.09|11.25|13.32|9.26|9.45|17.05|10.9|15.75|22.9|18.5|17.4|14.8|11.13|13.1|9.49|7.59|9.04|10.11|8.33|12.04||||||||||||||||
2024-04-29 06:38:01|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|11.29|15.89|15.39|15.54|31.63|62.45|103.75|50.26|27.81|15.74|17.12|10.84|11.76|24.29|31.53|48.08|58.62|80.41|36.67|49.77|53.16|46.54|51.88|36.73|51.19|59.91|41.13|32.08||||||||||||1.6|1.33|2.51||
2024-04-29 06:38:02|russ2000_0879|NX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8889|9.1389|6.9444|12.3611|11.3889|9.9444|8.0556|6.8333|8.0556|7.7778|8.0267|10.3511|11.9111|11.9111|15.6444|18.4444|16.5111|14.4711|14.2889|13.3333|14.9333|20.2933|18.7689|21.2667|22.2889|30.96|34.6667|34.0667|41.6067|32.8333|44.4|36.54|30.24|35.2|41.58|49.14|48.02|53|51.6|16.01|15.7|8.66|9.35|11.22|14.36|16.95|16.7|17.82|17.59|19.37|19.42|15.73|10.72|15.02|16.71|17.32|19.82|19.97|16.73|16.36|19.66|20.05|20.51|17.83|18.1|18.64|20.31|21.5|18.78|21.31|17.27|17.44|17.05|21.25|19.55|20.55|21.25|23.05|17.95|18.5|18.8|13.23|15.9|18.09|18.77|17.53|8.35|12.61|17.93|||||||||||26.85|28.17|30.57|38.43||
2024-04-29 06:38:04|russ2000_0881|ORIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:38:05|russ2000_0882|LKFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583||3.2917||4|4.25|4.6043|5.5|5.8333|8.0833|7.8333|7.9167|8.7917|6.6458|6.0417|6.4167|5.9583|6|5.3333|5.1667|4.0833|4.6667|3.75|5.1667|4.4667|5.5|5.3|6.5|9.0833|9|7.9567|7.92|8.8333|10.6333|11.9433|11.3667|10.9967|10.5|13.2833|12.8167|12.3333|13.2167|14.5333|14.5367|14.6533|15.5267|16.18|16.18|14.5533|16.54|13.04|13.94|16.3267|14.1867|14.6667|12.1333|12.1467|13.4733|11.42|11.68|13.3067|12.8767|13.9933|14.5733|14.3533|14.52|15.1933|16.8133|17.14|17.7467|16.7733|16.64|18.68|21.8333|25.1933|25.2067|24.6733|25.48|27.1667|26.5|26.3333|28.18|31.9267|28.54|32.56|36.05|43.69|45.39|43.9|43.47|52.04|47.51|49.31|50.73|46.23|48.15|45.66|43.31|47.64|46.8|42.89|47.74||||||||||||52.13|55.55|63.7||
2024-04-29 06:38:06|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.9713|19.8236|21.5142|19.2275|21.02|28.2378|31.536|37.2494|41.4481|45.3668|43.8596|48.0606|39.053|39.4381|35.1516|37.3443|45.3445|39.0036|34.3387|35.3348|37.669|37.835|50.6667|46.6694|62.0079|58|67|71.6|60.4|71.2|65.44|68.5|74.68|82.64|111.124|105.4|117.52|148.72|145.2|128.56|145.12|151.2|138.24|149.68|156.32|170.4|160.16|138.24|123.28|79.92|61.04|52.64|43.36|15.76|12.88|11.36|14.32|9.28|18.96|19.2|10.32|7.3448|10.4|9.6|7.2008|6.8|8.92|9.58|12.88|12.14|17.01|16.24|17.32|20.38|21.86|21.4|20.94|20.1|20.05|21.95|23.29|26.81|20.46|24.34|25.2|30.95|33.8|26.6|26.85|31.2|31.45|30|26.15|21.67|23.63|21.62|18.03|19.71|17.55|9.76|9.55||||||||||||17.32|16.64|15.11||
2024-04-29 06:38:08|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|19.21|22.34|27.76|34.51|32.04|25.26|34.24|15.69|25.56|30.03|27.48|21.14|17.76|18.04|19.46|25.09|22.51|22.35|17.21|21.21|18.39|13.95|9.3|10.99|23.14|27||||||||||||4.66|8.21|17.94||
2024-04-29 06:38:09|russ2000_0885|RTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.87|3.96|2.745|1.755|0.63|0.387|0.207|0.153|0.09|0.045|0.045|0.009|0.018|0.009|||0.0153|0.0036|0.009||||1.35|0.9||||||||0.9|||||4.65|7|6|6.55|18.97|14.35|13.13|8.98|13.71|26.87|26.77|22.17|14.98|17.22|16.02|20.47|20.63|15.85|24.17|22.02|25.02|28.36|29.64|24.54|20.57|18.53|12.73|14.12|14.4|15.91|19.64||||||||||||||||
2024-04-29 06:38:10|russ2000_0886|UFCS|price_second_month|0|3.2577|3.1836|3.1605|2.8874|2.6654|2.073|1.4298|2.3692|2.1748|2.3692|2.5173|3.2114|4.4075|5.2223|4.1481|4.6667|4.1852|4.5926|3.4074|3.7037|3.7778|3.889|4.3703|4.4444|4.6297|4.8149|4.8889|4.5185|4.8519|4.963|5|6.1297|6.7408|6.2964|6.4815|7.6296|8.5185|8.7778|8.8889|9.1111|8.2222|8.3889|8.0556|8.5556|8.6667|8.8889|9.1111|9.084|9.084|11.584|12.084|15|18.5|17|15.5|16.563|18|19.25|21.875|21.75|19.25|16.5625|18.4375|14.4375|13|11.5313|10.8125|10|8.6563|9.3125|9.1875|10.4688|16.575|14.235|15.095|15.075|16.82|17.125|17.05|14.84|16.245|19.715|19.92|21.475|27.675|30.3|33.3|31.77|39.43|41.21|45.7|35.79|31.35|27.98|35.3|34.65|39.15|37.99|30.82|34.35|36.09|29.74|21.39|16.96|17.41|20.01|17.24|17|21.35|20.23|20.74|20.69|18.96|18.11|19.59|20.09|21.25|22.14|20.73|24.58|26.85|28.69|29.75|28.98|27.75|29.32|27.87|28.84|30.51|33.2|40.03|40.32|41.17|43.21|45.4|42.22|43.25|42.06|48.06|44.48|53.64|49.53|53.87|48.74|46.94|45.16|43.94|38.34|26.83|25.18||||||||||||19.77|20.89|23.29||
2024-04-29 06:38:12|russ2000_0888|SASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|12.3333|12|13.6667|12.25|11.3333|11.3333|11.6667|12.417|16.459|19.167|20.083|21.1667|21|18.8333|18.4583|17|18|13.125|15.1667|14.3333|14.625|18.7083|20.62|23.4667|26.6933|30.76|32.8|35|32.02|32.98|31.9|34.75|39.51|34.9|35|32.72|36.32|32.5|33.2|33.45|36.91|34.91|34.59|36.15|36.77|36.15|32.42|32.28|28.65|28.68|26.76|17.94|19.81|13.79|13.58|16.79|9.64|13.34|14.8|16.27|17.85|19.24|17.69|16.35|15.23|18.06|17.49|18.12|18.19|19.44|22|24.01|28.93|23.44|24.23|23.78|24.48|25.88|25.83|27.12|28.91|25.68|28.76|31.42|36.55|43.06|39.65|38.49|38.81|38.76|42.09|38.89|35.62|33.8|33.68|33.48|35.26|30.76|24.02|24.41||||||||||||22.24|22.02|21.98||
2024-04-29 06:38:13|russ2000_0889|SSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:38:14|russ2000_0892|WSFS|price_second_month|0||||||||||||||||5.0833|4.8333|4.9167|3.5|4.4167|3.1667|3|3.1667|3|2.8333|4.625|3.1667|2.25|1.1667|1.0417|0.7917|0.5833|1|0.7917|0.5833|0.75|0.7917|0.5833|0.5|0.875|1.3333|1.2083|1.0833|1.2917|1.2917|1.25|1.25|1.2917|1.7083|2.625|2.9167|2.9583|2.5|2.6667|3.4377|4|4.2917|5.0417|6.5417|6.9167|7.0833|5.1667|5.5625|5.1458|4.875|4.8542|4.7917|3.8542|3.9583|3.6042|3.5|4.5208|5.1667|6.07|5.8767|5.7833|8.03|10.3|10.9967|10.6833|12.22|14.5667|14.36|16.1533|15.94|16.6833|20.4167|19.1843|18.56|19.37|21.0667|20.0967|20.4367|21.0833|21.5233|22.3667|22.0367|20.08|18.6267|15.7833|16.9833|17.8233|14.5867|7.3633|8.8433|9.24|8.89|10.23|13.4433|11.99|14.5|15.6067|13.9233|11.6667|12.18|12.83|12.3933|13.5233|14.4667|15.8333|16.7467|19.8667|25.3133|23.7633|22.64|24.8667|25.0333|25.9133|24.67|27.53|34.16|30.3|35.47|38.9|42.65|45.6|44.1|44.7|50.6|47.7|52.35|48.8|42.07|43.28|39.69|41.22|44.59|34.46|27.67|29.3||||||||||||39.3|38.57|42.39||
2024-04-29 06:38:16|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||6.7|5.4|6.4|8.1|7.8|6.2|4.6|4.7|4.9|3.8|3.7|3.45|3.6|3.3|4.7|4.3|7.2|10.4|9.05|7.55|5|5|5.2252|4.85|5.8752|5.95|3.2|4.2|4.4|4.1|3.95|3.4|4.55|3.8252|4.65|4.1|4.404|5.4|5.86|5.592|5.256|5.808|5.9|5.72|6.904|7.94|8.2|10.66|12.4|12.5|10.28|13.5|12.884|11.8|12.8|16.56|15.8|25.24|18.39|28.4|28.2|28.37|33.48|38.14|30.75|29.96|33.47|22.94|20.85|22.77|47.8|46.87|43.88|41.81|42.48|34.29|38.99|38.23|33.2|41.4|38.32|32.9|37.68|36.88|47|49.77|47.24|56.07|65.54|55.82|58.64|67.98|68.83|67.05|71.45|78.67|71.94|74.49|65.34|72.31|68.39|65.44|60.57|59.76|59.9|53.83|73.23|84.56|56.13|58.5|56.82|56.15|53.9|59.4|58||||||||||||35.87|30.44|33.54||
2024-04-29 06:38:18|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.64|13.64|16.32|17.2|16.48|13.92|9.92|11.44|9.72|10.48|8.92|10.68|11.6|13.24|16|16.2|16.36|16.12|16.96|21.16|22.6|20.24|18.44|13.44|13.4|15|14.8|14.3|14.85|15.9|15.2|14.35|14.95|14.8|15.91|16.77|16.1|15.19|15.36|15.6|13.9|17.81||||||||||||||||
2024-04-29 06:38:19|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|19.94|25.74|28.67|32.29|38.46|24.71|18.98|28.31|21.02|20.98|23.24|25.68|21.02|18.69|23.73|28.17|24.79|20.2|18.4|20.18|23.59|19.74|21.67|14.86|27.19|36.58|29.61|27.23|32.92|33.04|48.24|42.41|49.35|46.91|26.2|35.78|26.21|26.01|22.97|13.26|16.14|14.54||||||||||||||||
2024-04-29 06:38:20|russ2000_0899|NBHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|18.5|18.55|19.69|21.02|19.84|19.51|20.29|19.23|18.64|19.24|19.41|22.78|19.38|21.25|23.81|27|32.99|30.63|32.16|34.43|32.59|39.15|40.3|37.23|36.13|35.85|32.64|35.84|30.59|26.69|29.18||||||||||||31.54|33.01|33.84||
2024-04-29 06:38:21|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.24|0.22|0.12|0.19|0.1|0.21|0.15|0.08|0.073|0.025|0.015|0.013|0.01|0.02|0.011|0.0031|0.006|0.005|0.0023|||0.0008|||7|13.37|17.8|20.43|15.77|14.82|16.53|13.95|14.56|22.24|21.77|20.71|17.02|21|16.41|20.65|20.95|23.31|20.27|22.67|24.28|22.88|25.03|23.36|26.76|27.64|29.4|28.69|19.71|20.81|23.62|29.13|37.27|37.51|28.57|25.25|34.88|32.35|38.36|34.7|30.09|34.15|32.62|28.67|33.64|25.51|28.11|37.63||||||||||||142.07|124.42|162.46||
2024-04-29 06:38:23|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.14|27.98|23.69|16.95|13.7|18.21|11.55|12.09|12.42|16.06|14.13|15.11|19.81|18.79|19.9|16.5|17.16|17.48|18.32|18.79|23.42|28.75|35.5|39.28|43.79|41.55|36.06|39.1|31.46|30.15|36|47.99|52.73|57.39|43.46|48.41|60.5|56.3|63.78|70.22||||||||||||160.77|161.9|215.57||
2024-04-29 06:38:24|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||14.875|12.25|10.25|15.625|14.75|16.875|19.5|25.875|25.75|26.25|25.5|28|24.6256|26.3751|30.6251|36.4997|40.8747|37|39.2502|41.6245|45.7496|44.6874|52.6252|57|35|32.125|21.625|15.063|10.375|7|6.375|5.5|4.25|4.5|3.75|3.125|7.92|13.51|17.55|15.65|15.81|17.55|18.01|21.1|17.99|20.1|18.61|20.25|23.7|26.3|26.99|35.18|37.38|33.05|36.25|37.53|40.55|44.35|48.97|55.25|54.78|53.25|52.59|49.1|46.66|52.25|49.72|45.39|41.5|38.41|38.22|35.01|36.79|34.9|34.71|43.32|47.6|47.66|34.43|41.65|44.82|42.81|44.69|44.73|46.37|47.49|46.14|55.8|51.5|54|57.3|60.25|63.01|62.92|60.36|69.1|64.13|61.93|64.98|68.6|74.62|68.5|62.34|66.35|58.67|66.4|77.07|83.45|81.41|77.67|80.8|85|74.21|67.07|63.7||||||||||||65.95|76.57|98.66||
2024-04-29 06:38:26|russ2000_0904|TRST|price_second_month|0||2.0764|2.4686|2.665|2.6424|2.9077|3.2881|3.4985|4.5378|4.4708|4.6616|6.3582|7.3785|6.3012|5.6627|6.93|7.8167|7.1877|5.9293|7.4357|6.93|7.0542|6.8973|7.4695|7.4953|8.1279|7.1834|7.8135|7.6247|7.1834|5.86|7.8135|8.1288|9.1368|7.8135|9.9559|9.6407|9.5778|10.397|11.8937|12.6811|14.1383|13.8626|13.7052|12.2873|14.1777|10.6832|10.8207|11.0958|13.1483|14.4681|14.1375|14.6295|15.4521|16.2588|16.2588|15.5976|19.4698|18.5265|20.7943|21.551|11.5489|14|13.5|13.6875|14.875|14.5|11.0625|12.25|12.875|10.25|12.375|11.85|13.7|12.16|12.82|12.82|12|11.02|10.02|11.46|12.88|13.95|13.52|12.88|13|14.1|12.01|12.45|13.3|12.98|12.57|10.99|11|11.24|9.89|9.71|11.18|10.63|8.65|8.76|9.78|10.59|6.05|5.64|6.22|6.16|6.05|6.23|5.32|5.6341|6.03|5.92|4.67|5.27|5.36|5.18|5.58|5.27|5.2|5.59|5.84|7.6|6.76|6.43|7.02|6.81|6.76|6.76|5.92|6.56|5.77|6.57|7.14|8.15|8.35|7.35|7.9|9.35|8.5|8.7|9.25|7.89|8.47|7.38|7.67|8.78|6.86|6.3|5.96||||||||||||28.47|26.84|27.29||
2024-04-29 06:38:27|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.563|5.25|7.25|10.063|10|9.938|8.375|8.25|9.532|6.5|6.2813|8.6875|4.125|6.3125|11.9375|24.625|63|61.4219|137|44.625|33.5|7.5|7.3125|8.55|15|12.17|10.64|5.84|2.55|3.15|3.88|4.65|4.3|8.64|12.21|6.39|5.93|7.77|10.95|6.23|5.9|5.52|5.77|4.5|6.21|7.93|8.81|9.1|9.97|10.37|8.91|9.62|8.8|5.15|5.44|5.76|6.6|5.06|6.56|5.79|5.81|6.76|9.61|7.79|4.77|5.37|5.89|4.39|4.57|4.58|5.69|6.1|7.07|7.7|6.49|7.24|6.57|7|7.81|6.81|5.77|5.53|3.35|2.86|4.34|4.65|5.4|5.05|3.25|4.2|3.025|3.85|5.45|5.62|5.52|5.22|6.59|8.26|6.14|5.39|5.9||||||||||||10.68|11.06|13.13||
2024-04-29 06:38:29|russ2000_0907|AMWD|price_second_month|1||||||||||||||5.5693|6.3773|7.9415|7.443|5.8788|4.7443|4.7443|4.1875|4.8125|4.75|5.6875|6.6875|4|3.375|4.1251|2.8125|1.8751|1.5|2|1.8751|1.5625|1.7188|2|1.9375|1.6251|1.8751|2.1251|2.2813|1.875|1.875|3.4375|2.9375|2.9375|2.25|2.75|2.813|2.375|2.188|2.063|2.813|4.563|7.063|6.25|7.813|9.063|11|13|13.6875|12.6875|17.125|15.8125|17.625|13.4375|12.125|10.3125|10.1875|9.875|7.8672|10.75|19.21|14.675|26.875|31.5385|28.065|25.37|23.75|22.055|23.485|22.38|27.525|33.23|29.925|37.025|43.68|36.28|30.01|33.6|24.79|35.5|35.04|33.69|41.85|36.76|34.6|24.79|18.18|20.56|21.13|22.45|18.23|17.56|23.95|19.34|19.68|19.39|17.1|17.73|24.54|20.88|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54|||||||||||76.37|75.61|92.85|101.66||
2024-04-29 06:38:30|russ2000_0908|RECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:38:31|russ2000_0909|CUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3636|12.0455|13.6|15.4545|15.6182|14.8909|15.8545|17.9727|19.37|19.06|18.35|22.56|24.93|22.51|30.63|22.68|26.89|26.64|30.83|34.33|28.45|28.5|28.4|29.34|30.46|24.54|19.51|22.12|20.36|18.37|23.56|21.28|11.3|12.95||||||||||||35.14|45.07|54.31||
2024-04-29 06:38:32|russ2000_0910|GERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4747|9.9353|8.0376|10.4381|7.8706|11.0516|9.2655|6.3072|9.3213|9.712|10.3818|9.3771|10.2702|42.3088|15.1262|30.6432|16.1867|13.7308|12.0474|14.6551|9.788|7.2785|5.3852|3.5455|3.3936|1.7861|4.6082|6.8587|10.5024|9.654|6.6444|5.1798|6.0996|6.8141|6.6622|9.0289|8.1983|8.0018|5.8763|6.439|7.591|6.7694|8.3233|6.305|5.5281|4.3939|3.5008|4.0902|2.9471|5.787|5.9924|5.796|4.9208|5.278|4.4564|4.117|5.0726|4.5993|3.9384|2.3845|1.3396|1.8486|1.2414|2.1791|1.1699|1.286|0.9824|1.3128|4.5055|4.5189|1.8308|2.33|3.25|3.02|3.95|3.03|4.2|2.71|2.92|2.69|2.15|2.15|3.09|2.04|1.98|2.31|4.68|5.4|1.53|1.47|1.55|1.4|1.305|1.15|1.64|1.79||||||||||||2.43|1.93|2||
2024-04-29 06:38:33|russ2000_0911|TR|price_second_month|0|1.098|1.098|1.1133|1.0604|1.2648|1.8013|1.8679|2.1206|3.1545|3.1339|3.5986|3.8479|4.2347|4.567|4.9303|6.1832|4.8857|6.2329|5.1015|5.5069|5.938|5.8237|5.5821|4.9344|5.556|6.7525|7.0668|6.8755|8.2869|6.5865|7.3768|8.7661|9.7956|10.9454|12.2867|13.9871|12.574|14.6577|15.3045|14.9451|15.089|13.2447|13.6039|13.6999|11.8555|12.0711|11.2806|12.838|12.4074|15.2821|13.4123|14.9443|13.508|13.557|14.706|16.19|18.4913|18.7301|24.6223|28.5971|29.2437|22.3126|25.205|30.4113|28.2168|23.28|21.7478|20.088|24.1976|28.2305|27.8798|34.7182|32.5956|28.5645|27.6254|32.0394|35.0542|24.9867|22.6874|22.1982|23.406|23.9507|27.7477|30.2879|27.7264|25.0757|25.2465|24.3928|25.9201|26.6823|25.3004|23.6673|25.4009|24.2954|27.1764|25.3088|23.5333|22.6958|20.6356|20.2922|21.4647|23.8516|21.7327|17.9389|18.8434|19.8065|21.2889|22.788|20.9706|19.773|22.3106|23.9521|24.5718|21.2219|20.1917|19.4715|18.7178|21.247|22.7628|23.5166|26.3138|25.1162|26.8414|25.1019|25.1019|24.3687|25.1364|28.4488|27.3121|27.6142|28.476|29.6044|32.7529|34.8577|34.5466|35.8278|32.7081|35.206|35.2531|31.4827|28.2524|27.9612|33.9903|36.1068|36.8544|35.6116|33.3495|31.1456|35.62|31.99||||||||||||31.2136|32.1262|31.5728||
2024-04-29 06:38:35|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|16.93|14.73|11.7|7.81|3.13|4.61|7.5|7.62|8|8.31|6.36|7.87|9.83|11.76|16.66|15.69|14.58|18|15.91|16.48|16.82|26.77|27.36|32.26|35.83|41.06|22.51|25.25|28.25|24.47|19.58|22.12|22.36|10.66|13.99|19.74|25.27|23.23|28.26|26.12|25.82|31.35|35.67|36.97|30.64|40.11|52.95|67.9|62.29|51.23|38.95|40.14||||||||||||35.86|36.55|35.75||
2024-04-29 06:38:36|russ2000_0913|ETH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||6|8.3333|8.8333|9.2083|8.25|8.25|7.542|7.833|6.6667|7.042|7.3333|7.625|8.75|8.917|11.083|15.292|17.417|24.5|25.667|37.167|33.542|21.6667|26.3333|30|31.875|29.1875|33.25|23.3125|23.25|26.9375|27.1875|33.96|36.71|35.3|36.88|40.53|38.05|33.98|37.35|29.07|35.63|38.71|40.7|43.47|38.97|35.74|39.45|35.14|31.2|32.22|37.3|40.71|38.06|33.75|35.48|36.83|36.31|33.6|28.56|27.24|28.04|27.14|13.81|9.54|12.26|15.54|11.61|15.96|20.2|13.49|16.49|22.05|23.27|17.19|20.3|25.25|22.51|22.08|29.01|27.94|31.37|26.07|30.9|25.13|23.44|25.23|29.61|26.83|25.1|29.75|28.36|28.53|33.77|33.46|34.5|28.75|26.95|29.25|29.4|23.75|23.45|22.25|20.78|20.08|21.22|17.2|17.88|13.2|11.3|14.24||||||||||||||||
2024-04-29 06:38:37|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.06|24.4|20.02|15.45|16.95|18.02|16.29|12.67|7.13|6.63|6.99|5.47|1.01|1.99|3.1|8|3.87|2.97|3.6|1.99|1.58|2.5|2.42|1.87|1.42|2.79|4|3.99|5.14|6|6.89|5.77|7.42|8.21|7.17|6.82|6.16|6.5|12.79|14.02|12.98|7.2|11.76|13.09|11.04|12.48|13.52|15.23|20.3|20.39|19.4|17.13|13.02|13.79|14.57|19.61|25.9|28.18|20.66|28.17||||||||||||145.04|134.11|195.18||
2024-04-29 06:38:38|russ2000_0915|SGMS|price_second_month|0|||||||2.2801|2.832|2.5508|1.4472|1.0516|1.7804|1.3015|1.3015|1.2182|1.4472|1.947|2.1656|1.718|2.1656|2.301|2.2801|2.6133|3.1651|4|3.8334|4.2501|3.1667|2.8334|1.4167|1.1667|2.5834|1.3333|1.2501|1.7083|2.6667|3.6667|3|4.75|7.75|15.75|20.75|20.5|25|17.75|18|12.75|5.938|3.875|3.625|2.938|3|3.188|1.75|1.188|1.375|1.125|1.75|2.688|2.688|2.813|2.063|2.063|1.875|2.563|3.25|2.5|4.313|3.063|3.188|3.3|2.5|4.27|4.24|7.14|9.44|8.5|7.24|7|5.22|7.71|8.88|16.23|16.91|18.48|17.03|23.9|25.72|23.83|30.14|28.33|30.58|38.13|29.07|29.05|32.7|37.34|34.89|32.39|20.67|32.33|30.11|15.01|10.58|17.83|15.42|14.15|16.89|10.22|10.19|8.05|8.96|9.86|8.82|8.6|10.51|8.54|7.33|8.33|9|10.89|14.29|17.95|13.4|8.95|10.15|15.14|13.51|15.22|11.02|9.22|8.51|9.79|8.25|14.75|20.65|23.2|35.2|52.65|44.45|59.3|30.3|19.48|29.06|19.1|18.48|27.36|18.24|15.73|20.685||||||||||||||||
2024-04-29 06:38:40|russ2000_0916|IVC|price_second_month|0||||||1.875|1.5625|1.1875|1|1.0313|1.2188|1.125|1.7188|1.6563|1.875|2.5|2.375|2.3438|1.5|2.25|2.2813|2.0313|2.25|2.5625|3.2813|3.5313|2.3125|2.5|3.25|3|5.125|7.3125|8.4375|11.4375|14.75|11.625|10.25|10.4375|12.5|12|12.625|11.25|12|13.625|13.9375|15.8125|16.125|17.5|20.125|21.625|26.75|25|26|30.25|27|24.25|21.5|21|23.125|22.938|26.375|20.25|23.938|23.75|24.938|18.6875|21.0625|24.375|24.75|26.9375|27.5|36.35|37.1|39.95|35.4|33.54|37.76|35|32.75|30.6|32.66|37.97|39|44.68|41.47|44.27|50.51|47.12|44.61|41.6|34.16|31.31|28.32|23.21|23.39|18.58|17.75|23.17|26|24.96|18.18|25.43|14.78|16.04|16.98|21.66|24.9|27.28|23.89|22.9|26.99|29.57|33.58|25.12|20.54|16.51|14.89|13.74|14.13|14.51|15.5|15.01|22.4|19.82|16.5|15.34|15.13|18.97|21.73|17.59|19.92|12.11|10.7|11.87|11.5|12.1|14.15|13.5|17.55|17.2|16.5|15.2|5.5|9.73|5.93|4.84|8.73|7.58|6.16|6.78||||||||||||||||
2024-04-29 06:38:42|russ2000_0917|UBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:38:42|russ2000_0919|CASS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5703|20.3298|10.2279|12.7531|12.7531|17.5499|15.6566|15.1515|12.506|11.9048|11.7244|11.6643|10.582|9.8605|9.5599|9.59|8.6881|10.101|9.6441|9.7451|11.1833|11.8567|12.2415|11.1833|11.7076|13.8889|14.899|15.4647|15.2929|16.7929|19.5965|20.4546|17.7778|18.8687|20.202|26.7677|16.2879|17.3333|25.2525|23.7475|29.2576|25.7197|24.8788|27.447|27.0909|24.1591|24.9394|27.6515|26.3258|19.1136|23.4848|24.8712|22.7348|23.2348|23.8106|25.5|27.0227|28.7348|28.0758|27.4091|25.5758|29.1591|28.7045|30.2652|34.8106|31.1288|34.5909|44.7273|45.4545|40.0606|38.4318|35.5833|35.9318|36.7803|38.1818|38.4697|39.4848|38.3788|37.4621|43.6742|54.3561|49.3712|47.7955|46.5152|50.1742|48.8|52.2167|59.6083|56.1667|53.4|45.74|50.6|55.24|46.95|39.9|38.63||||||||||||38.34|41.35|48.32||
2024-04-29 06:38:44|russ2000_0920|CZR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.31|4.5|8.52|9.27|9.26|9.69|13.95|13.96|13.75|16.4|20.75|22.55|29.425|34.1|45.35|48|43.98|48.66|48.06|37.31|53.68|49.88|34.76|47.26||||||||||||55.26|44.72|43.47||
2024-04-29 06:38:45|russ2000_0921|CDR|price_second_month|0||||||||||||||||24|24.75|24|22.5|24|22.5|22.5|22.5|20.25|16.5|15|15|12.75|16.875|12.75|12|16.5|14.25|12.75|11.25|12.75|9.75|15|13.5|13.5|14.25|14.25|16.5|15|13.5|15|13.5027|12|12|12.7525|12.3805|12.3805|12.3805|11.6303|11.8164|13.6947|13.8808|18.0036|19.882|20.6321|16.1312|15.003|19.3179|16.5033|14.2529|13.1306|12|18.0036|12.7525|12.7525|11.0662|9|8.5517|10.2921|11.2523|14.4029||11.7323|9.6019|15.3031|14.5529|18.1296|11.7|13.3|11.23|13.04|13.8|14.15|13.95|14.68|13.99|14.44|14.32|15.57|17.45|16.04|15.73|13.01|12.03|11.62|12.05|12.97|4.72|5.73|5.11|5.41|6.05|6.52|6.25|5.52|6.15|6.03|5.25|3.78|3.32|4.81|4.64|5.41|5.08|5.54|6.26|4.94|5.58|6.01|6.04|6.41|6.7|7.48|6.92|6.26|7.23|6.92|6.96|7.52|6.69|5.87|5.06|5.02|5.97|3.97|4.19|4.44|3.52|3.55|2.96|2.37|2.61|2.59|0.7445|0.86||||||||||||||||
2024-04-29 06:38:46|russ2000_0924|IPHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.38|19.84|8.04|10.79|14.36|8.58|11.9|7.8|9.51|10.56|12.35|12.27|12.87|15.5|14.8|14.32|18.45|23.79|22.26|30.64|24.54|31.19|43.16|46.53|46.94|40.73|38.2|40.74|27.75|34.32|36.24|39.89|43.76|42.53|60.78|70.74|74.72|121.11|113.98||||||||||||||||
2024-04-29 06:38:47|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|11.75|19.355|18.9695|19.88|20.125|24.82|26.91|32.22|39.42|45.55|45.43|31.07|34.95|34.05|37.43|34.16|37.13|32.53|37.25|36.02|28.43|23.81|22.61|30.32|36|37.05|35|35.16|34.51|41.3|42.3|36.37|39.77|45.09|44.86|44.86|49.77|46.8|49.21|54.46|63.49|74.12|79.1|76.05|76|73.8|70.9|74.43|92.04|78.48|95.75|105.04|93.45|119.25|115.35|133.3|148.95|159.1|180|241.7|166.63|140.12|156.31|183.47|192|201.72|202.45|204.52||||||||||||279.52|282.78|372.57||
2024-04-29 06:38:48|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|55.008|43.008|48|118|58|25.008|18|19.2|19.2|12.8|11.2|10.24|8.8|3.2|4.48|4.64|6.4|11.04|17.44|29.28|21.92|13.44|12.76|17.2|12|10.76|9.6|11.04|9.6|9.52|11.76|12.32|15.4|6.792|3.92|3.84|3.24|3.92|0.64|1.68|1.8|8.68|4.88|5.68|4.72|3.32|5|4.64|3.5224|2.658|2.078|2.36|1.74|2.26|2.16|2.928|2.72|6.72|8.6|11.6|9.04|10.58|9.68|6.88|8.11|6.54|6.87|6.44|11.32|9.14|7.15|6.8|7.57|5.56|4.63|4.22|4.59|4.54|5.26|3.75|3.06|2.36|2.59|3.64|13.35|14.86||||||||||||5.3988|4.7304|8.86||
2024-04-29 06:38:50|russ2000_0927|QUAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.61|44.09|41.36|20.82|15.01|13.07|12.88|17.53|16.06|21.48|23.38|31.82|26.07|23.5|21.1|22.06|21.71|23.43|20.77|13.91|9.9|10.86|19.21|27.38|27.94|27.15|22.01|18.93|22.53|26.39|19.81|22.84|16.38|15.74|8.79|8.64|4.27|5.18|3.24|3.49||||||||||||5.11|4.61|5.99||
2024-04-29 06:38:51|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||5|||5|5|7.5|5.25|5.5|6.75||5.25|5.25|4|3.5625|3.75|2|2.25|1.375|1.3125|0.5|0.5469|0.5|0.4844|0.5|0.7||0.625|0.995|0.55|0.53|0.475|0.725|1.275|1.645|1.785|2.075|2.095|2.4|2.57|4.15|7.625|7.685|9.665|22.525|15.495|13.13|16.12|26.045|17.595|23.08|18.41|20.475|25.97|13.05|13|14.27|10.53|11.78|11.79|15.31|20.94|22.07|22.71|25|24.09|27|37|46.9|44.98|45.79|60.3|59.21|67.46|95.97|97.11|66.95|77.79|64.5|46.88|42.87|27.57|29.2|14.07|13.88|30.45|29.86|37.23|35.85|26.01|27.06|30.26|39.79|47.12|35.63|36.32|33.65|31.9|39|33.02|17.83|19.2||||||||||||35.57|29.28|35.52||
2024-04-29 06:38:52|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|12.1875|11.9375|10.5625|9.75|10|9.25|7.9375|6.125|8|8.74|9|7.85|11.63|12.05|11.37|12.5|9.9|11.32|14.91|18.52|26.15|24.75|20.03|29.4|33.64|27.52|28|26.39|30.54|28.55|21.97|25.68|23.07|20.92|18.87|14.42|13.43|11.28|7.28|1.68|1.5|3.68|7.58|7.19|10.87|11.37|6.52|7.63|8.51|8.32|6.71|5.61|8.67|10|7.69|7.84|13.48|11.48|11.75|15.9|14.17|16.03|17.74|18.51|26.36|23.02|15.62|16.31|17.4|16.98|19.66|18.65|23.2|17.95|15.55|21.3|21.1|23.2|20.85|21.29|19.22|15.53|14.37|16.37|21.45|19.49|32.25||||||||||||33.27|29.83|33.2||
2024-04-29 06:38:53|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.426|4.852|5.37|5.297|5.852|5.555|5.963|6.741|7.407|8|6.3704|6.8889|6.8889|6.5556|7|7.1667|6.6945|6.3333|6.8889|6.7778|7.9167|10.5022|11.1467|10.8|11.2667|12.8267|12.7467|11.4867|11.7533|13.1467|14.7067|18.8267|18.4|16.77|17.63|21.25|17.25|16.89|17.34|16.79|16.47|16.54|16.88|16.98|17.37|16.82|17.97|15.32|16.58|20.03|17.95|13.74|7.17|9.62|12.8|11.09|12.81|14.27|11.08|13.4|14.62|13.42|11.21|11.9|13.17|13.04|15.17|14.48|15.93|15.49|18.65|21.49|19.9|19.91|19.35|19.22|19.61|19.64|19.46|21.9|20.61|20.86|22.38|26.35|28.72|27.51|27|27.44|27.35|26.98|26.68|23.37|23.58|22.18|19.36|21.33|19.65|10.68|12.04||||||||||||14.12|14.13|12.84||
2024-04-29 06:38:55|russ2000_0931|FRED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:38:56|russ2000_0932|LMNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4375|37.125|27.625|34.5938|21.56|19.71|15|14.15|6.27|6.76|4.97|4.079|5.55|6.25|8.98|8.87|10.4|7.77|9.01|7.54|9.96|9.52|10.27|12.72|15.75|17.55|12.22|15.82|12.81|14.8|15.27|17.13|21.83|24.67|22.73|19.05|15.5|15.61|13.89|15.04|16.53|15.41|17.35|18.78|19.6|23.03|18.94|22.47|22.86|19.63|17.85|17.94|19.68|21.18|19.11|18.71|18.4|18.78|18.63|15.47|16.39|19.27|21.58|17.93|20.57|21.03|20.5|18.58|20.28|18.97|21.69|19.61|27.65|28.01|27.15|26.04|20.79|20.5|20.66|24.76|30.89|32.2||||||||||||||||
2024-04-29 06:38:57|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||25|20.556|29.7223|30.8331|33.8891|32.7778|32.2223|34.725|38.335|39.725|51.6651|65.835|73.3334|99.165|64.375|49.375|60|54.69|60.625|57.815|63.125|57.5|40.625|28.125|38.75|37.19|33.75|35.315|35.625|30.625|20.625|20.625|19.55|19.5|13.85|13.77|13|15.95|15.24|15.1|13.9|17.55|18.9|17.95|20.75|20.23|18.88|20.25|20.05|20.5|19.5|18.21|18.89|23.44|26.38|23.64|23.42|29.85|28.5|29.46|25.1|26.73|23.45|14.98|9.06|13.96|11.63|14.42|13.58|19.53|17.04|19.19|26.02|29.42|23.3|20.44|21.84|22.7|22.73|24.25|24.55|29.92|31.07|41.42|40.15|37.9|39.64|39.9|44.24|47.1|44.49|43.31|38.17|49.76|53.64|62.6|61.9|76.85|86.85|102.3|95.4|97.55|101.05|91.08|87.45|81.18|82.29|97.4|90.82|96.83|116.44||||||||||||219.74|260.62|337.3||
2024-04-29 06:38:58|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|19.93|21.39|19.11|15.61|16.2|16.29|14.13|15.14|15.65|15|15.18|12.69|11.64|10.64|9.27|10.6|10.8|10.4|10.17|10.42|10.21|8.82|10.65|11.14|10.09|10|10.07|9.48|10.17|10.64|2.22|2.32||||||||||||||||
2024-04-29 06:38:59|russ2000_0936|ACET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2|74.97|93.59|59.71|54.95|67.69|8.47|9.52|14.7|15.05||||||||||||2|1.18|2.35||
2024-04-29 06:39:01|russ2000_0938|MOD|price_second_month|0||||||3.4219|3.5782|4.9532|4.5|4.3125|5|6.1563|6.9375|6.375|6.25|7.9375|8.5625|11|7.75|7.875|9.25|8.25|7.4375|8.75|9.75|10.5|9.5|9.5|9.875|9.125|9.5|10|10.5|11.4375|14.25|14.875|18.5|16.5|18|20.25|22.5|22.5|24.5|27.25|26.4375|28.25|27.4997|32.7502|37.7503|30.2501|31|23.4998|25.25|25.7496|24.8745|27.4997|29.2499|30.6246|33.9382|35|34|27.8126|36.4998|28|32.1254|29.7495|28.2497|22.8125|20.1247|28.1245|27.313|26.5631|25.4502|28.67|21.5098|26.9897|28.2497|20.52|19.04|15.3801|22|24.5105|25.5097|28.2997|30.15|29.7996|32.15|32.55|30.4|35.16|33.29|28.05|23.5|23.29|24.6|24.67|23.51|28.05|20.34|12.48|15.74|15.82|4.81|1.13|4.47|8.47|10.63|9.4|11.62|9.94|13.86|14.8|15.88|11.52|9.68|9.08|6.48|7.01|7.4|8.24|10.25|13.03|13.28|14.79|15.27|14.22|12.17|12.96|11.19|8.88|9.39|9.48|10|10.71|11.75|11.35|15.2|16.15|22.9|23|18|16.85|13.05|15.03|12.85|10.21|7.42|7.46|5.35|6.77||||||||||||47.59|49.2|89.71||
2024-04-29 06:39:03|russ2000_0939|ONCE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:03|russ2000_0940|INSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:04|russ2000_0941|FFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.625|14.375|16.375|19.75|20.719|26.375|27.25|23|19.3125|19.25|19.8125|17.5|16.125|15.25|14.8125|15.125|14.95|15.83|18.99|17.71|17.76|19.18|20.24|16.25|19.3|20.04|23.5|26.02|27.87|28.26|25.85|28.3|27.35|26.8|29.95|31.88|34.22|31.95|33.19|37.62|38.94|38.97|38.77|37.11|29.41|26.44|21.38|9.35|6.66|7.31|16.68|17.63|20.98|26.06|21.73|26.72|30.45|31.77|29.06|31.91|33.52|25.69|33.73|32.23|35.81|41.31|44.07|46.08|39.78|43.81|46|51.41|57.62|59.21|55.36|65.01|58.03|62.91|63.88|77.4|69.4|62.65|69.3|76.5|70.15|79.15|80.85|69.89|69.2|66.05|53.74|57.02|49|36.62|38.55||||||||||||||||
2024-04-29 06:39:06|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|17.438|9.719|15.36|15.75|14.86|11.83|7.75|4.9|8.1|5.38|8.09|7.5|6.7|8.56|9.21|7.73|8.97|6.87|7.02|7.69|7.87|9.85|10.32|8.21|8.69|11.33|11.39|10.61|8.24|6.26|6.16|6.05|3.03|4.85|4.51|5.71|6.84|6.7|4.91|3.21|5.74|9.69|10.95|7.48|4|5.68|4.57|4.33|5.27|4.71|4.77|5.08|5.78|7.28|3.43|4.13|1.72|2.73|3.29|5.72|5.49|4.41|6.23|11.15|16.49|22.1|20.17|28.28|26.13|25.8|20.58|19.25|18.07|22.26|20.36|19.85|16.28|18.59|24.32|22.56||||||||||||22.39|21.81|21.9||
2024-04-29 06:39:07|russ2000_0946|CPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||112.5|95|95|115|93.75|97.5|130|127.5|187.5|148.13|151.25|167.5|177.5|157.5|165|80|128.125|93.75|107.5|118.75|118.75|140|152.5|153.125|140.625|107|122|68.5|59|43.5|50.5|37|58.7|40.6|80|70.9|92|96.2|131.2|115.1|140.1|159.7|141.5|184.8|177|176.8|178.6|154.7|161.3|133.2|142.5|121.3|149.5|184.4|259.2|198.7|24.5|12|26.4|15.2|16.6|29.6|57|37|59.2|83.8|71.3|57.5|53.7|70.6|43.1|55.3|46.9|53.9|37.2|44.9|66.5|67.7|105.5|107.3|49.1|73.2|78.6|91.7|94.9|63.8|113.9|145.5|176.4|126.2|113.2|103.6|110.4|105.7|118.4|113|85.5|76.5|62.5|41.1|36.5|22.7|6.687|6.63||||||||||||||||
2024-04-29 06:39:09|russ2000_0947|CAMP|price_second_month|2||||14.25|8.75|4.75|4.125|2.5|2.875|2.5|1.375|0.875|0.5626|1.125|1|2|2.125|1.125|1.25|1.25|1.125|0.75|0.875|1.0626|0.5626|1.125|1.25|1.5626|1.625|1.75|1.4376|1.5|2.125|2.75|6.625|6.25|7.25|8.25|7|7.75|7|9.25|8.25|3.5|4.125|5.75|6|9.5|12.5|27|34.876|35.5|12.625|8.25|6.75|3.5|4.25|3.75|2.313|2.8125|1.75|1.6875|2|5.0938|8.5|18.875|31.75|27|33.1875|25|13.6875|5.0313||3.88|5.51|6.15|4.43|3.64|4.21|3.25|3.5|9.9|14.52|8.05|6.25|6.72|8.02|5.51|8.21|11.45|10.68|13.47|6.3|6.65|7.96|8.33|4.61|3.83|2.91|2.59|2.16|0.78|0.97|0.8|1.826|3.11|2.9|2.85|2.28|2.445|3.16|3.17|3.77|3.7|4.56|5.98|7.53|8.88|8.56|11.13|15.35|23.52|29.48|17.75|17.01|19.28|17.91|19.71|17.11|18.96|17|14.97|14.2|12.92|15.02|17.94|19.1|22.73|24.48|19.75|22.76|19.94|14.41|14.61|11.16|11.22|9.62|6.72|7.88|8.46|||||||||||21.39|5.543|3.2108|3.295||
2024-04-29 06:39:10|russ2000_0948|MTRX|price_second_month|0|||||||||||||||||||||||||||||||4.75|8.875|11.25|13.875|12.75|11.8125|10.25|7.5|5|5.5|4.625|4.875|4.875|4.75|3.8125|3.375|3.438|2.625|2.063|2.25|2.157|2.313|2.938|2.688|2.938|3.844|4.219|3.688|3.969|3.5625|3.8125|2.4375|2.5|2|2|2.1563|2.3438|2.4063|2.3125|2.4375|2.8125|2.8125|3.625|3.34|3.4944|3.75|4.775|4.0345|4.595|4.66|7.5|10.4|15.95|14.19|10.7|4.49|7.45|8.03|4.13|7.54|9.31|11.07|11.84|13.19|15.98|17.93|25.55|18.92|26.09|20.34|24.11|26.28|7.64|6.96|11.32|11.02|8.56|10.7|9.84|8.49|9.93|13.96|13.37|10.87|9.36|13.24|10.39|11.66|10.97|15.56|16.49|15.59|22.2|32.37|32.65|28.21|21.12|18.6|16.87|20|22.99|18.39|16.57|18.49|20.85|16.2|8.15|11.85|17.1|14.3|19.4|20.9|20.44|20.89|18.1|19.87|20.94|12.08|11.02|9.24||||||||||||8.31|9.96|11.8||
2024-04-29 06:39:12|russ2000_0949|CTS|price_second_month|0|16.3333|14.6667|11.5834|8.3333|8.6667|10.625|10.7918|13.2917|11.1668|11|9.6667|12.4168|13.0416|9.7918|10.1251|9.9584|8.7918|9.625|6.3333|7.2501|8.5001|7.8751|7.4168|8.2501|7.9584|8.1251|7.7918|6.8751|7.4168|6.5001|5.4168|6.375|7.7502|7.0835|6.7918|6.625|8|6.9584|6.0835|6.0416|6.7083|7.2084|6.7083|7.6667|8.4585|9.6667|9.668|10|10.75|10.542|12.042|12.584|15.042|13.584|13.208|16.126|23|27|34|16.0938|15.625|14.1875|17.625|24.4688|28|47.625|80.1875|64.5|55.1875|51.3125|36.0625|34.2|22.5|20.51|15|13.9|15.9|6.4|7.98|6.81|10.01|12.88|12.26|14.33|10.9|11.4|13.36|13.15|10.65|12.44|12.03|12.35|13.58|14.7|15.28|13.5|12.02|12.99|10.57|9.7|10.88|13.24|5.53|3.15|5.77|8.86|9.27|7.96|10.53|8.04|10.29|11.86|10.24|9.6|8.51|9.95|9.38|9.85|8.86|9.8|12.02|13.92|18.18|20.42|17.51|17.73|17.18|17.46|18.85|18.85|18.98|14.46|17.88|19.28|22.1|21.9|21.05|22.5|27.25|25.7|32.5|36.95|29.01|32.12|26.46|28.53|27.38|26.07|21.34|20.9||||||||||||44.65|38.75|44.56||
2024-04-29 06:39:14|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.61|6.8|6.76|8.12|7.68|7.33|7.23|3.47|4.88|6.88|8.27|7.9|11.85|13.91|14.89|19.91|27.65|32.3|27.95|39.13|36.88|39.91|39.17|37.54|62.1|75.48||||||||||||10.21|9.93|8.94||
2024-04-29 06:39:15|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||7.8125|5.9375|5.875|3.875|3.438|4.375|5.188|5.688|5.313|4.875|4.563|4.938|5.125|5.5|6.75|7.407|11.094|10.063|9.9375|10.9063|8.6563|9.6875|9.5625|7.875|7.2813|8.5|9.8438|12|13.9|19.6|20.115|20.495|29.24|32.025|34.4|29.2|25.9|40.6|43.38|38.35|44.96|42.47|39.05|45.21|56.3|50.48|56.35|43.75|42.12|36|32.36|37.28|31.38|28.78|18.23|10.03|16.49|17.17|17.91|10.54|6.45|11.56|15.82|10.96|12.85|11.84|9.43|11.53|13.35|12.57|8.24|9.04|12.11|15.02|19.3|22.01|22.9|24.85|18.73|21.97|24.9|22.81|22.76|22.92|21.77|23.27|24.98|23.36|17.57|18.88|23.14|23.36|23.6|28.19|24.6|36.21|29.05|27.78|25.91|23.54|26.04|27.38|36.14|44.27|37.23|33.48|42.56||||||||||||98.18|105.51|126.99||
2024-04-29 06:39:17|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||1.875|1.9583|2.1667|2.7917|4.5|3.5416|3.0834|2.75|2.4792|3.167|3.417|2.98|3.375|3.75|3.75|3.667|3|3.417|3.417|3.125|2.959|3.667|3.75|4.459|3.5417|3.0833|2.6667|2.75|2.8542|2.7708|3.1667|3|4.2917|6.3333|11.1667|16.3467|16.5|16|15.05|18.07|14.54|12.72|11.09|13.34|15.05|14.72|13.35|12.36|12.72|15.5|13.67|16.03|18.88|19.79|19.25|15.03|14.63|11.72|13.51|13.89|13.75|13.73|13.25|17.16|19.81|12.1|10.26|13.51|14.52|14.61|16.4|16.69|16.03|19.19|19.77|25.74|19.86|19.67|19.01|24.3|25.97|26.72|24.62|28.1|27.53|33.76|33.18|33.53|35.7|38.87|42.39|49.86|45.95|52.84|50.69|57.77|63.05|64|75.65|63.25|59.9|73.05|77.5|93.35|125.25|118.99|110.24|111.71|133.52|116.86|104.22|74.14|88.9||||||||||||100.83|85.03|106.27||
2024-04-29 06:39:18|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||5|5.625|5.625|5.75|6|5.5|6.75|6.125|6|5.5|4.625|4.375|4.625|5|5|4.875|4.875|4.75|5.5|5.25|5.75|6.625|7|7.25|7.125|6.75|6|5.7497|5.5|5.7497|5.2503|5.6254|5.8751|6|5.7497|6.0632|6.1875|6|6.1248|6.3129|7|6.875|5.75|5.5|5.3125|5.875|5.4688|5.0625|4.6875|5|5.0625|4.9375|5.25|5.95|6.14|6.619|6.66|7.1|6.9505|7.02|6.99|8.15|8|8.71|9|7.4|8.23|8.27|8.5|7.69|8.14|7.99|8.36|7.9|8.11|8.3|8.63|8.57|8.25|7.82|8.1|7.05|7.27|6.89|5.25|6.03|6.99|6.89|7.4|7.23|7.15|8.13|8.26|8.59|8.12|8.49|9.36|10.15|11.17|10.5|11.16|10.26|8.98|9.62|9.68|9.47|10.82|11.21|11.27|9.64|9.52|10.42|11.08|11.89|14|14.04|14.6|14.6|16.25|17.86|14.12|15.45|17.39|13.93|13.26|13.94|13.12|15.33|14.2|12.98|14.51||||||||||||||18.4||
2024-04-29 06:39:20|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|22.16|22.95|21.15|19.12|18.05|18.02|19.9|21.22|21.78|26|34.64|33.08|39.23|45.1|41.07|34.77|35|28.78|31.75|26.3|22.66|22.27|19.61|27.74|26.63|25.56|35.8|37.53|47.33|38.12|42.85|40.86|45.72|54.23|61.29|68.7|44.45|61.64|56.23|49.82|51.39|52.28|51.42|54.39|58.8|69.44|64.75|61.27|58.52|52.6|54.11|46.02|39.98|54.51|42.91|25.67|24.75|26.9|33.75|29.7|30.2|29.8|31.8|27.4|25.42|33|26.62|21.15|27.52|26.78|22.12|29.07||||||||||||||||
2024-04-29 06:39:21|russ2000_0957|CDE|price_second_month|0|257.335|214.923|197.386|212.372|205|182.5|147.5|145|141.25|162.5|158.75|147.5|138.75|160|172.5|226.25|230|267.5|198.75|161.25|197.5|186.25|176.25|176.25|170|172.5|223.75|250|290|260|148.75|178.75|200|175|158.75|157.5|150|166.25|128.75|125|196.25|203.75|182.5|196.25|186.25|212.5|165|151.25|195|191.25|181.25|236.25|221.25|151.25|146.25|182.5|136.25|142.5|86.25|113.75|88.125|40.625|50.625|53.125|41.875|45.625|40.625|33.75|24.375|16.25|11.25|16|12.1|8.3|7.3|12.5|18.5|19.8|14.9|15.4|13.2|31.5|51.8|70.8|46.9|36|45.9|40.1|33.3|36.5|43.1|55.4|47.8|54.3|54.5|45.1|36.1|34.2|41.7|48.2|31.3|17.9|6.8|7.6|14.77|15.14|22.81|14.65|15.1|17.12|24.35|31.51|27.57|28.51|29.27|28.44|16.9|22.99|23.26|19.01|14.19|14.44|11.02|11|6.84|7.92|4.11|5.84|5.45|3.36|2.56|3.86|7.53|12.74|9.65|8.59|9.28|8.75|7.62|7.65|8.06|5.68|3.95|4.78|2.84|5.47|6.56|4.16|5.75|8.46||||||||||||2.41|3.05|2.59||
2024-04-29 06:39:23|russ2000_0959|ANIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.2604|0.1979|0.2708|0.1875|0.2292|0.1458|0.1717|0.1925|0.2188|0.2396|0.3333|0.4896|0.4115|0.3542|0.4375|0.4896|0.6979|0.6771|0.7136|0.9792|0.9271|1.6042|1.6042|1.7917|2.0833|2.0833|3.1875|2.5|1.75|1.125|1.25|1.3232|1.05|0.95|1.06|1.39|1.2|1.07|1.5|3.18|5.45|8.5872|9.3|14.18|13.04|9.45|12.1|15.06|12.7|11.81|13.72|10.52|13.57|12.62|13.48|13.6|18.23|14.07|12.03|8.7|8.53|3.5|3.42|5.05|6|8.01|6.26|6.16|4.95|6.11|9.05|7.08|5.9875|8.02|11.36|13.6|14.21|11.83|12.45|14.76|23.14|34.35|39.37|46.83|42|40.89|39.92|33.73|35.41|41.96|45.13|47.32|47.24|46.66|46.79|46.27|53.7|55.12|52.05|40.66|41.39|34.45|32.63|38|56.76|57.8|41.76|33.53|38.33||||||||||||17.85|21.91|24.28||
2024-04-29 06:39:24|russ2000_0960|WGO|price_second_month|2|10.6875|7.25|5.9375|5|4.1875|7|9.5|5.875|5.875|5.3125|7|9.375|5|5.75|7|6.1875|5.6875|4|4.125|4.5625|5.375|4.8125|4.4375|4.1875|3.8125|2.5625|2.4375|2.4375|2.375|1.375|1.8125|2.1875|2.0625|1.625|2.125|2.625|2.6875|3.4375|4.125|3.4375|3.9375|3.5625|5.9375|6.125|4.8125|4.438|4.75|5.063|4.25|4|3.563|4.313|4.125|3.688|3.625|3.125|4.313|3.782|4.438|5.813|5.8438|5.3438|7.375|7.1563|12.25|8.6875|9.9063|8.5|6.4688|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|48.34|||||||||||68.8|57.95|65.72|63.07||
2024-04-29 06:39:26|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|133.75|113.75|261.5625|980|428.75|390|146.25|36.25|42.5|15.9|22.6|17.1|8.7|5.3|10.6|11.04|14.5|14.75|25.35|35.25|37.66|38|46.04|43.98|33.33|24.84|27.9|24.11|22.93|21.99|20.02|22.8|20.33|13.98|17.24|10.19|9.07|11.43|7.45|6.02|7.28|8.41|8.3|10.21|8.04|6.99|7.65|8.36|8.85|9.57|8.44|11.815|12.73|15.41|14.82|15.57|17.7|19.95|29.57|19.26|19.4|15.54|13.96|14.82|16.1|13.96|10.04|6.61|8.96|10.5|14.15|15.6|21|22.75|19.9|23.3|37.55|36.1|29.15|27.43|32.48|22.58|22.05|17.4|11.59|11.6||||||||||||||||
2024-04-29 06:39:28|russ2000_0963|ATRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.04|7.34|6|9.53|12.35|9.8|10.3|11.07|12.75|10.1|10.74|2.5|1.52|2.57|3.92|5.65|5.56|5.1|7.76|8.72|11.25|14|10.11|9.41|10.71|8.2|6.64|7.18|8.54|9.14|8.62|14.88|21.58|15.33|15.61|17.33|17.68|22.12|24.46|20.98|17.27|14.92|15.35|19.38|18.25|21.54|22|18.07|17.67|24.05|34.5|32.16|33.19|29.51|27.39|28.83|38.42|49.21|44.73||||||||||||45.15|35.48|34.97||
2024-04-29 06:39:29|russ2000_0965|ECHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.02|13|12.485|11.1|13.3|14.9|13.81|15.19|19.07|17.01|18.28|17.65|18.29|18|21.79|20.46|15.98|18.8|25.66|28.05|29.04|31.59|22.93|23.87|24.58|22.66|25.95|25|21.85|18.85|15.15|26.55|26.45|27.85|32.45|25.02|24.5|20.32|19.23|20.3|20.25|19.85|27.34||||||||||||||||
2024-04-29 06:39:30|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||3.1667|2.7501|3|3.4584|5.6667|5.5|6|6.1667|6.3333|5.7501|6.7501|7.417|8.833|10.167|13.583|12.25|10.125|9|7.75|6.5|5.625|6.125|6.875|5.125|5|5.875|5|5.25|5.5|5.6875|5.75|4.9375|5.875|5|5.25|5.0625|5.75|9.75|9|6.8|6.9|8.35|7.75|6.998|8.55|14.12|13.94|19.39|21.52|17.89|22.33|25.72|27.26|26.05|25.59|27.54|25.78|32.17|39.97|45.39|41|42.38|31.01|31.57|30.38|44.22|39.02|19.57|14.66|20.03|26.03|29.33|41.79|35.73|40.75|44.06|59.81|66.68|65.15|68.62|63.52|68.44|73|73.01|78.7|92.36|85.67|92.32|95.85|78.99|78.34|76.33|82.11|81.57|37.58|43.14|36.73|43.68|48.11|56.27|52.44|78.12|74.82|82.98|107.52|107.85|118.61|108.94|123|132.29|132.9|94.99|78.1|66.5|90.99||||||||||||134.81|111.45|119.76||
2024-04-29 06:39:32|russ2000_0968|PLAB|price_second_month|1|||||||||||||||||2.625|2.2084|0.9167|0.9584|1|0.8751|0.4375|0.9167|1.2084|1.8333|1.625|3|3.3751|2.0834|3.0417|5.5834|3.7501|4.8751|4.125|4.0834|3.1667|3.1667|3.6667|4.6667|3.9167|4.2501|5.3333|6.4167|6.1667|7.1667|9.917|11.375|15.375|16.75|13.375|10.657|13.125|15.5|13.625|14.688|23.875|30.282|24.25|28|22.0625|12.75|23.9688|18.625|24.5|22.4375|28.625|35.3125|28.375|21.8125|23.4375|24.6875|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96|||||||||||25.79|20.21|31.37|28.32||
2024-04-29 06:39:33|russ2000_0970|PDFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|13.05|10.2|6.65|8.18|7.29|8.8|11.6|13|11.4|8.92|9.85|12.87|13.29|11.74|15.98|15.97|16.865|13.1|13.35|14.25|12.46|10.38|10.06|7.21|5.23|5.39|6.2|2.08|1.29|1.95|2.78|3.41|4|4.73|3.46|4.01|6.47|5.98|5.27|5.95|8.2|8.79|12.25|13.51|15.81|18.33|19.69|22.39|22.18|20.07|19.75|13.61|17.97|16.58|12.85|10.75|10.5|13.81|16.75|23.52|22.52|16.56|14.94|16.72|11.14|12.38|8.49|8.55|12|12.07|11.71|15.2|14.64|16.9|21.78||||||||||||36.34|29.99|33.99||
2024-04-29 06:39:35|russ2000_0971|MRTN|price_second_month|0|||||||||||||||0.9613|1.1852|0.7506|0.7243|0.2897|0.3556|0.2502|0.2897|0.316|0.3292|0.2765|0.2502|0.2173|0.1844|0.2502|0.2502|0.2239|0.3029|0.2897|0.4082|0.3687|0.4477|0.4082|0.4346|0.5926|0.5926|0.7506|0.7506|0.9877|0.9745|1.0008|1.0271|0.9744|1.0797|1.0797|0.9744|0.8296|0.8955|0.8691|0.764|0.6189|0.6781|0.6453|1.0272|1.1589|1.0074|1.3432|1.0272|1.037|1.116|1.0272|0.9284|0.8988|1.1062|1.0667|1.1259|0.8889|1.0667|1.1062|1.3827|1.3432|1.4025|1.3432|1.4854|1.3037|1.3835|1.7841|2.8148|2.8776|3.1467|3.0524|3.088|3.9022|4.0978|3.4862|4.3733|4.7449|6.2373|5.2187|4.4427|4.8827|4.4507|5.1627|4.176|2.9227|3.864|4.7787|5.3173|5.0267|4.416|5.688|4.5227|4.496|5.024|5.9387|5.2347|5.7333|5.6933|5.984|4.9013|4.9227|5.5653|5.4587|4.704|5.0453|5.52|6.3973|7.076|7.772|7.796|9.636|7.92|8.6|9.276|9.072|7.404|7.232|6.56|7.928|8.628|9.74|9.82|9.9|11.4333|13.4333|14.4333|15.2|14.7|12.9867|12.4333|11.7467|13.1133|14.0867|13.0267|17.06|18.16||||||||||||21|18.85|18.85||
2024-04-29 06:39:37|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||3.1667|2.3056|4.0556|4.5|3.9444|3.3889|3.1111|1.6111|1.6944|1.9723|1.6945|1.6389|1.8889|1.5|1.6945|2.0278|2.139|2.139|2.4444|2.6667|3.0835|3.6945|3.0275|4.611|3.9445|5.6595|5.25|5.4165|4.6667|5.2085|5.361|4.8475|2.8194|2.8056|1.4722|1.8889|2.3056|1.7222|2|2.875|3.0278|3|4.6|6.2222|5.0689|4.4956|5.5022|5.4889|4.5578|4.7|4.82|6.56|7.5|7.4667|8.3|7.9367|9.0167|10.1333|10.4367|9.2|14.25|14.65|18.8|29.04|27.81|25.84|22.18|27.93|19.99|15.81|17.18|21.52|22.14|4.82|2.86|8.7|8.82|10.36|10.08|10.06|8.39|11|13.81|13.64|10.25|9.18|9.09|6.39|6.41|7|9.23|10.41|11.75|12.34|12|11.53|11.8|6.35|5.97|6.29|7.69|9.32|5.04|5.47|6.05|5.43|4.49|3.09|2.06|4.02|3.63|4.22|4.59|2.32|2.39|1.54|1.66|1.23|1.26|0.33|0.68||||||||||||5.49|4.72|3.9||
2024-04-29 06:39:39|russ2000_0974|INAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:40|russ2000_0975|STRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|17.167|21.833|23.3333|29.75|33.25|35.25|28.5|39.875|34.1875|28.125|23.875|19.1875|27.625|23.875|22.25|25.6875|28|44.72|52.83|46.8|46.64|59.85|57.3|60.02|53.92|67.75|95.14|105.17|106.98|114.21|96.52|107.48|107.4|87|98.15|99.91|99.65|99.69|103.46|111.39|121.5|122.32|158.92|176.89|172.57|197.38|218.14|237.7|195|182.02|213.11|196.29|214.96|244.71|164.26|142.66|135.42|119.96|93.97|97.26|111.13|88.01|68.53|50.03|52|52.83|40.18|37.01|34.21|54.87|60.11|75.69|61.45|47.36|51.28|51.7|43.72|48.17|51.56|73.13|77.01|88.29|78.79|95.44|91.58|108.455|137.76|129.84|120.19|176.67|176.99|142.47|167.92|170.48|105.35||||||||||||77.5|88.97|110.79||
2024-04-29 06:39:41|russ2000_0979|TOWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:42|russ2000_0981|XLRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|46.93|31|28.55|35.95|39.51|33.39|27|41.28|26.07|34.21|30.32|36.52|26.72|25.85|36.75|34.89|41.93|36.13|53.87|52.93|42.74|42.04|43.15|47.98|88.19|98.42|92.48||||||||||||||||
2024-04-29 06:39:43|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16|15.75|15.375|16.75|15.875|16.5|17.875|19|19.5|20.75|20.25|20.438|21|21.25|20.0625|17.8125|18.75|18.75|17.8125|17.1875|14.5625|13.75|15.3125|15.1875|14|16|18.41|19.4|19|16.65|18.55|19.81|16.97|17.9|23.05|24.25|26.45|29.94|24.3|27.39|30.1|27.45|28.75|29.6|28.27|31.21|30.85|32.31|34.97|33.84|35|30.5|30.05|28.01|26.06|26.93|13.67|11.61|17.33|20.81|24.63|22.06|23.81|23.75|27.95|25.53|22.75|22.35|24.39|24|20.92|24.82|26.22|28.07|33.33|27.1|29.3|30.74|30.84|29.53|30.81|32.83|30.31|28.45|33.54|37.05|42.57|47.99|44.89|49.63|45.53|50.12|49.44|47.1|52.94|57.07|59.57|65.73|66.95|74.69|74.78|71.82|62.77|66.92||||||||||||61.82|59.21|54.95||
2024-04-29 06:39:45|russ2000_0983|WASH|price_second_month|0||||||||||||||||||6.2706|4.5918|5.1843|5.0362|5.5793|5.4311|5.5793|5.5299|5.5299|4.9374|4.0487|3.8512|3.4562|2.6662|2.1724|2.6662|2.1724|2.2712|2.37|3.0613|3.1599|3.3575|3.4562|4.0487|4.5424|4.9868|5.1843|6.5175|6.6162|7.1111|6.2222|7.407|7.703|7.926|8.667|10.37|11.555|14.445|12.8889|11.889|13.3333|18.25|21.417|23.167|22|21.5|18.5|17.5|15.5|17.5|14.375|14.875|14.5625|13.5|15.25|21.86|20.45|18.56|19.03|20.13|19.6|20.49|19.58|22.991|26.73|27.45|25.7|25.17|24.65|29.35|28.19|28.2|28.5|28.03|27.17|25.96|26.39|28.09|27.83|24.35|25.94|24.85|23.12|23.67|24.57|19.62|14.2|16.89|17.45|14.85|17.03|18.25|18.09|20.99|22.98|23.44|21.59|23.81|23.51|23.56|24.76|25.22|26.44|27.88|30.01|36.66|35.19|34.21|35.18|36.19|37.55|37.58|38.61|40.86|37.1|38.32|42.15|50.95|54.2|47.8|51.25|56.85|51.85|61|60|52.6|52.4|49.09|46.4|52.19|42.92|31.97|33.38||||||||||||28|26.74|25.74||
2024-04-29 06:39:47|russ2000_0984|TNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|27.01|31.66|36.34|29.18|16.7|19.08|12.76|20.15|21.1|25.25|26.85|30.84|35.4|44.25|47.17|54.39|58.75|45.91|62.21|62.23|67.13|54.75|52.86|51.86|68.01||||||||||||110.93|115.93|128.01||
2024-04-29 06:39:48|russ2000_0986|PRSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|18|16.5|18.11|20.7|23.75|28.32|28.65|30.83|29.87|24.24|25.65|22|27.19|29.85|28.78|28.19|26.54|12.88|1.5|3.41|11.29|11.72|14.08|12.5|16.14|15.17|16.49|15.98|13.21|10.64|11.08|15.05|13.02|11.41|12.59|18.29|25.37|27.55|27.64|27.3|39.97|45.4|35.96|40.51|48.14|46.69|48.07|44.06|48.48|47.96|37.2|40.62|47.48|51.58|56.68|63.56|73.92|66.7|67.82|73.09|66.34|56.21|58.73|61.78|78.545|95.76||||||||||||||||
2024-04-29 06:39:49|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|24.53|19.14|2.95|7.52|12.09|13.12|19.31|18.41|17.52|14.88|18.12|18.75|16.83|12.51|14.46|16.47|14.06|14.22|14.16|17.33|23.01|19.98|20.09|18.81|17.36|19.84|17|14.38|13.72|12.93|13.54|8.89|12.06|12.57|12.85|13.3|14.1|17.2|20.5|24.7|23.25|25.65|15.66|17.57|18.49|19.06|20.78|17.89|15.07|18.08||||||||||||28.51|30.53|33.72||
2024-04-29 06:39:51|russ2000_0988|RUTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|21.35|20.18|19.7|19.29|21.8|18.6|16.94|11.91|8.28|6.98|4.8|1.4|1|3.86|3.46|2.29|3.62|4.62|3.35|4.94|4.8|5.35|4.82|4.61|6.28|6.67|6.22|7.36|9.38|11.29|12.41|14.25|12.32|12.13|10.73|13.14|15.38|14.77|15.67|16.89|16.99|16.61|15.18|17.3|17.9|21.55|19.95|21.05|22.5|26.75|31.6|24.47|25.29|24.64|19.37|23.55|20.805|8.83|9.1||||||||||||||||
2024-04-29 06:39:52|russ2000_0989|IMKTA|price_second_month|0|||||||||||||||||||8.125|10.25|8.5|10|8.5|8.625|9.875|10|9.5|9.875|8.625|9.75|7.75|9|8.375|7.875|6.625|7|6.125|5.75|6|6.5|7.25|8.75|9.125|12.375|11.125|12.125|10.25|9.75|9.375|10.375|10.75|11.625|12.875|13.625|14.563|15|14.438|13.375|13.5|12.5|12.5|11|12|11.9375|12.1875|13.4375|11.75|10.9375|9.8125|9.875|9.625|10.8125|10.18|12.99|12|11.5|11.9|11.25|11.69|9.9|9.701|9.67|10.1|11.15|10.66|11.39|12.79|13.01|12.64|14.95|16.84|16.51|17.27|25.6|29.77|38.18|35.69|30.11|23.79|24.01|24.36|24.71|13.49|13.58|14.94|16.49|15.61|14.09|15.19|14.69|18.65|19.23|17.8|15.33|15.42|17.87|15.61|15.97|16.29|20.56|22.02|24.99|26.27|23.48|26.22|25.24|27.14|43.24|48.88|49.7|54.47|33.73|37.28|37.83|45.9|46.85|36.6|21.95|27.75|32.2|28.7|35.95|29.09|31.12|29.81|38.88|44.44|35.77|42.61|40.4||||||||||||78.13|81.62|77.01||
2024-04-29 06:39:53|russ2000_0990|FTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:54|russ2000_0991|MOV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||3.2334|3.4667|3.2|3.7667|3.8|3.667|3.767|4.834|5.134|4.867|5.467|6.734|7.267|6.534|8.5|10.25|11.5|14.438|15.125|10.5|13.313|12.5|12.938|11.5|10.907|5.032|6|8.688|7.625|6.969|10.1|7.75|9.6|10.975|12.575|8.125|9.405|9.5|10.875|10.95|14.115|14.97|17.25|17|18.65|18.5|18.88|18.72|18.3|23.08|22.95|25.42|29|29.45|33.74|31.92|25.29|19.49|19.8|22.35|9.39|7.54|10.54|14.53|9.72|11.28|10.68|10.88|16.14|14.68|17.11|12.18|18.17|24.55|25.02|33.72|30.68|33.52|33.83|43.75|44.01|45.55|41.67|33.06|28.37|28.52|27.16|25.83|25.71|27.53|21.68|21.48|28.75|24.95|25.25|28|32.2|38.4|48.3|41.9|31.62|36.38|27|24.86|21.74|11.82|10.84|9.94|||||||||||26.83|27.35|30.15|27.93||
2024-04-29 06:39:56|russ2000_0992|ENT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:56|russ2000_0993|ASCMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:39:57|russ2000_0994|ANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.438|6|4|4.875|4.875|5.063|4.75|4.438|4.375|4.5|4.063|4.85|6.47|7.71|7.62|8.95|11.9|12.68|12.83|12.23|14.9|15.27|13.47|14.04|11.26|11.03|10.62|9.47|9.56|8.8|7.83|7.8|7.77|7.97|9.41|8.86|9.39|5.45|6.53|10.17|7.05|6.3|6.24|5.93|6.54|7.43|7.06|7.09|6.52|6.95|6.95|6.91|7.18|7.19|6.04|6.5|6.67|6.88|5.85|6.25|5.65|4.42|4.42|5.05|5.33|5.17|5.39|5.2|5.18|5.25|4.78|4.44|4.66|4.89|5.27|5.44|5.87|6.03|5.68|4.56|5|4.93|4.48|4.43|4.03|3.1|3.46|3.27|1.57|1.73||||||||||||||||
2024-04-29 06:39:58|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|19.25|22|29.5|36|35.6|44|61|87|69.13|79.55|58.7|66.73|59.66|18.81|14.66|21.5|24.62|25.92|29.56|30.66|32.94|41.03|51.85|54.32|58.03|55.88|63.29|56.8|48.08|47.62|53.45|49.63|44.94|53.66|50.35|55.68|51.49|48.11|42.36|48.14|39.83|39.18|30.87|27.74|36.79|44.54|39.06|37.62|30.61|32.51|41.6|41.51|38.02|32.72|33.26|31.09|29.87|36.38|25.31|23.75|20.3||||||||||||48.81|49.08|59.43||
2024-04-29 06:40:00|russ2000_0997|VVI|price_second_month|0|10.5672|10.0948|10.8034|10.6264|10.331|10.7443|10.7443|13.46|13.8141|14.0503|14.2863|16.5297|16.4708|14.9358|15.7031|16.7068|20.6623|19.5405|11.5711|14.5227|13.2237|14.9358|13.5779|13.6371|15.8805|17.2381|14.3454|14.2863|13.5779|12.5153|10.5672|13.9912|17.2972|17.1791|20.6031|22.7284|17.5332|17.7695|19.3634|20.0128|18.4778|18.6551|18.1235|21.0165|21.4886|22.1969|19.4469|24.2917|23.8174|23.3092|26.2568|29.1365|27.9507|13.4555|14.8713|15.1054|16.406|17.1715|17.9964|22.8422|25.4982|19.5959|22.0158|24.967|28.0953|28.2724|24.849|22.1339|24.849|27.6821|21.4256|23.0334|23.8456|24.8372|19.6148|23.5151|28.0197|20.8991|21.5602|19.7375|19.1331|22.5518|23.2223|23.0901|23.685|23.81|23.99|27|27.8|29.07|30.45|32.01|30.69|35.43|39.31|37.28|44.37|35.75|31.01|34.67|32.98|31.28|26.71|14.1|14.69|18.07|18.47|19.11|23.16|15.85|23.75|22.92|22.62|20.57|18.55|19.46|17.71|20.47|22.48|27.46|24.66|22.57|27|24.05|22.94|21.94|24.03|26.56|26.84|27.34|30.87|28.36|31.81|35.76|43.9|47.2|44.15|54.95|57.6|52.05|52.9|61.6|50.35|57.9|62.84|64.63|62.9|50.2|18.34|21.43||||||||||||28.39|33.3|37.23||
2024-04-29 06:40:02|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|29.23|23.45|18.25|18|17.5|20.71|17.71|20.03|24.97|23.01|25.64|32.27|34.8|25.05|23.75|21.52|21.17|21.99|16.89|22.16|29.86|30.92|20.94|21.98|22.75|19.55|11.5|17.29|14.16|12.51|9.31|9.88|11.68|11.5|14.68|18.41|18.83|16.95|16.78|15.08|16.02|17.28|23.04|32|30.6|29.7|19.85|16.88|24.19|42.9||||||||||||42.49|60.58|59.75||
2024-04-29 06:40:04|russ2000_0999|KFRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|6.438|14.25|15.5|12.25|12.875|14.625|19|19.5|24.625|28.188|18.75|13.938|12|14.375|7.25|11.219|13.5|12.75|4.5625|4.6875|3.375|6.51|5.3|4.5|4.35|5.51|3.7|4.14|2.4|3.68|6.81|8.49|9.93|9.2|6.57|11.98|11.4|8.04|10.1|12.41|12.11|15.28|12.31|13.31|13.6|16.07|15.22|10.85|8.55|9.25|10.68|6.8|6.41|9.31|11.2|12.95|13.32|13.52|10.57|15.11|17.86|13.49|10.38|12.25|14.08|13.33|11.72|12.86|14.54|14.89|16.27|20.18|21.91|22.03|20.07|23.34|23.6|22.01|26.79|26.94|15.94|18.7|19.35|22.1|25.75|18|18|26|27.7|33.65|42.05|31.69|37.01|34.75|32.54|39.52|30.46|30.2|34.34||||||||||||62.65|69.7|69.64||
2024-04-29 06:40:06|russ2000_1000|GRC|price_second_month|0|2.1334|2.2653|2.4473|2.3017|2.2926|2.5383|2.3518|2.7157|2.7125|2.7853|2.8763|3.4588|3.1312|2.8581|2.676|3.3678|3.0583|2.9856|2.5486|2.9127|3.1857|3.2768|3.7137|3.568|3.7137|3.7683|3.1676|3.0948|3.3132|3.3132|2.7489|4.1506|4.3691|3.6045|3.8958|4.7696|5.1518|5.0244|5.8982|5.7071|5.7344|6.0075|5.8436|6.0348|5.6252|5.2429|5.7344|5.4067|5.0381|4.8742|4.9152|4.7514|4.5466|4.3008|4.5466|5.12|5.8163|6.3283|6.144|6.4307|6.2669|5.4477|5.3453|5.161|5.3043|5.161|5.8573|5.0381|5.7139|6.144|5.6934|5.931|8.8965|7.9462|8.2248|8.8146|9.4863|7.5039|8.4705|6.7502|7.8479|7.979|7.8316|8.0871|8.6835|8.7818|9.3798|9.0358|8.3149|10.1376|9.3143|9.3266|9.5109|12.1856|15.3846|14.7558|17.2544|17.4336|20.1984|17.472|28.096|25.7472|17.664|11.3216|13.44|15.072|15.936|15.04|18.144|16.448|19.0272|23.8912|28.096|23.36|23.584|23.096|22.408|22.032|22.264|23.072|23.408|27.976|33.656|31.5|31.71|31.03|31.3|28.74|28.03|24.17|32.11|25.26|30.95|27.16|29.95|31.13|24.07|30.44|32.93|26.68|33.37|36.66|33.48|33.81|29.67|29.87|37.01|31.99|30.66|31.95||||||||||||32.14|31.58|37.33||
2024-04-29 06:40:07|russ2000_1001|NOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|55|59.8|60|102|77.2|40|29.5|66.4|66.6|96.7|125.1|133.3|155.2|226.9|282.5|202.8|180.4|205.4|241.9|175.8|163.4|150.4|143.1|139.9|125|165.2|157.7|150.8|164.1|114.6|89.6|70.7|49.9|52.6|28.5|46.1|33.2|21.5|30|18.5|8.248|11.8|20.7|26.9|33.9|24.9|25.6|20.5|18.4|19|14.5|8.635|7.829||||||||||||41.83|37.42|35.73||
2024-04-29 06:40:09|russ2000_1003|NWLI|price_second_month|0|16.625|14|11.875|11.5|8|8.5|11.75|15|15.125|14.25|16.125|18.875|21.625|20.25|19.125|19.5|15.625|15.75|9|11.875|11.625|12.25|12.25|13|12.5|11.75|11.25|8.625|8.5|8|7.5|8.125|13.5|17|23.75|35.25|27.5|31.5|46.25|48|43|46|46.25|46.5|40.5|36|34.5|38.5|40.75|47|53.25|63.125|66.188|74.75|87|84.5|87|88.5|93.75|97.375|113.063|114|118.5|106|96|90.5|81|69.5|73.688|69.813|88|106.75|93.35|115.01|110.3|104.4|110.75|105.13|88.74|101.01|108.61|139.5|150.5|154.248|146.15|157.7|162.19|174.25|183.375|196.98|220|223.06|225.98|230.3|228.46|227.94|251.11|259|200.97|178.15|235.78|239.44|160.99|101.65|119.89|164.71|170.64|167.89|167|128.06|166.73|174.88|152.5|150.99|145.04|135.76|126.42|138.41|150.98|162.86|195.99|198.04|213.92|226.05|244.71|254|256.85|251.38|244.98|227.42|263.25|214.61|213.51|194.01|261.44|317.85|307.15|334.41|353.49|305|311.16|325.95|307.2|308|266.64|257.82|252.23|238.93|195.93|219.99||||||||||||454.54|479.63|485.58||
2024-04-29 06:40:10|russ2000_1004|PRAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.52|32.3|37.03|43.98|40.87|47.23|50.81|54.58|59.01|71.85|76.98|81.32|84|88.66|105.01|116.74|114.13|87.38|95.75|108|94.94|98.32|100.49||||||||||||||||
2024-04-29 06:40:12|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|18.18|19.81|20.13|23.59|24.17|25.51|24.02|17.59|15.63|17.51|19.25|19.66|19.64|18.75|18.8|16.44|14.7|11.55|14.01|15.78|18.22|17.86|18.64|19.09|19.28|16.36|19.02|18.89|18.16|17.66|15.94|15.01|15.39|15.94|2.9|2.92||||||||||||6.63|5.2|6.08||
2024-04-29 06:40:13|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.125|1.563|1.66|1.7|1.47|1.4194|1.3|1.17|1.28|1.46|1.5|2.15|2.55|2.681|2.19|1.81|2.43|3.58|2.93|3.69|2.2695|3.02|3.4|2.77|3.9|3.75|3.6|2.84|2.92|3.02|2.8884|2.8|2.4|1.98|2.5792|3.85|4.27|3.57|4.5|4.99|6.24|7.65|11.71|12.42|17.66|21.45|21.71|28.28|23.63|21.16|24.7|33.41|33.64|27.43|25.3|25.98|30.33|26.65|28.06|24.34|23.3|21.33|23.49|25.56|25.39|23.88|27.86|23.15|23.23|23.67|28.65|30.72|23.97|27.93|24.48|27.63|28.11|25.64|23.56|21.19||||||||||||21.03|25|27.28||
2024-04-29 06:40:14|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.128|50.628|42.75|42|23.0625|25.5|19.3125|24.75|20.25|38.25|144|57|48|36.375|35.25|50.64|49.8|56.7|59.04|26.9964|21.24|34.98|21.72|35.28|29.58|29.34|21.66|13.2|14.34|13.02|15.18|14.16|13.026|19.86|45|27.81|25.68|21.48|17.7|18.12|15.12|13.98|8.64|8.52|7.08|3.66|3.6|7.08|10.38|8.94|8.76|8.4|12.54|10.98|12.3|9.42|7.62|4.62|6.54|4.14|12.45|27|31.51|36.32|34.64|14.97|29.86|32.55|22.13|15.78|13.9|26.22|35.7|37.05|12.95|18.44|27.21|36.52|31.11|32.27|39.27|56.22|62.77|88.96|139.87|119.35|138.45|120.84|90.15|107.02|114.47|154.05|146.42||||||||||||121.01|81.28|127.9||
2024-04-29 06:40:16|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.33|35.68|48.73|39.67|39.13|36|35.4|34.3|42.45|44.62|24.67|34.17|41.98|43.78|37.94|37.36|42.12|29.56|34.28|34.47|41.33|37.98|38.41|45|43.08|35.29|31.16|33.6|34.08|23.36|21.04|22.2|15.27|26.66|22.03|22.25|24.3|22.4|17.8|26.85|25.7|42.6|35.65|31.52|32.94|28.96|26.65|24.76|25.31|31.43|32.81||||||||||||5.26|7.87|10.45||
2024-04-29 06:40:17|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.0667|5.2667|5.2|5.2|4.5167|4|4.067|4.267|5.267|5.334|5.834|5.6667|6.084|7.334|8.167|8|8.334|9.25|10.167|9.5|8|8.75|9|9|9.4375|10.2813|8.125|8|8.4688|7.625|8|8.375|9.8|9.465|10|13.25|13.325|11.5|12.68|12.475|14.85|16.575|17.475|18.05|19|23.82|20.12|20.4|23|23.68|25.88|27.09|24.63|27.04|24.38|22.65|22.4|21.21|16.87|16.48|16.44|23.81|13.19|14.22|16.94|17.33|18.28|18.29|13.87|14.43|16.23|14.87|13.53|14.77|16.2|15.35|15.36|15.88|17.05|19.96|20.5|27.59|24.99|22.89|22.35|24.81|23.9|23.585|23.74|29.3|24.8|28.16|27.04|31.26|36.33|34.88|35.58|42.03|37.35|38.92|38.88|38.45|40.22|37.3|35.36|38.65|33.82|28.37|27.69||||||||||||34.34|34.42|33.41||
2024-04-29 06:40:19|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.167|6.445|8.333|9.481|12.611|20.445|18.167|21.32|26.21|26.71|29.25|37.31|31.5|16.02|14.27|12.98|11.76|14.23|15.22|15.07|18.72|21.79|21.68|26.77|25.67|16.99|16.79|16.29|12.62|15.55|18.02|12.9|9.4|5.12|3.96|6.51|5.01|2.75|0.47|1.16|1.76|1.94|2.99|2.63|1.38|1.45|2.4|2.5|1.44|1.68|2.75|2.88|2.6|3.2|6.06|7.65|6.48|7.65|8.36|10.9|12.26|12.83|14.68|21.59|14.93|18.31|17.92|20.63|21.29|18.3|17.75|18.2|17.15|13.15|11.65|15.25|14.8|13.5|8.03|2.79|1.25|1.36|3.84|5.99|12.42||||||||||||||||
2024-04-29 06:40:20|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|11.28|12.67|11.6|10.61|5.89|4.41|3.13|5.12|0.99|1.0799|1.63|2.79|2.3|1.8|3.19|1.91|2.2|2.43|2.39|1.92|1.2|1.88|2.66|3.32|4.1|4.49|8.01|9.77|10.01|12.06|8.72|10.46|9.41|8.43|12.28|11.93|11.13|10.58|10.72|12.05|11.35|10.75|11.3|12.9|16.15|17.6|20.7|25.6|18.9|17.98|15.17|14.09|14.65|17.19|12.68|19.08||||||||||||||||
2024-04-29 06:40:21|russ2000_1017|GNMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.05|3.96|5.9|6.08|4.22|4.25|4.61|7.19|9.4|10.5|15.04|11.37|11.94|12.49|11.23|10.66|11.36|12.71|9.05|9.05|7.28|5.11|7.53|8.64|11.72|11.32|12.92|9.31|4.4|4.12|7.7|8.49|5.21|7.31|6.7|6.01|5.62|3.71|9.57|14.99||||||||||||||||
2024-04-29 06:40:22|russ2000_1018|LPSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.625|34.5|34|30.5|34.5|33|30.5|22.75|7.75|5.75|1.4063|1.5625|0.25|0.1|0.36|0.32|0.68|0.47|0.7|0.75|1.86|3.1|6.79|4.22|3.28|2.5|2.64|2.42|2.36|3.15|5.16|5.72|4.8|4.62|5.18|6.06|6.2|5.45|5.49|3.5|3.16|3.3|1.49|2|2.95|4.27|6.23|6.5|6.28|7.06|9.58|10.91|10.82|11.77|11.26|15.08|16.62|16.4|13.45|13.42|9.44|9.78|12.03|12.64|10.12|12.95|13.2|10.85|10.16|9.13|7.52|4.45|6.76|7.82|8.5|7.05|9.8|13.1|11.05|14.45|18.9|26.65|18.28|26.24|28.78|39.74|37.04|26.46|37.51|61.37||||||||||||4.2|2.84|1.27||
2024-04-29 06:40:24|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.24|1.72|5.77|5.56|5.39|2.97|4.65|5.76|5.19|4.59|7|8.55|11.98|9.99|14.25|14.89|13.62|12.5|9.73|7.1|4.95|3.71|2.5|3.54|5.2|8.63|7.48|9.26|14.6|14.14|27.86|25.42|37.99|43.7|31.93|39.95|35.19|24.61|22.46|28.12|24.47|22.08|14.92|14.9|16.37|17.65|19.02|12.83|10.47|8.72|5.26|3.76|5.16|6.04|7.15|5.8|4|3.05|4.35|3.55|3.9|3.9|3.07|3.19|3.06|2.9|2.93|2.46|2.57|3.99||||||||||||3.81|3.64|4.04||
2024-04-29 06:40:25|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.815|4.185|5.445|5.185|5.63|6.889|6.963|8.593|6.8148|8.0741|6.463|6.4074|6.6852|5.8889|4.4445|4.963|5.7778|6|7.963|8.7289|13.1556|11.1334|12.9645|15.9467|17.9333|14.08|13.7667|16.9467|16.5|20.5|20.6|17.1|16.21|18.35|15.46|15.1|14.99|14.62|13.98|13.96|14.31|13.91|13.08|13.56|13.7|12.71|15.61|17.96|15.82|13.74|9.08|8.25|12.29|11.42|11.87|12.41|12.29|14.18|15.28|13.51|12.06|10.96|13.92|13.2|14.01|13.48|14.02|14.59|16.76|16.55|16.3|15.09|15.28|15.4|15.68|16.09|17.23|18.39|16.89|18.56|17.68|18.8|21.5|19.9|18.65|21.05|18|20.25|18.4|17.22|20.08|17.94|19.83|19.99|18.88|14.03|13.28||||||||||||21.31|20.1|18.74||
2024-04-29 06:40:26|russ2000_1021|UFI|price_second_month|0|12.6938|10.1449|10.1449|7.746|5.3473|4.5977|4.4979|5.747|5.7971|6.3968|7.746|10.8|11.8|11.7002|12.1002|10.8|12.4|14.8|10.5002|15|17.9002|17.2|16.4|22|25.6|26|22|22|25.2|22.2|26.8|41|53.2|67.2|63.4|71.5002|79.5002|73|84.5002|91.875|111|85.5|74.625|70.125|76.875|72|74.625|84.75|73.125|75.75|71.25|72.75|83.25|82.125|91.125|95.625|96.75|115.125|114|110.25|116.814|66.75|57.75|36.1875|49.5|40.5|39.75|28.6875|38.25|33.9375|25.6875|20.7|23.4|29.43|19.35|21.84|29.82|22.5|17.1|15.3|20.73|20.67|15.39|14.16|6.99|5.73|11.16|12.57|9.63|12.45|8.61|9.21|10.35|7.8|6.51|8.19|9.03|7.26|9|8.52|8.97|11.97|13.95|1.65|4.65|6.93|9.15|11.31|11.85|12.51|14.22|18.99|13.9|11.22|7.8|8.29|11.03|11.08|13.84|15.66|18.78|22.65|27.74|24.74|23.28|28.51|28.48|32.32|32.52|29.03|29.83|22.41|25.13|26.03|31.12|27.29|28.14|31.08|36.54|35|31.51|31.81|27.77|22.12|18.85|19.24|24.35|21.37|13.73|12.23||||||||||||6.94|6.5|5.88||
2024-04-29 06:40:28|russ2000_1022|PKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:40:29|russ2000_1023|DPLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:40:29|russ2000_1024|QTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.56|29.5|30.45|32.66|35.04|36.25|39.59|43.05|43.62|51.67|54|47.84|52.6|52.08|53.54|56.14|32.27|38.06|45.62|40.59|44.68|46.18|47.34|52.9|61.2|64.04|66.46||||||||||||||||
2024-04-29 06:40:30|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||0.25|0.25|0.2708|0.2361|0.25|0.2083|0.1389|0.1736|0.4167|0.7222|0.9445|0.9514|1.1667|1.4166|3|3.2223|2.5556|3.8889|4.875|5.3333|5.5|3.6667|4|3.8333|3.3333|2.4165|2.9167|3.3338|3.75|2.9588|2.4585|3.1252|2.25|2.3333|2|1.9583|2.1248|2.5838|2.5208|2.7502|2.3333|2|2.0213|2.7083|2.8519|2.6296|3.4074|3.4074|3.2222|3.9167|4.0556|5.5111|6.5778|5.0667|4.8333|5.6667|4.2|5.1267|4.4733|4.8667|6.6333|13.5067|18.6667|16.78|8.2067|11.1533|9.34|11.8333|12.34|11.04|11.6667|11.94|10.82|13.44|12.8733|17.7|13.84|12.18|10.8267|16.78|14.19|7.36|5.46|8.39|9.65|11.79|13.58|15.63|16.36|18.26|18.07|22.28|16.56|17.14|16.87|15.7|16.6|20.02|25.06|29.98|26.61|36.4|33.61|29.87|30.46|25.65|28.43|33.43|25.7|26.66|25.31|29.24|34.17|34.45|34.6|34.8|39.45|44.3|42.4|53.3|65.3|61.77|73.77|64.78|64.29|70.49|60.06|46.41|44.67||||||||||||139.73|125.16|146.72||
2024-04-29 06:40:32|russ2000_1027|COKE|price_second_month|0|21.5|21|21.875|19.625|19.75|24.5|27.75|36|39|48.25|48|53.25|55|41.75|38|38.5|30.75|31.25|21.25|25.25|29.25|29|25.75|27.25|30.25|27.625|23.25|21.5|22.5|20|16.5|23|24.25|22.5|18|19|19|17.75|16.5|18.25|22|29.5|39.25|32.75|26.5|28.5|24.75|28|32.125|33.25|34|31.5|34.75|37.625|45.75|43|45|52.25|61.625|59.75|62.3125|61.75|58.0625|56|54.375|57.625|50.25|50.4688|48.75|40.0625|34.125|39|40.31|40.35|37.1|44.25|49.44|48.36|57.23|59.41|50.18|50.9|53.56|52|55.57|56.33|52.42|53.62|48.5|48.9|46|45.23|48.85|58.6|63.13|58.53|55.36|58.67|56.74|54.69|51.72|40.58|42.56|43.75|48.78|54.06|47.34|55.65|49.76|49.73|58.5|57.7|67.49|56|56|64.44|61.27|68.64|68.64|65.43|59.79|62.84|67.9|75.64|75.26|74.36|94.56|104.39|113.57|154.23|193.67|174.72|123.5|150.3|161.78|172.07|227.74|213.59|215.71|186.61|127.41|169.56|212.52|247.86|302.01|336.61|270.16|196.38|243.43|273.3||||||||||||698.9|734.52|840.8||
2024-04-29 06:40:34|russ2000_1028|GDOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.88|54.14|38.74|34.04|31.95|31.4|22.19|11.45|12.43|14.66|18.3|23.24|24.51|20.07|18.67|18.85|22.35|15.8|14.86|17.16|16.68|19.4|22.06|23.25|24.18|29.31|36.28|47.87|61.96|65.13|73.05|85.19|83.34|67.5|47.8|30.35|23.66|34.67|37.16|53.53||||||||||||14.84|8.02|8.21||
2024-04-29 06:40:35|russ2000_1029|GBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.749|8.8836|8.7827|8.6817|10.7008|15.1089|14.8061|16.1682|20.9977|22.9629|22.6129|19.4417|21.5253|17.0674|17.0674|15.5868|16.0229|20.9169|19.7917|23.1944|22.7098|21.9184|25.6011|25.208|23.3075|23.9697|24.5835|24.2227|19.3825|20.6477|21.0785|21.0623|26.6079|28.3469|30.8236|30.1613|28.0508|26.1664|14.4238|18.2842|28.7507|23.9643|27.1624|22.7206|21.3154|19.0056|22.3868|24.885|23.9266|26.9148|23.3128|25.5203|23.3721|25.0896|25.8595|28.9445|27.1678|31.4535|40.9886|42.5877|40.6763|42.0816|45.7158|41.5539|37.3705|31.2381|31.7227|33.5|36.67|31.27|30.3|29.63|29.52|29.84|28.84|25.45|25.49|25.98|20.45|20.96|17.66|17.84|17.68|17.52|13.4|13.41||||||||||||||||
2024-04-29 06:40:36|russ2000_1031|HTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.753||6.5||8|8.5|8.6667||9.959|9.833|10.6667|11.417|12.167|12.333|12.4167|13|12.6667|10.9167|10.3333|9.75|8.6667|8.8333|8.5333|9.1333|8.6667|9.1333|9.6667|10.1333|10.54|14.8|20|19.3267|19.34|18.88|17.64|18.1|22.07|19.87|19.78|19.66|20.26|21.63|24.15|25.49|28.62|27.11|24.4|21.58|18.99|19.39|22.45|22.01|21.7|12.57|14.59|15.62|13.8|14.25|17.41|15.43|16.41|16.58|14.1|15.04|13.3|15.73|18.64|26.11|26.43|23.53|28|26.97|29|26.47|24.86|23.93|25.59|30|33.75|37.53|38.11|29.15|34.8|35.83|43.15|49.55|45.85|44.7|50.2|53.35|55.9|61.7|54.57|49.16|42.5|44|47.635|51.52|32.61|33.17||||||||||||30.64|30.93|34||
2024-04-29 06:40:38|russ2000_1032|LE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.29|||||||||||7.76|7.47|9.56|10.89||
2024-04-29 06:40:40|russ2000_1034|BFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||18.125|18.75|18.125|17.625|14.625|15.5|15.25|16|13.875|14.875|13.625|12.875|15.25|17|16.375|17.5|17.625|17.563|17.375|16.25|15.875|14.625|17|15.4375|14.875|14.3125|15.6875|15.8125|16.125|18.5|18.35|19.6|20.37|21.8|22.7|23.1|23.68|22.51|25.1|27.15|28.2|27.88|29.6689|33.25|36.45|34.5|33.15|36.84|37.27|38.79|35.67|43.66|56.19|57.28|49.24|50.06|57.09|46.4|50.42|45.72|35.2|25.77|28.71|32.59|30.86|35.68|38.35|41.34|42.57|46|39.92|35.38|34.91|37.86|40.16|43.11|42.6|43.76|44.79|43.41|48.63|46.47|48.15|49.85|54.73|53.87|50.37|49.34|55.63|48.98|56.18|66.28|63.49|64.04|57.3|60.6|64.54|48.93|49.56|60|52.65|56.67|53.69|50.23|53.14|43.01|30.38|28.02||||||||||||37.56|36.95|36.19||
2024-04-29 06:40:41|russ2000_1035|ATRI|price_second_month|0|18.6667|17.3333|16.3333|18.8334|26.6667|28|28.5001|22.6667|23.6667|23.3333|22.3333|26.1667|21.3333|21.8334|19.6667|21.3333|21.5001|25.6667|15.6667|11.8334|11.3333|11.6667|11.6667|10.6667|9.3333|7.6667|7.3333|7.4167|7.8334|8.5001|8.6667|9.5001|10.8334|10.8334|11|11.5001|13.1667|14.1667|15.3333|15.1667|15.3333|14.5001|13.8334|14.6667|12.8334|12|11.667|12.583|12.833|14.083|14.083|14.333|16.333|17|17.667|16|13.875|13.625|14.75|11.625|10|8.25|8.625|8|9.5|9.5625|11.875|11.5|12.0625|12.125|11.875|14.25|20.15|22.74|34.25|30.5209|30.92|20.27|21.96|22.1|26.92|35.54|48|44.51|43.24|46|45.22|51|65.35|65.54|65.51|74.586|72|75.83|77.9361|94.38|91.08|114|118.77|102|108.495|115.28|96.2|75.16|110.2|137|135.51|155.62|136.35|139.24|164.14|176.34|184.84|214.9|242.82|206|200.87|217.16|197.59|196.24|220.48|239|281.48|289.43|315.4|320|325.01|325|374.88|387|420.9|375.75|392.73|451.91|490.6|488.05|551.65|622.15|674.6|588.9|590|655.05|773.22|786.37|883.21|777.15|704.7|616.31|641.99|631.72||||||||||||465.1|308.35|362.99||
2024-04-29 06:40:43|russ2000_1036|GHDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:40:44|russ2000_1038|LDL|price_second_month|0|1.043|1.1474|1.1379|1.1189|1.209|1.3471|1.1954|1.5559|1.5132|1.5132|1.5844|1.7646|1.7646|1.6935|1.6413|1.6792|1.9021|2.0255|1.5986|1.9448|1.8879|2.4584|2.5417|3.0417|4.9792|6.0626|4.8542|4.8959|4.5|4.3126|3.9167|5.4375|6.2917|6.8333|6.8333|10.5834|9.0417|9.5|10.0834|10|9.8751|11.0834|10.6875|12.125|13.5625|16.5625|16.75|17.5|19.563|23.875|26.125|24.25|23.25|24.75|22.75|22.5|22.875|23.75|20.313|17.563|17.5|13.875|12.6875|9.5|12.0625|10.8125|8.9375|7.0625|10.4375|12.0625|9.625|10.8|14.2|9.99|9.68|11|15.35|12.05|10.9|10.06|9.1|11.5|12.24|10.15|8.83|10.49|11.18|11.35|8.24|8.77|8.36|8.87|9.06|8.53|10.5|14.19|14.11|10.46|9.69|10.19|15.34|11.69|5.28|2.8|3.69|5.32|5.67|7.99|8.06|6.89|7.23|8.94|11.96|10.91|9|9.11|12.45|12.83|13.09|15.06|14.46|15.53|17.83|20.26|27.59|27.7|26.57|31.86|27.41|27.16|36.42|28.95|37.86|48.04|59.7|50.7|50.45|47|55.05|48.15|41.9|42.8|22.13|28.15|18.08|20.11|18.62|11.91|10.82|18.78||||||||||||||||
2024-04-29 06:40:46|russ2000_1040|CTBI|price_second_month|0|||||||||||||||||||||||||||||||||||5.4737|5.7018|7.3552|9.4079|9.4506|11.1184|11.6316|12.2302|11.375|17.704|15.6513|13.5987|12.4436|11.8026|10.7763|10.2632|10.52|10.52|11.1609|10.6491|11.1609|14.0473|14.1118|14.3945|17.0755|15.0099|15.6513|12.5724|11.8026|12.0111|12.9123|12.7007|12.1362|10.6544|9.0033|9.5855|8.9645|9.9347|14.2812|13.8031|14.1694|14.6848|15.523|16.7649|19.9167|17.2666|20.1625|20.4699|27.0496|23.9752|25.7603|24.9256|30.0364|27.1091|26.9182|29.2182|29.9091|28.8364|30.9364|34.9273|36.7364|32.4545|30.8727|29.1|25.6818|24.5909|27.8545|30.4909|29.6818|23.5545|25.0273|24.3273|21.3091|23.1909|24.3818|23.9909|25.0091|26.0091|24.9818|22.9545|25.6273|28.0364|30.0273|31.2636|29.7636|31.0273|31.9818|34.2909|41.5727|36|34.32|35.52|36.18|32.64|32.77|35.1|36.7|33.72|36.08|36.86|42.25|45.9|41.5|42.55|49.75|43.5|51.05|49.4|46.21|42.78|39.59|38.9|44.94|38.68|32.84|32.27||||||||||||35.5|39.79|39.76||
2024-04-29 06:40:47|russ2000_1041|RMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|3.813|2.063|2.75|3.6875|3.4688|3|3.0625|2.2813|1.625|1.625|0.375|0.93|1.05|1|1.65|1.55|0.85|0.59|0.85|1.23|2.65|3|3.75|3.3|3.389|3.08|3.217|3.1|3.25|4.65|4.96|6.77|6.9|7.34|7.43|5.72|5.27|7.18|6.343|5.69|4.66|3.68|4.1192|5.89|8.09|6.4|7.8|5.22|6.05|7.75|9.35|14.06|9.02|6.89|9.49|7.57|8.01|7.19|4.99|3.85|5.25|14.84|13.06|11.2|10.31|9.07|10.94|10.29|11.95|10.84|8.93|8.78|6.98|6.29|5.985|6.56|6.63|6.13|5.67|5.38|4.47|3.31|4.25|4.67|2.38|2.28|3.2|2.14|1.59||||||||||||2.33|1.785|1.41||
2024-04-29 06:40:49|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|26.01|37.79|42.1|28.1|26.84|13|18.41|5.82|9.57|9.73|9.3|10.37|8.35|9.78|11.16|14.77|18.55|21.18|10.4|5.07|5.8|8.69|16.74|14.51|19.29|14.58||||||||||||1.28|0.77|1.16||
2024-04-29 06:40:50|russ2000_1044|WMK|price_second_month|0|14.3295|15.9529|14.8914|14.3295|13.7987|15.2348|15.6718|16.2338|17.2952|21.9265|24.9875|25.8309|24.2379|24.1754|24.4253|26.4867|29.75|36.5|30.75|31.375|29.25|28.75|28.375|29.5|33.25|32.875|31.5|30.125|30.5|27.75|29.875|30|32.125|30.25|25.75|26.75|26.5|24.375|26.75|25.375|25.625|27.875|28.25|26.375|24.5|25.375|24.5|25.625|26.125|28.25|28.125|29.625|30.125|34.125|33.5|30|29.375|33.875|34.75|35.188|35.313|34.8125|38.125|36.375|35.1875|35.4375|41.0625|42.3125|32.75|34|35.6875|35.87|34.98|30.01|28|27.86|37.03|34.88|32.8|29.05|31.9|35.1|35.5|32.46|34.15|33.52|38.4|37.18|36.74|37.72|42.1|44.66|40.04|39.51|40.42|43.5|42.88|42.98|40.92|32.41|34.51|37.85|31.62|27.75|34.93|31.21|34.78|34.9|33.77|35.16|38.54|39.67|40.17|39.1|39.92|42.86|43.64|42.15|39.11|40.46|40.91|46.98|51.03|50.44|47.37|42.95|46.12|47.17|43.17|40.65|41.43|41.63|50.17|50.94|55.7|60|51.62|44.21|41.17|37.27|54.53|46.59|45.8|50.31|37.8|38.23|39.83|37.25|55.73|49.23||||||||||||64.87|60.35|64.94||
2024-04-29 06:40:52|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|19.43|10.81|7.48|5.73|7.28|9.6|11.6|14.35|13.25|11.3|15.35|22|32.85|34.75|21.73|25.31|22.14|24.03|22.82|19.54|14.24|17.18||||||||||||50.45|41.2|63.25||
2024-04-29 06:40:53|russ2000_1046|UHT|price_second_month|0||||||||||||||||10.75|9.875|10.125|9.25|11|11.125|11.75|11.875|12.125|13.25|14.5|13|12.375|11.5|10.875|11.5|13.5|15.625|16.75|16.5|18|17.375|17|14.875|17.5|16.875|16.75|17.375|17.25|17.25|17.5|16.875|16.75|15.875|16.375|16.75|19.125|19.375|18.875|19.375|20.875|19.25|19.75|20.938|21.688|19.563|18.3125|19.75|19.75|19.875|18.875|16.875|15.1875|16.3125|17.5625|17.8125|20.01|21.29|23|24.35|24.98|24.9|26.8|25.8|26.36|27|26.93|29.7|33.65|27.57|29.29|32.73|30.06|36.97|34.49|33.14|35.25|31.17|36.29|39.39|37.41|35.15|33.52|32.9|33.67|34.11|36.69|31.37|31.21|32.06|33.59|30.68|33.83|32.57|31.81|35.07|39.77|43.31|37.42|36.91|37.79|38.65|43.17|48.74|57.11|45.17|40.11|42.38|42.58|43.29|44.17|48.34|50.83|47.9|46|52.69|51.84|53.5|61.59|59.31|64.18|71.74|75.71|74.86|55.36|62.17|76.25|70.21|74.47|81.97|96.69|119.2|107.72|93.39|66.72||||||||||||46.63|39.87|38.78||
2024-04-29 06:40:54|russ2000_1047|HFWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2502|12.125|11.25|9.375|7.75|8.25|8.5|7.8125|7.9375|9.5313|10|10.0625|10.41|11.38|11.5|12.26|15.7013|16.15|17.1|19.44|22.04|21.87|22.06|21.38|18.92|20.38|21.71|21.51|21.86|22.1|23.87|27.25|25|27.52|24.88|25.02|22.66|22.84|20.4|19.95|16.95|13.55|12.75|11.6|11.35|13.8|13.12|14.64|15.09|12.5|13.72|14.7|13.54|11.48|11.6|13.94|13.79|14.2|13.99|14.17|13.97|15.705|17.12|17.3|15.96|16.51|16.93|16.29|17.29|17.28|18.71|17.31|18.26|18.13|22.65|25.3|23.75|26.45|31.5|31.175|32|35.75|34.54|32.94|29.28|26.83|27.69|26.835|19.23|19.7||||||||||||17.22|17.82|18.35||
2024-04-29 06:40:56|russ2000_1049|YRCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||105937.5|90000|82968.75|97500|100312.5|112500|117187.5|143437.5|235312.5|197812.5|157968.75|140625|89531.25|120937.5|134062.5|127500|119062.5|127031.25|120000|122812.5|114375|135937.5|148593.75|142950|199575|183375|174000|205800|167175|222900|170025|196800|212100|229350|236925|267825|307800|396375|432994.5075|395850|351375|353325|358800|295800|275850|290280|326100|301500|231075|132825|103200|130950|135750|29850|16500|19350|16725|8475|3458.25|2664|1875|1047|804|237|227.4|9.66|9.14|6.05|5.59|7.02|6.13|19.89|17.02|9|26.2|22.39|23.22|24.01|19.71|13.15|16.71|16.93|8.05|9.21|11.59|12.68|12.84|9.19|13.39|12.32|8.72|10.72|9.57|5.66|7.67|4.26|2.18|3.49|2.12|1.48|4.17||||||||||||||||
2024-04-29 06:40:57|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|25.5|19.1|18.82|16.99|24.11|23.44|26.02|25.77|27.52|37.4|37.92|49.45|38.96|42.75|40.47|44.25|36.32|17.93|21.15|19.97|13.33|15.25|17.62|20.4|17.55|16.56|12.81|7|9.2|9.32|9.25|8.11|5.7|5.2|5.8|5.1|4.43|5.13|5.89|6|5.42|6.74|5.59|6.85|8.3|9.17|9.07|5.93|8.39|7.24|7.17|10.63|11|11.85|14.7|14.3|16.8|13.2|13.4|13.8|15.41|16.2|14.47|17.2|23.39|25.3|24.72|28.03||||||||||||35.32|37.58|43.03||
2024-04-29 06:40:58|russ2000_1053|FIBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|12.2|14.1075|15|13.35|12.19|11.46|13.86|13.85|14.35|14.67|17.88|20.2|22.82|27.87|25.71|25.74|26.64|28.12|26.39|27.01|25.68|30.16|26.09|28.97|30.76|37.3|43.85|34.3|35.4|40.5|39.5|44.05|46.1|43.45|41.64|37.94|39|42.1|34.06|31.38|32.87||||||||||||25.91|25.89|26.32||
2024-04-29 06:41:00|russ2000_1055|TG|price_second_month|0|||||||||||||||||||||||||||3.3611|2.7778|2.8056|2.0555|1.7778|1.7778|2.0833|1.75|2.0833|2.6944|3.6111|3.2222|3.6389|3.8056|2.9445|2.9167|3.2222|3.3611|3.3056|4.0555|4|4.333|5.306|6.806|7.056|8.3333|10.6667|10.5|13.25|13.375|18.208|22.938|21.958|23.3333|28.833|16.125|23.375|25.5625|21.4375|21.75|19.3125|28.25|25.5|19.5|17|18.25|19.88|19.85|17.3|18.6|23.1|17.75|14.25|11.32|14.1|16.35|15.4|14.25|14.45|17.32|18.63|17.3|15.25|12.42|12.5|16.5|14.17|16.5|19.89|22.31|23.11|17.48|14.46|15.81|14.61|19.8|15.72|16.7|14.02|14.98|14.41|16.75|16.48|16.42|18.63|19.52|19.39|16.74|21.83|23.24|13.55|16.18|18.85|24.48|24.96|22.35|26.18|24.91|21.25|20.81|18.34|20.56|19.85|14.49|15.76|13.73|16.25|18.84|22.3|19|15.8|16.3|19.7|15.95|23.85|21.95|16.66|17.42|15.59|17.29|21.53|17.06|15.31|16.93||||||||||||5.03|4.7|4.35||
2024-04-29 06:41:01|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.5001|8|7|7.5|8.833|8.5|8.417|9|13.917|13.25|15.75|14.833|14.5|17.833|13.417|16.25|14.5|11.2917|13.25|13.3333|14.4583|16.4167|15.6667|11.25|10.5833|11.6667|9.0833|9.7917|12.5333|13|12.6|11.2933|15.8333|13.3333|12.9|12.4067|12.8933|14.7667|16.1533|16.18|19.2533|21.3533|24.09|24.67|19.56|21.42|21.99|25.51|27.85|24.2|21.91|23.25|21.54|19.98|13.98|10.93|16.13|21.51|12.9|6.56|7.72|12.04|14.98|11.68|13.12|7.6|10.19|10.83|13.06|8.88|13.55|13.82|10.22|10.93|13.87|17.15|16.23|12.88|17.7|18.43|15.86|15.91|14.35|14.66|17.92|16.39|26.69|24.715|29.88|38.16|45|41.45|31.1|29.25|32.9|34.7|39.65|45.4|36.16|40.5|35.7|40.27|52.22|50.67|44.01|62.445||||||||||||75.03|67.19|77.45||
2024-04-29 06:41:03|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|14.75|15.77|15.49|14.21|14.59|13.37|13.07|14.17|14.26|14.25|14.5|14.38|15.87|16.1|17.58|19.78|23.03|22.53|20.46|20.85|23.32|19.39|21.72|32.27|31.6|33.35|29.3|35.05|40.9|44.5|47.25|46.1|37.27|38.84|38.7|40.98|54.31|43.53|34.97|39.07||||||||||||30.27|27.32|25.1||
2024-04-29 06:41:04|russ2000_1060|CMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|14|15.75|17.5|18.5|20.25|24|23.625|28.75|23.0625|18|20.5|27.125|19.3125|10.3125|14.625|13.625|14.5625|11.5|7.875|7.75|9.85|7.6|9.51|9.45|7.869|4.7|2.299|1.57|3.72|6.18|10.75|5.39|8.75|8.02|13.24|9.3|19.2|20.66|26.9|25.08|18.5|23.79|23.2|26.8|26.96|28.74|28.64|28.44|29.22|10.86|10.3|13.13|14.06|16.36|14.12|15.78|12.8|16.68|18.18|19.28|14.36|12.95|17.13|13.47|14.76|14.39|19.27|19.01|22.13|25.82|25.83|29.84|25.32|28.28|26.56|24.6|19.01|19.42|13.71|15.04|17.61|24.53|25.81|24.78|32.4|39.15|35.5|38.41|41.02|33.17|38.2|36.7|33.73|41.41|37.49|30.41|36.15||||||||||||37.67|34.92|41.77||
2024-04-29 06:41:06|russ2000_1063|SYBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.6234|1.6644|1.9481|2.0833|2.1284|2.1465|2.2622|2.5799|3.2302|3.0954|3.294|3.7505|4.127|4.6032|4.5638|5.1587|6.0317|6.1111|7.0044|6.2502|8.4527|7.7384|7.8571|8.254|7.6984|7.2819|7.2622|6.6273|6.9644|6.7067|6.5479|7.5397|10.5778|10.6667|10.0476|11.5873|12.6349|11.7143|13.0476|11.6984|12.3651|12.6984|14.2032|14.4127|13.0159|14.9841|14.5397|15.8921|14.0952|15.2317|15.1556|15.7333|17.2267|18.7733|18.5867|17.2133|16.6533|17.6733|15.7733|14.6467|16.82|18.8267|17.66|15.74|16.52|14.82|14.5467|14.6333|15.6267|15.8067|15.9467|16.5333|16.3733|13.3333|14.16|14.5|15.0267|15.5933|14.7533|15.1|16.0667|17.7|22.5133|19.8933|19.04|20.0867|20.86|22.1333|23.28|23.4933|26.8467|24.9|29.03|31.91|41.2|44.2|36.2|34.8|39.8|35.1|39.7|38.7|31.35|35.62|33.33|36.3|41.39|34.94|34.03|42.93||||||||||||45.8|44.12|45.81||
2024-04-29 06:41:07|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.28|14.31|13.89|4.34|6.56|9.43|10.41|12.1|17.61|14.42|14.45|13.53|12.21|13.78|13.64|11.87|19.4|13.41|13.38|13.43|12.48|13.45|12.28|12.52|9.71|11.18|9.92|5.74|4.92|8.12|4.01|4.83|2.42|3.25|4.36|3.43|2.59|2.32|2.25|2.14|1.43|2.87|2.89|2.25|2.24|2.76|2.1|1.92|2.87|2|2.72||||||||||||4.26|3.61|2.95||
2024-04-29 06:41:08|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|30.56|36.27|34.84|34.39|33.49|28.02|18.99|23.89|27.75|27.85|34.7|37.75|34.75|38.45|45.3|53.5|32.6|29.29|29.81|21.74|24.43|25.67|26.9|20.69||||||||||||13.95|9.59|12.93||
2024-04-29 06:41:09|russ2000_1067|AXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.64|0.5|1.32|3.5|3.96|8.063|15.125|17.75|14|21.875|22.938|13.75|3.375|3.438|4.063|2.688|1.75|1.281|1.313|1.313|0.469|0.312|0.51|0.85|2.48|2.89|2|1.52|1.03|1.38|1.2|1.2|3|2.65|2.97|2.87|2.1|2.05|2.91|2.42|3.03|3|3.2|2.9001|2.2|2.09|2.01|1.85|2.15|3.49|4.2|4.62|3.92|2.5|1.83|2.75|3.184|1.11|0.6905|0.7501|0.75|0.901|2.744|5.29|3.32|1.44|1.241|2.67|2.88|3.6115|5.24|8.79|9.51|13.54|14.78|23.83|20.26|20.22|20|22.32|19.62|17.13|12.03|12.71|21.88|24.95|25.5|27.9|23|29.55|26.3|20.4|24.6|14.77|21.38|18.91|18.79|14.94|12.81|8.35|12.18||||||||||||7.01|4.32|0.9851||
2024-04-29 06:41:11|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||38561.6|32804.4032|33052.8|26041.6|26542.4|27043.2|28297.2032|29046.4|24038.4|30048|9515.2|7011.2|6510.4|5761.2032|5508.8|7011.2|22035.2|10016|13020.8|7764.4032|3758.0032|2964.736|1482.368|1201.92|1001.6|801.28|641.024|280.448|320.512|681.088|1241.984|1362.176|1249.9968|1274.0352|713.1392|689.1008|1201.92|1057.6896|1161.856|945.5104|1049.6768|777.2416|641.024|737.1776|689.1008|713.1392|200.4001|104.2465|160.256|96.1536|102.5638|48.0768|40.064|32.0512|72.1152|60.096|58.4934|48.0768|32.0512|16.0256|16.0256|8.0128|2.7244|0.9615|4.0064|6.5|2.55|2.1|3.69|6.259|5.63|4.28|5.91|6.1|8.13|14.77|13.58|15.95|15.58|13.15|9|7.81|6.38|5.9|5.7|11.95|12.2|7.35|14|13.75|12.6|5.02|4.76|7.2|6.21|7.65|12.55|20.41|22.67||||||||||||10.47|12.81|17.22||
2024-04-29 06:41:13|russ2000_1069|BZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.2918|24.7918|19.585|24.375|25.835|26.46|32.085|31.6666|28.54|24.165|26.875|27.085|25.625|31.46|29.69|39.585|37.915|35.625|39.7916|36.25|37.0833|36.9791|31.5625|30.8333|30.625|41.25|52.1874|76.1666|99.9999|108.1666|111.6666|150.9165|130.3665|106.9666|106.2832|97.2666|141.3332|138.5332|177.8498|178.1665|168.1982|162.7498|206.6665|286.533|267.3|312.2|349.85|317.25|248.75|201.5|228.3|197.5|178.85|52.85|42.45|35.5|34.75|34.8|9.05|2.4|12.75|21.55|21.5|20.8|24.85|17.3|20.8|23.25|21.05|10.55|10.75|15.6|13.05|14.7|14.93|15.57|20.7|16.94|20.81|23.19|19.57|18.85|19.94|17.04|18.32|16.7|14.34|7.32|7.85|11.25|13.48|12.2|12.2|14.91|21.16|15.72|15.1|12.81|11.26|12.12|9.08|12.53|15.32|12.26|9.82|12.24||||||||||||29.31|26.31|31.33||
2024-04-29 06:41:14|russ2000_1070|AVAV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|119.83|66.44|69.54|55.89|62.16|63.45|57.39|78.845|64.41|||||||||||102.28|111.53|126.04|153.28||
2024-04-29 06:41:15|russ2000_1071|RARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|52.73|43.33|53.59|82.64|111.62|94.46|60.83|73.1|66.81|84.19|85.08|53.01|56.24|47.76|47.81|72.31|86.44|53.67|59.82|57.22|50.56|38.85|54.8|73.59|87.05||||||||||||36.79|38.85|51.72||
2024-04-29 06:41:17|russ2000_1072|MRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.25|10.875|11.8125|10.125|13|26.2188|48.1875|28|26.25|32.9375|37.9375|53.06|27.11|42.19|31.2|26.86|26.81|31.24|31.94|22.34|21.589|23.92|29.59|22.62|27.02|31.07|31.37|28.1|25.58|18.72|17.24|16.5|12.46|13.74|12.72|13.02|11.38|14.3|6.41|7.75|8.33|2.62|6.37|8.06|10.09|11.27|12.61|12.38|11.03|17.81|18.51|19.12|14.18|12.58|14.8|11.81|9.68|9.04|7.26|9.17|8.92|10.85|11.26|11.91|10.655|12.92|17.06|14.39|14.45|19.55|16.92|21.25|23.74|30.37|38.16|39.74|46.97|52.61|45.31|36.81|50.87|48.8|65.87|69.19|88.75|73.59|85.69|88.34|77.15||||||||||||39.25|34.29|29.87||
2024-04-29 06:41:18|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.98|15.19|14.99|24.31|24.21|25.63|58.76|30.06|38.7|40.99|13.63|13.05|10.22|18.29|15.01|19.37|23.12|21.88|14.45|13.48|13.02|8.35|9.73|23.02|22|18.79||||||||||||55.52|61.37|69.52||
2024-04-29 06:41:19|russ2000_1075|MPAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|8|8.5|7.8125|8.875|13|14.625|12.75|17.25|12.25|14.625|14.625|17|19.125|16.6875|16.75|17.375|12|13.625|12.5|5.75|0.1875|1.8|2.5|2|0.505|1|1.06|1.4|1.79|3.25|4.9|4|3.2|2.8|2.2|2.57|3.6|5.58|7.65|8.5|7.55|7.45|10.2|10.2|10.95|9.9|13.5|12.05|12.25|14.5|14.25|13|11.75|11.75|7.74|7.09|7.04|3.8399|4.12|4.455|5.25|5.2|5.3|5.89|7.02|12.17|14.25|15.35|10.16|7.43|8.25|4.32|4.85|6.48|5.47|6.21|9.23|17.59|24.63|23.82|30.32|33.75|26.25|28.77|31.89|40.06|34.5|29.96|28.43|24.46|28.37|29.07|26.27|26.06|20.38|21.45|26.54|17.95|20.69|17.71|14.53|19.51|16.74|15.82|17.41||||||||||||7.89|9.64|8.99||
2024-04-29 06:41:21|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.4|14.33|13.92|14.53|13.85|16.49|19.9|18.18|16.74|17.02|20.33|23.85|20.4|19.79|22.2|23.32|23.92|17.6|18.71|21.4|22.85|23.97|27.32|27.17|29.15|38.16|29.74|42.36||||||||||||22.37|24.21|25.17||
2024-04-29 06:41:22|russ2000_1077|BMTC|price_second_month|0|||||||||||8.5048|10.1234|10.1234|12.2469|10.6279|3.875|4.0313|4.25|3.5|3.6875|3.625|3.5625|3.375|3.375|3.7188|3.8125|4.3125|4.1563|4.0625|2.375|2.1875|2.125|2.5|1.875|1.2032|1.625|2.3438|2.5625|2.6563|3.0938|3.3125|3.9063|3.9688|3.9688|4.125|3.9688|3.969|4|4.391|5.375|6.094|6.5|5.813|6.5|6.625|8.313|8.688|10|11.5|12.1875|12.4063|12.8125|13.625|13.625|12.9375|13.1875|12.375|10.9375|10.0625|10.125|10.625|12.6875|15.05|14.725|14.225|15.95|20.655|19.525|18.8|17.995|18.49|20.85|24|23.09|21.19|20.24|19.85|21.53|19.49|21.63|21.55|21.72|22.1|22.35|24.27|23.23|23.24|22.62|22.04|19.51|21.05|22.16|20.24|15.05|18.15|17.75|15.03|17.38|17.48|16.32|16.79|20.95|20.99|19.01|18.51|19.66|20.47|21.99|21.53|22.94|22.68|25.21|30.28|28.49|28.41|29.42|29.43|29.94|28.88|29.68|29.75|25.13|29.24|32.17|36.8|41.05|40.85|40.95|44.15|43.55|46.95|48.8|39.32|40.76|36.56|34.1|39.27|33.24|27.77|27.14||||||||||||||||
2024-04-29 06:41:23|russ2000_1078|GTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2178|17.6481|16.1544|7.221|10.9504|13.6618|15.907|15.907|16.5064|17.0106|15.1459|17.9906|18.961|19.0371|16.0022|17.6195|23.2897|16.24|19.7316|15.9927|17.1819|18.1713|17.572|18.1999|15.6597|16.6491|18.0381|22.2242|17.9335|22.3574|20.017|25.0498|20.2453|21.5487|21.0064|21.1777|17.7622|15.6311|23.3088|26.4578|23.1185|34.6111|20.9113|17.1724|19.5508|24.517|20.52|17.72|14.99|17.8|18.81||||||||||||||||
2024-04-29 06:41:24|russ2000_1079|ERA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:25|russ2000_1080|HK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:26|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|175.2|156|87.36|79.6|98.64|74.48|63.52|76.64|96.16|95.6|94.8|88.24|73.84|47.76|28.88|35.2|34.16|32.56|20.72|20.16|24|20.48|23.28|29.76|29.52|34|36|47.68|53.68|44|57.12|33.92|28.32|22.96|18.08|19.92|15.2|11.6|13.12|8.64|8.08|8.48|9.2|8.48|9.84|8.56|18.74|14.95|16.91|13.6||||||||||||40.68|49.69|54.82||
2024-04-29 06:41:27|russ2000_1084|TTMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|8.5|9.42|10.8|10.85|9.17|8.11|3.25|3.01|3.51|4.39|8.65|15.56|16.15|10.68|9.43|10.42|10.59|8.04|7.58|9.83|12.91|14.44|12.89|12.94|11.34|10.8|11.31|11.97|11.02|14.24|12.99|4.7|5.49|7.67|10.33|10.77|8.8|9.88|8.24|12.62|18.39|15.53|11.21|10.27|12.11|9.6|10.66|8.75|8.3|8.25|9.94|8.7|8.37|7.33|7.47|6.83|8.81|9.87|6.82|7.68|6.49|7.27|10.55|13.59|16.16|16.15|14.06|17.19|16.16|16.59|18.8|11.91|12.14|9.37|10.66|12.89|12.99|11.62|12||||||||||||14.9|15.01|14.85||
2024-04-29 06:41:28|russ2000_1085|MTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|11.17|12.74|16.24|13.95|15.99|15.98|17.05|17.85|22.85|24.83|33.72|36.86|27.43|35.36|37.57|36|41.69|49.5|46.09|60.93|45.22|31.9|21.34|22.72|22.31|17.77|18.31|14.35|18.69|24.84|26.73|31.35|37.4||||||||||||84.56|83.98|88.33||
2024-04-29 06:41:29|russ2000_1086|SRCE|price_second_month|0|||1.6612|1.573|1.7564|1.7127|2.2637|2.7288|2.5886|3.2375|3.6507|3.3774|4.0961|3.8416|3.1929|3.2375|2.913|3.2817|2.6394|2.9575|3.0084|3.2375|3.2817|3.1929|3.8861|4.6239|4.535|3.6077|3.7002|3.5151|3.2839|4.024|4.579|5.5502|5.3885|6.244|7.0535|7.4583|8.2677|8.6723|8.0654|8.5854|8.8459|8.5855|7.8917|8.9326|8.1531|9.5398|10.3207|11.8387|12.1639|11.0901|11.1512|10.7793|11.6463|14.8683|15.4878|16.2628|18.043|22.4883|24.4688|22.8291|22.1476|23.1442|24.0578|22.1135|20.1927|15.367|13.3056|14.6596|14.9547|15.4959|16.124|19.0661|17.1488|17.6446|18.9339|15.0992|13.595|12.1736|14.1736|15.2149|18.3058|19.8347|18.7603|20.8678|21.6|18.9421|18|19.6942|20.8843|22.0248|23.5041|27.2273|28.2945|23.9182|23.8182|21.3727|18.3091|15.8727|19.8545|19.7545|20.1909|16.2545|16.2727|14.7273|12.9091|13.5727|17.4818|14.7455|16.9727|17.7909|19.1091|20.6818|22.8273|22.3182|19.3727|20.7545|19.2273|21.41|22.0091|23.4182|29.0455|28.3636|27.5818|27.2818|27.7455|28.0636|28.7091|29.94|33.81|30.45|33.89|35.39|39.36|46.71|45.55|46.67|51.45|49.32|53.18|55.99|48.36|47.55|43.76|44.37|51.41|42.05|34.59|34.45||||||||||||44.69|48.33|49.78||
2024-04-29 06:41:31|russ2000_1089|ATSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.95|4.48|5.81|7.47|7.45|7.65|8.15|7|7.41|6.69|5.53|6.01|7.45|6.42|6.88|4.32|3.06|2.91|0.91|0.12|0.19|1.3|2.89|2.43|2.53|5.11|4.6|7.41|8.34|7.28|5.57|4.82|5.59|5.05|4.71|3.51|4.77|5.85|6.57|7.06|6.55|8.93|8.1|8.06|8.99|10.75|9.09|8.96|11.43|12.77|14.5|16.44|17.02|23.69|22.66|23.47|26.47|20.79|20.56|18.51|24.9|21.97|20.2|24.7|17.9|20.94|25.84||||||||||||21.56|15.91|12.07||
2024-04-29 06:41:32|russ2000_1091|TVPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:33|russ2000_1092|CMTL|price_second_month|1|||||||||||||||||||||1.8519|1.2963|1.1111|1.1111|0.8333|0.8333|0.9259|0.6481|1.1111|0.7407|0.6481|1.2963|1.1111|1.2593|1.2223|2.0741|1.4075|1.2223|1.7778|2.0741|2|3.0741|1.6667|1.2593|1.2593|1.2963|0.703|0.8889|0.963|0.871|0.685|1.111|1.241|0.963|0.815|1.111|0.8889|1.333|1.259|2.2963|2.1482|2.1852|2.5926|2.1482|3.1482|4.7778|6.5556|8.1945|7.3611|6.5556|6.9167|5.7778|6.2178|6.5467|5.5111|4.6978|3.0667|3.1333|4.7996|5.7778|12.5289|15.9333|19.19|15.4667|15.04|18.0667|25.0733|34.7334|32.63|41.47|30.55|29.17|29.27|33.48|38.07|38.73|46.42|53.49|54.01|39|49|49.24|45.82|24.77|31.88|33.22|35.04|32.02|29.93|27.35|27.7575|27.22|28.04|28.09|28.62|32.58|28.58|27.64|25.38|24.28|26.89|24.32|31.51|31.86|37.33|37.15|31.52|28.95|29.05|20.61|20.09|23.37|12.84|12.81|11.85|14.74|18.97|20.53|22.12|29.89|31.88|36.27|24.34|23.22|28.11|32.5|35.49|13.29|16.89|14|||||||||||9.14|8.75|8.43|3.43||
2024-04-29 06:41:34|russ2000_1093|EZPW|price_second_month|0|||||||||||||||||||||||||||||||||||4.5|6.0834|4.2917|4.6667|7.2501|7.5416|6.125|4.125|4.4167|5.1667|4.2501|4.4167|3.8333|3.0833|2.1667|1.9583|1.4583|2.125|2.1667|2|2.5|2.4377|2.6667|3.6667|3.6667|3.4167|3.5833|2.2917|2.5|2.4792|2.4792|1.75|1.2708|1.3333|0.7083|0.4271|0.3229|0.651|0.8367|0.6033|0.47|1.0333|1.1633|1.0168|1.0333|1.1667|1.2333|1.6733|2.4633|3.8333|2.7033|2.4233|3.5633|6.43|3.1467|5.4433|5.0167|7.21|10.77|13.09|15.5733|14.85|15.03|12.17|12.56|11.73|12.63|15.59|16.49|10.28|12.15|13.37|14.77|19.73|18.31|17.98|25.16|28.68|32.79|33.55|29.09|31.5|23.6|22.65|19.22|20.68|19.13|16.98|11.68|12.64|12.22|10.63|10.89|10.44|7.94|6.32|5.79|2.9|6.78|10.35|11.65|8.8|8.5|9.05|12.05|13|12.4|11.1|9.52|9.77|8.78|7.87|5.12|4.8|5.16|5.38||||||||||||8.41|8.2|10.49||
2024-04-29 06:41:36|russ2000_1094|GPX|price_second_month|0|80.3497|78.2352|101.4944|76.9666|47.7869|78.6581|60.0508|64.7027|50.7472|59.6279|61.3195|86.2702|65.9713|54.1303|37.2146|49.4785|53.2845|42.7122|21.1447|24.9507|25.3736|22.8362|21.1447|26.2194|24.9507|27.0652|24.9507|18.1844|20.7218|17.3386|9.7265|9.7265|16.4928|15.2242|16.4928|15.647|13.9555|10.9952|9.7265|10.3609|12.0525|11.4181|16.0699|15.2242|11.841|9.5151|6.5332|6.9544|7.1645|5.9007|7.7438|7.3745|9.5869|7.9008|7.1645|6.5309|6.1639|9.3757|11.378|11.0618|13.0629|8.4579|12.1582|13.9026|8.4579|6.6077|6.6606|4.3347|3.2246|3.6475|4.3875|3.5946|3.7384|3.5523|2.2836|2.8926|4.2374|3.9329|4.0175|4.1021|4.6518|5.7513|6.2165|6.2334|6.3434|5.8951|6.8122|7.7045|6.8122|8.0883|7.15|7.2|7.7|7.25|7.81|8.96|10.66|11.13|8.96|9.35|9.96|9.13|4.58|3.39|5.49|7.35|6.08|7.86|7.29|7.44|9.22|11.58|13.86|12.46|13.05|15.66|15.76|20.05|20.05|21.59|25.01|25.24|29.83|29.12|24.15|25.22|30.32|35.69|31.21|24.51|28.41|24.66|24|23.9|26.25|24.65|24.55|28.6|23|22.05|19.25|19.05|13.24|16.74|13.64|12.88|12.7|11.12|7.85|9.66||||||||||||||||
2024-04-29 06:41:37|russ2000_1095|USCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.59|5.6|2.79|4.2|4.77|6.3|8.36|10.33|16.25|19.68|22.55|25.33|25.54|25.54|28.75|30.37|37.93|47.81|60.42|52.74|64.14|57.2|56.95|63|66.85|81.4|78.4|76.05|59.3|48.45|38.83|40.7|46.8|38.95|40.97|27.11|20.36|27.72||||||||||||||||
2024-04-29 06:41:38|russ2000_1096|PATK|price_second_month|0|1.7986|1.8322|1.6641|1.1655|1.1655|0.9806|0.9806|1.3896|1.5016|1.4624|1.5969|2.0395|1.7775|1.4617|1.2427|1.4057|1.1307|1.2988|0.9626|1.2988|1.314|1.5534|1.426|1.4074|1.3333|1.2037|0.9815|0.8519|0.8889|0.7778|0.5556|0.6667|0.7037|0.8334|0.8889|1.0093|1.1111|1.037|1.2963|2|2.963|3.6667|4.8889|6.2222|4.1111|4|3.8889|5.6667|4.6667|5.5556|5.8889|5.2778|6|6|6.6667|7.1111|6.2778|6.6111|6.3333|7.1667|7.1111|6.4444|6.6667|6.7778|5.6667|6.1944|5.3333|4.0556|2.7778|2.9861|2.2778|2.8889|3.9556|3.4675|2.7156|3.7778|4.2108|3.556|3.1111|3.2711|2.8889|2.8889|3.7689|4.0889|4.5556|4.8667|4.9067|4.5244|3.9804|4.0044|4.7778|4.7511|5.5067|5.6667|5.3822|5.1556|6.04|6.2222|5.2711|3.48|3.2267|3.0444|0.2978|0.1867|0.2488|1.1822|0.9467|1.1778|1.1111|0.9333|0.7867|0.9244|0.9911|0.8933|1.2267|2.7422|5.84|5.7778|7.7244|5.8933|8.6622|12.0356|13.8889|18.7511|16.8|18.5289|19.8178|24.5556|26.5778|25.1933|27.62|29.46|35.62|42.6867|47.5667|53.2333|44.1333|49.3333|67.4667|61.45|60.6|64|39.72|45.21|40.79|36.14|49.52|52.83|51.87|56.21||||||||||||83.64|82.04|119.94||
2024-04-29 06:41:40|russ2000_1097|DFRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:41|russ2000_1098|NCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:41|russ2000_1099|UBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8125|8.25|8.4375|7.875|7.625|7.25|7.25|7.25|7.125|8.4|8.9|9.52|9.75|10.3|11.15|11.35|11.07|11.3|12.28|13.35|14.06|14.74|13.31|15.12|16.58|15.95|16.25|16.8|16.58|17.02|16.06|17.17|19.27|18.02|17.55|16.67|16.93|14.69|16.67|17.57|14.54|12.83|13.35|15.24|14.64|15.28|16.64|18.36|18.7|19.02|18.49|16.61|16.2|19.28|18.13|19.6|18.48|20.91|22.72|19.69|18.95|19.38|20.18|21.14|21.61|22.72|20.49|17.93|19.81|19.77|20.83|22.71|22.65|22.15|18.72|20.52|23.75|17.63|21.85|23.02|20.3|21.71|21.93|21.1|24.58|22.74|13.14|9.82||||||||||||||||
2024-04-29 06:41:43|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.668|16.668|17.499|18|18.501|21|21.75|21.75|24|24|24.249|27|30|33.501|39|37.5|37|39.875|43|46.75|38.75|37.625|37.625|36.125|37.875|40.2|40.88|40.42|40.98|42.16|44.38|46.54|47.48|46.8|52|54.8|53.6|54.34|57.63|61.35|60.45|56.22|56.28|61.77|60.3|60.18|63.75|69.48|65.49|59.67|63.21|63.12|56.13|54.33|44.58|46.62|19.65|23.01|18.57|9.24|11.37|13.47|12.795|13.02|14.7591|15.06|14.91|14.49|14.76|13.8|14.58|13.02|13.47|13.38|14.52|17.13|17.88|16.62|17.22|19.59|18.99|19.17|19.2|21.8|18.9|21.8|23.49|27.74|30.92|29.13|28.84|30.75|29.65|32.14|31.84|27.89|26.89|25.49|24.5|26.55|22.07|17.64|17.82||||||||||||20.2|21.7|23.06||
2024-04-29 06:41:44|russ2000_1102|INTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:45|russ2000_1103|RNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|21.65|12.59|13.45|12.3|15.56|16.97|16.86|22.86|17.56|19.74|22.24|20.95|26.7|34.2|40.3|47.5|62.65|75.95|92.45|82.9|105.94|122.16|142.76|172.28|235.31|251.1|284.03||||||||||||30.93|28.46|33.42||
2024-04-29 06:41:46|russ2000_1104|DHIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|10|12.19|21.25|61.25|85|70|43.75|27.5|23.75|22.5|17.5|14.69|10|10.155|11.875|10.94|8.125|5.75|4.95|3.91|3.92|6.3|6.2|5.4|4.66|4.05|4.091|5.5|8.44|9.29|10|15.1|19.25|14.97|21.44|29.35|41.832|41.9484|52.99|72.7999|105.39|93.31|79.73|78.34|75|92.25|88.41|63.16|37.19|40.92|54.23|65.68|64.94|68.61|53.06|69.24|73.15|80.03|72.91|70.75|77.36|69.19|73.85|79.34|78.06|83.87|106.53|123.3|116.38|122.61|129|135.68|139.5|193.82|187.98|199.94|176.49|180.26|190.9|212.11|207.4|201.16|192.2|215.98|215|199.02|186.31|174.02|155.7|144.7|127.36|145.75|142.73|106.98|122.34||||||||||||168.76|160.59|144.68||
2024-04-29 06:41:48|russ2000_1105|PETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:48|russ2000_1106|KELYA|price_second_month|0|6.5614|7.8628|8.3237|7.3206|7.2121|9.4625|9.0558|12.5805|15.0207|17.9489|17.3351|22.2285|25.7684|26.0026|23.5556|24.6752|23.3477|30.2192|24.0104|28.3333|27.4219|27.6563|24.5052|24.1667|28.8281|32.6|32|28.2|30.2|23.2|23.8|32.4|31.4|30.4|23|28.8|26.6|24.8|32.6|33.8|28|29.75|28.125|27.5|27|32|27.5|31.75|29|28.75|27.5|28.75|29.75|28.5|26.25|27.5|29.375|33.5|28.875|35.625|36.75|25.625|29.0625|25.5|29|28.125|26.25|24.0625|23|23.125|23.625|26.5|23.42|24.93|21.11|25.27|26.06|23.59|24.78|20.72|24.89|26.22|28.47|29.67|27.74|27|30.4|29.55|27.81|29.23|27.8|26.99|27.06|27.31|29.14|30.77|28.82|22.72|19.05|19.21|21|19.34|11.65|7.6|10.66|11.48|10.49|15.73|14.59|10.44|17.86|21.02|17.63|15.2|14.48|15|11.69|12.34|13.66|17.66|17.71|18.2|23.24|25.16|17.76|16.71|15.44|17.31|15.52|14.45|16.83|17.23|19.82|19.12|20.14|21.38|23.23|21.63|29.15|29.49|22.41|25.21|22.92|24.13|23.5|24.21|21.91|16.61|14.99|18.99||||||||||||18.49|20.79|24.53||
2024-04-29 06:41:50|russ2000_1107|UTL|price_second_month|0|||||||||8.7275|9.5722|9.6847|11.5991|15.428|15.7658|13.964|15.0901|14.2455|15.2027|13.5135|13.232|12.9505|12.5|13.7387|13.7387|16.6667|16.2162|15.991|15.7658|14.3581|14.9776|14.8649|14.3581|15.4843|16.7794|16.5541|17.2861|16.75|16.8125|16.5|19.875|18.125|21|19|19.25|19.5|18.875|18|16.75|16.875|18.125|20.25|23.875|23.125|22|19.5|19.875|20|22|21.813|25.75|22.688|22.313|27.25|22.75|23.375|26|28.125|31|26|29|26|25.25|26.25|24.1|24.4|25.7|31.4|26.9|26.5|26.1|24.3|25.2|24.95|26.4|26.1|26.9|28.01|26.75|27.13|27.9|25.38|25.5|24.9|24.57|26|26.9|28.1|31.55|27.35|26.8|27.8|26.59|23.98|19.25|20.08|21.82|21.19|21.75|20.84|21.28|23.02|22.81|25.63|26.15|27.73|26.6|26.61|26.4|25.8|27.38|28.09|28.14|30.26|31.48|33.48|32.59|35.23|33.98|33.84|36.01|35.13|39.33|39.62|39.54|42.47|44.6|47.58|49.86|52.24|42.04|48.27|50.55|50.7|54.91|56.86|60.37|61.04|56.34|48.17|42.2||||||||||||48.82|48.48|50.96||
2024-04-29 06:41:52|russ2000_1108|ANIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|163.8|252|360|244.8|194.4|295.2|306|273.6|201.6|147.6|136.8|104.4|86.4|82.8|102.6|149.4|194.4|273.6|227.52|362.52|186.84|133.2|143.64|157.32|150.48|106.56|74.16|79.92|131.04|240.84|197.64|166.32|131.04|145.08|185.4|61.2|75.6|73.44|70.2|54|57.24|68.4|52.92|53.64|76.32|105.12|94.32|81|27.8136|18.972|8.82|7.38|8.28|8.34|7.44|14.66|23.96|29.95|29.33|55.18|63.04|51.42|55.34|43.18|29.67|50.09|60.86|56.82|59.07|46.99|45.72|63.35|64.07|62.45|57.29|55.28|60.9|68.47|65.5|57.62|48.01|31.39|31.56||||||||||||64.39|49.81|67.67||
2024-04-29 06:41:54|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|5.25|8.14|7.51|10.139|8.03|6.65|8.06|8.24|7.28|5.39|5.43|6.05|6.26|5.46|6.86|7.07|7.35|8.44|10.36|8.47|9.55|9.5|7.41|6.4|7.3|8.55|12.12|11.45|11.11|11.64|22.54|25.03|33.01|26.62|27|24.65|15.6|16.14|14.53|15.44|16.3|18.03|15.9|17.47|15.55|15.15|17.22|19.61|19.79|19.52|24.88|18.59|27.68|31.68|32|33.4|42.25|41|51.1|36.4|34.15|29.25|26.24|28.63|22.15|32.51|26.12|35.2|32.4|42.31||||||||||||23.22|21.76|22.64||
2024-04-29 06:41:55|russ2000_1112|FSTR|price_second_month|0|7.375|6.375|6.625|5.875|5.625|7.625|7.125|6|5.125|4.875|4|4.125|3.5|4.125|3.125|2.5625|3.25|5.375|2.375|4.75|5.5|7|5.875|5.625|4.75|5.25|4.25|3.875|3.875|3.25|2|4.25|3.625|3|2.375|3.625|2.6875|2.375|2.5|3.125|3.125|4.375|3.625|3.625|3.875|3.125|3.25|3.625|4|4.5|4.375|4.25|4|4.125|3.938|3.75|4.125|5.125|5.313|5.063|5.188|4.375|4.75|5.125|5.5|5.8125|4.75|4.4375|3.25|3.625|2.9375|3|3.6|4.08|4.6406|5.3|5.5|4.2|4.17|4.15|4.42|5.469|6|7.69|7.76|7.6|8.93|9.37|9|13.599|13.86|15.08|23.88|22.35|22.85|19.75|26.67|37.56|45.81|42.36|34.23|38.56|31.87|21.37|29.16|29.82|27.38|30.41|28.07|25.62|34.69|42|36.26|24.5|28.72|29.45|27.64|32.15|41.45|44.16|44.31|42.42|46.87|46.49|51.08|52.46|46.35|49.02|38.15|17.93|12.4|13.74|11.53|12.01|12.25|13.95|17.95|19.1|23.1|26.15|23.2|22.75|19.35|17.31|24.17|19.91|18.94|15.76|12.22|14.95||||||||||||17.61|19.96|23.73||
2024-04-29 06:41:57|russ2000_1113|PBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:41:57|russ2000_1114|SJW|price_second_month|0|2.8855|2.5626|2.625|2.8333|2.8646|3.073|3.6771|4.3541|5.125|6.0626|6.5834|6.125|6.2084|6.625|5.7917|5.8751|6.3333|5.7917|4.7084|5.3751|4.8751|4.8751|5.1042|4.5834|4.4584|4.7084|4.5|4.1667|4.0208|4.3125|4.2292|4.75|5|4.6458|4.75|5.125|5.6667|5.8959|5.7917|6.6042|6.1875|6.2709|6.0417|6.5834|5.9584|5.8751|5.8333|5.771|5.75|6.0835|5.7915|6.229|6.1875|6.271|7.375|8.5835|8.9585|9.0835|9.5|10.3333|10.7915|8.7085|10.2085|9.7083|10.9167|14.3125|20.0833|18.7708|18.8333|19.9166|18.75|12.525|13.2917|14.3167|14.6667|13.275|13.4583|13.5417|13.1483|13.1517|14.2917|14.0333|14.79|18.0833|16.25|17.09|19.275|17.675|21.1|24.725|25.5|25.67|22.62|30.35|35.07|34.42|32.27|34.31|33.46|30.22|31.06|27.87|28|23.05|20.25|22.07|21.45|22.44|24.18|23.11|24.98|24.82|23.28|23.32|24.69|23.89|23.12|23.38|24.46|26.51|27.05|26.15|27.46|29.59|27.04|27.34|29.94|33.24|30.12|28.74|30.37|36.26|34.49|42.69|53.67|48.53|48.04|55.5|68.13|52.94|63.13|57.91|56.04|61.17|61.63|68.33|70.82|61.18|62.84|62.53||||||||||||65.76|65.64|55.06||
2024-04-29 06:42:00|russ2000_1115|KOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|16.74|23.41|24.53|28.96|36.04|37.8|41.77|44.99|45.25|17.45|16.12|26.05|26.6|29.64|27.93|26.84|20|29.39|41.39|37.19|33.55|30.79|37.76|34.75|32.97|33.27|40.87|41.75|39.31|46.58|39.19|36.16|36.43|29.92|16.12|25.6|20.8|22.34|16.8|24.93|32.73|39.35|43.85|37.75|38.7|48.5|40.65|40.4|34.25|19.23|25.35|26.93|27.48|37.51|29.22|16.57|24.85||||||||||||38.29|45.17|56.62||
2024-04-29 06:42:01|russ2000_1116|GLUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|8.41|5.06|4.68|4.81|3.58|0.23|0.54|0.8|0.87|1.05|1.05|1.32|1.1499|2.21|3.52|4.8|3.05|2.78|3.78|4.65|4.76|2.48|2.34|2.65|2.26|3.67|5.17|3.9|5.03|3.79|5.23|6.45|4.7|3.31|3.38|2.5|2.36|2.27|1.93|2.68|3.53|4.37|3.71|5.55|7.57|6.77|9.53|8.33|4.44|5.16|7.12|9|8.23||||||||||||||||
2024-04-29 06:42:02|russ2000_1117|PGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:02|russ2000_1118|FPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|15|13.9|11.54|20.56|25.74|19.67|18.65|37.3|32.51|45.72|46.25|60.89|46.57|28.22|31.94|25.55|21.26|18.02|14.14|12.84|11.77|8.73|5.26|3.77|4.87|5.94|4.39||||||||||||||||
2024-04-29 06:42:03|russ2000_1122|CENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.59|6.5|5.13|6.71|5.04|3.31|7.2|10.53|11.31|8.26|8.99|9.1|9.34|9.05|9.19|9.77|7.89|8.13|9.62|9.32|11.33|11.15|9.03|7.52|6.33|7.4|7.38|7.86|9.01|8.23|9.68|10.31|12.65|15.86|14.06|18.44|24.33|28.01|31.95|28.98|33.76|37.22|36.24|37.92|36.33|28.34|26.93|26.77|24.06|29.31|25.31|33.05|38.21||||||||||||32.64|29.024|37.69||
2024-04-29 06:42:05|russ2000_1124|NNBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.2223|9|8.778|10|11|12.6667|15|21.25|23.5|15|13.25|11.25|11.625|12.25|8.5|10.625|12|10.125|6.25|5.625|5.75|6.875|6.5|9.625|8.875|8.625|8.563|7.344|10.2|9.1|9.15|9.95|10.59|9.61|10.03|8.43|10.97|12.75|11.62|11.8|11.77|10.08|12.74|10.78|12.69|12.23|9.94|12.34|13.02|12.56|11.42|11.83|12.58|10.27|8.9|9.74|13.01|16.42|1.4|0.95|1.54|3.39|3.82|3.55|6.19|7.4|10|12.25|14.51|7.7|6.59|8.94|7.72|8.43|8.12|8.66|9.26|13.81|19.95|19.29|24.53|29.18|21.17|27.71|27.25|24.21|17.05|12.68|16.66|17.75|16.95|20.1|28.6|25.5|27.95|23.9|21.6|20|7.18|9.91|7.75|6.42|8.71|7.75|4.47|4.55||||||||||||2.12|2.4|4.68||
2024-04-29 06:42:06|russ2000_1126|HVT|price_second_month|0|3.9193|3.2031|3.3333|2.2501|2.2501|2.4167|2.0834|3.2501|3.375|3.5417|4.0834|4.75|4.8334|4.2501|4.4584|4.8751|5.5834|5.7083|3.2501|3.5|4.1667|3.7917|3.8334|4.1667|4.1667|4.1667|3.3333|3.8334|3.625|2.75|2.3333|3.1667|3.375|3|2.625|3.5834|3.625|3.3333|4.0834|6.2501|7.2917|6.875|8.375|9.125|7.375|6.1563|6.875|6.625|5.188|6.125|7.125|6.125|6.75|5.438|6.563|6.5|5.875|6.563|6.422|9.657|11.125|9.75|9.75|11.25|14.75|16.1875|13.75|10.8125|11.25|11.5625|10.625|13.8|12.7|13.98|15.25|19.71|18.23|12.9|13|10.85|15.45|17.36|21.36|21.33|17.55|16.93|20.15|16.2|14.13|12.46|12.9|14.25|14.02|14.05|13.94|14.61|12.19|10.72|8.5|9.82|10.52|11.04|8.49|8.8|10.52|11.67|11.95|13.28|16.21|9.61|12.01|13.3|11.13|11.85|12.09|11|12.14|13.08|16.75|18.35|24.62|24.21|28.5|29.15|25.03|23.27|21.06|23.05|21.01|23.11|24.14|19.44|18.59|20|21.6|23.2|23.95|23.45|24.15|20.35|20|22.1|20.49|24.36|17.41|19.15|20.11|16.82|17.3|21.12||||||||||||31.3|31.34|34.3||
2024-04-29 06:42:08|russ2000_1127|SUP|price_second_month|0|2.5677|2.2403|2.2298|1.9381|1.6151|1.438|1.3651|1.828|2.5195|2.3585|2.4343|2.832|3.334|2.8756|2.4538|3.0565|3.2546|3.1512|2.1267|2.7293|3.0562|3.8051|4.184|5.0706|5.4839|7.2658|5.4064|4.9931|6.5427|5.6061|6.0227|5.6061|7.841|9.9583|10.4584|14.75|19.625|16|18.1667|24|32.9167|43.625|37.875|40.375|31.25|29.625|26.75|27.25|29.375|29.75|27.375|24.875|27.375|23.5|25|24|25.5|27.25|26|31.063|29.125|20.8125|26|24.75|24.9375|28|26.8125|23.875|27.9375|32.4375|34.0625|37.3|39.54|38.35|39.05|45|45.76|48.08|42.13|38.74|39.09|43.27|44.48|34.2|32.65|31.7|28.25|26.48|22.65|22.25|22.81|21.55|18.39|16.91|19.73|21.36|22.58|19.88|18.52|17.36|20.56|17.57|12.23|10.19|12.08|14.22|14.32|14.45|14.8|14.58|19.44|19.88|21.91|17.22|16.28|18.08|16.79|17.09|18.94|21.75|18.21|17.44|19.74|18.28|19.9|19.45|18.12|19.42|19.29|19.1|19.51|19.75|27.14|29.11|25.15|22.4|19.5|14.65|16.7|14.45|17.5|21.7|7.36|6.19|3.69|2.75|2.8|2.6|1.29|1.54||||||||||||3.57|2.82|3.55||
2024-04-29 06:42:09|russ2000_1129|PGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:10|russ2000_1130|REV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||273.5849|280.6604|271.2264|366.7453|389.1509|483.4906|357.3113|419.2264|524.7642|373.8208|211.0849|144.4575|265.3302|211.0849|96.6981|74.2925|66.0377|61.9104|51.8868|47.8302|58.0189|73.5849|66.9811|43.6792|49.6226|39.2453|37.5472|26.4151|28.7|30.4|24|33|32.8|25.6|21.1|22.8|29.7|38|24.1|33.9|29|12.5|15.2|13.8|12.8|11.8|10|10.4|8.6|13|7.32|2.73|5.28|5.06|17.91|15.85|13.33|10.85|9.71|10.6|16.96|13.5|13.94|15.11|14.65|13.02|14.9|22.33|19.6|22.61|24.45|24.13|30.02|33.93|32.75|33.76|37.09|33.34|26.81|28.92|31.51|35.92|28.95|33.6|19.45|16.6|20.9|19.7|17.55|21.45|27.26|26.59|21.89|16.53|23.36|17.31|11.23|7.23||||||||||||||||
2024-04-29 06:42:11|russ2000_1131|RT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:12|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.82|13.5|15.18|18.5|17.01|17.27|17.37|19.25|19.1|19.5|16.74|18.91|17.95|19.9|18.6|19.4|22.25|23.99|25.6|27.24|36.87|35.74|41.58|48.91|31.4|37.51|40|34.29|37.01|35.48|36.15|31.3|36.91|36.49|34.54|34.66|33.81|38.74|36.02|36.84|39.25|43.53|44.99|48.59|56.88|58.69|60|60.45|60.39|61.55|56.35|59.01|56.38|47.46|56.6|50.33|61.95|56.86|54.43|59.69|64.81|55.92|58.72|58.41|39.22|39.06|29.79|28.48|30.63|27.32|18.72|12||||||||||||10.2|11|12.12||
2024-04-29 06:42:13|russ2000_1133|PLUG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|58.75|32.0313|110.625|218.75|160|185|1295|498.75|450.625|162.5|161.25|307.9|101.2|90.5|87.1|92.7|61.31|65.9|51.5|52.9|48.2|55.2|95.9|78.9|63.9|56.6|57|65|67.7|50.3|50.9|50.9|47.6|41.2|34.8|30.6|25.8|35.4|30.1|31.3|26.1|9.2|8.9|9.5|7.7|8.126|5.2|4.3|4|4.4|7.8|2.85|1.71|2.14|2.26|1.18|1.03|0.592|0.118|0.318|0.51|0.6604|3.9|4.4|5.75|4.04|3.16|2.68|1.85|1.84|1.82|1.92|1.69|1.38|1.16|1.85|2.16|2.35|1.77|1.95|1.95|1.76|1.78|2.59|2.2|4|5.51|4.245|13.67||||||||||||8.46|4.04|3.53||
2024-04-29 06:42:14|russ2000_1134|TTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|25.25|25.875|16.75|10.5|9.5|12.938|11.1875|9|7.0625|7.625|11.125|22.875|33|29.875|32.5625|24.375|15.5|9.66|8.02|9.76|10.93|12.3|6.2|7.95|5.61|4.29|5.46|10.14|7.75|7.2|8.24|9.77|10.95|8.36|8.32|11.9|12.35|12.02|14.95|22.47|31.48|33.9|29.36|20.94|22.57|25.55|16.01|8.01|7.53|10.92|16.96|19.26|18.81|13.34|12.69|18.82|22.41|17.99|17.53|16.89|17.64|14.59|16.66|16.3|18.69|22.5|24.34|25.37|24.41|26.04|26.65|23.93|24.3|25.95|27.05|28.53|25.82|26.97|28.44|28.4|30.3|40.65|39.05|40.85|35.65|36.45|26.3|27.32|35|36.65|46.91|45.02|37.43|40.27|58.43||||||||||||29.76|18.72|17.45||
2024-04-29 06:42:16|russ2000_1135|CNOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8884|5.8321|6.2784|6.8894|7.1668|6.9176|6.7929|7.3343|7.0834|8.5|8.2512|8.5|9.9167|8.1875|8.8125|7.9375|7.375|7.0625|7.3125|7.125|7.7813|6.875|7.625|9.25|8.97|9.1|9.55|9.45|10.55|10.125|10.74|14.45|15.49|17.1|20.3|16.11|12.31|12.35|12.88|12.76|11.86|11.05|10.88|11.7|13.18|15.79|15.62|15.58|15.35|12.74|11.88|11.34|9.32|11|7.75|7.7508|8.08|9.3|8.35|8.75|8.42|7.33|7.85|9.15|10.15|9.26|9.31|9.82|10.06|11.44|11.24|12.57|12.64|14.65|16.26|17.39|18.66|19.24|18.48|18.46|19.39|18.75|18.18|15.17|15.84|17.25|23.75|25.3|21.65|22.25|27.15|29.25|26.65|24.75|20.09|21.56|21.81|20.48|24.85|21.01|14.98|14.83||||||||||||19.12|19.66|19.79||
2024-04-29 06:42:17|russ2000_1136|DX|price_second_month|0|||||||||||||||||||||63|57.75|51|28.5|29.25|15.75|14.25|17.25|27.75|27|30|41.25|54|58.5|69|68.25|98.25|113.25|126.75|172.5|162|175.5|180.75|164.25|162|141.75|73.5|99|111|120.756|119.256|120|135.756|148.5|161.256|181.5|165|170.256|166.5|148.5|143.256|118.5|56.25|37.5|37.5|37.125|24.375|21.375|4.125|4.3125|3.9375|2.07|6.45|6.93|6.6|9.3|14.67|14.85|12.6|15.15|15.6|16.14|16.2|19.53|19.53|20.4|22.89|22.02|22.44|21.9|20.67|20.16|20.64|22.32|21.12|23.46|24.69|23.7|24.81|29.25|26.19|23.82|19.53|18.9|24.48|24.84|24.21|26.46|28.26|30.15|31.5|31.71|29.76|27.54|26.7|28.53|27.87|31.35|29.4|32.49|30.51|24.09|25.17|25.65|25.95|26.25|25.8|25.02|23.31|20.1|20.61|19.05|20.07|22.05|20.73|20.58|20.58|21.45|21.48|18.06|19.44|19.23|18.09|18.3|16.5|14.12|16.89|17.1|12.86|15.84||||||||||||12.96|11.44|12.34||
2024-04-29 06:42:19|russ2000_1137|GTY|price_second_month|0|7.2572|7.615|6.1791|12.2608|10.0974|11.8113|11.5089|17.4617|21.1217|18.1672|19.772|32.0298|27.2442|25.1032|21.0209|19.4624|21.2293|19.0227|13.4681|16.7781|16.3595|17.1204|15.4657|18.8703|18.9989|21.6195|18.6122|20.6145|21.875|15.25|10.375|17.625|21|16.75|13|13.875|14.5|9.375|10|10.75|12.25|14.125|12.75|14.625|13.25|12.5|11.375|11.6256|11.4997|12.4994|14.8755|15|13.6251|14.6249|16|19.5003|16.75|17.5|19.375|18.8588|17.2748|12.127|10.3451|10.8896|10.8401|11.1371|10.1471|9.5531|8.8602|9.3056|11.0381|11.9191|17.0907|17.25|18.6|17.97|17.98|18.63|19.5|19.15|21.55|24.55|25.03|26.75|23.8|25.11|28.99|26.83|27.64|28.96|26.87|28.35|25.75|30.1|31.05|29.67|28.48|27.27|27.12|26.86|17.41|20.93|18.71|16.64|18.24|23.59|22.73|22.09|22.32|24.83|29.81|29.42|25.95|19.01|16|17|16.1|17.91|16.84|19.88|20.96|18.26|18.43|19.24|19.54|18.76|18.12|18.04|16.83|15.76|17.45|18.19|20.22|23.53|24.02|26.39|25.15|27.56|28.46|23.6|26.11|29.11|30.59|32.95|30.96|31.76|33.56|28.34|26.62|29.29||||||||||||30.02|29.43|26.36||
2024-04-29 06:42:21|russ2000_1140|WMS|price_second_month|0|1.0381|0.7533|0.6529|0.3851|0.2512|0.1925|0.1507|0.2428|0.3432|0.2512|0.3516|0.6027|0.5525|0.4353|0.3599|0.4269|0.3768|0.4939|0.3015|0.3265|0.5358|0.4772|0.4353|0.4688|0.8957|0.8287|0.6027|0.6111|0.586|0.3349|0.2679|0.4437|0.8036|0.9795|1.5152|2.7542|1.645|1.8961|2.2728|2.1096|2.9634|2.6621|3.2397|2.5993|2.2477|1.9463|1.7454|2.1849|1.8587|2.2853|1.8457|1.8085|2.21|2.3233|2.5363|1.9963|2.0842|2.4801|2.3355|2.6748|2.9587|3.125|4.9167|5.25|9.0417|7.25|7.5833|7.5833|8.25|10.6667|11.7083|12.28|20.0133|14.1867|13.7733|11.3133|9.34|9.6333|11.7|8.0133|9.8667|15.9667|17.8|17.7133|20.4667|13.4733|19.8267|19.9933|21.18|19.3067|16.5533|19.3667|17.2933|17.8667|23.1867|24.9267|28.24|29.44|33.4|37.97|37.04|33.6|24.65|18.13|35.47|42.33|38.88|37.93|46.33|35.34|44.35|39.79|31.46|21.82|20.97|22.03|20.53|15.93|16.9|25.04|25.35|25.7|||||23.51|27.15|29.04|28.41|26.81|19.4|24.31|23.13|20.3|22.05|19.15|19.45|23.7|25.55|29|31.35|27.27|25.42|28.68|31.39|38.16|41.86|44.34|55.48||||||||||||128.16|121.11|163.24||
2024-04-29 06:42:22|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.62|26.67|28.17|26.98|28.51|19.95|23|24.88|19.38|22.48|18.06|14.25|10.5|7.79|11.79|9.76|9.43|11.49|13.1|10.61|11.72|14.78|14.09|17.02|17.17|16.26|15.31|13.47|14.83|12.62|11.12|11.03|11.4|13.17|14.05|14.7|14.05|14.95|14.67|15.86|18.93|17.55|16.08|17.7|17.46|17.54|16.63|18.85|19|17.2|16.45|18.4|14.3|15.25|15.6|15.18|14.49|15.81|12.07|12.48|10.98|9.73|10.69||||||||||||14.24|16.76|17.97||
2024-04-29 06:42:24|russ2000_1142|AI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4642|100.982|94.0178|112.857|127.5|198.76|131.25|125|287.5|158.75|172.5|123.75|107|119|113|107.6|140.8|233.6|194.2|189.8|179|274|345|458.2|557.8|401.4|416.6|400|324.4|283.6|227|216|182.8|233.8|168.4|162.2|108.4|110.2|103.2|63.4|31.4|36.8|30.6|2.8|3.6|7.8|9.8|15.69|17.82|19.55|23.01|24.9|30.89|30.38|24.16|22.47|22.56|23|24.06|21.23|26.02|26.7|25.45|27.35|27.79|27.72|25.41|27.82|24.06|20.87|13.99|14.44|12.95|13.66|15.33|15.75|14.63|14.85|13.24|12.39|10.96|10.88|9.61|7.7|7.96|6.97|5.45|5.67|1.7|2.82|2.84|||||||||||36.43|25.52|28.71|27.07||
2024-04-29 06:42:26|russ2000_1143|MYE|price_second_month|0|2.2601|2.2601|2.2601|2.2601|2.2601|2.48|2.4998|2.8541|3.1815|2.8098|3.057|2.6938|3.1399|3.2747|2.9293|3.9807|3.7106|4.6416|3.9228|3.9228|5.17|6.0112|6.8035|6.8993|7.104|7.8683|7.7043|7.3219|8.9065|6.5569|6.3384|7.2126|7.4857|7.0324|6.6716|8.6551|10.5185|10.939|11.7957|15.1014|13.6738|16.1985|15.62|14.7107|13.3059|14.1323|12.0861|13.1202|12.7066|13.1842|14.544|14.8881|18.5227|14.0901|13.7516|14.8881|15.9093|15.8763|17.2489|20.5011|21.127|20.6237|22.5014|19.5|22.8747|20.5007|14.9987|14.1868|13.6244|14|12.1242|12.5008|15.0509|10.12|9.92|10.04|12.632|12.584|11.2|9.7|9.9|10.5|12.53|12.29|13.51|11.38|11.33|13.05|11.15|12.3|13.99|16|15.9|16.43|16.16|17|22.17|21.3|19.96|12.17|12.15|13.16|6.08|3.95|10.1|10.25|8.27|9.27|8.98|6.37|9.6|10.12|10.47|10.88|12.26|13.32|16.82|14.8|14.87|14.72|14.71|18.56|20.24|21.5|21.25|19.71|16.27|19.9|17.29|14.26|15.5|12.03|14.29|14.35|14.15|14.05|16.9|18.8|21.35|18.95|19.6|22.25|16.5|19.08|16.92|16.83|16.55|13.57|13.61|15.3||||||||||||||||
2024-04-29 06:42:28|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0271|14.3078|15.3741|15.7751|16.249|15.2739|14.6724|12.9409|11.2822|11.5465|9.0951|4.6022|2.0505|2.9983|4.7571|1.7042|2.1598|3.3446|3.3446|3.4084|2.5335|2.5791|2.3786|2.1781|2.014|3.5997|4.1374|5.0761|6.6983|7.2359|8.9766|10.3162|10.58|10.7|11.34|12.39|12.79|13.16|12.51|13.64|13.71|14.48|16.85|18.1|18.95|18.9|17.45|19.3|17.4|17.45|17.05|16.94|16.78|16.63|16.84|18.87|17.93|15.23|15.48||||||||||||||||
2024-04-29 06:42:28|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|25.375|41|37.75|58.125|54|39.75|31.55|19.7|17.02|15.54|21.03|20|15.88|10.7|12.71|18.5|20.71|21.02|27.16|26.05|34.4|33.45|25.11|30.88|33.64|34.18|34.26|34.29|41.79|47.41|47.76|47.42|33.25|30.16|27.69|30.42|21.24|16.16|18.09|20.35|29.14|29.01|22.19|17.6|21.75|27.49|19.36|20.77|18.39|20.32|16.68|12.53|11.79|16.56|15.03|15.18|17.91|17.35|19.01|20.44|20.44|23.42|25.37|20.07|28.13|22.46|18.28|19.16|21.05|24.45|22.2|18.05|24.6|26.4|39.15|44.2|35.56|33.68|31.54|26.55|29.57|22.3|22.26|21.17||||||||||||||||
2024-04-29 06:42:29|russ2000_1147|HMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.255|17.525|23.11|25.63|23.23|19.86|20.97|18.87|17.99|18.24|16.31|17.3|23.29|21.43|21.57|19.45|20.56|25.79|29.85|27.3|27.3|25|30.7|28.7|27.05|28.7|26.62|28.19|28.49|25.45|31.99|27.09|24.08|28.21||||||||||||||||
2024-04-29 06:42:30|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.59|20.45|14.17|12.07|18.28|14.34|23|28.37|27.6|30.62|35.84|28.65|28.45|27.95|23.9|28.67|25.29|24.79|17.09|20.92|21.15|23.92|24.97|17.03||||||||||||||||
2024-04-29 06:42:30|russ2000_1149|PKE|price_second_month|0|4.0772|5.6194|6.9444|7.3609|5.716|6.6322|4.7917|5.1667|4.3333|4.1667|4.875|6.0417|5.8333|4.9583|5.2083|8|7.1667|8|4.0834|5.9166|5.625|6|5.25|5.5833|5.125|4.5416|4.3333|4.2917|4.75|3.9166|3.75|3.7917|3.7083|3.875|4.1667|4.4167|4.4167|4.3333|4.2083|4.0834|4.9166|5.0834|5.5833|9.2083|8.625|11.5833|10.3333|11.542|11.583|19|20.25|21.3333|16.083|12.083|15.167|16.25|16.75|19.75|17.5|21.417|15.833|8.9167|12.7917|18.1667|15.9583|19.375|21.9167|15.1667|16.7083|26.7917|35.4375|29.5|21.67|25.05|25.25|25.25|29.65|21.4|21.56|15.35|18.1|22.92|25.55|26.75|24.96|22.15|21.09|19.9|23.2|24.15|25.24|28.87|31.77|26.1|32.44|27.96|27.85|29.56|29.45|23.55|29.55|28.02|17.78|15.71|19.29|21.54|23.65|27.18|25.88|23.9|27.4|31.8|30.11|24.75|27.44|28.5|23.46|25.98|24.37|25.3|24.15|26.64|29.71|28.49|26.86|28.14|24.6|21.71|21.48|17.61|17.51|14.23|16.36|16.54|18.13|19.12|16.9|18.16|19.1|17.02|20.67|21.38|17.81|17.39|14.94|16.9|16.31|13.91|12.13|11.09||||||||||||||||
2024-04-29 06:42:31|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6|7|6.5|5.875|6.875|6.5|4.5|4.3438|4.125|3.9375|11.5|15.125|10.7813|9.75|5.5|5.6875|4.69|4.475|3.9008|4.525|4.2|3.3695|3.66|3.63|4.425|6.59|5.795|6.47|5.695|5.635|5.535|6.525|6.1|6.365|7.285|7.05|6.795|4.8|5.005|5.37|5.01|3.525|5.245|5|5.75|6.4|4.75|5.08|7.115|8.005|8.025|8.085|8.5|9.03|11.75|14.735|12.44|12.77|13.395|16.2|15.52|16.965|18.635|22.975|24.325|26.29|27.225|28.115|27.565|28.9|34.45|41.585|42.395|37.86|44.525|36.745|42.53|44.615|55.625|63.475|74.15|82.7|81.55|76.55|90|100|78.81|92.21|72.14|82.43|84.51|86.24|74.4|78.36||||||||||||||||
2024-04-29 06:42:33|russ2000_1153|PKOH|price_second_month|0|15.75|15|15.25|12.75|14.25|16.625|14.5|15|14.375|12.5|11.875|9.75|7.75|6.875|6.5|8.375|7.125|7.75|5.625|6|6|6.375|5.625|6.375|8.75|8.125|6.375|5.5|4.125|3.375|3.125|4.375|3.125|3|3.5|4.125|4.25|3.875|4.5|6.25|10.5|11.125|12.125|16.375|15.125|14|13.25|13.75|11.5|14.25|13|15.5|22.5|14.5|14.375|14.375|13|14.875|18.125|17.75|18.875|13.125|16.4375|15.4531|16|15.5|12|8.375|8.5|10.3125|5.125|5.5|4.9|3.95|2.25|3.25|5.7|4.02|4.15|3.48|4.69|7.25|7.44|9.22|12.1|17.37|22.53|26.83|15.25|18.98|15.75|20.72|17.49|13.65|16.67|18.24|23.32|27.55|23.54|20.67|15.02|19.51|4.56|3.57|3.37|7.37|4.38|8.02|14.65|11.14|19.35|22.08|21.26|15.87|19.4|18.75|18.45|21.51|20.93|20.34|37.19|34.57|42.58|52.64|52.68|58.04|56.17|57.75|48.01|36.06|42|29.4|30.55|36.88|42.15|44.65|37.1|39.85|46.5|39.85|39.45|41.45|36.06|31.79|31.22|27.19|31.63|24.52|14.59|15.82||||||||||||||||
2024-04-29 06:42:34|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|29.65|42.32|38.12|40.91|41.18|38.46|34.74|37.81|64.09|69.78|67.87|77.42|94.62|132.96|106.2|149.95|144.73|108.23|86.41|71.65|158.08|342.4||||||||||||||||
2024-04-29 06:42:34|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||9.4444|10.6667|13.1114|11.2775|12.5553|11.555|12.5|14.917|17.833|17.125|15.25|17.25|15.25|13.25|14.125|15.25|18.25|20|18.75|19.438|10.625|9.9375|7.4375|9.375|11.125|6.625|7.375|5.9375|5.0625|4.5625|5.06|5.22|5.71|4.88|4.57|5.1|3.77|1.61|0.86|0.7|2.5|1.96|5.9|10.65|9.75|12.48|14.49|14.77|13.66|13.792|13.872|15.384|14.096|15.208|19.552|25.232|23.184|21.968|27.192|31.624|26.74|9.54|5.5|9.04|8.31|8.28|8.25|10.57|10.14|15.98|24.02|27.49|21.5|21.54|24.64|22.4|20.88|20.33|21.11|23.33|16.24|17.25|18.96|15.81|14.5|9.9|9.98|10.65|9.18|4.34|5.07|6.34|9.19|11.56|13.24|10.37|8.58|11.97|12.86|11.61|7.48|6.51|6.26|4.22|2.6|2.93|2.22|1.23|2.38||||||||||||||||
2024-04-29 06:42:35|russ2000_1156|LBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0576|8.4604|8.6211|8.7022|9.508|9.1863|9.6691|9.9914|10.4755|10.3948|10.3137|8.4607|7.7353|6.2854|6.9296|7.494|6.8488|6.4461|7.3487|10.1851|10.0498|10.3751|10.989|12.8615|13.0968|11.6416|10.6061|11.4657|11.8947|12.723|11.7529|11.9544|13.5065|11.9842|11.3574|11.9644|12.0506|12.2073|10.703|11.9621|11.8881|11.8551|11.4685|11.2463|10.6857|10.3488|13.2599|10.1933|8.5174|6.0469|8.0251|8.4742|5.3472|6.5738|9.4245|6.6947|9.0271|8.6531|9.3968|7.9819|7.0476|8.9524|8.6286|9.8476|9.0476|8.9714|9.581|10.8095|11.9238|10.381|10.3714|10.34|11.03|11.1|11.73|10.72|12.12|10.04|11.54|13.05|17.45|20.05|18.85|18.35|21.65|20.05|20.45|19.5|16.48|16.96|15.86|15.03|16.85|16.73|11.3|10.73||||||||||||||||
2024-04-29 06:42:36|russ2000_1158|DAKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1|0.8438|0.6875|0.75|0.8595|0.7035|0.5785|0.5|0.5625|0.5315|0.5785|0.516|0.4845|0.672|0.8125|0.8125|0.9845|1.3281|1.3516|1.1719|1.2969|2.1484|2.6875|2.5625|2.25|3.5|3.3281|4.4219|7.525|5.475|4.095|3.2|4.585|4.855|7.185|8.12|7.87|8.105|9.28|11.775|11.695|11.67|12.96|10.925|11.645|10.935|13.55|17.72|23.815|20.87|36.18|26.67|23.96|27.5|23.33|17.28|20.19|17.53|9.11|6.86|8.57|8.07|8.47|7.57|8.42|9.21|13.48|11.45|10.75|9.64|9.4|9|6.55|9.56|10.46|10.21|10.265|10.69|15.3|14.17|12.41|13.16|11.93|10.23|10.78|8.69|8.67|7.07|7.97|9.53|10.29|9.37|9.93|9.63|9.58|8.91|8.01|8.11|8.95|8.12|6.21|7.23|6.16|4.92|4.24|4.42||||||||||||||||
2024-04-29 06:42:37|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.65|49.91|43.49|54.31|56.91|69.72|95.12|80.06|95.99|71|86.28|75.66|81.12|78.49|65.77|41.51|43.01|58.38|82.01|111.34|132.46|126.68|137.62||||||||||||20.04|17.32|14.56||
2024-04-29 06:42:39|russ2000_1161|CSFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:39|russ2000_1162|HWKN|price_second_month|0|2.7224|3|2.8339|2.7224|1.8687|1.9696|1.8687|2.1636|2.6223|2.6223|2.6223|2.5029|2.5029|2.3438|1.907|3.1387|2.7447|2.9611|2.7447|3.7556|3.6763|4.1361|3.7422|4.4973|4.7595|4.2345|4.2345|4.9894|4.6876|4|4.25|5|4.5|4.25|4.8749|4.8749|4.8749|4.8749|4.7501|6.25|5.25|5.7499|6|7.25|6.7501|6.875|7|7.2498|7|7.3757|8|9.3757|8.4998|7.6881|7.3133|6.8754|8.125|8.75|9.875|10.3125|12.875|10.125|10.25|10.0625|8.8125|7.8438|8.1875|8.125|7.75|7.75|8.125|9.75|8.94|8.4|8.2|8.5|9.9|8.949|8.75|8.4|10.28|12.27|13.11|11.74|12.04|11.97|11.85|12.05|12.3|12.4|14.1|13.94|13.75|13.82|14.12|15.95|14.8|14.5|14.8|14.76|15.15|15.8649|14.78|13.55|21.48|21.25|21.84|19.95|26.9|30.47|43.53|38.27|43.55|36.25|39.51|38.75|33.01|38.62|40|39.44|39.88|37.08|37.76|35.63|36.11|36.8|39.44|38.99|40.76|38.05|41|31.98|39.02|43.68|48.55|49.45|47.05|35.65|38.35|33.5|31.35|41.3|41.74|41.22|35.56|44.35|41.32|35.75|42.9|50.22||||||||||||62.19|61.44|70.25||
2024-04-29 06:42:42|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.125|3.8125|3.25|3.8125|4|3.7345|3.9375|3.625|5|4.875|5.219|5.3125|5.4375|6.4065|7.25|7.375|7.4375|8.375|9.5|11.875|8.25|10.1875|8.3125|8|8.6094|9|6.9375|8|7.9531|8.8906|9.5625|9.6875|9.875|8.7181|9.25|10.925|11.4175|11.95|11.0802|13.655|13.1975|14.0725|14.425|14.2475|15.2275|17.7475|17.6225|19.685|21.3125|19.9275|21.15|22.375|23.685|26.635|23.475|21.585|22.545|23.38|21.065|21.715|24.07|21.795|17.445|19.29|18.29|18.775|19.95|19.845|18.6|20.29|21.02|19.985|17.86|18.565|20.465|18.965|20.69|21.175|20.02|21.43|25.54|27.865|27.515|29.705|31.82|32.005|29.69|29.145|30.235|32.235|28.25|31.36|34.3|40.975|47.675|47.225|50.4|56.8|53.25|59.75|63.8|55.82|56.38|52.23|53.77|59.09|51.3|38.12|44||||||||||||||||
2024-04-29 06:42:43|russ2000_1166|MIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:43|russ2000_1169|SCVL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.6875|12.5|11.1667|8.5|8|5|3.3333|3.4167|4.6353|3.75|2.5833|2.6667|3.0833|3.75|3.5|3|5.25|7.25|6|7.0833|9.3333|5.6667|6.6667|7.1667|10.75|7.75|6.7083|5.75|4.875|4.625|3|5.9583|8|8.7333|8.26|10.5|12.6667|12.6667|9.9133|8.414|10.3933|10.5467|12.0533|10.2|9.1867|7.6467|8.6933|10.8333|12.22|10.9067|13.6733|14.98|15.5267|15.24|17.9733|20.1267|19.52|11.5|7.76|9.0333|9.7333|10.88|6.2533|4.5667|7.0867|10.48|12.06|12.1533|16.7133|11.02|18.4933|17.2933|18.1467|16.8733|15.8533|17.4533|21.18|22|22.11|19.43|24.28|25.39|28.93|25.84|18.7|21.53|20.26|24.54|27.64|25.9|19.48|23.57|23.3|29.66|26.11|25.34|20.45|20.1|26.78|23.36|32.21|44.46|37.93|38.14|25.69|30.74|35.5|29.91|25.99|32.88||||||||||||||||
2024-04-29 06:42:45|russ2000_1170|PICO|price_second_month|0|||||||||||||||||||||||||||||||||49.375|40|33.75|25|23.75|30|36.25|36.875|40|51.25|48.75|40|30.625|29.375|18.75|12.5|16.25|22.5|20.625|20|22.5|18.125|18.75|18.75|21.25|25.625|30.625|31.875|22.5|11.5625|16.25|19|20.1875|20|15.0625|13.25|10.9375|13.8125|12|12.9375|13.2|14.44|13.41|12.67|15|13.22|12.2|12.04|13.96|12.97|15.1|16.519|18.25|17.41|20.61|22.04|25.89|30.76|33.76|33.77|34|33.89|31.76|42.1|47.01|44|38.49|34.18|41.46|47.64|22.69|21.84|27.93|33.13|29.94|34.04|33.29|27.92|28.55|29.71|29.83|23.52|22.14|22.11|22.16|21.78|18.1|21.51|22.59|21.09|24.23|25.11|23.19|22.1|18.32|17.17|15.81|12.95|10.83|8.55|9.26|11.02|14.3|13.7|16.35|16.25|13.1|12.25|11.05|11.95|9.75|10.28|10.53|9.63|10.98|9.49|8.38|8.89||||||||||||||||
2024-04-29 06:42:45|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|23.5|24.46|30.43|24.23|33.85|34.24|40|42.49|37.86|35.77|42.54|40.89|43.72|43.22|37.32|37.36|32.24|28.49|34.45|29.35|14.24|13.93||||||||||||||||
2024-04-29 06:42:46|russ2000_1172|LXFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:46|russ2000_1173|PES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:46|russ2000_1175|WLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:47|russ2000_1176|BDSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.01|3.12|3.99|2.08|4.15|3.59|2.71|3.61|3|3.1|2.35|2.5|2.75|2.4|2.33|2.53|4.3|5|3.97|2.93|2.53|2.99|2.4|2.4099|3.62|5.6|4.6|4.05|3.34|2.91|2.23|2.84|3.45|3.27|3.36|0.93|2.34|3.59|4.7|4.07|4.16|4.51|4.52|4.79|9.02|9.88|13.46|14.29|14.995|8.1|6.75|6.1|3.89|2|2.43|1.7|2|2.3|3.05|2.35|2.25|2.275|2.85|3.63|4.63|4.39|4.29|6.18|4.86|4.88|5.04||||||||||||||||
2024-04-29 06:42:47|russ2000_1177|RNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|17.32|15.37|16.46|17|15.2|17.46|19.22|21.27|26.25|33.73|42.39|46.97|48.92|45.74|46.1|34.47|35.65|23.85|21.89|12.8|12.43|12.72|16.8|17.65|16.65|15.55|16.45|13.4|12.05|16.05|18.18|15.09|8.48|7.44|5.57|4.07|0.9803|4.99||||||||||||||||
2024-04-29 06:42:48|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.39|15.99|17.67|23.11|26.8|27.95|29.34|21.71|24.85|21.54|20.92|29.11|33.49|30.22|22.49|23.63|31.16|32.2|30.64|21.35|26.82|28.3|26.56|19.98|12.35|16.69|16.83|17.4|17.86|21.54|22.51|23.86|22.57|24.53|21.02|25.3|24.07|30.07|35.08|47.78|46.57|35.14|42.03|36.4|43.58|48.02|59.48|63.5|71.29|64.38|74.81|98|96|113.02|114.49|118.5|132.49|121.46|162.11|203.53||||||||||||||||
2024-04-29 06:42:49|russ2000_1179|WWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.813|16.625|19.813|14.75|14.7|12.18|12.05|12.75|13.28|14.45|10|8.95|8.37|9.86|9.75|11.52|13.52|12.14|11.66|12|11.52|10.84|12.19|13.18|15.11|17.88|15.85|15.93|16.22|17.75|14.56|15.34|16.99|16.25|16.55|11.3|9.49|12.16|14.18|15.88|16.16|16.28|14.29|14.03|12.25|10.02|9.58|9.18|9.14|8.03|8.53|7.97|8.66|9.48|10.01|14.78|23.24|11.35|14.39|11.63|17.35|13.79|21.19|16.85|15.36|17.12|21.02|18.24|20.98|19.76|21.6|27.56|38.15|57.21|86.27|62.6|87.46|79.1|73.94|60.45|48.81|43.48|44.5||||||||||||||||
2024-04-29 06:42:50|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0833|4.4167|4.3333|3.3333|4.25|3.6667|2.7083|2.3125|1.75|2.06|1|1.7667|2.8333|7.6|4.1|7.2327|6.4933|8|10.274|10.2|16.0467|12.806|9.8933|12.66|13.35|11.83|11.44|13.3|16.7|14.32|15.28|26.94|18.43|11.64|14.15|12.84|13.06|10.63|6.56|3.9|4.34|3.07|3.69|4.06|4.03|3.7499|3.61|3.3699|3.19|2.83|2.34|2.8|3.37|4.2|5.12|5.48|5.56|8.74|9.7|11.62|13.73|24.21|23.06|25.26|28.42|26.61|21.02|28.69|24.31|21.58|17.68|17.71|19.67|16.05|15.28|13.71|14.92|22.77|26.37|21.96|18.61|14.18|13.89|14.86|14.39|12.25|9.51||||||||||||||||
2024-04-29 06:42:51|russ2000_1184|SCHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|6.3333|8.5833|6.292|6.5|6.917|8.917|9.75|9.583|9.417|8.75|9.125|9.25|8.3333|10.917|9.209|9.042|8.563|5|6|4.625|5.0833|5.9167|6.2917|5.1667|5.1667|4.9167|4.6667|4.3542|4.6667|4.3333|4.3333|5.2|6.7667|6.3|6.16|7.9633|11.2233|16.5333|36.1467|32.1933|27.66|28.1|37.73|40.62|23.13|28.6|34.49|31.1|35.84|31.75|40.88|37.53|54.2|58.43|62.42|65.47|100.14|68.41|27|28.64|54.54|54.01|44.62|45.66|50.04|44.24|57.09|64.2|59.1|45.54|46.39|45.16|26.08|27.62|28.19|28.61|24.7|25.25|30.635|25.37|24.92|27.69|22.8|15.7|17.91|17.31|16.51|14.64|16.09|18.78|27.9|23.8|19.3|26.9|29.2|34|31.15|26.35|28.01|24.3|21.11|22.14|21.55|16.48|15.7|19.74||||||||||||||||
2024-04-29 06:42:51|russ2000_1185|ANGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|9.44|14.7133|12.8333|15|13.3067|16.8267|16.44|11.28|13.9533|16.1533|10.5667|12.6533|13.2|12.12|15.6|15.92|11.93|12.65|12.3|13.26|15.91|16.53|15.66|15.52|13.97|16.62|15.7|14.17|13.92|13.29|12.22|10.77|10.58|12.19|10.88|11.03|15.46|15.9|14.28|14.18|17.5|19.03|16.3|14.31|11.69|10.47|12.01|16.72|16.82|16.35|15.61|16.84|17.8|16.77|20.77|22.43|21.02|23.44|19.33|18.88|15.32|12.38|11.21|9.21||||||||||||||||
2024-04-29 06:42:52|russ2000_1186|BANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.489|15.525|18.11|20.94|22.01|23|21.62|23.7|25.85|26.61|25.35|26.72|27.75|27.78|29.17|27.68|28|27.89|25.04|22.92|21.37|16.91|16|12.46|8.29|6.26|7.6|6.8|5.91|6.16|9.31|9.6|11.78|15.2|15.62|11.66|10.09|12.45|11.39|12.12|11.96|11.48|13.43|13.86|12.69|12.68|10.83|12.25|11|11.09|13.32|11.91|14.38|15.07|20.06|22.31|15.3|19.8|20.25|18.6|22|20|19.2|20|17|16.25|13.65|14.99|15.4|17.16|11.4|11.27||||||||||||||||
2024-04-29 06:42:53|russ2000_1187|ALG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|13.5|14.2502|18.7502|16.8751|14.5|15.25|17.75|19.5|17.875|17.25|16|18|14.75|16.625|15.375|19.375|22|20.5|18.125|16.5625|17.125|12.5|9.75|9.1875|9.25|10|12|11.9375|13.25|13.25|15.5|14.25|14.5|13.05|14.88|16.8|13.6|11.9|11.25|12.07|14.52|14.73|18.17|15.65|16.99|20.9|24.7|20.4|20.45|21.1|23.86|21.74|22.75|23.04|24.08|25.39|25.5|18.5|18.54|23.15|20.93|12.59|11.59|11.52|14.35|14.87|17.81|23.26|19.5|25.61|29.14|25.5|22.93|28.4|26.87|30.97|29.09|33.12|35.78|42.5|45.36|58.71|52.58|51.84|48.75|47.63|50.15|52.97|51.49|57.18|51.89|61.64|64.82|73.07|75.15|85.13|91.76|117.95|111.15|92.21|95.3|82.81|96.04|94.93|114.18|114.8|110.77|103.32|110.9||||||||||||||||
2024-04-29 06:42:54|russ2000_1189|HOV|price_second_month|0|||32.4885|34.6828|25.9025|32.05|41.2688|51.805|49.1697|46.0985|51.805|87.8029|126.1096|117.1875|118.75|157.8125|187.5|204.6875|110.9375|137.5|104.6875|93.75|95.3125|106.25|121.875|140.625|109.375|90.625|65.625|48.4375|35.9375|79.6875|98.4375|81.25|79.6875|175|117.1875|134.375|137.5|143.75|142.1875|171.875|195.3125|162.5|129.6875|98.4375|70.325|75|74.225|76.575|84.375|86.725|87.5|78.925|73.45|79.7|74.225|84.375|91.425|118.75|124.225|109.375|101.575|85.175|101.575|107.825|79.7|73.45|68.75|89.85|96.1|135.875|212.375|177.5|172.625|328.75|399.875|389|417.5|410.375|724.375|770.875|1153.125|1008.625|882.5|860.5|1006.75|1375|1552.5|1503.75|1246|1152.75|795.75|662.25|887.75|779|631.5|296.75|189|227.75|196.5|178.5|54.75|21.25|67|134.25|98.25|97.25|154.75|85.5|92.75|102|66|41|35.25|69.25|46.75|73|130.5|146.25|153.5|128.75|128.25|151.75|117.25|105|107.5|93.5|81|46.75|45.75|37.75|47.5|45.5|49.25|59.25|60.75|45.5|71.25|54.5|44.5|39|31.75|16.9275|9.5|8.24|22.3|24.75|16.35|31.32||||||||||||||||
2024-04-29 06:42:55|russ2000_1190|EROS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:56|russ2000_1191|EFSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17||13.67||17.625|18|17|15|15|13|12.5|13.5|11.25|10.1|10.05|10.95|12.7|13|13.49|13.1|13.65|13.5|14.75|14.5|16.75|19|19.55|22.99|22.77|26.08|26|29.1|31.77|29.98|25.3|24.81|23.2|21.03|20.27|18.85|14.99|10.75|8.54|11.23|7.92|8.85|9.36|8.09|10.23|12.72|13|15.02|13.94|11.44|10.83|12.14|12.91|13.95|15.34|16.7|18.4|18.47|17.24|17.3|18.99|20.12|21.47|23.91|29.22|27.25|27.87|30.75|38.85|43.95|41.4|38.15|43.8|46.85|54.75|57.85|44.14|46.65|40.77|38.87|45.37|45.36|29.72|30.63||||||||||||||||
2024-04-29 06:42:56|russ2000_1192|AGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.3872|14.067|15.0075|11.2556|10|7.1936|8.1341|6.8834|7.1936|7.8139|7.5038|7.5038|9.6848|11.5658|8.7544|7.1836|6.8734|5.933|6.8734|5.6228|5.6228|6.013|4.7524|4.3|5.3|4.95|4.75|3.25|7.025|7.75|7.75|7.75|6.91|6.55|6|5.65|6|5.7|4.05|2.21|1.9|2.55|3.85|4.72|6.17|6.95|7.4|11.75|11.63|12.15|16.84|9.8|12.11|13.74|12.55|12.5|16|10.06|7.64|8.7|9.29|9.68|10.37|11.69|14.99|13.75|16.36|18.02|17.29|16.1|15.91|22.62|28.16|30.35|37.88|34.09|31.92|35.29|39.03|39.46|30.16|34.56|48.29|62.65|72.05|59.05|59.5|58.95|39.75|38.75|39.3|44.76|48.37|46.99|39.24|36.44|46.85|37.24|42.58||||||||||||||||
2024-04-29 06:42:57|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||1.7778|2.1111|1.8611|1.5556|1.1805|1.8055|1.3611|1.2361|1.8611|2.2778|3.3889|2.6111|2.25|2.5973|3.139|2.4167|3|3.5973|3.389|3.6667|3.389|2.8333|3.0973|3|3.903|4.0833|3.9583|4.1806|3.7361|4.1528|3.9444|4.3611|3.1389|3.0741|3.7222|4.0185|4|4.7407|5.2593|5.3037|5.8383|10.8133|9.6167|11.45|9.6667|11.0833|10.9467|11.0633|12.5333|11.4333|12.1167|7.7433|9.4|10.5733|7.43|8.8467|7.89|5.4|6.5|7.91|10.3333|19.0867|15.06|13.72|12.535|11.625|15.065|18.005|14.555|11.05|9.43|10.72|15.03|14.945|16.1|17.735|18.39|22.845|24.75|26.47|22.81|23.855|22.67|22.215|21.9|20.975|24.02|25.965|32.94|46.29|46.01|47.22|40.9|34.66|35.43|35.9|30.03|38.75|41.49|48.14|38.44|32.2|40.4|46.6|51.9|55.25|48.95|50.5|59.45|69.7|67.3|73.98|84.23|82.51|68.94|67.89|83.02||||||||||||||||
2024-04-29 06:42:58|russ2000_1195|PHIIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:42:59|russ2000_1196|CERS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.125|23|19|15.5|18.4375|16.75|27.25|17|27.25|30.125|40.5|38.5|53.125|55|58.0625|62.65|60|42.66|47.52|42.4|21.65|24.36|6.84|8.95|7.53|4.1|3.88|2.72|2.17|2.63|4.66|4.09|6.42|8.72|13.01|8.1|5.4|7.86|5.84|5.96|7.3|7.38|5.84|4.92|4.52|1.04|0.85|1.01|2.05|2.09|2.25|2.97|2.92|2.41|3.33|3|2.1|2.8|3.58|3.52|3.21|3.22|3.15|5.24|5.29|6.68|7.42|4.32|3.64|4.53|5.5|4.6|4.44|5.1|5.07|5.56|6.78|5.45|4.14|2.29|2.48|3.93|4.16|6.54|6.92|5.18|6.66|5.01|5.51|4.14|5.41|6.08|7.07||||||||||||||||
2024-04-29 06:42:59|russ2000_1197|TPLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:00|russ2000_1200|CHUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|28.88|34.59|36.62|33.82|40.73|33.57|27.29|21.75|23.21|26.71|29.9|33.325|31.08|32.95|30.28|31.3|28.5|26.85|19.3|25.1|27|29.6|28.3|21.4|22.7|21.95|24.09|28.74|23.44|17.84|20.14||||||||||||||||
2024-04-29 06:43:00|russ2000_1201|GRUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.48|36|40.96|39.63|27.61|26.46|22.58|24.55|38.8|37.58|36.33|43.49|56.29|66.2|99.41|107.54|142.61|76.8|81.29|63.99|57.55|43.24|46.18|52.83|73.46||||||||||||||||
2024-04-29 06:43:01|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||0.6459|0.7709|0.6354|0.6146|0.7813|0.9375|1.0833|1.2084|1.5938|1.8543|2.1458|2.25|2.5313|2.2917|3.625|3.5626|3.5|3.625|4.25|4.25|4.125|4.313|5.375|6|6.157|6.532|7.063|8.5|8.563|8.438|8.5|10.938|12.75|12.9531|11|12.125|12.0625|12.125|11.4375|10.7813|10.625|8.375|7.8125|7.75|9.0313|13|14.1|15.095|14.975|16.7|18.305|19.35|19.275|18.515|20.145|21.375|24.94|27.86|32.1|40.54|33.68|31.21|30.38|30.41|28.17|26.5|27.87|29.294|29.17|27.65|27|22.23|17.95|11.55|10.37|7.8|11.59|21.91|21.05|22.48|22.85|24.69|20.08|22.36|21.43|18.46|17.65|21.35|22.02|23.41|29.38|25.2|24.01|26.91|26.58|29.69|28.7|29.29|31.67|37.28|37.42|39.46|40.27|50.86|37.57|39.23|42.09|49.65|50.05|48.95|49.8|54.05|48.4|57.5|59.3|54.28|56.63|55.22|56.34|61.03|51.31|40.56|38.54||||||||||||||||
2024-04-29 06:43:02|russ2000_1204|HCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|4.87|4.98|6.23|8|7.745|6.7|6.47|7.9|8.29|7.2|6.229|7.95|10.9|13.6|20.12|20.87|20.54|34.34|30.49|50.06|48.05|39.12|41.65|40.43|47.32|42.35|39.05|38.78|34.23|31.75|31.78|33.65|49.3|44.23|40.14|30.24|34.63|42.12|40.75|54.35|47.59|42.15|40.08|46.3|45.12|45.53|54.72||||||||||||||||
2024-04-29 06:43:02|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.8|38.4|26.4|48|60|30.48|53.52|10.8|9.6|12|45.6|45.6|38.4|31.2|48|81.6|69.6|21.84|19.68|31.2|35.2|34.4|39.68|32.64|12|6.4|12.8|16|12.8|14.72|15.52|18.24|12|11.632|11.2048|11.2|7.04|6.4|4.96|4.08|5.8416|5.65|3.25|3.57|3.47|4.97|7.41|5.53|5.87|5.21|7.37|8.04|7.7|5.03|2.31|0.8199|0.3355|0.5769|0.39|0.1638|0.1631|0.25|0.293|0.24|0.213|0.2899|0.2435|0.3183|0.2275|0.219|0.2|0.345|0.3218||||||||||||||||
2024-04-29 06:43:03|russ2000_1206|THFF|price_second_month|0|||||||||||||||||||||||||||||||||||||9.125|9.875|10.5|11.75|12.8125|14.125|16|17.625|17.2501|17.2501|15.0075|16.2577|14.5699|15.3832|15.758|16.2586|15.2575|15.2502|17.5|18.5|17.5|19|21.5|27.6563|25.6875|21.625|22.25|23.9375|18.75|18.25|18.9688|17.125|16|15.5|16.375|15.8438|19.25|21.735|20.615|21.91|23.25|24.51|26.25|23.525|27.435|27.535|29.77|30.53|28.93|31|36.32|31.99|27.1|28.98|27.38|28.7|30.59|33.04|33.9|31.03|28.73|30.2|28.38|26.25|32.75|41.48|41.66|32.4|33.65|30.17|28.61|26.28|28.35|28.74|30.14|32.41|32.44|30.9|33.29|31.99|28.05|30.47|30|30.75|30.75|30.42|36.71|34.39|32.14|32.32|33.47|33.65|34.06|32.89|36.56|32.95|36.94|40.88|45.8|46.45|45.55|43.4|48.2|42.9|43.6|51.45|46.69|44.38|37.83|40.6|44.22|39.95|35.1|34.39||||||||||||||||
2024-04-29 06:43:04|russ2000_1208|CRMT|price_second_month|0||||||||||||||||||||||||||0.8334|0.9167|0.7917|1.1667|0.7083|0.4167|0.4167|0.2917|0.3333|0.5001|0.4167|0.2917|0.3333|0.3333|0.25|0.5001|3.8334|4.0833|5|4.75|4.1667|3.587|2.707|4.04|3.5|1.542|1.3333|2.042|1.552|1.542|1.792|1.479|1.875|2.167|2.011|2.959|2.125|3.896|4|3.9792|3.2083|3.375|3.0417|3.4167|3.3958|3.0833|2.5833|2.4|2.54|3.2667|4.6|9.7067|8.3333|8.2|7.8067|11.9327|13.0467|19.5333|17.5267|19.6867|21.38|24.4667|23.64|21.4|20.47|16.12|18.42|19.79|15.78|11.31|11.47|13.66|12.1|10.87|10.9|16.49|18.91|9.34|10.98|16.35|20.6|24.19|26.44|24.22|25|25.33|24.78|28.25|30.05|35.94|44.61|43.15|45.61|36.9|47.76|45.09|41|42.03|36.24|36.25|42.36|51.35|53.205|53.06|35.8|26.48|25.14|23.78|39.14|45.55|31.85|36.15|38.4|46.45|48.7|62.4|83.45|74.21|81.6|86.1|85.78|109.26|102.77|79.57|100.5||||||||||||||||
2024-04-29 06:43:05|russ2000_1209|SPPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|112.5|260.95|318.75|228.125|218.75|306.25|184.375|215.625|212.5|306.25|259.375|300|328.125|256.25|175|132.8125|109.375|103|95.25|100.75|71.75|6.25|4.25|1.86|1.95|3.69|4.9|5.5|9.2|7.15|6.38|5.75|6.07|5|4.97|4.17|5.35|3.65|3.82|5.32|5.97|6.31|4.04|2.75|2.59|1.8|1.87|1.34|1.58|5.13|6.26|4.69|4.74|4.08|3.7|4.51|6.98|9.09|8.76|13.23|14.13|11.09|11.51|11.275|11.39|8.43|7.76|9.35|8.85|7.46|7.97|7.31|6.23|6.34|7.27|5.48|4.49|7.37|5.5|4.3|6.4|6|9.43|19.7|21.51|19.51|22.63|13.22|11.71|7.94|7.34|8.45|2.86|2.99|3.76||||||||||||||||
2024-04-29 06:43:06|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|12.25|13.75|11.5|12.438|15.75|19.75|16.125|19.9375|16.0625|16.75|24|40.5|47.5625|68.1875|45|39.5|26.5|19.92|17.6|18.09|20|14.45|15.34|14.05|15.33|16.74|18.6|18.18|18.2|16.95|16.4|16.43|16.4|21|18.7|22.61|25.44|28.78|30|26.83|26.8|24.74|24.93|26.64|29.44|34.92|23.09|16.9|23.93|22.88|25.64|28.8|29.95|30.69|35.11|35.02|36.72|33.49|31.8|32.8|32.63|29.72|27.99|27.7|36.08|33.9|38.03|36.25|36.01|38.46|38.5|37.62|34|31.61|31.78|30.89|37.16|41.57|41.2|36.5|38.9|40.75|46.55|40.5|42|49.6|43.4|48.54|46.72|34.87|38.465|36.06|31.67|35.57||||||||||||||||
2024-04-29 06:43:07|russ2000_1211|REX|price_second_month|0|||||||2.2617|3.8989|4.8007|4.0397|5.5528|6.9271|5.1111|5|3.7222|3.4444|2.7778|2.8889|1.5556|1.8334|2.2778|2.0556|2.1112|3|1.8889|1.9444|1.7778|1.6667|1.2777|1.6667|1.2777|2.2222|3.2223|2.9444|3.1667|3.7222|2.7778|3.0556|3.7778|4.2222|6.1666|8.1112|9.5556|9.1111|7|7.4444|7.5|5.611|6.2222|7.667|7.778|5.722|6.945|6.2222|4.333|3.722|4.555|4.389|5.055|4.778|5.973|4.6111|5.3333|5.7222|9.1667|17.7778|16.5556|7.6389|9.3889|7.9444|6.6389|8.1556|10|11.24|14|14.9|16.21|10.3|12.83|10.15|12.5|14.15|15.73|13.82|12.3|12.7|17.6|14.11|14|15.41|14.89|15.32|14.76|13.61|16.8|16.7299|15.86|18.9|15.4|18.57|16.8|12.92|9.95|6.55|10.16|10.48|13.53|18.12|18|13.06|16.14|14.67|16.71|16.54|18.38|30.67|18.42|17.4|18.84|23.1|27.92|29.54|32.74|47.68|69.51|106.83|63.27|54.36|63.87|53.62|62.85|50.5|58.42|80.44|97.68|83.22|95.12|86.62|91.54|80.72|76.02|80.58|69.59|79.71|67.47|68.68|91.85|70.01|58.65|61.78||||||||||||||||
2024-04-29 06:43:08|russ2000_1212|MRGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|0.6|0.22|0.015|0.02|0.022|0.074|0.037|0.098|0.068|0.05|0.118|0.048|0.295||||||||||||||||
2024-04-29 06:43:08|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||17.25|15|18.625|16.75|16.25|15|15.75|15.25|10.5|10.5|9.5|6.75|9.25|9.25|9.375|8.75|7.5|7.25|7.25|5.5|5.75|6|7.125|8|7.75|6.188|4.875|3.9375|3.75|3.5|3.8125|3.5625|4.4375|3.375|3.75|3.625|4.5313|5.1|6.15|6.61|5.53|6.94|6.99|9.2|13.3|15.76|16.44|39.8|33.79|24.91|28.3|22.2|25.995|21.15|18.1|13.71|14.6|13.81|12.25|10.92|14.15|11.06|9.76|8.49|9.33|9.28|9.63|5.6|6|6.69|10.25|15.71|15.82|14.6|12.8|11.91|12.05|9.6|8.36|7.82|10.7|14.49|15.49|17.72|19.06|19.37|21.65|25.49|24.25|25.7|30.76|41.82|37.05|50.61|51.69|57.55|69.6|47.32|51.42|63.7|61.4|64.77|62.06|60.42|57.74|67.82|73.07|62.22|69.48|76.65|92.6|97.74|70.19|86.94|79.64||||||||||||||||
2024-04-29 06:43:09|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|10.96|7.65|6.9|6.62|7.23|10.04|8.65|8.96|8.9|8.8|13.2|15.74|16.29|13.35|19.51|21.87|22.25|25.7|35.4|43.55|37.85|38.9|57.35|44.3|47.42|36.75|32.07|25.47|22.4|22.94|24.815|22.22||||||||||||||||
2024-04-29 06:43:10|russ2000_1215|MCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.312|1.312|1.25|0.5|0.5|0.25|0.8|1.62|1.5|0.4|0.25|0.25|1|0.1|0.1|0.12|0.28|0.62|1.5|2|1.5|4|3.374|6.4|4.25|2.8|2.45|2.89|3|3.27|3|3.1|3.35|4.17|5|7.86|6.78|6.67|7.49|8.6|7.95|11.99|9.9|11.49|13|13.3|23.22|21.69|33.98|36.6|47.2|64.3|83.55|71.12|52.54|36.42|49.87|44.94|44.38|51.56|50.28|43.85|55.76|61.28|61.96|60.63|63|63.58|52.54|55.53|40.99|38.76|34.98|35.86|47.11|47.42|42.99|39.62|33.81|23.53|13.78|9.31|7.71|6.03|10.82|9.66|9.89|7.42|6.16|4.59|2.44|2.9|4.5|6.83|4.05|3.39|2.14|0.98|3.3|3.28|2.75|1.62||||||||||||||||
2024-04-29 06:43:11|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.2222|10.3333|11.2083|9.8333|10.1666|10.5832|10.3329|10.5832|9.9988|10.6667|11.2503|11.4995||12.1667|12.4997|12.6658|14.3333|22.1665||19.6825|17.3016|16.0317|12.9365|11.4286|13.3333|13.6508|10.873|9.8413|8.8889|8.4127|8.8095|9.5238|12.0635|11.0286|10.3937|10.4762|11.2381|11.4286|12.1841|11.746|11.873|11.9867|11.9467|10.8133|11.08|11.3333|10.1667|8.8|9.6133|8.9333|8.8133|8.8333|9.2|9.6|9.3267|9.4467|8.7867|8.64|8.86|8.6667|7.8333|7.1|7.6|8.9267|11.3933|11.3333|10.06|11.3067|10.0333|11.5867|11.4867|11.7133|10.8467|11.2333|14.36|12.2867|15.1333|14.3|14.68|14.8333|16.86|20.1|17.8667|18.0067|18.1133|18.84|19.4533|18.9467|19.24|22.1067|20.8067|21.46|23.66|32.2933|32.8467|30.86|32.1|35.3|34.57|35.83|38.03|30.95|31.59|28.64|30.93|33.69|34.27|30.98|28.98||||||||||||||||
2024-04-29 06:43:12|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|10.44|9.9|8.89|7.36|7.99|7.95|7.14|4.88|6.24|7.99|8.7|11.1|10.5|10.65|16.85|19.85|17.2|21.35|19.54|24.73|28.04|27.82|33.58|26.56|15.93|16.85||||||||||||||||
2024-04-29 06:43:12|russ2000_1220|CTWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:12|russ2000_1221|CTRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0625|0.0625|0.375|0.001|0.001|0.0025|0.001|0.0001||0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||26.37|35.61|47.49|51.82|28.44|44.7|43.74|38.76|23.41|15.08|15.8|19.6|19.47|9.15|12.29|23.52|23.22|27.9|29.48|33.38|23.61|23.69|21.13|16.7|11.59|8.86|10.36|14.22|11.5|14.03|10.62|13.28|15.93|16.49|16.26|20.18|22.13|23.66|26.42|23.54|26.62|22.65|18.15|15.55|19.89|17.75|17.87|18.22|17.85|25.74|21.66|29.83|31.95|22.46|20.44|14.15|14.99|20.59|22.81|16.54|19.14||||||||||||||||
2024-04-29 06:43:13|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39||||||||||||||||
2024-04-29 06:43:14|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|11.97|7.46|2.49|4.2|2.38|1.88|1.59|2.27|2.63|4.22|4.24|7.31|5.13|5.54|6.76|6.3|5.55|4.46|10.13|8.69|9.64|8.43|7.7|5.05|3.46|4.81|3.12|2.38|2.5|4.64|7.82|7.37|6.85|5.57|5.12|3.73|3.605|6.45||||||||||||||||
2024-04-29 06:43:15|russ2000_1225|RTEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:15|russ2000_1226|ARWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||813.3125|1626.625|1424.9235|3253.25|1626.625|2036.5345|1626.625|813.3125|813.3125|409.9095|409.9095|455.455|325.325|325.325|520.52|455.455|390.39|585.585|357.8575|813.3125|1216.7155|1015.014|605.1045|403.403|325.325|195.195|130.13|156.156|260.26||39.039|45.5455|97.5975|65.065|45.5455|400|615|570|231|417|251.96|260|384|497.91|534|490|470|378.99|668|489|434|244|248|174|144|56.41|61|43.5|63|59|125|91|89|80.67|56|54.9|4.76|5.36|4.34|2.71|2.16|2.192|2.18|4.16|7.21|20.89|11.46|14.14|5.74|7.53|6.26|5.93|5.56|3.56|5.75|7.08|4.44|2.26|1.64|2.74|3.64|6.48|9.77|14.4|13|17.92|24.04|34.17|49.2|35.36|33.71|44.54||||||||||||||||
2024-04-29 06:43:16|russ2000_1227|LNDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|15.5|8.75|7.5|5.5|5.875|4.375|5|6.25|5.5938|5|4.5|3.5|5|5.9375|6.125|5.75|4.625|4.375|3.9375|3.2|4.899|3.28|3.75|4.21|2.15|1.8|2.85|2.94|3.63|5.51|7.95|6.04|4.53|6.32|6.74|6|6.64|7.15|6.86|8.6|10.16|9.91|13.38|13.66|11.31|12.28|9.45|8.26|9|7.11|5.4|6.28|6.08|6.35|6.18|5.63|5.59|6.25|6.33|5.8|5.95|5.35|6.3|6.92|9.61|9.35|11.34|14.19|13.33|11.36|10.48|12.24|12.25|13.2|14.34|13.96|13.32|12.39|11.68|11.55|12.99|14.4|12.6|13.4|13.05|12.75|13|13.65|13.3|14.87|12.53|9.42|10.99|11.24|10.26|10.77|9.48||||||||||||||||
2024-04-29 06:43:17|russ2000_1228|CLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:17|russ2000_1229|IIIN|price_second_month|0||||||||||3.6577|4.1773|5.2787|4.8447|4.8655|4.2209|6.1547|5.0087|5.33|2.8729|4.177|4.4498|3.5049|3.9172|4.7419|4.5552|5.3803|5.5005|5.0708|5.375|3.875|2.875|4.5|3.875|4.125|4.0625|5.6875|5.25|4.5625|5.6875|6|5.8125|4.625|5|5|5.125|4.25|3.6875|3.9375|3.75|3.9375|3.3125|3.375|3.4375|3.375|4|4.4375|3.875|3.719|3.75|3.5315|3.594|2.4375|2.7815|3.0625|4.3125|4.469|4.219|3.844|2.875|2.469|0.6875|0.945|0.725|0.475|0.3|0.25|0.275|0.43|0.4|0.355|0.325|0.33|0.425|0.5|1.225|6.425|10.43|9.755|5.645|7.15|8.09|18.665|21.55|20.84|19.23|18.41|18.26|18.9|11.37|10.77|16.03|17.1|9.76|6.3|8.62|11.42|11.39|10.15|12.68|7.91|10.37|12.37|13.64|10.48|10.43|12.56|9.13|10.02|11.96|15.89|17.91|15.99|19.87|19.9|19.63|23.48|21.83|21.71|19.85|17.31|24.4|26.18|27.72|33.3|39.57|36.12|31.76|25.07|27.55|28.24|31.28|38.35|27.54|22.75|18.28|18.7|23.33|19.89|17.65|18.44||||||||||||||||
2024-04-29 06:43:18|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.563|1.75|1.313|9|7|9|12.25|9|9.125|14.5|15.125|17.188|19.25|13.5|11.688|11.125|12.938|9.25|3.406|2.625|1.75|1.063|1.25|3.5|3.36|1.66|3.25|3.43|2.7|3.25|2.78|2.85|3.98|4.65|4.42|4.12|4.25|4.3|4.19|4.01|4.64|6.26|7.26|8.25|7.8|7|6.82|7.48|7.5|9.24|8.9|8.52|8.5|8.03|6.86|7.23|7.16|6.88|6.23|6.6|5.93|6.02|7.08|7.65|6.81|6.02|6.5|5.64|5.54|5.81|6.36|6.66|6.85|8.96|9.13|8.53|8.6|8.65|8.84|9.07|9.75|10.71|10.6|10.56|11.31|12.4|13.3|15.1|15.15|14.75|18.05|20.65|23.9|21.09|20.63|19.8|22.34|26.86|26.04|22.65|24.32||||||||||||||||
2024-04-29 06:43:19|russ2000_1232|TCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.31|27.59|22.2|23.12|18.91|17.79|15.73|9.99|5.26|5.38|5.3|5.99|4.2|5.78|4.11|5.8|5.05|7.87|11.07|5.43|6.54|7.54|4.61|3.96|4.05|3.02|3.94||||||||||||||||
2024-04-29 06:43:20|russ2000_1233|CSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21.25|18|22|17|19.375|23.625|22|25.3125|19|18.1875|10.4375|5.125|4.9375|2.9375|2.8125|1.5625|2.55|5.23|7.55|5.06|5.08|4.01|3.13|4.39|4.13|3.54|3.02|3.29|4.3|5.15|4.59|5.03|5.39|5.88|6.44|5.2|4.99|4.82|4.7|5|6.74|7.75|8.25|10.89|7.24|7.01|4.57|2.36|1.94|3.27|4.13|3.99|3.85|4.61|4.65|4.94|5.6501|6.03|5.75|5.77|5.99|7.27|8.85|11.21|15.67|17.95|18.19|18.66|21.14|17.9|18.45|19.6|22.47|24.92|23.74|24.87|20.6|23.25|23.64|26.73|25.77|26.13|24.22|25.01|27.22|25.17|22.94|16.15|19.59|20.57|21.27|23.68|21.15|18.46|22.5||||||||||||||||
2024-04-29 06:43:21|russ2000_1234|RDUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.71|45.71|48.45|64.04|65.41|32.83|36.26|55.51|53.04|42.14|34.5|37.3|28.1|38.09|29.14|19.74|16.67|19.18|21.23|24.34|22.97|17.9|12.24|11.83||||||||||||||||
2024-04-29 06:43:21|russ2000_1235|SFE|price_second_month|0|2.1671|1.9576|2.2085|1.9576|2.2085|2.3742|2.8754|2.1671|3.2914|4.1661|3.7495|3.6667|4.6673|4.7088|5.2496|5.7923|5.3325|5.6674|3.6252|5.0419|4.6673|5.0419|5.1668|6.2497|6.2497|5.0419|4.5827|4.7502|5.0419|3.959|3.1258|3.5838|4.375|3.8755|4.7088|5.0005|4.2075|4.0418|5.3325|6.9173|5.9994|7.2504|8.2926|8.792|10.8342|9.8335|11.4177|15.4175|22.6702|33.4201|49.4982|50.8769|88.1245|64.9947|70.0026|48.4956|53.9979|58.1258|63.126|72|86.124|48.375|56.625|74.75|146.25|134.5|222.25|350.75|193.125|171.375|52.5|43.14|36.54|19.14|25.14|16.92|11.82|9.66|13.08|7.68|18|15.66|20.52|26.28|15.3|10.68|12.06|9.54|5.94|9.72|11.76|11.4|14.1|11.82|14.82|16.86|15.78|12.9|11.82|9.24|8.28|8.58|4.2|3.06|6.3|11.15|9.24|11.74|11.3|11.5|14.72|20.98|19.52|16.04|16.85|16.91|15.15|15.56|14.13|15.14|15.78|14.54|18.65|19.61|19.08|19.6|19.43|18.41|17.92|17.5|16.29|11.82|13.23|14.1|11.75|12.65|11.05|12.2|12.4|12.2|13.15|10.3|8.96|10.85|12.01|11.96|11.52|8.83|6.33|6.24||||||||||||||||
2024-04-29 06:43:22|russ2000_1238|EVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|10.55|13.45|12.95|11.27|15.75|15.5|12.35|11.15|7.25|9.76|10.01|9.08|10.1|8.1|8.08|8.2|7.95|7.43|7.95|7.66|7.09|7.76|6.96|7.16|8.76|9.5|8.85|7.44|6.33|5.42|3.16|0.86|0.47|0.57|1.03|2.43|3.14|2.72|2.06|2.45|2.38|2.03|1.13|1.19|1.66|1.24|1.17|1.22|2|4.78|5.53|6.69|5.98|5.22|4.78|6.38|7.01|6.76|8.34|8.27|7.19|7.08|7.44|6.85|5.35|5.6|5.65|6.45|6.45|4.3|5.1|3.55|4.04|3.1|3.06|2.69|2.01|1.77|1.48||||||||||||||||
2024-04-29 06:43:23|russ2000_1239|HHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:23|russ2000_1240|OMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:24|russ2000_1241|CHEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|19.87|19.38|16.06|15.63|18.07|19.4|23.23|25.04|23.22|18.42|18.11|17.22|20.26|18.7|14.98|19.28|17.84|15.18|11.33|13.2|14|15.2|17.2|19.6|22.55|27.75|28.9|38.11|32.31|34.56|38.18|35.47|33|16.22|14.46||||||||||||||||
2024-04-29 06:43:24|russ2000_1243|MCS|price_second_month|0|2.9615|2.5173|2.8134|2.3229|2.397|2.9615|2.9153|3.1373|3.6093|3.7019|3.6278|3.9517|5.6269|4.8864|4.942|4.7383|4.6667|5.2964|3.4074|4.8889|4.0741|4.2964|4.5926|4|4.963|5.6296|5.4075|4.5185|4.8149|4|2.963|4.4445|5.037|4.7407|4.8889|4.963|5.3333|6.6667|8|10.3334|10.4445|9.7778|10.8889|12.5556|12.1666|11.5|11.445|12|12.722|14|15.417|17.167|17.3333|15.833|15.417|14.5|16.333|16.542|18.833|17.063|17.688|12.75|15.125|13|12.5625|11.9375|12.75|10.4375|10.9375|12.3125|14.625|15.2|14.3|13.9|13.84|15.5|14.5|14|14|13.4|13.78|14.19|14.95|17.49|16.2|19|22.85|23.32|22.03|19.28|24.26|16.43|17.61|20.57|25.45|22.02|23.37|21.12|18.02|15.94|17.23|17.18|12.89|8.28|10.93|12.52|12.39|12.21|10.95|11|12.96|13.02|10.5|9.78|12.25|12.05|13.33|12.91|11.84|12.21|12.85|12.3|14.59|14.11|16.8|18.21|16.46|19.49|19.6|19.41|19.9|18.68|19.4|23.6|30|31.2|33|24.9|28.1|27|31.55|40.6|42.46|42.39|34.96|33.56|31.46|26.72|13.48|15.67||||||||||||||||
2024-04-29 06:43:26|russ2000_1245|OSUR|price_second_month|0|||||||||||||||||10|9.2501|5|7|7.2501|8|7.7501|7.2501|6|5.875|6.2501|5.2501|7.875|8|9.375|15.375|17.875|16.5|21.5|18.625|20|17.875|22.375|18.625|20.125|17.625|20.625|16.375|16.625|21|20.5|19|14.75|15.3754|11.7505|17.7495|20.5|14.4998|12.2495|12.8749|8.7496|6.3756|6.0629|6.75|5.688|4.25|5.875|6.375|6|7.375|4.563|11.875|10.375|12.625|6.5|8.688|11.3|13.01|9.66|5.2|6.701|3.74|5.985|6.82|7.39|9|8.32|8.76|7.39|6.27|7.16|6.7|8.28|9.27|13.56|9.52|8.73|6.86|8.61|7.96|7.66|9.2|9.48|7.14|5.44|4.99|3.44|2.56|3.64|2.64|3.84|5.5|4.52|3.38|5.25|6.93|8.62|7.33|9.5|10.03|10.35|9.71|7.7|5.56|4.38|4.78|6.15|6.94|6.32|8.33|9.01|7.16|6.19|5.4|6.25|6.71|7.68|8.57|8.43|11.21|15.07|20.41|16.55|17.26|17.01|16.01|12.7|10.75|8.3|6.6|8.1|6.03|14.54|11.72||||||||||||||||
2024-04-29 06:43:27|russ2000_1246|TREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|4.2|12.45|8.71|6.74|8.62|6.69|7.28|7.59|7.29|5.69|5.31|5.44|7.59|9.1|15.99|16.25|17.12|19.24|23.88|30.04|33.71|25.16|31.9|45.26|53.04|57.44|104.66|102.2|68.9|83.25|101.03|101.4|118.4|157.9|231.55|297.8|348.5|260.1|249.35|260.34|325.58|377.28|302.91|360.53|275.82|257.3|305.05||||||||||||||||
2024-04-29 06:43:28|russ2000_1249|ENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.67|25.4|38.99|39.36|42.58|45.35|35.89|40.05|39.2|30.8|28.09|24.53|22.19|31.29|28.82|30.2|42.37|48.02|78.62|99.34|91.94|80.15|103.08|93.38|70.75|63.43|49.82|51.6|49.67||||||||||||||||
2024-04-29 06:43:28|russ2000_1250|GOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.9|15.97|16.2|16.99|16.75|15.75|16.4|16.74|19|18.49|19.94|20.1|20.35|20.09|18.93|17.28|17.32|17.92|14.83|9.22|7.5|11.59|13.554|13.67|13.99|16.09|16.09|18.5|18.41|19.2|15.97|15.73|18.11|16.02|17.37|17.62|18.98|20.05|17.78|18.2|17.57|17.85|18.19|17.68|17.6|17.81|14.5|14.44|14.34|16.63|17.92|19.46|20.61|20.41|21.01|22.99|17.24|18.89|20.13|19.05|21.4|21.31|22.23|22.78|21.53|17.92|18.31||||||||||||||||
2024-04-29 06:43:29|russ2000_1251|CPF|price_second_month|0|||||||||||||||||||||41.5752|49.5054|51.8849|83.3683|81.5559|90.6177|85.1806|79.7436|76.5727|70.6818|57.9953|71.588|89.2591|86.0868|86.993|96.0547|87.8991|87.8991|81.5559|101.4918|95.1486|97.8671|93.3362|97.8671|100.5856|96.0547|86.094|92.43|97.8671|119.6153|117.803|112.3659|114.6422|110.5536|106.9289|115.9906|129.5905|134.1142|152.2377|141.3636|137.7389|123.24|124.1535|125.0524|154.05|167.2005|183.5117|163.1118|173.9859|187.5858|182.1488|195.0527|196.4591|264.2411|219.2948|237.0558|309.1875|312.7397|375.3747|414.6665|397.7029|384.5089|400.1677|397.7029|350.8716|405.2422|484.6958|519.058|514.7084|501.3695|530.6571|536.4566|521.5228|524.7126|543.2711|546.4608|491.9452|461.3527|293.0213|268.0833|216.3225|172.5361|183.0622|57.5603|86.703|40.3067|11.7441|18.8485|34.9422|22.7632|20.5883|17.3261|14.34|12.19|13.32|13.84|12.83|13.9|14.77|15.49|18.34|16.99|19.88|19.73|19.04|17.58|19.14|22.94|23.42|20.74|23.24|19.93|23.97|25.59|29.55|31.58|30.25|29|32.2|27.87|29.44|28.33|28.04|29.18|27.79|27.82|29.06|23.92|16.11|15.49||||||||||||||||
2024-04-29 06:43:30|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.17|12.71|12.75|11.64|10.78|11.11|13.39|15.06|14.45|15.78|18.1|19.15|18.43|13.25|16.44|18.45|20.02|22.84|24.93|23.78|20.87|22.92|19.79|18.86||||||||||||||||
2024-04-29 06:43:30|russ2000_1253|ARC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|17.6|21.16|25.95|35.42|29.56|30.49|34.82|30.39|24.17|15.2|16.83|19.13|16.35|9.1|5.57|8.09|9.31|6.19|7.14|9.83|6.92|7.03|9.11|9.38|3.9|4.02|6.52|5.37|4.43|2.5|2.35|3.72|4.98|8.5|7.38|6.23|7.37|9.63|9.28|8.13|6.34|4.68|3.74|4.24|3.27|4.71|4.67|3.29|3.6|2.87|2.19|1.93|3.21|2.45|2.6|2.01|1.44|1.15|1.2|0.9401|1.23||||||||||||||||
2024-04-29 06:43:31|russ2000_1255|MSEX|price_second_month|0|3.375|3.25|3.75|3.75|3.5625|3.875|4.3125|4.75|6.3126|5.5625|5.75|6.5625|6|7.3126|7.125|7.6251|6.75|7.25|6.6251|7|6.5|6.375|6.8125|6.8751|6.6875|6.5|6.1875|6.0626|5.9375|5.8751|5.6563|5.8751|6.125|6.1875|6.6875|7|7.75|8.75|9|8.5|8.8751|9.25|10|10.375|8.5|8.8751|9.1248|8.3748|8|8.2498|9|9.1248|8.2498|8.2498|8.6248|8.6248|8.1878|9.1248|9.3748|10.3099|10.0287|10.3724|12.4969|10.8723|11.8408|14.9963|17.3082|13.1842|14.4964|14.5589|14.6214|15.0587|17.8505|16.7308|16.7958|17.0582|17.943|17.5456|16.7576|16.6233|17.5306|19.87|19.64|20.18|19.66|18.35|19.9|17.91|19.34|21.39|19.05|19.3|18.12|20.32|18.59|18.12|19.2|18.75|18.9|18.85|18.44|17.72|17.2|13.99|13.77|15.22|16.16|16.55|16.82|16.35|17.46|18.77|18.76|18.19|18.5|18.42|18.22|18.75|18.71|19.46|19.25|20.02|21.98|20.21|20.47|20.53|22.04|23.26|21.83|22.76|25.63|28.02|36.95|33.37|40.74|37.65|35.32|37.98|46.12|35.44|44.44|45.8|51.84|58.87|59.16|61.04|62.81|59.47|67.86|64.13||||||||||||||||
2024-04-29 06:43:32|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||2.125|2.4584|2.9167|3.4167|3.625|3.75|4.4167|4.5417|4.1667|4.2084|4.3333|4.6667|4.6667|4.584|5.5|5.875|7.584|7.6667|7.75|8.334|7.688|7.938|9.063|9.719|11.125|12.438|16.5|16.063|12.75|12.25|11.6875|12.25|12.5|9.5625|7.875|11.25|12.5625|13.625|15.6875|15.05|15.27|16.13|15.08|16.2|15.2|14.66|16.31|23.12|25.27|25.9|24.25|30.75|30.09|26.8|27.93|27|30.47|34.43|32.58|32.5|31.34|33.36|32.41|30.94|29.92|27.88|27.14|27.55|30.87|21.48|16.72|16.71|17.17|16.23|18.34|18.08|13.98|15.74|17.28|16.69|14.08|11.92|13.98|13.65|14.05|14.52|16.8|18.26|18.67|22.58|20.02|21.61|21.7|19.68|23.69|21.25|21.9|23.21|21.52|20.5|22.96|25.79|26.83|24.86|24.74|27.91|27.58|31.02|31.39|35|33.67|34.19|31.97|32.78|24.98|19.94|15.43||||||||||||||||
2024-04-29 06:43:34|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|39.78|39.97|39.57|15.12|18.11|19.81|20.55|15.45|13.25|14.7|14.1|38.525|49.45|40.45|39.95|38.58|22.33|13.13|13.87|11.12|11.32|13.64||||||||||||||||
2024-04-29 06:43:34|russ2000_1260|GLDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.19|5.25|5.53|5.51|5.37|5.75|7.35|9.2|8.24|8.45|6.77|5.42|7.28|4.2|2.33|5.21|6.7|5.9|5.86|5.69|4.72|7.67|7.79|6.07|4.77|5.65|7.215|6.55|7.6|8.61|9.66|8.23|6.66|8.89|7.86|7.7|7.34|7.58|7.42|5.77|5.2|3.99|3.5|4.56|3.88|4.45|4.85|4.2|3.7|5.05|4.45|4.95|5.35|7|7.74|10.59|10.99|10.9|10|9.19|9.86||||||||||||||||
2024-04-29 06:43:35|russ2000_1261|KBAL|price_second_month|0|3.5481|3.7183|3.8883|4.18|4.0828|4.8118|5.3951|6.3672|5.9783|6.4158|6.0755|5.8811|5.8325|5.4923|5.8811|8.4086|7.9711|9.7209|6.9018|6.8046|7.1934|6.8046|6.0269|6.5616|6.8046|8.1655|8.2627|8.3599|8.7488|7.5823|6.7074|7.6795|9.0404|8.0683|7.8739|10.4985|9.8181|10.3041|10.0125|11.8595|11.3734|11.5678|12.1511|11.8595|9.332|9.7938|9.2838|10.4985|10.7902|10.0125|10.0615|11.5678|11.5678|12.9288|16.2339|15.359|15.359|17.4976|15.5783|16.2339|19.1501|13.3176|14.9701|12.6371|13.9981|15.0187|12.8315|11.8109|12.5399|13.2204|11.422|11.7136|11.2762|11.7739|11.0507|12.225|12.8471|11.4862|11.5717|10.5219|12.2561|11.6884|11.5251|13.0337|10.7629|10.5763|11.5873|11.1129|9.5653|9.8297|8.2822|11.0196|11.665|13.7181|18.6563|16.3544|10.6152|10.4441|10.3741|8.1266|8.2044|8.1889|5.2026|4.666|4.6738|4.946|6.338|5.1404|5.467|4.0206|4.5571|5.5681|5.2726|4.4327|4.7205|4.7904|5.3504|8.7332|9.7053|7.1623|7.6134|7.6523|11.5795|14.5969|12.5438|12.3494|9.39|9.55|12.19|10.93|12.37|10.53|11.7|12.45|15|16.4|17.18|16.96|18.54|16.43|16.25|17.47|15.26|15.69|15.44|17.55|21.38|16.18|11.19|11.21||||||||||||||||
2024-04-29 06:43:36|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|47.82|53.06|46.37|50.34|42.9|36.07|39.93|38.36|39.95|27.04|38.02|44.41|59.8|63.3|57.15|55.85|68.65|70.2|73.15|70.2|57.02|58.38|53.45|48.22|58.38|48.64|36.21|47.19||||||||||||||||
2024-04-29 06:43:36|russ2000_1264|CALX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.91|12.9|19.1|21.22|14.78|9.02|9.04|8.09|5.53|7.08|8.46|10.12|12.69|10.05|8.06|8.27|10.5|10.6|8.74|7.76|7.1|7.41|6.63|6.76|7.51|7.7|6.9|6.6|4.9|6.9|6.55|6.75|7.7|9.65|8.49|6.39|5.85|7.89|9.43|12.77|20.56||||||||||||||||
2024-04-29 06:43:37|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|48.26|67.9|63.89|58.2|56.25|53.42|48.04|45.3|33.61|40.08|39.95|31.28|20.32|16.35|16|19.97|18.62|20.67|25.38|23.325|24.16|30.76|25.75|18.18|21.06|29.25|20.51|19.03|19.22|21.01|17.84|18.24|23.12|25.27|25.16|30.11|31.96|31.3|22.97|21.55|23.87|18.81|14.3|14.66|15|13.71|17.16|18|15.55|14.79|16.82|16.78|9.19|7.97|6.09|4.18|2.1|1.56|1.25|1.62||||||||||||||||
2024-04-29 06:43:37|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|10.72|3.78|3.99|1.25|1.98|0.9035|2.01|1.21|1.78|3.51|1.99|1.98|2.01|3.55|3.75|3.95|1.69|2.62|1.46|1.26|0.8842|1.32|0.5149|0.8323||||||||||||||||
2024-04-29 06:43:38|russ2000_1268|PEBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.1679|7.1679|7.6159|7.8847|8.1536|7.8847|8.423|8.2431|8.602|8.423|9.265|9.4617|9.117|9.866|11.817|12.469|14.528|15.937|19.351|18.5389|20.409|16.5874|17.2379|16.1809|18.1567|19.6773|15.7418|12.5935|12.1015|12.0031|10.8225|13.3806|15.6237|17.9221|16.4069|18.0087|23.7576|26.2095|24.6667|22.7619|24.1238|27.95|28.47|28.76|25.34|25.74|31.19|26.05|28.2|28.1|29.02|29.46|28.48|30.24|28.448|27.75|27.61|26.33|24.19|21.72|23.69|20.54|17.44|9.22|17.73|15.81|9.04|14.38|15.17|12.09|12.99|13.5|12.46|10.67|12.87|16.17|18.77|22.1|20.2|21.67|20.04|20.96|23.96|24.47|24.6|23.97|24.21|23.74|23.09|21.98|20.62|17.84|21.59|23.77|29.21|32.52|30.25|31.06|33.86|34.49|37.53|35.86|34.9|33.34|30.91|30.71|32.71|28.55|22.47|21.14||||||||||||||||
2024-04-29 06:43:39|russ2000_1269|TTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:39|russ2000_1270|AREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:39|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2754|51.2949|51.2049|48.5995|37.2596|31.6797|21.5998|11.6999|7.4699|9.4499|7.8|16|22.208|17.23|20.6|24.33|19|19.39|19.93|23.94|9.5|9.31|9.84|11.13|10.47|9.59|9.03|7.34|19.82|20.5|21.68|6.56|6.75|8.52|7.89|8|8.56|6.37|7.83|7.63|6.61|7.95|7.92|7.13|10.07|7.6|9.72|8.45|6.68|4.51|3.07|2.73|3.6|3.13|2.56|2.04|2.99|3.56|3|3.08|2.37|2.51|3.93|2.83|2.45|2.52|2.46|4.25|3.76|3.95|3.31|2.75|2.4|2.14|1.69|2.3|2.12|2.04|2.52||||||||||||||||
2024-04-29 06:43:40|russ2000_1272|CMLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0349|20.9|11.3|16.71|16.75|13.55|16.69|13.32|5.31|5.36||||||||||||||||
2024-04-29 06:43:41|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||206|150|168.75|100|106.25|103.15|118.75|125|153.15|75|103.15|75|81.25|87.5|90.65|106.25|81.25|37.5|18.75|9.35|16.375|8.375|3.875|1.125|1.09|1.14|3.6|1.19|0.94|0.5|1.26|3.09|5.3|12.4|13.15|15.2|9.78|7.39|3.35|3.44|2.82|3.07|4.11|5.39|6.99|18|11.88|13.05|8.52|8.73|6.45|4.21|4.2|5.85|8.29|4.25|4.6|9.6|18.78|26.98|21.14|31.37|26.72|24.36|23.14|26.72|16.41|13.91|16.23|18.06|27.89|31.72|23.18|28.81|24.86|27.09|26.34|31.43|33.6|29.5|31.64|32.19|27.77|30.32|30.35|31.91|36.77|39.08|44.84|41.61|56.62|68.53|63.79|146.49|228.75|148.5|127.43|128.95|99.96|87.91|83.11|102.34|162.72||||||||||||||||
2024-04-29 06:43:42|russ2000_1274|EBF|price_second_month|0|2.8306|3.226|3.7671|2.7682|3.0386|3.4342|3.559|5.1823|5.557|5.4113|6.3062|7.7839|7.5341|7.4926|7.4509|9.2616|8.5582|12.2855|9.7868|11.7234|10.3282|11.057|11.6609|12.6604|13.7224|14.5001|14.6667|15.5001|14.9167|12.3333|11.6667|14.3333|16.8334|18.25|19|19.5|18.125|16.375|17.125|17.75|15.5|15.75|13.375|15.5|13.875|14.25|13.25|13.75|13.25|13|12.5|11.25|10.875|10.75|10.125|11|9.875|10.875|9.938|10.625|11|10.0625|10.5|8.9375|8.625|8.875|8.9375|7.3125|7.375|7.875|7.25|8.44|8.71|8.99|9.51|10.61|14|11.91|12.36|11.32|13.61|14.78|14.78|16.83|15.45|18.68|19.85|17.08|15.89|17.4|17.75|19.72|19.52|20.65|22.81|25.8|23.9|21.75|18.36|15.96|18.89|16.51|10.17|8.18|10.8|13.63|14.49|15.37|17.59|15.39|17.07|16.25|19.09|15.87|14.85|16.76|14.22|14.59|15.22|15.66|17.11|17.81|18.54|15.8|15.15|14.43|13.31|13.95|16.82|16.33|19.99|19.74|18.26|16.58|16.15|16.35|16.05|19.1|21.15|19.5|18.25|21.8|19.53|21.2|18.52|20.11|20.64|20.1|17.8|18.33||||||||||||||||
2024-04-29 06:43:43|russ2000_1275|GOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.022|117.0238|133.6232|122.0873|132.2144|105.7715|95.6444|79.8912|80.4539|75.9529|60.1997|67.795|81.5791|106.8967|99.5827|100.1454|108.6971|81.2415|69.2691|71.3395|73.815|58.1068|64.9932|64.4981|64.8132|39.9231|46.2244|71.3395|98.39|124.1352|171.0348|177.5611|172.8351|180.6217|128.2311|125.4405|102.8009|123.6851|120.4445|107.9319|140.5636|112.7479|112.5229|115.4035|149.8805|131.8768|60.1322|69.6742|65.7134|60.1772|59.6821|69.2241|69.4041|78.766|104.2862|112.0278|89.7032|82.6368|69.2241|66.8386|44.5591|28.1307|23.0897|31.4614|33.3968|38.9329|35.3772|44.8741|61.0774|55.0912|32.1365|22.1895|20.7042|13.7278|6.9314|3.5886|3.5475|3.66|4.13|6.83|6.82|9.23|8.1|9.05|8.43|9.45|6.95|5.38|5.07|6.2|5.7|4.07|3.31|4.19||||||||||||||||
2024-04-29 06:43:45|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||0.6574|0.6105|0.634|0.7513|0.7279|0.7279|0.8923|0.7044|0.5752|0.4697|0.4226|0.5518|0.6927|0.6574|0.6809|1.0096|0.8687|0.7513|1.0096|1.2209|1.2209|1.4557|1.4792|1.2093|0.7982|0.6105|0.8452|0.6577|0.681|0.54|0.9817|1.1887|0.672|0.7365|0.8655|0.7882|1.0335|0.7365|0.7747|0.633|0.5557|0.6847|0.6586|0.5682|0.7038|0.5424|0.749|0.8949|0.8452|1.1079|1.3182|1.5637|1.8125|2.125|2.4562|3.2917|3.4583|3.875|3.68|4.61|6.8|8|8.8825|14.4|11.4038|14.3438|14.5988|13.425|15|17.2875|21.5325|18.93|15.05|17.82|17.26|13.79|15.66|16.35|15.11|13.37|14.84|9.76|13.81|10.21|8.76|7.35|6.45|7.97|6.61|6.82|8.23|11.95|11.94|12.76|16.52|26.95|29.42|33.27|31.03|30.46|25.08|28.73|22.25|15.22|13.44|10.89|11.27|13.78|13.36|15.76|12.61|13.1|16.85|18.2|15.75|16.85|20.25|19.9|19.5|21.55|21.9|16.72|18.78|13.28|14.17|16.1|15.25|13.3|14.15||||||||||||||||
2024-04-29 06:43:46|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|15.84|17.49|27.24|28.79|10.62|15.52|26.49|16.5|17.87|19.42|39.15|47.35|55.5|55.15|62.35|51.15|50.6|62.4|39.89|40.04|39.03|22.21|18.09|18.74|15.09|11||||||||||||||||
2024-04-29 06:43:47|russ2000_1279|AT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|15.46|15.45|14.82|12.54|14.74|13.78|14.35|11.71|10.32|4.85|3.98|3.65|2.51|3.37|3.88|2.28|2.9|3.2|2.09|2.05|1.79|2.38|2.58|2.65|2.35|2.35|2.3|2.5|2.1|2.2|2.25|2.19|2.78|2.61|2.27|2.38|2.41|2.11|2.1||||||||||||||||
2024-04-29 06:43:48|russ2000_1280|BIOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:48|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|27.77|29.72|33.45|32.76|33.14|35.17|36.67|33.18|40.39|41.85|50.15|57.5|54|61.35|52.5|54.85|52.45|50|33.28|39.28|30.35|26.3|38.09|29.4|28.88|35.73||||||||||||||||
2024-04-29 06:43:48|russ2000_1283|SHAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.76|44.89|43.4|41.64|38.3|35.41|36.78|35.83|36.9|30.6|40.42|38.99|61.63|58.87|55.55|52.89|59.18|98.59|62.22|61.67|55.53|63.6||||||||||||||||
2024-04-29 06:43:49|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||5.5|7.5|5.375|14.75|15.25|9|5.125|4.25|4.125|4.75|4.75|5.75|5.5|4.75|5.125|10.375|10.25|9.75|10.5|11.625|13.75|14.75|13.25|11.375|12.625|13|17|17.375|16.25|12.438|7.5|8.8125|9.4375|11.9375|12|9.875|12|13.625|16.6875|13.875|9|3.4|3.32|4.25|4.8|5.06|3|3.26|3.74|11.13|12.05|10.991|7.86|7.53|4.77|5.94|6.45|3.9|5.11|5.7|8.12|8.63|6.85|7.01|6.16|4.53|2.93|2.82|2.32|3.35|5.47|1.82|1.25|0.99|2.95|3.74|3.76|5.2|4.57|5.35|6|5.92|8.19|9.83|10.43|8.49|6.55|5.78|5.39|8.9|12.69|12.62|14.16|15.43|11.51|9.21|6.86|9.34|7.99|8.39|6.23|5.43|8.78|10.85|9.95|9.15|11.95|17.35|15.7|29.75|47.7|38.01|36.8|23.17|30.11|36.86|31.38|38.8|47.95||||||||||||||||
2024-04-29 06:43:50|russ2000_1285|NANO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:51|russ2000_1286|LTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:43:51|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||55|110|135|135|130|155|150|167.5|235|177.5|225|250|205|215|190|175|170|127.5|100|135|105|155|227.5|267.5|280|320|195|195|110|100|25|43.76|60|25|27.5|30|72.5|56.26|91|87.4|47.4|25.8|21|15|14.6|15.4|18.2|20.6|20|19.4|53.4|37|32.4|50.2|55.8|54.6|92|132.6|113.8|94.2|82|84.598|61|79.8|71.6|68|75|89|72.2|24.8|17|23.6|22.4|38.8|38.4|52.4|48.2|85.2|119.4|88|73.8|72.2|80.4|55.2|40.6|44.4|41.2|46.6|50.4|72|67.4|100.4|118.2|66.5|61|58.6|39|26.4|18|22.6|28|42|42.4|36.8|34|41.4|43|54|45|32.6|25|19.102|10.438|5.14|3.8|3.884|3.838||||||||||||||||
2024-04-29 06:43:52|russ2000_1289|KODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|30.18|27.68|23.12|20.33|18.86|19.01|13.38|12.91|8.38|13.11|15.66|14.95|14.35|9.4|7.5|3.4|5.25|5.2|3.25|3.94|3.07|2.46|2.31|2.41|3.22|2.73|6.76||||||||||||||||
2024-04-29 06:43:54|russ2000_1290|SAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|42.28|71|51.72|44.15|32.11|32.91|38.03|50.8|67.4|64.75|80.37|94.15|155.4|152.69|164.84|115.29|153.97|174.36|166.41|150.19|64.45|39.06|50.11||||||||||||||||
2024-04-29 06:43:54|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.25|7.6|2.98|2.61|4.5|4.05||4|3.5|2.2|3|3.25|3.45|||6||5.5|5.29|5.51|6.39|7.74|10.16|14.14|17.28|15.94|18.75|24.41|14.66|13.17|19.02|18.75|17.56|15.78|13.88|16.92|15.98|15.95|16.61|19.55|21.1|20.82|19.4|16.52|14.26|12.24|12.65|10.21|7.45|7.83||||||||||||||||
2024-04-29 06:43:55|russ2000_1292|TRC|price_second_month|0|6.035|5.7847|6.0907|7.2865|7.3421|9.4836|9.2055|13.7387|18.689|16.0748|21.4424|51.6174|41.3829|42.7178|40.2704|43.3853|38.268|36.1544|24.0288|19.6902|22.9163|24.4737|34.2632|34.8195|37.2668|43.0515|42.8291|36.9331|38.4905|29.8135|20.8027|23.0276|22.5826|19.2453|15.1292|16.9091|16.1304|14.7955|16.2417|15.018|16.0192|13.1268|13.5718|12.6818|12.3481|13.2381|10.7907|11.3469|12.0144|12.5706|13.0156|14.0168|15.7967|14.128|14.4618|14.9067|15.1292|32.0384|25.8087|26.6435|23.7511|17.5766|17.9103|15.5742|23.695|27.2549|21.4145|22.3601|20.2465|22.0264|19.9795|19.134|23.4058|23.1833|20.5935|23.4058|26.8321|21.7505|25.2302|22.6938|27.6331|28.3005|35.1532|34.7616|30.9081|33.1864|35.1977|43.8303|46.1886|45.5301|36.7996|42.1838|37.0933|38.6151|45.183|42.2105|43.8481|36.8263|34.3967|31.5044|35.5181|30.4453|23.2367|18.6445|22.8629|22.7561|23.6817|28.8345|22.2951|19.3285|22.013|23.9422|33.5337|24.743|22.4498|26.5903|24.2425|25.4437|25.3891|26.6631|27.4457|27.0362|32.4599|32.2597|27.7096|25.5893|25.8077|22.3679|22.7319|21.5034|19.2193|16.0161|21.2304|21.6035|23.8785|20.9756|18.2183|18.1819|22.45|22.15|24.6|22.23|18.07|18.49|16.19|16.74|16.44|15.08|14.34|14.31||||||||||||||||
2024-04-29 06:43:56|russ2000_1293|WSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.98|12.7199|11.62|11.64|12.97|13.36|12.96|13.63|14.92|17.43|14.7|13.36|14.16|14.29|15.15|14.98|15.57|14.14|11.11|12.06|10.42|13.68|14.44|13.59|14.16|11.55|12.44|14.91|12.34|12.34|13.73|14.08|14.35|12.74|12.26|13.83|12.95|6.37|6.62||||||||||||||||
2024-04-29 06:43:57|russ2000_1294|AGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.5|571.5|450|546.75|675|583.56|567|433.08|374.31|375.84|430.92|300.6|432|484.56|444.24|363.6|290.52|232.56|339.12|273.96|239.04|193.32|190.44|244.8|76.68|61.56|73.08|71.64|105.84|87.12|75.96|79.2|83.52|68.4|18.72|16.2|21.24|74.52|27.36|29.16|36.36|28.044|32.4|33.48|33.12|18.72|2.4|2.89|5.3|4.54|3.9|4.32|4.06|3.44|2.64|3.63|2.9|3.12|2.96|5.2|6.8|6.57|4.28|2.82|4.22|6.05|4.35|4.54|3.37|3.58|3.89|4.7|3.39|1.59|2.4|2.99|2.78|2.95|4.1|3.79|2.88|4.43||||||||||||||||
2024-04-29 06:43:58|russ2000_1295|SRDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|4.625|4.5625|4.9688|6.5625|7.375|10.625|16.3125|11.75|23.7188|20.8125|32.25|52.31|47.22|33.8|34.5|34.45|28.309|32.25|26.8|38.169|33.04|21.17|20.75|22.3|23.76|30.1|30.58|39.42|37.95|39.2|38.16|37.38|37.69|34.12|37.68|37.8|50.09|48.63|43.3|43.78|40.2|22.62|19.09|19.55|22.03|23.04|19.68|16.91|12.85|9.25|12.46|14.84|10.66|11.72|14.32|14.28|18.73|19.38|24.53|26.73|21.2|23.65|24.62|21.33|20.44|21.43|23.54|24.38|23.36|21.48|19.42|22.32|29.06|25.55|24.75|23.05|25.7|31.95|30.1|49.55|76|56.52|56.81|42.44|47.06|40.23|34.91|37.76|46.87||||||||||||||||
2024-04-29 06:43:59|russ2000_1298|XOMA|price_second_month|0||||||||||||||4350|2700|6075|6900|6450|2925|3600|3225|4500|3750|4275|5325|6075|6300|6225|7237.5|5550|5475|9000|9300|6900|5175|7350|6075|3375|3000|2475|1762.5|1950|1762.5|1350|1087.5|1012.5|1012.5|618.9|675|1050|656.4|1218.9|2156.4|1781.4|1181.4|2062.5|1537.5|1875|2043.9|1490.7|1462.5|618.75|975|1050|1425|1368.75|900|2775|975|3637.5|2709.375|2165.625|3816|3438|2586|2412|1220.7|1624.5|1671|1083|1809|2811|2073|1800|1257|744|600|432|420|438|513|504|537|510|681|960|1020|831|1080|762|600|621|282|153|243|261|225|142.74|132.33|57.8|47.6|104.6|60.8|39.2|29|30.2|47.8|69.4|61|54.3|83.8|93.4|95.6|167.2|82.8|87.6|113.8|73.8|70.4|16.618|26.6|15.2|13.702|11.35|5.58|4.7|6.47|11.09|30.2|26.84|21.45|18.73|15.03|14.06|18.72|17.59|24.48|24.3|20.62|19.02||||||||||||||||
2024-04-29 06:44:01|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|13|8|13.5|6.752|7.5|7.376|3|2.625|3.5|2.563|2.125|2.813|4.313|4.781|4.781|4.375|4|3.5|2.9|3.95|3.3|1.96|0.74|0.45|0.75|1.85|1.35|1.2|1.07|1.04|1.3|1.35|0.78|0.87|1.26|1.38|1.36|1.02|1.23|1.21|1.79|1.37|1.03|1.02|0.81|0.74|0.35|0.42|0.55|0.96|1.13|1.2|1.48|1.45|1.39|1.67|1.75|2.48|2.56|2.59|2.96|3.91|3.79|3.54|3.96|4.38|3.8|4.54|3.01|2.13|2.29|2.61|2.14|1.8|1.25|0.9799|0.8664|1.26|1.88|2.46|2.53|3.14|1.81|2.2|2.53|3.54|3.37|3.2|2.93|3.24|4.89|3.1|2.82|2.84||||||||||||||||
2024-04-29 06:44:01|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7506|17.6254|16.2496|16|17.2502|15.1252|12.9576|11.8778|10.582|8.7464|9.2863|9.9341|13.8322|15.5011|17.2336|16.0566|19.4762|21.5429|18.7619|19.6238|24.5|25.77|32.24|32.19|35.93|32.24|34.13|40.8|42.52|40.85|44.76|39.89|39.28|39.5|39.74|38.09|35.11|27.94|21.66|17.42|14.35|8.48|8.71|6.75|4.27|3.58|3.79|3.51|3.52|6.01|4.87|6.98|9.05|9.13|8.35|9.242|13.45|14.73|16.88|14.23|16.93|17.05|20.39|21.67|20.02|21.18|19.66|19.29|19.23|19.62|20.63|25.4|22.86|24.97|26.7|34.72|33.44|31.86|30.44|36.08|33.1|36.31|35.23|31.41|34.73|32.15|30.77|35.2|28.69|22.62|21.38||||||||||||||||
2024-04-29 06:44:03|russ2000_1301|DHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|7.29|6.85|8.95|2.97|2.39|4.31|5.67|5.88|6.62|8.52|6.56|10.33|13.79|14.26|8.55|7.05|8.95|10.01|7.98|8.5|9.77|9.09|8.59|7.12|7.08|7.12|8.48|11|8.58|8.53|8.12|9.25|7.51|6.75|7.68|6.55|4.95|2.85|1.85|1.95|1.65|1.9|2.25|1.77|3.04|3.75|3.7|3.27|2.66|2.81|2.7||||||||||||||||
2024-04-29 06:44:03|russ2000_1302|KIRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|11.14|14.99|17.03|19.92|14.57|15.61|9.7|9.6|10.62|8.89|8.5|6.52|5.03|6.08|5.13|4.54|5.48|4.61|1.61|0.58|0.74|2.36|1.99|2.44|2.88|7.98|11.6|15.19|16.64|23.03|11.2|11.96|15.19|13.06|8.68|11.82|16.22|10.78|9.46|8.8|11.58|15.66|16.71|25.66|17.47|17.4|17.3|21.72|24.45|24.65|21.87|15|13.89|13.29|12.03|15.11|11.46|9.11|10.98|11.97|9.36|10.6|11.48|8.56|11.2|4.09|1.2|1.5|1.21|1.08|11.4||||||||||||||||
2024-04-29 06:44:04|russ2000_1303|IMMU|price_second_month|0||||||2.5833|2.625|3|2.6667|2.4167|2.0417|2.5833|4.25|3|3.4167|5.3333|7.75|7.4167|3.3333|5.25|5.9167|4.8333|3.6667|3.1667|3.1667|2.75|2.6667|2.5|2|1.3333|2|3.5|4.9167|7|6.25|7.25|5.6667|4.6667|6.9167|5.6667|5.3333|4.6667|3.75|3.6667|3.625|4.875|4.25|3.125|2.5|7|5.125|7.375|7.875|8|6.688|5.563|5.313|4.5|4.938|4.5|5.125|2.6875|3|2.875|2.4375|1.0938|2.3438|29.125|12.375|25|19.0625|12.9375|15.99|14.63|23.8|16.61|11.7|5.75|7.35|2.8|6.98|8.82|3.86|4.24|6.06|2.81|2.81|2.66|1.8|1.94|2.03|2.88|2.78|2.25|2.55|4.55|5.33|2.09|2.26|2.47|2.67|2.16|1.78|0.99|2.49|5.51|3.1|3.79|3.48|2.86|3.15|3.66|4.42|4.01|3.36|3.56|3.32|3.37|3.19|2.3|3.91|5.95|4.32|4.74|3.33|3.33|4.13|4.08|3.86|2.16|3.29|2.26|4.84|2.77|3.22|5|7.55|12.64|10.86|16.91|22.06|26.76|20.09|15.76|13.07|12.8|18.78|16|33.59|44.56||||||||||||||||
2024-04-29 06:44:05|russ2000_1305|DCO|price_second_month|0|9.9182|10.0849|11.5434|10.0015|8.1888|9.6891|8.0846|8.3972|7.3554|7.3554|7.6471|8.7306|6.7303|5.1883|4.1465|4.9383|3.8548|4.2923|1.792|2.9588|2.1667|1.75|1.1667|1.0833|2.5001|3.0833|3|2.75|3.1667|2.75|2.5001|3|3.5001|3|3.1667|2.8334|2.8334|3|2.9167|2.6667|2.5833|2.5001|2.0833|2.3333|3.1667|2.9167|3|4.083|4.459|6.292|6.833|8.25|9.75|11.083|14.75|16|17.5|24.833|21.625|21.459|21.417|17.1875|16.6875|12.5|11.4375|12|8.875|9.3125|11.1875|14.5|11.875|12.7|13.7|13.45|9.95|13.9|19|19.8|13.9|12|13.88|16.99|22.27|22.45|18.85|21.67|25.35|20.4|16.45|20.75|20.49|22.09|19.42|17.33|22.97|25.58|24.97|28.87|36.76|27.73|31.67|26.47|16.72|12.72|19.01|18.06|18.65|17.49|19.77|19.2|22.38|22.37|19.63|18.56|11.97|15.27|9.03|14.68|15.67|15.5|19.43|26.15|25.34|27.8|25.39|31.06|24.9|24.88|23.29|23.62|16.74|14.38|16.9|23.74|28.6|30.81|31.81|27.5|27.97|28.14|33.76|40.69|39.23|42.43|45.13|41.18|48.88|44.65|32.2|37.37||||||||||||||||
2024-04-29 06:44:06|russ2000_1307|PETS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6364|1.8185|3.2269|3.5455|2.9542|4.3636|6.875|6.375|4.5|4.5|1.625|0.5|0.2813|0.15|1.73|0.95|0.8|1|1.05|2.22|1.81|2.16|3.5|7|8.45|11.95|8.56|5.04|6.5|8.25|7.06|10.5|11.99|18.61|11.98|11.7|12.43|13.31|12.79|15.16|12.31|12.53|13.66|13.77|17.95|13.89|14.19|18.1|16.78|19.74|19.82|16.1|17.47|15.14|12.57|10.13|9.06|12.18|11.57|10.2|11.1|12.98|13.29|15.49|15.52|13.46|13.48|14.15|13.62|15.3|16.39|16.85|16.96|16.76|18.75|20.37|21.88|21.06|34.27|37.06|40.03|44.17|37.51|38.09|25.56|23.23|18.02|17.05|23.13|28.35|35.59|33.15||||||||||||||||
2024-04-29 06:44:07|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.465|7.5|7.49|8.585|9.35|10.695|13.495|16.9|18.715|16.995|19.1|17.17|21.345|20.32|20.1|22.52|18.08|17.34|14.93|16.1|15.91|16.44|15.21|15.65|17.78|18.21|15.96|16.38|17.5|17.54|18.8|23.12|20.8|20.62|22.53|22.58|24.05|26.65|22.59|21.53|21.37|22.61|24.68|22.97|25.06|23.81|22.49|25.09|27.7|32.25|29.1|36.95|38.95|36|35.35|39.05|29.88|36.72|31.53|34.51|43.2|46.51|22.4|19.35||||||||||||||||
2024-04-29 06:44:08|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|33.4|13.79|15.9|10.28|12.34|14.63|13.95|18.34|17.29|14.83|17.78|15.61|17.2|18.97|18.87|18.31|17.03|16.43|20.49|19.05|17.69|17.07|13.27|10.86|14.73|16.34|8.2|7.68|8.05|8.51|8.99|9.16|8.4|7.42|7.28|7.68|7.28|5|5.03|5.78|3.97|3.98|4.26|5.5|5.25|5.9|7.64|10.38|5.57|8.09|9.49|12.32|10.83|13.27|17.34|12.24|13.62|12.11|14.84|16.03|11.36|12.2|13.44|13.09|12.1|9.85|8.33|9.2|7.33|10.34|12.19|10.13|6.27|6.32||||||||||||||||
2024-04-29 06:44:09|russ2000_1312|VSEC|price_second_month|0|1.725|1.25|1.025|0.8|0.75|0.7625|0.8|1.0625|0.9|0.925|1.025|1.1875|1.6|1.375|1.425|1.75|1.4875|1.55|1.225|1.35|1.475|1.275|1.225|1|1.0125|0.95|0.875|0.875|0.925|0.8|0.825|0.825|0.7125|0.675|0.6|0.65|0.875|0.8|0.875|0.9625|1.125|1.125|1.15|1.325|1.225|1.175|1.4|1.425|1.55|2.4|2.35|2.7|3.8|4.2|3.2|2.9|2.4|2.45|2.4|2.0625|2.625|2.1875|2.4063|2.1875|2.7188|2.0313|2.125|1.7032|1.5938|1.4375|1.375|1.5938|1.625|1.7|1.6375|1.675|2|1.925|2.7975|3|2.655|3.005|3.075|4.275|4.3975|4.135|6.34|5.695|9.34|8.528|8.5875|10.075|8.1075|7.8925|8.6525|10.5|16.8343|21.715|25.805|15.875|17.185|18.335|16.825|11.94|12.555|17.155|22.725|21.265|19.155|14.04|15.185|13.555|13.17|12.41|13.045|12.215|12.275|11.605|11.51|11.455|16.96|22.52|25.61|24.15|30.955|29.665|26.91|39.605|31.215|20.69|30.895|31.355|33.605|32.91|38.71|40.68|41.84|52.15|47.77|48.5|49.41|38.58|29.13|35.35|24.11|31.84|40.79|29.45|26|29.03||||||||||||||||
2024-04-29 06:44:10|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|14.3001|26.77|19.79|15.53|8.59|5|4.6|1.12|0.63|0.76|11.6|15.25|10.57|10.37|7.99|6.35|8.33|7.03|7.13|5.33|4.99|4.61|4.16|4.22|3.37|3.91|8.34|10.71|11.37|13.72|10.59|12.3|13.03|11.43|10.16|10.88|9.32|7.69|10.4|12.25|16.8|14.5|13.8|15.95|13.1|17.3|17.25|21.2|23.32|20.36|15.22|15.06|16.76|13.42|11.05|11.23||||||||||||||||
2024-04-29 06:44:10|russ2000_1316|OMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:11|russ2000_1317|PFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5001|135.1001|144.7667|160.2001|176.6001|190.3668|191.97|217.5001|186.55|202.75|133.65|102.5|45.05|39.75|29.15|26.5|23|16.95|9.3|7.75|10.1|8.5|8.002|8.15|7.9|7.99|7.49|9.78|11.94|12.65|13.68|15.68|16.39|17.53|19.94|22.88|23.15|23.79|26|27.71|27.71|31.27|36.21|28.76|32.58|35.66|45.16|56.14|50.81|53.93|60.52|62.33|65.89|60.72|50.15|51.22|45.86|49.96|53.97|51.13|38.22|38.14||||||||||||||||
2024-04-29 06:44:12|russ2000_1320|VRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.67|49.61|27.11|34.67|35.85|23.99|23.03|28.13|25.92|23.74|19.49|24.53|26.3|27.15|20.34|22.99|19.99|13.99|9.58|11.62|15.63|15.32|14.75|15.11|10.46|8.5|9.14|8.95|10.06|11.6|14.56|11.02|9.53|11.74|9.69|11.18|8.595|5.46|4.81||||||||||||||||
2024-04-29 06:44:12|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||3.4458|2.8324|3.1432|2.9416|3.1685|2.9416|3.1094|3.7206|3.774|3.2239|3.1667|3.6666|3.1667|3.1667|2.5556|2.7778|2.3889|2.6111|2.4444|3.7778|2.8889|3.3333|3.6667|3.8889|3.6667|4|4.6667|4.6667|4.0555|4.778|4.667|5|4.667|6.2222|5.5|6.555|7.055|7.778|11|10.2222|11.1111|13.555|14.1111|14.6667|13.1667|12.7778|12.2222|11.1111|12.6667|11.9167|10.6667|11|9.5|10.209|12.7917|15.8333|15.6267|14.6333|13.72|15.3667|16.6733|16.3933|16.7467|17.3|19.4|20.6667|22.26|20.3333|21.6467|28.32|24.93|20.9|21|22.03|22.23|21.01|20.7|20.874|22.21|19.5|19.55|19.11|17.76|16.81|15|17.24|10.32|13.79|17.54|13.01|14.12|16.14|12.14|14.49|14.74|11.94|9.75|11.78|10|9.29|9.93|11.14|13.34|14.25|14.06|17.08|18.3|18.08|17.77|17.08|17.58|15.77|17.02|19.49|18.49|19.73|20.05|25|30.05|27.76|30.94|37.9|34.63|41.61|41.72|40.02|39.19|35.41|35.22|39.1|32.1|25.42|20.45||||||||||||||||
2024-04-29 06:44:13|russ2000_1322|ORBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|12.32|8.38|6.77|5.7|6.18|5.79|1.94|1.74|1.82|2.26|2.47|2.41|2.16|1.83|2.59|3|2.93|2.16|3.3|3.39|3.23|3.3|3.16|4.59|3.81|4.53|6.15|7.64|6.47|6.28|6.48|5.71|6.24|5.6|5.9|8.59|9.4|10.26|8.62|8.2|9.75|10.99|10.4|10.92|9.48|10.93|9.55|9.32|6.96|4.83|3.99|4.11|3.17|4.11||||||||||||||||
2024-04-29 06:44:13|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.625|74.375|76.25|106.25|43.75|28.4375|20.1563|20.625|23.125|19.6875|17.5|20|16.7188|2.8125|4.0625|3.25|1.87|1.41|2.9|3.8|4.3|5.5|5.55|6.249|7.34|9.01|14.6|10.64|10.87|13.16|12.3|10.64|12|11.55|12|11.25|12.33|11.46|11.65|10.05|10.62|8.64|8.18|7.38|5.39|4|3.65|4.1|4.25|3.31|3.84|5.2|4.2|5.9|6.9|6.84|6.18|6.45|7.4|7.91|9.024|10.41|11.98|11.76|13.52|14.56|15.93|14.22|14.64|15.91|16.06|15.85|18.92|22.83|20.6|25|26.85|32.1|40.6|34.15|35.75|39.75|42.2|40.3|39.75|30.66|30.74|29.06|30.03|32.155|30.52|22.22|21.33||||||||||||||||
2024-04-29 06:44:14|russ2000_1324|I|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:15|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|21.625|20.5625|18.5625|17.25|15|18|13.75|10.625|11.3125|10|8.625|7.55|8.65|8.9|6.72|8.6|13.08|16.77|9.72|10.25|12.03|15.75|13.86|15.95|15.65|14.85|16.09|11.8|8.2|9.45|7.67|5.94|8.25|8.41|7.21|11.39|12.49|10.4|8.76|10.78|15.95|15.77|3.8|2.25|2.95|4.48|7.21|7.95|9.14|8.63|12.75|15.8|13.46|8.12|6.7|9.69|7.59|6.49|4.59|6.45|10.36|12.9|12.08|11.11|10|12.35|11.1|11.55|12.02|12.21|13.64|12.18|15.4|18.26|16.12|16.89|16.33|16.35|22.34|21.76|31.21|29.93|27.28|27.38|26.46|30.71|28.73|22.1|20.12|22.27||||||||||||||||
2024-04-29 06:44:16|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.75|280|315|720|772|951|705|554.5|208|173.35|33.4|14.61|17.95|16.07|14.13|28.85|73.5|91|86.75|78.9823|67.7499|65.55|62.05|48|36.53|14.07|10.45|13.6|21.347|17.01|20.76||||||||||||||||
2024-04-29 06:44:16|russ2000_1327|SMRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:16|russ2000_1329|BRSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:16|russ2000_1330|KEYW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:17|russ2000_1331|POWL|price_second_month|0|5|3.875|3.125|3.625|3|2.625|2.25|2.75|3.75|2.5|2|1.75|2.125|2|1.625|1.625|1.5|1.5625|0.75|0.875|1.125|1.25|0.9375|2.25|2.375|3.9375|4.3125|6.125|9.125|7.875|10.25|10.5|10.25|8.5|9.5|12.5|8|6.75|7.75|9.875|8.25|6.375|5.875|6.625|6.75|5.75|5.375|5.875|6.25|6.75|7.375|10.25|11.625|10.875|9.875|13.938|14.75|15.75|13.625|12.375|12|10|9.8125|9.375|10|8.5|7.5|8|8.2188|9.5|10.4375|17.125|30.04|26.89|20.41|20.53|21.21|17.66|19.7|14.11|15.85|19.19|17.09|15.7|17.05|16.52|16.17|18.01|18.28|22.11|19.18|22.55|22.55|22.01|23.87|30.16|28|33.52|40.85|38.12|53.47|44.18|23.86|29.94|39.29|37.82|35.1|28.8|29.395|28.38|35.18|37.39|34.35|37.42|30.32|32.79|36.78|37.92|40.04|58.21|47.28|52.73|68.59|68.13|61.83|52.69|42.55|33.74|36.28|29.36|35.11|26.47|35.6|39.75|43.04|32.64|32.93|28.47|28.07|26.63|33.81|39.15|30.57|32.09|34.42|36.32|41.59|33.43|26.6|26.99||||||||||||||||
2024-04-29 06:44:18|russ2000_1332|HRTX|price_second_month|0|||||||||||||||||||510|460|610|640|480|590|620|520|480|480|470|300|200|265|330|465|710|880|790|780|670|640|540|570|480|540|400|480|360|410|392.48|535.04|450|700|810|590|605.04|650|580|600|590|555.04|630|350|510|380|400|385.04|290|330|270|270|195.04|160|256|152|199.2|176|192|120|67.04|88.16|97.6|143.2|172|192|268|99.2|99.2|159.12|128|122.4|115.2|176.8|139.2|113.6|87.2|105.6|53.2|42.772|33.8|27.6|31.4|29.4|10.8|12.4|17.8|17|18|37.4|16.21|11.8|10.6|7.598|3|5.98|5|6.4|11|14.7|10.6|14|8.242|8.2|9.2|14.03|11.94|9.39|7.71|12.99|19.76|38.46|29.95|15.88|21.4|18.6|15.35|14.3|13.4|16.5|17.6|20.35|32.6|38.55|28.73|26.47|17.03|18.52|25.56|18.65|18.22|14.3||||||||||||||||
2024-04-29 06:44:18|russ2000_1333|HTBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.5|16.24|16.29|16.55|15.61|15.22|15.03|15.65|15.78|15.47|17.78|19.97|17.4|19.06|19.26|23.8|24|24.7|23.2|26.8|25.95|26.95|28.7|25.87|27.19|24.88|24.51|26.31|24.78|15.95|14.32||||||||||||||||
2024-04-29 06:44:19|russ2000_1334|CECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:19|russ2000_1335|RTIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:19|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.17|15.07|11.41|10.99|10.89|11.27|12.17|17.7|16.1|17|18.9|20.25|18|18.7|19.75|17.05|15.75|15.38|13.14|17.51|13.87|14.77|13.58||||||||||||||||
2024-04-29 06:44:20|russ2000_1337|PHX|price_second_month|0|||||||||||||||||||||||||||||||||||||0.448|0.4583|0.5105|0.4896|0.4792|0.5|0.5417|0.5157|0.625|0.6875|0.698|0.6355|0.7085|0.6875|0.6875|0.7295||0.8335|1.25|1.2085|1.25|1.0625|1.3545|1.3335|1.292|1.1565|1|0.9585|1.266|1.2035|0.9845|0.9766|1.0156|1.3359|1.6563|2.0156|2.6125|2.1563|2.0675|1.8625|1.9312|1.765|1.79|2.0625|2.625|2.9865|2.8937|3.7375|3.75|3.9975|6.05|6.305|5.875|8.5825|8|10.155|10.185|9.025|9.175|9.625|12.335|11.994|13.435|14.95|16.63|16.925|10.6|8.44|9.575|13.48|10.665|13.34|12.42|12.76|13.745|13.89|14.56|14.195|14.95|14.575|13.455|14.58|13.325|13.65|15.15|14.48|16.145|18.675|27.415|30.33|20.56|24.86|20.49|18.53|18.99|14.54|16.39|17.66|24.7|19.7|18.85|21.1|20.45|17.85|19.85|18.7|16.37|15.98|13.69|11.43|12.6|6.65|4.11|2.18||||||||||||||||
2024-04-29 06:44:21|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8693|18.1676|17.6448|16.8744|16.6314|16.1857|14.3533|13.0333|13.0762|14.9381|15.0257|13.0619|14.1324|15.0524|14.66|23.6127|24.4038|29.2011|22.865|22.6289|25.6592|27.7316|28.2078|25.974|26.5281|31.1619|25.5048|25.4571|25.5524|27.3048|26|23.1048|23.4952|24.4762|25.9048|26.5238|24.2857|23.7619|24.681|25.2|25.4571|29.8571|16.9048|15.5714|18.02|12.31|13.16|13.05|11.54|12.19|13.26|12.52|10.83|10.27|12.45|14.86|13.92|13.81|14.72|15.57|17.24|18.33|18.56|18.62|18.72|17.98|19.61|20.25|20.13|22.44|16.67|19.01|19.97|26.94|32.42|30.47|30.48|34.36|33.98|32.78|33.58|28.61|29.94|27.74|27.32|29.96|30.28|17.1|17.11||||||||||||||||
2024-04-29 06:44:22|russ2000_1340|CORR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.15|69|61.75|60.8|62.2|58.7|23.64|33.65|21.75|29.95|30.6|34.3|29.2|27.5|37.05|41.2505|43.05|41.05|39|42.3|46.1|46.9|41.8|33.95|38.75|36.15|34.4|33.3|35.85|40.45|33.35|32.95|33.9|23.65|25|12.96|24.05|30.16|32.53|35.89|34.87|32.2|35.87|35.48|36.36|38.18|35.91|36.05|38.63|45.74|43.95|45.47|11.05|9.39||||||||||||||||
2024-04-29 06:44:23|russ2000_1341|AMPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1684|1.4193|1.6244|5.9139|6.3791|6.1662|5.7247|3.0437|2.4917|2.1684|2.9333|3.0279|4.0293|5.5118|6.253|5.6143|5.9533|3.8401|2.6889|4.4394|1.7505|2.1763|2.6731|2.11|3.8|0.8301|0.7351|0.82|0.7999|0.52|1.81|2.22|1.9|0.5973|0.6362|0.6402|0.5128|0.4619|0.439|0.6151|0.57|0.692||||||||||||||||
2024-04-29 06:44:23|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|13.6|11.7|11.75|12.8|11.97|12.91|16.52|20.9|19.43|14.66|16.21|17|14.86|13.83|15.79|16.03|24.12|23.47|30.14|22.64|24.03|26.53|29.81|40.65|46.9|46.9|49.45|48.33|57.29|54.13|47.23|57.58|52.05|54.18|65.35|68.7|40.46|54.69||||||||||||||||
2024-04-29 06:44:24|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5894|4.0354|3.014|2.956|2.151|1.8686|1.3381|0.3932|0.7337|1.8607|2.1167|1.7973|1.7894|1.8132|1.1402|1.8976|1.8554|2.4545|2.312|2.7686|3.1486|6.13|5.38|6.43|5.82|5.87|6.33|6.64|6.33|7.11|6.6|7.51|8.8|9.91|11.36|11.4|13.24|12.12|13.36|13.6|16.85|11.95|11.2|12.8|12.85|12.5|16.2|10.96|10.68|8.55|7.26|7.87|5.37|4.28|6.76||||||||||||||||
2024-04-29 06:44:25|russ2000_1344|NM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.9|53.7|45.3|46.6|48|54|69|104.2|118.6|117|125.6|126.7|90.8|14.9|34.3|44.4|45.7|58.4|63.1|55.3|53|53.8|53.5|50.7|37.5|34.3|41.3|33|35.8|35.5|37.4|50.4|62.5|74.3|95.4|87.6|94.8|54.2|43.5|35.6|28.1|13.7|9.017|6.422|10|15.6|16.9|13.7|15.7|13.2|12.5|7.937|8.223|4.1|2.11|3.86|6.32|4.85|3.22|2.09|1.82||||||||||||||||
2024-04-29 06:44:25|russ2000_1345|FDEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:26|russ2000_1346|ETM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|35.0625|53|52.5625|41.875|47.6875|27.0625|44.5|50.79|40.54|45.1|50.51|52.5|47.06|53.57|45.99|47.86|48.6|46.2|46.4|40.75|39.49|36.02|32.75|33.2|33.03|31.99|28.7|26.83|24.3|27.3|30.58|26.93|21.35|16.69|12.64|9.85|5.95|0.95|1.16|1.86|4.26|6.08|8.63|11.87|6.66|9.13|12.08|9.14|6.11|4.97|7|4.91|6.27|6.4|7.79|9.75|9.03|10.33|9.63|10.55|9.48|10.62|11.92|11.32|11.02|11.39|11.26|12.2|13.89|15.4|15.65|10.25|10.2|11.9|9.9|7.45|7.75|6.57|7.35|6.2|3.56|4.49|3.47|1.78|1.63||||||||||||||||
2024-04-29 06:44:27|russ2000_1348|AGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.437|1.5||1.417|1.417|2.083|2.75|4.542|7.167|11.3333|10.625|12.583|20.6667|20.542|24.458|13.708|12.208|14|23.3333|20.125|16.25|16.875|15.3125|17.0625|20|25.75|32.25|34.61|45.55|43.66|28.75|26.12|31.5|24.15|23.9|28.63|29.1|26.1|23.11|19.36|22.66|19.77|18.48|24.29|27.94|30.19|25.05|28|26.2|28.25|29.26|33.47|26.87|27.68|27.6|29.6|4.68|3.97|5.44|7.73|6.75|7.89|14.14|13.13|14.42|19.11|17.24|20.08|16.06|19.96|24.65|24.71|33.6|37.17|30.4|33.53|34.09|30.09|30.98|33.64|30.76|32.55|30.75|25.39|29.87|30.56|36.3|41.19|52.23|57.58|61.02|66.37|72.44|76.06|91.06|80.03|66.03|71.71|69.71|82.69|83.05|71.98|64.13|67.23||||||||||||||||
2024-04-29 06:44:28|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|15.8|16.62|16.72|12.2|13.18|13.44|12.41|12.53|11.95|12|11.64|12.56|12.92|9.59|11.98|12.6|13.72|13.52|13.16|13.13|13.39|12.32|13.87|14.66|14.28|15.08|15.13|15.13|15.49|16.85|7.62|10.01||||||||||||||||
2024-04-29 06:44:29|russ2000_1350|UVSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3341|30.9986|33.6656|43.0001|23.7497|24.6658|22.1668|22|15.3651|13.7143|12.8254|12.6984|10.8|10.4667|11.6667|12.6|13.6|17.76|18.8747|18.7733|19.28|20.4267|21.4667|21.5467|22.2|22.8|25|32.8194|32.14|27.0933|30.6667|27.68|24.76|25.1|25.77|24.47|25.82|29.56|31.31|24.41|22.99|23.55|21.66|20.47|22.47|28.82|31.56|21.46|20.8|19.5|16.05|17.86|17.9|16|18.36|17.42|15.28|14.53|13.92|16.01|15.47|16.32|15.91|16.77|17.77|19.13|19.78|19.24|19.58|19.33|19.99|18.99|19.2|19.35|20.86|19.24|19.75|23.06|27.55|27.85|28.8|29|29.1|27.4|29.75|28.3|24.83|24.97|25.06|25.31|25.46|23.4|16.05|16.52||||||||||||||||
2024-04-29 06:44:30|russ2000_1352|NVEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||159.375|81.25|50|68.75|50|32.825|37.5|21.1|25|14.05|21.875|20.5|27.325|13|21.25|18.75|9.375|5|5|6|8|7.5|11.25|7|7.25|7.07|6|22.261|42.35|37.83|27.57|34.9|29.45|22.59|19.97|14.85|15.82|16.26|14.72|27.7|39.18|21.74|33.31|32.83|23.91|28.5|35.6|31.89|22.7|28.85|38.45|51.62|38.99|43.93|44.85|40.95|51.39|60.99|59.26|66.06|54.89|53.5|53.44|56.18|50.09|55.09|51.38|49.64|55.74|57.4|54.63|69.43|70.78|65.03|70.47|55.3|58.49|48.88|56.89|57.97|66.05|78.36|79.29|75.69|89.03|69.51|104.51|117.33|88.97|98.19|73.4|64.2|63.05|63.27|59.1|54.81||||||||||||||||
2024-04-29 06:44:31|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4.5|4.73|4.3|5.55|4.49|4.88|4.92|1.23|0.83|0.98|1.5|3.21|3.03|2.57|2.13|1.95|0.91|0.95|0.83|1.06|2.07|2.69|3.01|2.79|3.39|4.05|4.31|2.85|3.27|4|4.18|2.94|1.39|1.72|1.8|1.66|1.89|3.5|1.9|2.77|3.03|3.31|5.84|5|4.95|3.81|5.48|5.41|9.05|8.99|11.86|15.54|17.75|15.57|18.23|13.64|12.09|11.49|10.6|12.51|16.81|13.29|14.46|12.76||||||||||||||||
2024-04-29 06:44:32|russ2000_1354|NPK|price_second_month|0|27.4863|25.875|27.25|25.125|22.25|24.125|24.25|28.25|26.375|27.5|30.75|31.5|33.5|33|36.75|35.875|33.75|34|26.625|29.5|29.125|31.125|31.625|38.5|38.75|38|37.25|36.625|43.5|35.125|42|44.875|47.75|47.875|55.75|75.5|68.875|56.125|53.5|51.75|55.875|54.125|52.25|45.5|41.75|43.375|41.25|42.5|43.625|42.5|41.625|41.25|40.5|36.5|36.875|37.625|37.75|39.75|39.188|38.938|40.438|36.6875|41.3125|37|37.3125|39.125|35.25|31.625|31.0625|30.4375|29.5625|29.75|27.5|28.15|27.67|27.5|31.25|29.64|31.66|27.41|32.33|36.55|35.6|38.54|39.4|40.7|45.4|41.86|42.85|44.59|44.55|43.75|54.3|54.4|61.51|63.21|60.62|55.16|54.16|52.4|66.69|77.32|65.61|60.51|81.48|83.77|93.17|126.16|97.24|100.02|116.1|126.54|104.85|97|94.47|86.59|67.06|72.72|76.76|75.99|76.93|68.98|76.61|77.04|70.39|65.49|58.66|60.64|69.5|82.05|86.94|81.4|89.4|87.26|95.15|99.6|106.45|99.6|103.7|90.8|112.9|132.6|128.48|112.14|97.89|85.71|88.98|78.58|89.99|89.93||||||||||||||||
2024-04-29 06:44:33|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|4.28|6.39|5.85|6.14|9.4|7.12|9.05|10.12|10.29|17.76|22.65|21.51|15.22|13.6|14.96|13.33|16.911|16.15|18|19.48|27.42|26.19|10.35|8.06|13.8|13.65|17.75|15.18|15.82|14.34|16.2|18.24|16.97|12.99|12.63|13.99|13.35|13.72|15.06|18.71|23|26.11|29.42|31.68|30.3|29.16|24.62|20.27|21.78|20.66|22.29|16.42|21.84|25.18|29.3|26.05|26.15|23.3|25.65|24.9|23.75|21.8|20.19|18.28|15.86|10.78|10.97|9.88|6.48|8.24||||||||||||||||
2024-04-29 06:44:34|russ2000_1356|NNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.25|135.6|138.6|143.7|146.55|147.45|105.6|85.5|68.55|60|56.799|48.135|37.8|50.4|38.85|40.35|38.1|45.45|54.75|56.4|57.9|59.25|53.55|52.2|42.6|52.65|52.2|50.55|49.5|28.5|27.9|21.9|23.55|27.6|22.65|18.75|20.4|11.2935|11.2245|8.7|6.86|8|6.62|5.91|8.25|4.72|5.76|5.35||||||||||||||||
2024-04-29 06:44:35|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.6|7.83|8.27|8.27|8.54|9.06|9.33|9.46|11.27|11.73|17.06|16.54|17|17|17.67|17.75|18.83|18.83|18.5|17|16|16.33|16.5|17|17.33|18|18.33|19.33|20.56||27|32.25|32|38|33|34.25|34.1|34.75|33|34|33.75|29.25|29.5|28.75|26.5|29|31.5|29|26.9|25|26|23.5|23.01|20|17.1|17.5|17.65|21|27.25|27.25|27.1|26.9|27.15|27.25|27.5|27.8|28.25|29.25|30|33|35.55|35|34.5|38.75|48.55|49.64|49.5|41.1|39.2|35.49|38.93|35.85|36.87|38.92|44.12|43.86|39.32|41.1|49.42|42|48.32|45.73|42.77|43.22|43.7|43.15|48.97|43.92|36|38||||||||||||||||
2024-04-29 06:44:36|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.5|11.6875|13.375|13.75|14.0625|15|22.99|25.42|22.19|25.7|32.94|29.9|30.39|22.53|19.25|22.83|26.46|22.97|21.84|22.03|25.5|21|18.12|16.27|20.31|19.32|18.83|22.31|23.5|21.75|20.14|18.14|17.2|19.5|18.96|17.74|16.72|3.3|13.67|12.23|11.64|13|18|14.36|17.92|19.26|15.54|16.21|15.83|16.98|16.56|17.48|18.3|19.89|19.73|19.68|22.98|21.82|22.77|23.76|23.96|22.52|23.41|24.77|27.04|27.32|28.23|26.68|30.8|34.2|31.3|27.2|32.15|30.7|32.7|32.4|29.05|29.75|27.83|29.06|32.21|26.91|18.17|17.2||||||||||||||||
2024-04-29 06:44:37|russ2000_1360|REGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|5.32|5.52|7.23|13.79|15.25|11.27|11.89|10.01|11.81|9.52|8.92|9.93|7.67|7.99|6.73|9.21|8.77|9.6|8.9|11.05|12.1|10.85|11.1|17.85|26.35|26.95|26.91|16|11.12|16.92|27.6|27.15|38.085||||||||||||||||
2024-04-29 06:44:38|russ2000_1361|OSIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:44:39|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.4584|4.8334|6.5|7.8334|7.1667|10.5|10|8|10.125|9.5|10.6667|12.25|13.167|9.709|11.875|9.583|10.417|8|7.25|8.4167|5.75|5.9167|5.1667|5.3333|5.75|4.0833|4.75|3.375|3.5|2.8333|2.5|2.4333|2.533|2.66|2.4667|2.5333|2.0007|2.66|2.12|2|3.986|9.8667|9.1667|9.0267|9.8267|10.0067|14.18|14.52|20.62|25.2|24.07|24.9|20.29|24|24.37|25.11|24.38|16.38|16.2|13.15|14.5|10.59|8.53|10.22|10.43|10.9|12.15|13.91|13.23|14.83|14.59|15.28|14.31|19.1|17.02|19.75|25.34|33.25|43.68|58.33|64.27|84.52|70|47.16|59.19|21.82|37.25|36.01|35.65|44.65|34.94|37.36|46.66|58.29|64.03|57.07|51.58|66.36|74.29|86.22|75.03|70.35|78.54|72.02|87.13|88.36|59.9|50.7|57.57||||||||||||95.68|109.95|121.99||
2024-04-29 06:44:41|russ2000_1365|IO|price_second_month|0||||||||||||||||||||||||||||||||||30|44.0625|62.3445|65.625|46.407|37.032|53.4375|67.5|67.5|70.3125|133.125|193.125|161.25|145.32|196.875|255|279.375|345.945|446.25|605.625|530.625|360|320.625|266.25|315|388.125|323.4375|330|146.25|122.8125|84.375|127.5|110.625|80.625|90.9375|118.125|135|120|157.95|178.5|147|117|113.85|135|124.5|78.75|57.75|65.1|66.3|58.65|105.75|103.5|147.6|131.55|110.7|88.95|129.6|111.6|113.4|144.9|149.55|162.75|202.8|240.45|212.85|231.45|199.35|245.85|241.8|45|16.05|42.45|38.25|81.6|68.7|81.45|51.3|107.85|192.3|151.35|106.05|87.15|107.4|90.9|97.95|89.4|99.6|95.85|71.85|57.9|61.05|62.55|51.75|37.05|34.2|21.3|7.8|8.364|3.1|6.97|5.84|7.4|5.35|4.45|7.35|13.15|28.1|24.5|17.95|8.85|13.16|6.79|7.72|8.43|3.52|2.36|2.03||||||||||||||||
2024-04-29 06:44:42|russ2000_1366|IDRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2680|2840|2320|2320|2040|920|420.16|184|160|108.032||112|59.968|35.968|29.952|315.968|69.952|56|48|33.92|83.84|67.84|91.52|96|64|48|63.36|49.28|60.16|56.96|80.64|78.08|40.96|35.2|33.28|43.52|47.36|31.36|43.52|37.12|24.96|27.6|40|72.8|69.6|58.3008|93.52|87.2|118.64|114.0792|54.4|47.68|42.56|60.48|39.12|38.8|30.24|28.72|21.44|21.44|20.24|14.64|10.448|11.6|8|8.96|7.2|5.28|5.7216|12.96|17.36|38.24|20.96|20.48|22.4|35.12|25.04|20.96|28.16|13.68|12.8|15.52|14.08|14.96|13.68|15.76|17.36|1.77|1.91|9.17|6.87|2.85|2.61|2.35|2.11|1.62|1.81|2.02||||||||||||||||
2024-04-29 06:44:43|russ2000_1367|FLIC|price_second_month|0|||||||||||||||||1.6727||1.5047|1.5047|1.6612|1.5677|1.6304|1.5991|1.6304|1.6461|1.5473|1.4157|1.4486|1.498|1.4815|1.498|1.4486|1.3169|1.3498|1.3498|1.4815|1.6132|1.6461|2.107|2.1235|2.1482|2.2963|2.3045|2.2716|2.5021|2.5678|2.5678|2.8313|2.8149|2.8478|2.963|3.0371|3.358|3.3087|3.6544|4.2469|4.642|5.6544|6.8889|7.4816|6.7407|5.7038|6.3704|3.7037|3.5802|3.2593|3.0247|3.0617|3.4321|3.8642|3.821|3.8815|3.921|3.842|3.6049|6.8371|7.3667|7.2311|7.6667|7.3622|8.7644|9.2511|10.8444|9.5067|9.6022|10.38|10.0222|8.72|9.7222|9.6889|9.5711|9.5378|9.5444|9.5222|10|9.68|9.4809|8.2222|8.6178|9.3333|9.0622|9.7333|9.1333|11.1111|13.3333|10.1956|10.4533|12.1156|10.84|11.4489|12.0533|11.9733|10.1956|10.6178|11.9289|12.0756|13.1422|12.6622|13.3778|14.2311|16.4933|18.9911|17.1111|17.0444|15.1822|16.8533|16.6|17.3067|16.4667|19.9067|17.7533|20.06|21.1933|25.75|28.1|26.9|27.15|29.4|28.15|24.9|21.65|20.61|23.3|22.4|21.44|23.92|21.21|15.03|15.81||||||||||||13.06|11.38|11.14||
2024-04-29 06:44:45|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0703|9.9016||11.7911|12.8495|13.6057|12.0937|13.1519|11.7914|11.4512|11.3946|11.1111|11.3379|10.8844|10.0907|9.0703|9.5238|10.4308|11.3379|13.6054|13.6508|13.0703|14.4036|14.5578|16.5079|16.4898|15.5646|14.7483|16.1714|16.2476|17.3667|16.3905|17.4667|18.7429|17.6667|16.3333|17.3|18.72|15.74|14.8|15.25|13.55|12.76|11.51|13.5|11.98|7.53|6.48|5.83|4.99|5.11|8.02|6.26|7.37|7.79|7.21|8.82|8.4|9.63|9.29|10.12|10.35|11.08|11.84|12.66|15.62|14.93|14.37|15.16|16.18|17.59|18.22|19.58|20.65|17.94|18.74|19.65|23.55|22.15|22|21.8|27.85|24.8|25.05|24.55|20.59|23.57|21.43|20.99|24.45|23|17.91|17.07||||||||||||18.52|17.71|17.4||
2024-04-29 06:44:46|russ2000_1369|YORW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.3753|5.646|||5.8753|5.75|5.7713|5.792|6.3753|7.5833|7.6667|6.9167|7|6.1253|6.3333|6.3333|6.0833|6.125|5.625|5.25|4.9167|5.3333|6.4167|6.1042|7.9967|7.9|8.0167|9.4|12.7267|10.9933|10.6467|10.6667|11.4933|11.7333|12.04|13.16|13.0067|11.36|12.72|12.7987|13.8333|15.8|16.5|17.88|18.1667|18.5333|18.46|17.78|18.26|17.2|16.54|15.4|14.94|14.3|10.81|12.26|14.23|16.08|14.6|13.79|13.12|15.35|16.13|17|16.63|18|16.8|17.74|17.07|18|17.2|18.73|18.62|19.71|20.42|20.27|19.96|20.15|20.66|23.67|22.76|21.23|23.53|27.93|28.22|28.87|37|36|32.95|32.9|36.1|28.1|32.45|30.25|32.57|34.32|36.3|37.34|43.03|42.29|43.73|46.28||||||||||||40.74|38.08|35.4||
2024-04-29 06:44:47|russ2000_1371|VHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.814|10.125|10.875|2.814|2.532|2.43|0.33|0.27|0.18|0.09|0.09|0.06|0.06|0.105|0.18|0.24|0.21|0.27|0.165|0.15|0.21|0.33|0.324|0.315|0.42|0.525|0.36|0.75|3.9|3.81|4.5|5.25|5|5.35|2.11|2.32|1.2|1.54|2.99|3.216|4.29|5.39|6.15|14.59|13.01|21.93|21.49|19.06|21.59|29.79|23.88|34.47|35.42|23.69|21.39|20.02|19.36|14.75|14.68|5.13|6.43|6.1|3|2.87|5.18|4.86|2.72|3.15|2.35|3.55|3.5|3.85|3.4|3.15|2.95|3.25|5.43|5.99|5.17|3.4|4.91|6.45|4.98||||||||||||6.44|7.73|5.98||
2024-04-29 06:44:49|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|23.76|24.72|22.78|19.9|25.63|17.49|24.49|30.87|21.65|27.23|26.38|27.35|34.1|43.18|56.13|69.4|59.43|78.84|88.52|82.3|79.23|81.31|81.21|87.55||||||||||||||||
2024-04-29 06:44:50|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.2998|422.2998|494.4998|533.3997|611.7997|541.6997|611.0997|561.0997|495.8998|354.1998|283.3999|249.9999|261.0999|299.9998|494.4998|498.6998|859.6671|746.3336|741.667|950.3338|1195|957|1220|1923|2000|2213|2368|1955|2127|2179|1990|1976|1755|1520|1485|1570|1464|1490|1473|1305|1230|611|786|459|443|73|72|100|74|68|62|50|29.2|12.3|17.3|14|6.1|6.1|7.5|7.692|9.46|16.59|13.45|13.29|15.47|17.88|21.23|16.84|18.34|15.38|14.58|18.22|19.28|23.85|19.39|24.24|27.96|27.57|28.4|28.99|31.16|37.18|35.41|34.56|33.87|31.4|32.55|31.95|35.67|37.31|35.32|29.53|30.01||||||||||||||||
2024-04-29 06:44:51|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|15|16.5|15|20|37.5|50.25|69.59|70.9|79.54|68.43|71.27|50.25|52.17|28.84|21.45|8.83|16.22|11.84|12.86|5.3|11.15|8.5|9.75|6.71|8.65|11.9|9.4|7.73|9.75|9.5|4.91|8.51|4.8|3.58||||||||||||3.05|2.8|2.04||
2024-04-29 06:44:53|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.1665|3.0002|3.2225|||4.1119|4.1119||4.8892|5.472|5.9446|7.1115|8.6662|8.2222|7.8057|7.3329|7.8332|8.7917|7.7917|7.4165|6.1017|6.2988|6.2628|6.2628|6.5148|6.062|7.0658|7.1807|7.6795|9.1667|9.5835|10|9.8413|10.6733|11.4133|11.9667|14.3333|15.0833|15.375|17.375|18.745|16.025|17.075|16.995|18.21|16.195|15.5|17.01|19.5|16.8|15.63|13.74|15.245|14.45|14.455|11.695|9.48|13.11|15.45|16.495|15.13|15.71|16.515|17.25|17.475|17.8|17.805|17.63|17.585|17.875|19.355|17.95|19.41|19.94|20.83|22.225|22.17|22.02|23.385|26.165|24.975|23.475|24.355|27.665|24.625|24.91|24.555|32.7|34.25|30.95|32.325|33.95|33.075|39.075|44.175|41.95|44.45|42|40.61|44.95|38.13|32.83|32.01||||||||||||18.82|19.23|16.61||
2024-04-29 06:44:54|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|21.12|32.631|24.17|36.67|21.91|23.27|19.08|17.04|15.43|8.89|11.06|7.58|11.5|14.2|15.05|17.1|11.55|17.7|17.9|11.7|7.42|11.85|13.38|12.35|16.61|21.49|19.02|12.83||||||||||||||||
2024-04-29 06:44:55|russ2000_1380|MG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|11.81|10.6|11.9|14.94|17.41|20.51|22.66|22.53|22.99|21.48|20.98|20.53|21.65|18.15|20.05|22.18|23.12|21.37|17.09|18.85|18|13.88|21.07|22.18|24.81|23.54|22.9|22.52|20.79|18.42|23.15|19.72|19.11|22.82|17.19|16.11|13.86|14.83|13.23|8.66|4.83|4.87||||||||||||5.34|6.62|8.65||
2024-04-29 06:44:57|russ2000_1381|TBBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|20|18.25|14|15.23|16.19|18.74|20.98|22.61|23.66|24.53|26.79|21.65|20.68|15.51|11.44|10.83|5.16|2.22|3.1|6.775|5.81|6|7.03|7.58|6.42|8.45|9.99|9.24|7.7|8.27|8.35|9.16|9.68|11.23|12.9|13.9|15.54|17.03|19.2|14.87|9.81|9.43|9.34|9.78|7.34|7.2|4.71|6.3|6.12|7.44|5.18|6.23|7.85|9.92|10.57|11.32|9.91|9.87|8.73|9.49|9.13|10.675|12.17|7.81|9.59||||||||||||36.71|39.01|44.64||
2024-04-29 06:44:58|russ2000_1382|BDGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.722|10|15.333|14.555|15.555|16|13|12.8333|13.1667|13.8333|10.6667|11.3333|11.0833|11.1667|11|12.1667|12.6667|12|12.5667|16.5|16.3333|14.6667|15.3333|17.9333|19.3667|21|23.8333|27|28.49|29.75|31|28.25|28.7|26.25|24.95|25.6|25.9|25.25|24.65|24.4|24.4|24.75|23|21.5|21.2|20.47|19|27.32|27.99|21.76|21.86|21.16|21.98|24.48|21.98|21.11|20|18.69|20.77|19.02|20.79|19.37|21.67|20.96|21.05|23.37|26.54|23.93|24.76|25.94|24.83|24.69|26.36|31.78|28.97|30.31|29.9|32.3|35.65|34.35|30.8|34.75|33.2|37.3|34.8|29.62|33.13|28.82|26.91|32.61|27.52|21.15|19.83||||||||||||||||
2024-04-29 06:45:00|russ2000_1385|FCEL|price_second_month|1||||||||||||||||||||||||||||||||||||||206.9977|384.0002|306.005|237.0217|294.0025|246.0169|294.0025|267.0145|264.0001|228.0961|258.0481|210.0961|234.0001|277.6321|318.0962|354.0962|306.0002|354.0962|240.0481|219.0241|339.1202|381.0242|642.0963|474.0483|309.0242|336.0962|204.0481|342.0002|633.0243|902.304|2817.072|2486.25|6928.8751|4936.5|3636|3324.96|2132.64|2612.16|2269.44|1481.76|907.2|943.488|727.2|1179.36|1684.8|1874.88|1952.64|1681.92|1476|1425.6|1437.12|1470.24|1579.68|1219.68|1651.68|1379.52|1095.84|930.24|1131.84|1140.48|1280.1743|1428.48|957.6|1022.4|868.32|558.72|345.6|601.92|614.88|541.44|406.08|169.92|177.12|332.64|308.16|188.64|120.9456|125.568|225.36|144.72|126.72|132.048|135.9072|184.32|185.76|203.04|357.12|345.6|300.96|221.76|180|140.6736|105.8112|59.52|81.24|74.64|65.04|21|16.5|14.88|21|20.4|20.76|15.84|12.84|6.606|2.9544|0.1764|0.3274|2.51|1.51|2.26|2.14|||||||||||2.16|1.28|1.6|1.19||
2024-04-29 06:45:01|russ2000_1386|IDT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1253|11.3645|10.0247|9.6898|10.8501|9.0916|10.5989|10.7724|12.2079|12.0524|11.3585|9.0617|9.0139|8.9002|7.674|7.1896|7.1178|6.5735|8.2602|8.7208|7.6501|6.7709|6.6512|4.9286|5.4909|2.2131|1.0946|0.4725|0.1436|0.6879|1.0108|1.8602|2.6437|3.9596|5.9335|10.8382|16.7178|15.4797|15.707|12.4711|5.6404|5.7421|5.5806|6.2684|5.8318|7.0819|12.0344|12.7241|12.5685|11.6066|12.5756|11.0408|13.6224|12.2927|13.1909|10.3901|8.5582|11.3166|11.3888|13.6124|15.7431|10.6955|12.5471|12.3019|8.7086|6.57|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55|||||||||||25.85|22.05|34.09|37.81||
2024-04-29 06:45:04|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.92|29.32|31.08|36.12|45.35|42.46|34.57|21.31|25.42|26.22|27.86|27.35|24.16|26.01|31.98|31.3|37.64|36.36|36.49|39.94|32.95|34.29|35.98|33.26|27.69|28.49||||||||||||33.3|34.41|36.69||
2024-04-29 06:45:05|russ2000_1389|ZFGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:06|russ2000_1390|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|43.6|40.4|86|86.4|112|191.8|204|146|158.4|130|121|93.4|44.4|64|42.6|58.4|78.2|61.2|62.4|59.6|39|32.4|20.2|38.6|25.8|19.382|22.6|9.292|5.04|9.6|6.206|12.24|9.01||||||||||||1.2|1.17|1.02||
2024-04-29 06:45:08|russ2000_1394|KEG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:08|russ2000_1395|TRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:09|russ2000_1397|RDNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.2|0.42|0.84|1|0.76|0.96|1.56|1.48|2.24|3.3|2.74|2.34|1.2|0.9|0.56|0.44|0.88|1.04|0.84|1.06|1|0.8|0.64|0.7|0.96|0.9|2.58|3.2|4.9|6.4|6.75|8.6|9|7.55|6.4|5.54|3.57|2.89|2.19|2.23|2.18|2.24|2.8|2.09|2.67|3.29|4.91|3|2.02|3.01|2.65|2.68|2.41|3.09|2.41|2.73|1.97|1.93|6.39|6.82|8.49|8.83|6.43|7.31|6.02|5.48|5.14|6.84|6.2|5.95|7.4|10.35|10.05|10|12.8|13.9|12.79|14.22|12.48|13.91|18.41|23.105|17.04|15.98||||||||||||33.41|33.23|37.86||
2024-04-29 06:45:11|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|24.11|24.79|25.515|27.1|26.895|26.7504|25.985|27.035||||||||||||20.3125|20.27|20.4941||
2024-04-29 06:45:12|russ2000_1400|PEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.25||204.75|328.125|336|393.75|721.875|918.75|853.125|886.2|1312.5|3281.25|3215.625|3018.75|1378.125|886.2|820.575|853.125|525|689.325|2198.7|738.15|902.475|361.2|344.4|724.5|672|661.5|892.5|483|525|178.5|178.5|236.25|231|283.5|197.4|588|513.45|472.5|958.65|1148.7|876.75|1130.85|1974|3056.55|1945.65|1989.75|1740.9|1413.3|1213.8|641.55|518.7|371.7|216.3|70.35|35.7|39.69|44.1|61.425|225.75|82.95|60.165|73.5|71.4|40.215|6.972|15.75|18.45|9.6|5.025|4.8|5.745|4.39|3.73|3.76|13.67|13.03|23.11|11.63|9.18|11.51|7.08|4.99|3.94|6.33|6.46|8.6|7.85|5.9|5|4.5|4.1|3.35|1.85|1.5|1.16|0.9697|0.645|0.4839|0.44|0.667|3.96||||||||||||||||
2024-04-29 06:45:14|russ2000_1401|ACLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|41.5|54.2|53|52.84|48.92|50.6|36.4|34.64|26|21.4|35.32|45.8|47.04|48.2|35.76|29.2|35.04|26.6|24.72|18.48|29.72|24.08|23.96|26.2|30.8|25.16|19.04|16.88|20.36|22.36|19.64|2.36|0.68|1.52|2.72|5.12|6.6|8.4|5.88|9.96|10.24|7.44|5.52|5.08|6.92|4.52|3.96|3.902|4.88|6.48|7.52|8.76|9.04|7.4|7.48|8.6|10.8|12.84|12.28|9.96|9.8|10.8|11.9|13.65|15.9|21.8|20.6|35.05|25.05|21.35|19.5|18.25|22.53|15.32|15.07|21.73|27.95|25.6|24.73||||||||||||192.15|124.28|112.67||
2024-04-29 06:45:15|russ2000_1402|VSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:16|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|8.56|10.29|11.21|15.6|17.23|16.52|14.61|10.85|14.13|21.79|26.34|24.85|21.36|21.09|20.5|30.63|38.14|42.01|42.01|31.63|32.25|36.1|38.47|32.09|32.12|35.71||||||||||||21.98|18.34|22.95||
2024-04-29 06:45:17|russ2000_1404|BV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14.44|9.97|6.54|7.39|10.74|7.92|6.99|6.8|7.22|7.36|9.25|5.57|5.03|4.7|3.07|3.72|4.02|5.05|4.45|4.45|4.65|5.475|||18.39|13.49|13.5|16.92|18.33|16.04|14|14.17|12.51||||||||||||8.28|7.64|8.71||
2024-04-29 06:45:18|russ2000_1406|GTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5||3.3|2.38|3.4|2.17|2.33|1.69|1.35|0.54|0.6|0.57|0.4|0.36|0.67|1.35|0.87|1.21|1.2|0.95|1.1|1.26|1.26|1.19|1.3|1.75|2.2|2.65|2.48|3.57|3.97|4.17|5.04|11.88|9.86|11.99|13.96|14.87|20.14|21.78|21.06|14.18|18.74|21.04|25.8|27.9|31.95|30.3|40.1|51.6|46.7|41.65|35|31.66|24.98|9|8.57|14.97|8.83|4.93||||||||||||||||
2024-04-29 06:45:20|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3227|13.1111|11.8887|14.25|12.9167|14.6667|12.1667|12.25|9|8.3333|8.6667|9|10.8667|11.2333|12.2|11.6667|12.6667|17|16.4|17.0333|14.5333|15.2667|18.82|20.4667|22.4667|19.6667|21.8667|25.3|23.8933|22.9533|24.1333|23.6333|22.52|26.1333|28.4|29.2667|29.8667|24.9333|24.5533|20.3|22.1867|19.9667|20.9267|18.1333|15.7933|20.3333|21.8|21.7333|20.56|20.08|20.8667|24.8067|22.5467|21.16|18.7467|17.4133|23.5667|21.3467|24.1|22.2867|22.8067|25.1867|25.5333|28.48|24.2933|24.6133|24.4|24.6467|26.1467|25.5|26.6933|29.7267|26.2933|28.6467|30.6|38.89|42.46|41.37|39.26|43.62|42.22|45.61|45.49|41.84|44.35|43.67|41.46|43.1|47.18|35.79|33.19||||||||||||32.79|33.75|31.78||
2024-04-29 06:45:21|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.25|11.875|5.5625|4.0938|4.375|5.25|6.75|7|8|9.7813|9.625|11.2813|12.585|6.49|5.26|6.38|5.855|5.2|5.41|3.665|5.125|6.055|6.525|8.2|8.5|8.495|7.97|10.27|8.365|9.575|13.65|20.37|29.26|28.24|25.485|35.47|37.78|35.64|46.695|24.07|27.615|25.14|11.205|5.825|7.075|10.125|15.65|23.04|22.525|25.885|35.355|53.955|43.555|36.85|39.05|55.025|49.415|42.99|72.69|103.35|89.24|70.33|103.55|73.87|50.04|40.72|32.55|18.1|18.98|14.51|14.58|9.56|17.33|18.21|20.26|18.93|15.39|15.26|16.43|11.56|10.96|13.85|15.17|16.35|13.54|12.83|14.39|14.27|8.16|6.79||||||||||||9.56|11.92|12.32||
2024-04-29 06:45:23|russ2000_1412|CRAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|28.5|19.75|24.25|33.25|31.3125|17.8125|10.875|10|8|14.3|16.1|19.6|19.8|13.95|16.1|15.617|16.37|21.83|33.26|31.57|37.76|34.42|30.22|43.41|42.13|56.45|46.61|45.35|46.75|43.2|44.51|51.98|51.79|53.01|49.37|47.01|37.98|34.82|40.07|28.35|22.26|25.81|27.79|24.45|25.8|22.86|15.9|20.43|24.12|26.32|23.85|18.04|24.53|19.18|15.91|16.88|21.94|18.6|18.29|18.3|23.08|21.24|26.89|30.97|30.09|28.22|22.72|22.83|16.98|23.48|26.88|32.45|35.86|33.73|35.76|46.02|49.99|55.67|57.08|47.13|43.25|38.82|38.89|50.53|46.51|41.22|45.45||||||||||||108.63|94.77|132.54||
2024-04-29 06:45:25|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|19.05|12.55|7.51|6.7|9.26|10.22|9.05|10.1|14.95|15.7|18.9|20|22.95|36|33|39.09|47.08|46.01|54.5|74|70.92|113.45||||||||||||75.51|70.95|113.03||
2024-04-29 06:45:26|russ2000_1415|OLP|price_second_month|0||13.25|13|14.25|12.75|13.25|14.25|14.625|15.5|14.75|14|15.5|16.25|17.5|16.125|15|14.375|14.125|12.25|13.625|14.875|15.75|14.875|13.75|13.75|13.625|11|11|10|7.875|7.875|9.5|9.375|9.75|9|7.5|7.5|8.25|9|9|10.25|10.875|11|10.625|9.5|10.75|10.625|10.25|10.375|13.5|13.625|13.875|13.375|13.375|12.625|13.5|13.5|13.625|14.125|14.5|13.75|12.5|12.75|12.75|13|13.375|13.125|11.625|11.5|11.125|10.5|11.96|13.25|14|14.65|15.4|15.33|15|14.7|16.25|18.15|18.61|19.05|23|17.95|18.19|19.24|19.12|19.05|20.36|19.1|20.26|19.79|21.46|24.621|24.5|23.08|20.39|20.1|17.5|16.71|17.98|9.68|2.91|6.15|9.02|8.94|9.84|15.34|14.34|15.31|14.88|15.97|15.6|16.27|17.48|17.73|19.11|19.51|21.72|26.45|21.37|20.61|21.92|21.5|21.67|22.93|23.68|22.2|21.83|22.34|21.23|22.66|24.25|24.47|24.57|22.3|24.01|26.72|21.76|25.52|28.79|26.42|28.82|28.54|26.78|27.31|24.1|15.85|19.16||||||||||||19.65|20.43|20.24||
2024-04-29 06:45:28|russ2000_1417|CTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|159000|192000|153000|44256|32250|40500|50250|43500|31500|37500|246000|186000|457500|543000|312000|377400|376680|328320|257040|85440|60000|115200|77760|118800|121680|109680|99600|86880|65880|89760|123000|35640|31200|26040|23280|16320|15600|23160|18720|15060|11190|8100|4260|1849.2|867.9|47.94|21|366|522|330|206.97|105.72|114|111.3|101.97|104.5|59|50.5|64.25|47|23.155|13.4|14.4|12.3|11.2|19.2|33.4|31.4|25.6|22.4|23.4|16.6|18.3|11.8|4.168|4.5|4.03|4.07|4.21|4.15|3.29|2.9|4.02|4.79|1.91|1.7|0.9471|0.844|0.686|0.95|1.17|1.02|1.16||||||||||||||||
2024-04-29 06:45:29|russ2000_1418|SALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055.4782|1028.6724|882.3574|365.229|284.8116|255.772|186.5237|96.0206|19.5459|36.951|32.2042|48.8647|68.876|55.8454|74.4605|66.5491|72.1336|69.3414|64.2222|56.8692|38.6264|41.791|54.2631|58.5|29.4|17.88|15.13||||||||||||||||
2024-04-29 06:45:30|russ2000_1419|CRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.5833|2.5|2.5833|1.8334|2|2.6667|2.667|2.583|3.5|4.875|4.3333|5.6667|12.5|8.333|9.5|6.5|7.75|9.083|9.709|9.25|11|8.58|7.58|7|8.25|9.46|9|13.25|11.46|17.92|27.54|27.5|32.4|35.77|30.6|25|28.98|2.2|5.47|6.25|9.06|5.6|5.36|6.4|5.1|6.19|7.12|7.8|7.25|7.8|3.8|4.45|4.51|5.99|6.61|7.87|14.6|9.23|7.18|9.41|11.58|15.78|9.1|5.05|4.69|7.45|5.72|7.05|5.18|5.19|5.64|5.4|5.61|5.11|4.12|5.45|4.62|5.4|5.94|6.13|6.19|6.07|11.05|9.96|8.83|10.04|10.1|10.48|10.71|9.78|10.86|10.71|11.55|15.95|19.65|16|18.25|20.8|20.35|18.95|27.55|34.7|30.32|29.58|28.75|26.8|24.73|25.63|22.73|20.22||||||||||||||||
2024-04-29 06:45:31|russ2000_1421|LION|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:32|russ2000_1422|AROW|price_second_month|0|1.2812|1.4176|1.5029|1.7621|1.7389|1.7311|1.7389|1.863|2.0951|2.4134|3.0961|3.9342|4.2755|4.0505|3.8877|3.8256|3.7712|4.5549|3.4841|4.0179|4.0179|3.9558|4.1963|4.2798|4.2798|4.4039|4.3109|4.1869|3.5046|2.7913|2.3571|2.6052|2.109|1.5817|1.392|1.5817|1.898|1.898|2.2372|2.8952|3.1913|3.2242|3.4899|3.4899|4.1743|4.7217|4.2701|4.5906|4.3054|4.8532|5.4032|5.6995|6.5133|6.3649|7.7343|7.8566|8.3048|8.5489|11.1123|10.3439|11.0278|9.4976|9.8268|10.2969|10.0618|9.7797|9.4036|8.6983|6.9939|7.4347|7.8167|10.6672|11.684|12.5773|14.6872|14.1348|14.6132|15.8227|16.1007|14.587|16.9819|16.6035|17.8385|19.6787|19.1863|19.4066|21.4304|18.5005|18.0199|18.8876|19.3511|18.4299|17.1307|18.5468|17.3756|15.8603|15.9028|15.9736|15.6724|15.2495|16.4091|17.9989|21.1349|17.1821|18.3052|19.844|18.9896|19.0046|19.1398|17.1267|21.6173|19.3736|18.9867|18.3446|18.8551|19.1738|19.0144|19.4767|20.0531|19.7036|20.0206|20.6384|23.2152|21.6481|21.4574|22.071|21.8781|22.5801|22.2079|23.282|24.5585|22.5745|25.0674|27.9658|33.6292|31.0082|28.1206|28.6981|33.6772|29.5133|34.2263|36.0108|32.7741|33.3867|30.3233|30.3139|34.8155|30.7476|28.3981|27.8155||||||||||||17.0971|24.65|23.98||
2024-04-29 06:45:34|russ2000_1423|BAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:35|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0469|13.245|16.344|13.2252|12.2383|14.0937|25.0193|31.04|30.6253|71.26|51.1737|37.7906|39.8533|36.7543|24.6443|21.3676|17.4889|14.0049|18.7818|18.3574|21.1209|21.8611|11.4092|27.6841|18.693|8.9714|8.6852|11.4586|12.5936|15.1004|11.7152|22.8875|13.8075|13.7977|14.2714|13.6496|10.3334|7.8463|6.277|6.4843|8.6655|14.4096|12.2185|26.5393|29.9541|27.467|18.6633|15.9591|16.719|24.6838|22.621|21.2294|21.5749|13.0969|13.768|16.7684|15.4261|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32||||||||||||||||
2024-04-29 06:45:36|russ2000_1426|CCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5|2.6875|4.1875|3.875|4.125|6|6.5|8|7.75|5.875|7.0625|5.4375|5.0625|6.0625|6.0625|5.4375|5.1875|4.9063|4.9375|5.375|5.825|6.125|5.875|5.475|5.5|4.95|4.64|4.925|5.145|5.85|6.26|7.025|7.4|8.3|7.825|7.8|7.04|6.925|7.207|7.6|7.17|8.1666|10.85|14.975|13.49|16.58|18.3|26.62|18.61|16.92|11.2399|9.918|12.3|11.1|11.43|12.32|11.3|13.2|15.95|15.4|17.15|12.77|12.1|14.5|11.72|15.74|17.52|18.87|19.85|28.79|31.53|31.62|30.26|35.76|35.24|43.41|36.98|40.5|44.12|49.62|57.86|63.68|79.5|91.45|103.05|92.8|121.6|104|117.35|129.15|112.67|97.69|99.49|92.66|119.12|90.77|94.02|104.57||||||||||||||||
2024-04-29 06:45:38|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|15.69|16.145|21.5|23.715|16.6|14.425|15.8|14.55|15.13|15.27|18.12|17.07|15.305|10.165|8.19|9.25|10.975|7.54|4.7|2.625|3.385|4.65|6.65|7.5|8.785|15.23|20.68|25.92|27.97|21.89|17.85|23.37|17.77|16.45|15.28|17.99|16.24|14.83|16.06|15.65|15.17|15.77|13.87|12.26|12.3|7.73|6.53|4.75|5.88|8.98|12.19|13.86|19.48|20.12|28.81|21.45|25.68|20.2|12.6|14.77|12.89|10.95|13.51|9.99|9.29|12.64||||||||||||8.4|8.73|9.09||
2024-04-29 06:45:39|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|17.88|16.23|21.41|18.33|24.28|20.46|23.75|19.03|27.66|41.8|51.05|62.3|74.75|64.05|53.75|75.05|85.2|109.65|94.18|111.96|134.76|145.64|121.03|133.69|209.76|296.93||||||||||||98.77|101.5|140.18||
2024-04-29 06:45:40|russ2000_1429|BTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:41|russ2000_1430|FCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.896|18.4433|19.008|18.0231|17.4592|19.4299|19.2902|21.12|22.9677|26.5761|29.9195|36.96|33.0008|29.0464|24.64|17.0454|19.7727|18.6363|17.0454|16.5909|14.0909|12.9545|16.8181|23.1818|29.909|26.1363|26.0272|25.5|28.1818|29.9363|27.8091|30.8363|35.78|35.5|32.12|26.25|32.2|35.63|30.75|30.08|28.49|31.13|32.22|31.05|31.9|36.2|38.05|32.76|30.87|34.5|34.65|31.6|31.93|25.65|11.82|16.87|12.88|11.77|11.77|16.86|12.61|13.87|12.83|14.54|11.64|11.89|12.63|12.66|15.03|15.29|15.48|15.3|15.16|17.14|15.87|14.6|15.48|15.46|16.3|16.97|17.09|19.56|17.58|21.86|23.85|28.18|27.74|25.3|25.31|30.13|26.3|33.71|33.75|33.66|36.1|33.34|33.33|30.7|31.05|22.27|19.55||||||||||||30.93|32.66|33.14||
2024-04-29 06:45:42|russ2000_1434|IMMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.875|13.9375|16.375|9.9375|7|5.06|4.4|4.95|2.3|2.2|1.65|0.98|1.15|1.75|4.24|5.41|8.72|4.35|6.33|5.37|7.02|5.86|5.33|6.84|6.76|5.64|5.75|6.75|7.43|11.9|13.65|12.41|9.04|8.84|6.73|3.86|4.38|4.2|4.33|4|4.15|5.18|5.46|5.73|7.17|8.18|7.03|5.47|6.49|5.56|5.7|4.79|7.12|14.93|13.29|12.11|11.59|10.75|10.8|8.655|8.8|12.07|12.31|13.46|8|6.22|7.18|10.4|10.93|8.13|7.21|6.07|11.59|13.24|11.54|9.52|9.94|7.67|8.21|7.07|6.99|6.94|8.45||||||||||||7.02|6.48|6.75||
2024-04-29 06:45:44|russ2000_1435|VSTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.85|6.65|9.34|9.32|13.72|10.44|13.8|10|8.83|9.3|7.44|8.62|6.61|2.19|1.12|1.49|1.38|1.17|1.14|2.34|3.85|3.66|3.06|5.54|9.97|5.1|3.2|1.26|1.42|1.16|1.97|1.8|1.32||||||||||||9.76|6.89|12.46||
2024-04-29 06:45:45|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|17.235|18.5717|15.54|16.7026|16.869|16.939|18.31|19.13|20.4341|24.2213||||||||||||12.1704|12.28|14.8||
2024-04-29 06:45:45|russ2000_1438|FLWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875|9.1875|7|5.25|3.875|5.9375|9.75|12.96|13.04|12.11|11.5|7.86|9.02|6.3|7.96|8.83|11.75|9.6|9.45|7.44|8.32|7.7|7.545|6.98|6.98|6.38|6.33|4.58|5.55|7.31|8.51|10.63|10.7|8.04|7.67|6.32|4.01|2.15|2.37|2.94|2.59|1.89|2.71|1.58|2.04|2.86|2.81|2.66|2.36|2.78|2.97|3.71|3.05|4.32|6.29|5.81|4.82|5.28|5.56|5.13|8.51|12.48|9.775|8.39|7.7|7.85|7.76|9.35|10.7|10|10.35|8.85|9.65|11.65|12.85|11.7|12.51|16.7|18.46|14.72|12.87|18.04|22.83|29.98||||||||||||7.53|8.83|10.42||
2024-04-29 06:45:47|russ2000_1439|MLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||16.1111|18.4722|20.4167|18.6111|24.1667|31.5278|52.2917|55.8333|92.5|63.75|81.875|74.0625|48.75|36.25|35.625|22.1875|24.0625|26.875|24.0625|13.125|12.1875|18.4375|11.5625|7.1875|4.0625|5.2|4.4|4.85|3.1|2.53|3.7|4.18|3.41|3.39|2.99|3.75|6.2|9|9.11|8.89|11.01|13.25|11.95|17.15|20.44|25.5|19.64|17.94|22.33|22.65|24.46|18.31|13.03|11.56|11.19|8.37|6.5|6.1|7.67|10.12|11|11.8|15|12.34|14.02|16.62|17.2|19.43|16.09|15.84|14.52|15.34|14.3|15.92|16.37|16.02|19.02|18.05|20.31|18.92|17.92|22.16|20.51|21.69|21.95|19.36|21.36|22.11|25.5|25|25.6|25.1|27.9|24.35|26.65|28.8|28.06|33.91|26.55|31.29|36.65|29.71|29.63|31.37||||||||||||40|39.74|45.01||
2024-04-29 06:45:48|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||3.4375|3.1875|5.25|10.1875|12.75|17|18.25|8.1875|8.9375|9.625|7.75|8.375|7.875|11|13.8125|12.75|12.375|12.75|17|19.75|23.5|19.25|14.75|22.25|24.625|19.625|16.375|19.75|25.125|28.25|28.25|15.625|8.8125|8.875|11.125|16.5|19.3125|32.25|22.6875|26.3125|43.625|31.5|21.5|20.89|20.36|15.12|12.25|10.05|8.35|8.33|6|8.72|12.25|11.48|12.62|13.9|11.84|10.87|11.35|13.3|15.95|16.23|19.89|17.8|12.56|12.15|9.34|11.87|11.79|14.44|12.13|11.29|10.07|5.79|4.6|5.44|7.35|8.2|9.51|12.2|13.46|16.78|15.23|16.56|11.29|8.02|8.12|6.02|6.02|5.35|5.28|5.39|7.81|10.81|10.77|7.4|8.2|12.2|13.18|13.63|9.76|9.26|8.3|10.16|10.91|14.6|16.25|16.95|19.45|22.55|25.75|43.85|62.45|35.8|31.78|30.31|30.49|41.07|43.24|60.98|87.03||||||||||||67.77|36.57|37.24||
2024-04-29 06:45:50|russ2000_1441|UCFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:51|russ2000_1442|EVLV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:45:52|russ2000_1444|LADR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|18.45|18.91|18.35|17.9|15.51|13.72|10.7|12.3|13.28|14.35|13.9|14.07|13.59|13.64|14.77|15.39|17.41|17.65|18.29|16.45|16.68|17.01|17.75|7.97|7.61||||||||||||10.96|11.21|10.81||
2024-04-29 06:45:53|russ2000_1445|FIZZ|price_second_month|1|||||||||||||||||||||||||||||||||||1.3802|1.1458|1.0807|1.1198|1.0417|1.0287|0.8854|0.9636|1.159|1.0938|0.9506|1.1329|1.25|1.3025|1.1458|1.3283|1.12|1.875|2.865|3.9583|3.75|5.2083|4.375|4.1667|4.2192|4.2192|4.5317|4.4533|3.9067|3.0733|3.8025|3.3333|3.4375|3.3333|3.3858|3.0475|3.75|3.6042|3.8542|4.1667|4.9375|5.5417|5.8333|5.6917|6.375|5.8208|5.7917|6.2917|6.7917|7.9333|8.275|6.7333|6.9333|6.7917|6.65|6.4667|8.1417|9.6417|11.9583|9.925|11.6917|14.6167|11.51|8.48|8.04|7.67|7.27|8.87|9|9.17|10.71|11.51|13.86|11.12|12.28|14|13.14|13.73|14.65|15.16|16.07|16.04|14.94|15.16|14.59|14.05|17.47|17.86|20.16|19.51|18.92|19.5|22.62|24.41|22.49|30.73|45.44|42.32|62.81|44.05|51.08|84.53|93.56|124.05|97.44|89.02|106.9|116.62|71.77|57.73|44.63|44.36|51.02|42.65|61.02|68.01|||||||||||48.35|47.02|49.72|47.46||
2024-04-29 06:45:55|russ2000_1446|SBCF|price_second_month|0|||||9.8434|8.9443|10.2226|12.494|13.0143|14.6232|16.0431|15.5228|18.3145|19.2135|17.9363|17.9363|17.1788|17.5576|14.3867|16.9422|16.1847|16.5639|16.8561|20.2653|22.1589|21.2121|19.8864|18.7502|15.9091|13.2576|12.5003|13.2576|17.0458|20.0761|15.9091|18.1818|22.7273|23.4848|22.7273|27.652|30.303|28.7879|25.7576|27.2727|27.2727|29.1671|25.76|27.08|27.275|31.25|37.5|33.33|32.955|32.955|39.58|43.9394|39.775|56.44|52.65|54.5455|59.0909|46.2121|42.4242|40.7197|50|46.2121|45.6439|39.9621|39.3939|39.7727|36.7424|44.8864|49.9697|61.7879|66.4394|67.803|77.8182|84.0909|84.1818|87.8636|80.6818|87.45|88.55|103.85|100.1|109.1|110.4|99|101.35|110.45|121.4|134.7|140.95|153.85|120|118.65|116.3|87.65|62.75|50|53.75|43.9|24.7|19.35|12.85|14.15|8.4|7.75|9.45|6.05|6|8.2|9|8.45|7.45|9.25|7.55|7.35|7.8|10.3|10.55|10.3|11.3|10.78|10.66|10.49|12.68|13.2|14.96|15.56|16.05|14.82|16.84|16.45|20.56|23.23|22.56|22.87|26.03|26.22|31.18|31.62|29|29.02|23.19|23.34|29.75|24.9|21.75|20.24||||||||||||23.61|23.24|24.14||
2024-04-29 06:45:57|russ2000_1447|COHU|price_second_month|0|1.125|1.0157|1|0.9532|1.0469|1.125|0.9063|1.2188|1.1875|1.2344|1.1719|1.125|1.1094|0.8125|0.9063|0.9219|0.875|1.0157|0.75|1.0469|1.3594|1.2344|1.4375|1.5157|1.6875|1.4375|1.3125|1.2344|1.4219|1.1563|1.0938|1.5|1.2657|1.3594|1.4844|1.4688|1.4844|1.2969|1.6719|2.3907|3.7657|4.4688|4.3438|5.4375|4.125|4.5313|4.875|7.063|11.313|14.875|14.5|15.563|11.938|8.938|11.75|12.438|17.188|28|17.75|23.125|15.375|7.625|11.375|11.8125|14.875|21.375|22.875|56.375|35.375|20.5|14.25|16.3125|21.08|19.89|19.07|23.04|24.5|14.15|15.5|14.95|18.67|22.1|21.06|18.93|18.95|15.78|16.76|18.23|19.22|24.42|26.67|21.12|17.33|16.77|19.694|18.64|20.44|19.79|15.65|15.64|17.11|16.7|11.2|8.47|9.25|11.87|11.78|13.39|14.01|11.48|14.48|14.72|13.2|11.09|10.12|11.22|9.34|8.8|9.7|10.06|11.06|9.93|9.91|10.09|10.76|12.3|11.45|10.89|13.41|9.7|13.11|11.41|11.8|10.87|12.45|16.65|18.33|18.76|22.76|20.03|24.02|26.38|19.6|17.89|14.55|11.92|17.74|20.47|15.06|17.2||||||||||||37.39|31.73|32.13||
2024-04-29 06:45:59|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.82|17.63|22.64|29.7|17.98|18.66|17.68|22.9|25|25.75|46.45|46.95|55.1|52.7|61.15|43.36|57.02|35.58|43.74|40.02|42.96|36.3|41.74||||||||||||0.96|0.5524|1.71||
2024-04-29 06:46:00|russ2000_1451|ALDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:00|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||2.5574|2.6349|2.48|3.2549|2.6349|2.4024|1.9375|2.48|2.2475|2.17|2.7899|3.1774|4.1075|5.8124|4.3399|3.565|3.7199|4.3399|5.0374|4.5725|5.115|5.3474|5.115|4.9599|5.425|5.502|5.735|5.425|5.387|4.65|4.766|5.852|5.076|4.844|4.65|4.302|4.03|3.758|3.564|3.605|3.371|3.526|3.332|4.312|4.56|4.063|4.271|4.348|4.4|5.395|7.028|7.694|8.34|7.3467|8.473|6.776|5.184|6.709|7.224|8.647|7.6426|5.9569|5.2406|6.028|5.2336|5.4112|6.729|4.972|5.32|5.28|5.32|6.41|6.9|7.75|7.54|6.56|5.65|6.62|7.12|9.45|6.5|6.59|6.81|6.15|6.48|6.82|6.74|7|7.46|6.93|6.79|8.62|10.68|8.07|9.77|10.06|9.19|6.08|7.53|8.81|7.34|6.67|7.15|7.29|7.32|5.56|6.29|9.28|7.02|7.98|10.88|9.22|9.12|6.21|7.53|8.6|6.85|7.41|8.4|7.9|6.83|6.41|6.28|6.82|5.84|6.08|5.85||||||||||||3.02|3.3|2.81||
2024-04-29 06:46:03|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.23|26.11|32|30.18|35.35|36.65|39.23|43.02|42.04|39.53|40.57|32.71|37.8|40.94|38.06|40.8|44.86|48.57|39.17|44.95|35.7|50.06||||||||||||14.56|8.98|9.99||
2024-04-29 06:46:04|russ2000_1455|EBSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1503|3.9011|3.6642|3.3088|3.5866|3.8603|3.6193|4.1054|4.8448|4.2892|4.473|5.29|5.4289|5.1307|5.0286|5.3962|5.3881|6.1887|6.7565|7.3693|7.4265|8.3578|9.1544|9.9837|10.5188|10.77|10.96|12.41|13.16|12.14|14.48|13.77|15|15.34|17.8|19.2|16.45|17.35|20.1|20.75|19.15|18.25|16.07|16.45|17.16|17.91|20.24|18.1|11.67|11.48||||||||||||||||
2024-04-29 06:46:06|russ2000_1456|CSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:07|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.25|385|646.25|375|220|60.5|71.7|53.8|42.4|50.3|51.4|73.91|63.1|101.8|152.1|145.3|135|94.8|60.9|82.8|74.7|51.5|55|55.4|50.2|36.1|21|23.7|22.3|14.9|21.9|19.5|21.1|20.4|20.2|11.8|8.4|7.6|8.4|10.65|11.95|11.97|10.85|10.73|13.93|12.01|9.46|4.78|6.37|5.11|4.88|4.44|4.5|5.97|7.09|6.56|8.1|8.46|7.79|5.14|5.77|5.45|4.7|4.59|3.15|4.18|7.16|7.16|8.63|10.56|12.355|10.58|12.65|10.96|13.14|13.45|17.65|22.13|19.08|18.02|20.88|18.12|18.92||||||||||||16.09|19.05|18.24||
2024-04-29 06:46:08|russ2000_1458|LMNR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|14.3|22|23.5|24.4|23.7|23.7|22.2|19|26.5|25.4|28.5|||21.5|27.5|23.2|12.5|13.999|13.8|13.05|15.098|17.3|21.76|18.76|27.85|23.74|22.12|14.84|15.85|17.51|15.25|18.17|18.98|19.2|19.41|25.43|27|23.27|22.2|24.51|25.35|22.86|21.9|17.11|15.18|15.04|16.84|18.99|20.13|18.98|22.63|22.54|22.35|22.71|25.29|28.18|18.83|23.31|19.1|19.82|19.35|13.21|13.46|14.6|||||||||||15.56|15.32|20.63|19.56||
2024-04-29 06:46:10|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|89.64|114.12|75|139.08|83.88|86.28|224.88|222.24|154.8|81.42|114.72|84.12|73.68|39|30.6|12.6|16.8|11.9988|10.68|13.32|8.6412|2.838|1.61|1.06|1.26|0.586|0.76|0.779|0.658|0.5726||||||||||||1.56|1.31|1.47||
2024-04-29 06:46:11|russ2000_1460|CBPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:12|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|15.88|18.31|29.33|28.37|27.81|26.53|47.48|57.86|58.55|71.3|64.45|66.3|74.2|81.2|72.3|78.25|50.53|51.92|38.24|31.13|39.28|24.3|21.5|25.95||||||||||||10.53|5.78|4.5||
2024-04-29 06:46:13|russ2000_1463|OTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.32|33.25|24.46|21.79|28.7|14.44|14.69|16.42|17.75|14.85|12.1|3.575|5.4|5.95|4.4|3|2.25|2.29|2.52|2.26|2.51|3.15|2.46|3.91||||||||||||||||
2024-04-29 06:46:14|russ2000_1464|DSPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6667|7.75|7.4998|5.6667|6.9168|6.4998|5.9382|4.7503|5.8751|4.6173|4.6252|4.8754|7|15.3125|16.3753|12.3125|9.8128|7.125|10.2188|7.0625|13.2813|19.25|34.6563|43.9063|44.5938|46.25|24.125|19.1875|18.03|25|22.31|20.14|19.51|18.16|17.35|15.97|23.27|27.22|24.09|25.47|26.32|19.01|22.18|25.175|23.54|25.47|26|26.9|26.29|24.47|21.59|20.59|21.79|17.43|13.53|11.6|8.34|7.75|5.72|5.55|7.25|7.9|6.29|7.33|6.77|6.73|7.65|7.89|8.26|6.47|5.88|6.39|6.27|5.73|5.92|7.24|7.94|6.35|8.84|8.46|8.39|8.98|10.82|11.29|11.18|8.75|10.43|8.63|10.47|11.54|11.7|10.45|11.85|11.9|13.05|12.15|12.8|12.85|12.27|13.73|13.97|13.84|14.17|13.61|18.02|14.34||||||||||||||||
2024-04-29 06:46:16|russ2000_1469|TWOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|19.5|18.09|17.67|27.78|34.02|23.58|18.22|27.84|35.45|35.35|36.55|42.47|50|63.98|82.78|91.32|89.36|58.39|70.08|38.79|17.26|23.67|24.13|35.72|38.53||||||||||||3.17|0.9824|0.4506||
2024-04-29 06:46:17|russ2000_1470|ENPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.01|2.58|4.63|7.9|6.51|7.24|8.25|8.43|13.98|10.51|13.78|9.79|4.34|1.73|2.35|2.09|1.84|1.12|1.79|0.7273|0.92|2.66|2.47|5.85|5.01|5.32|8.87|16.29|33.27|23.04|48.76|55.8|73.44||||||||||||126.53|101.02|127.01||
2024-04-29 06:46:18|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|10.25|9.87|9.62|9.59|9.49|10.8|10.31|9.51|11.18|10.81|12.1|13.82|14.56|13.95|13.1|13.36|15.56|13.08|14.57|15.73|15.21|15.63|16.5|17.17|17.96|16.76|8.62|10.1||||||||||||11.39|10.98|10.18||
2024-04-29 06:46:19|russ2000_1472|CASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.5|3.3056|3.2778|3.4444|3.4307|3.3333|3.5833|4.1667|4.9443|4.9443|5.3333|5.2223|5.2777|5.5833|5.25|6.0833|6.75|7.7083|7.7083|6.6667|5.875|5.1667|5.0417|4.8333|4.4167|3.75|3.2083|3.2292|3|4|4.1|4.3667|4.5167|4.5167|4.6|4.7|4.9733|5.3333|6.0833|6.9167|7.3333|7.4167|7.7667|6.85|8.09|7.6933|7.3333|6.11|7.4867|6.9167|7.5|7.9333|8.8052|9.5433|12.6|13.1493|13.3267|9.51|8.4433|6.6|3|3.25|5.3133|7.2833|7.2933|6.8467|9.8|10.8867|4.3033|5.4667|4.4053|6.0833|4.9333|7|6.85|7.6667|7.94|7.6667|8.9633|10.3967|12.9333|13.68|12.0667|12.3567|11.99|11.9333|13.5867|14.27|15.2067|13.5933|16.6167|19.25|31.4|29.3167|28.55|23.1333|30.5833|36.3167|36.2833|29.2333|22.94|25.49|26.99|31.33|35.36|33.73|17.02|19.35||||||||||||49.27|49.59|50.84||
2024-04-29 06:46:21|russ2000_1473|STRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.625|14.5|16.75|16.75|19|13.75|16.25|18|18.25|23|25|26.3125|32|27.75|28.1875|31.5|30.625|35|34.375|33.25|34.5|34.625|32.75|33.0938|34|35.15|33.62|42.868|52.15|46.65|48.461|48.8|53.32|51.9|59.5|63.22|58.14|62.19|63|55.67|50.63|51.72|48.55|40.46|42.5|40.05|43.3185|46.16|47.61|47.79|44.14|37.82|37.51|28.35|18|10.005|13.5|14.75|14.7|18.45|22.05|20.11|34.18|33.5|23.92|26.26|20.25|22.84|20.12|21.9|22.89|28.42|38.05|35.32|44.89|69.72|66|80.24|103.76|68.01|69.01|63.09|62.36|51.44|46.26|41.89|38.9|29.75|35.55|31.4|44.1|34.2|38|34.3|30.54|30.98|24.9937|18.7081|23.38|20.91|12.9|20.92||||||||||||23.5|21.33|25.5||
2024-04-29 06:46:23|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.367|13.5316|13.6973|13.9445|14.8512|14.3568|16.997||19.6365|20.7909|21.7822|24.4225|24.093|25.0815|24.4225|21.7835|19.6636|19.5051|17.0471|16.0964|13.9342|15.0554|13.103|13.0221|13.5883|14.8824|16.3383|17.8414|19.2792|19.6713|20.3575|20.4621|24.7525|25.6436|25.7426|26.0396|24.7525|24.7525|25.6931|29.1089|28.4653|27.2376|27.525|25.7426|20.7921|23.1188|22.1782|21.9109|20.7624|18.7921|19.5644|20.9|18.62|19.35|22|16.25|18.67|20.47|8.15|11.25|12.99|10.52|14.91|14.68|14.23|15.43|16.01|22|17.71|19.11|18.15|19.6|19.84|19.59|20.66|19.91|18.76|19.58|19.47|19.32|19.91|19.49|20.37|19.86|20.28|21.33|23.81|23.92|22.33|22.27|25.11|22.55|24.75|27.94|25.2|26.24|27.72|23.43|26.48|26.45|19.89|17.84||||||||||||18.07|20.11|18.36||
2024-04-29 06:46:24|russ2000_1475|CCNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.75|5.9|6.15|6.5|6.85|7.4|7.1|7.5|7.6375|7.95|9.1|10.9|12.6|14|13.75|11.8|11.85|10|8.2|7.65|7.6|6.45|6.95|7.68|7.5|9.004|9.3|10.2|10.06|13.2|14.724|17.3556|18.34|18|16.6372|14.66|14.2|14.76|15.68|15|14.85|14.76|14.1|13.92|13.85|13.83|14.2|14.25|13.7|13.5|13.98|14.24|13.38|11.89|9|13.6|15.77|16.21|16.34|14.38|12.81|14.33|14.14|13.88|13.56|15.8|15.5|14.93|16.57|15.85|16.85|16.56|16.73|20|18.41|16.75|16.9|17.66|16.91|16.62|17.05|18.69|17.73|17.85|20.15|23.26|24.03|20.97|24.16|28.48|26.88|30.39|30.83|26.66|27.8|24.75|26.44|31.66|25.07|17.72|15.95||||||||||||18.21|20.34|19.99||
2024-04-29 06:46:26|russ2000_1476|PCTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|22.95|29.09|29.89|32.13|30.04|43.73|27.39|36.71|44.87|35.6|35.26|46.76|48.11|45.28|46.77|59.79|80.27|67.08|89.38|102.14|111.01|119.96|133.66|122.49|138.99||||||||||||200.5|156.67|168.61||
2024-04-29 06:46:27|russ2000_1477|REI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|9.54|||2.7|3|4.5||2.9|||||||||||5.1|5.12|5.75|5.86|6.9|7.35|11.25|12.99|13.45|18.85|17.05|9.56|9.5|11.02|8.01|9.54|4.04|8.09|10.14|11.62|12.36|13.17|11.86|13.8|13.57|14.16|11.85|6.99|6.21|3.72|1.37|1.98|1.67|1.18|0.9676||||||||||||1.89|1.65|1.43||
2024-04-29 06:46:28|russ2000_1478|HQY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.45|72.85|65.27|55.4|74.03|51.91|58.67|49.46|||||||||||63.14|73.05|66.3|81.63||
2024-04-29 06:46:29|russ2000_1479|BBW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4|30.44|23.58|22.72|29.84|28.72|21.5|23.97|28.22|27.28|22.51|18.5|14.89|8.4|7.92|7.05|3.57|5.3|4.5|4.87|4.79|7.12|7.19|5.96|7.82|6.14|6.37|5.01|8.74|5.26|4.35|3.85|4|5.01|6.26|7.11|7.8|9.43|13.12|13.08|19.1|19.65|16.22|17.61|11.72|12.8|13.79|10.87|14.85|8.55|10.1|9.2|9.55|9.3|7.9|9|4.03|6.1|5.58|2.93|2.98|1.48|2.08|3.46|||||||||||21.42|29.41|22.99|29.87||
2024-04-29 06:46:31|russ2000_1480|AMSWA|price_second_month|1|28.262|26.9989|18|17.0518|13.7364|15.6311|15.4729|19.4825|12.5032|10.2554|12.5032|10.4664|13.1354|12.5032|16.3665|25.779|14.9925|13.3528|9.1362|12.3689|14.2429|15.3674|16.398|19.631|15.7501|18.375|22.5|21.625|25.875|7.75|15.125|12.75|13.5|14.375|14.875|16.5|12.25|9.625|9|6.875|7.75|6.875|6|5.375|5|4.5|3|3.938|5.125|7.25|6.5|3.875|4.625|6.625|6.375|7|7.516|14.625|9.188|7.875|7|2.5625|2.125|3.125|4.4375|2.875|10.25|14.125|5.125|3.4063|1.375|1.1875|1.7|1.28|2.32|3.559|3.28|2.6707|2.75|3.09|4.41|4.82|7.159|6.7|6.09|6.01|6.03|6.5|5.78|5.6|6.538|7.27|6.72|6.85|6.93|8.05|10.28|9.2|8.5|6.27|5.64|5.45|4.7|5.27|5.76|6.53|6|5.81|4.62|5.9|6.77|7.38|8.31|7.25|9.45|8.575|7.95|8.16|7.76|8.32|8.69|8.54|9.87|10.17|9.88|8.82|9.11|10.22|9.5|9.42|10.18|9|10.48|11.1|10.33|10.28|10.29|11.36|11.63|13|14.57|12.13|10.45|11.95|13.15|15.02|14.88|14.21|15.76|14.04|||||||||||10.51|11.46|11.3|11.45||
2024-04-29 06:46:32|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.92|159.76|160.32|147.04|163.2|207.04|224.8|270.56|249.6|256.24|240.48|232.88|168.16|114.16|29.28|12.64|15.12|7.52|10.24|12|18.48|21.04|21.92|20.96|16.16|20.24|23.28|25.6|20.8|16.3|18.5|14.05|16.32|12.43|16.46|19.8|20.72|21.09|18.93|12.99|14.15|8.7|8.495|9.985|8.74|8.69|5.56|6.31|7.4|10.8|12.76|17.41|15.81|14.59|10.73|6.46|6.32|2.13|2.43|1.72|4.28|3.07|2.16|2.34|3.4||||||||||||||||
2024-04-29 06:46:33|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|52.38|54.9|36.42|50.58|51.6|42.78|41.88|35.7|44.88|48.66|40.02|30.84|31.02|19.56|23.4|26.82|14.4|12|16.2|16.86|20.1|18.9|17.22|12.945|13.44|9.33|8.1|6.84|5.8782|6.18|5.52|4.554|3.93|6.24|6.78|10.32|6.48|9.74|5.17|4.46|4.11|7.71|6.22|6.92|12.01|7.06|8.12|12.09|11.3|10.6|14|14.5|7.975|7.75|8.7|7.55|7.27|7.9|10.05|14.05|9.64|13.94|21.9|24.12||||||||||||34.94|33.48|72.24||
2024-04-29 06:46:34|russ2000_1484|LXRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.375|204.75|172.8125|201.25|189.875|151.375|179.8125|155.75|69.125|232.75|96.25|80.5|73.85|63.63|68.95|62.23|44.17|35.21|28.343|27.86|38.353|36.89|36.75|48.02|49.07|45.36|49.21|38.85|33.74|31.43|25.9|27.09|33.67|27.3|26.11|28.84|23.66|21.63|20.72|14.07|13.72|14.77|10.57|8.12|7.77|9.73|10.43|12.88|9.94|10.85|9.59|13.37|10.22|9.52|7.35|11.9|11.13|15.75|12.18|14.07|15.4|16.31|16.45|13.23|9.52|10.78|6.9139|6.2993|7.4|10.54|13.67|9.43|12.93|13.93|16.4|16.04|14.37|14.27|9.75|8.63|9.57|11.73|7.48|5.35|5.92|1.32|3.85|2.775|1.955|1.81||||||||||||1.72|1.06|2.49||
2024-04-29 06:46:36|russ2000_1486|CYTR|price_second_month|0||||||||||||||||315|714|819|441|525|672|441|210|262.5|189|147|241.5|467.2584|315|199.5|168|178.5|330.7584|483|682.5|1491|1071|672|966|672|819|798|882|1092|924|672|315|304.584|304.584|525|173.208|183.75|210|170.646|144.396|191.646|168|157.5|170.646|123.396|110.25|49.875|31.5|123.375|108.9375|105|107.625|136.5|43.3125|47.25|39.375|40.6875|34.02|37.38|26.88|27.93|35.28|22.68|12.6|17.22|105|98.7|92.442|80.64|51.24|47.88|50.82|52.5|35.7|35.49|39.48|57.12|56.7|72.66|69.3|175.98|174.72|152.04|140.28|75.6|36.96|25.2|16.38|13.02|22.68|42.42|40.131|49.56|43.26|27.72|43.68|39.9|39.06|15.96|14.7168|14.448|22.86|23.46|12.12|12.6|14.4|14.22|14.82|35.52|25.08|19.92|15.06|19.38|24.66|14.76|18.78|15.84|17.94|3.3702|3.0054|2.5836|5.268|3.186|2.18|1.56|1.32|1.13|0.575|0.6855|0.3798|0.32|0.29|0.5|0.71|0.5803||||||||||||||||
2024-04-29 06:46:37|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16|19.66|16.46|14|18.7|24.43|32.97|22.26|27.02|38.89|33.55|29.01|32.31|41.09|68.91|56.59|61.43|57.56|46.16|61.96|69.89|78.5|72.06|79.8|85.14|117.53||||||||||||123.1|118.07|114.09||
2024-04-29 06:46:38|russ2000_1489|SFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:39|russ2000_1491|MXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|10.62|10.37|10.55|8.97|5.75|4.82|5.5|4.24|5.94|5.27|5.94|6.47|7.98|8.28|9.59|9.27|9.18|7.3|8.3|9.77|9.35|16.92|15.13|20.72|19.04|21.38|26.04|31.44|21.51|26.05|22.73|18.69|19.2|20.4|23.63|20.76|18.9|20.08|16.31|17.5|26.19||||||||||||23.5|18.73|19.44||
2024-04-29 06:46:41|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||2.25|3.4375|4.75|4.5625|5.3125|4.3125|3.625|4.4375|4|2.813|2.313|2.625|3.375|4.313|2.938|2.5|2.375|2.375|3.375|3.5|5.282|5.25|3.9063|4.7188|2.9063|3.5625|4.125|4.9375|9.0156|16.2969|37.0625|35.4688|33.4375|10.25|7.0625|9.47|12.52|16|7.32|7.75|6.21|5.28|4.69|5.32|8.71|7.08|6.09|5.42|3.96|4.06|3.63|3.85|6.47|6.84|4.35|4.46|3.75|3.62|3.61|3.58|3.67|3.6|2.72|3.03|2.98|2.1|1.59|3.94|3.85|4.31|3.8|3.58|2.82|4.02|4.39|5.21|3.78|3.52|3.6|3.07|3.49|3.21|3.22|3.55|3.3|4.08|3.99|3.18|3.97|3.41|4.33|3.48|3.1|2.87|1.91|2.15|2.16|2.56|3.53|3.45|4.02|3.22|3.06|3.53|2.32|1.66|1.53|1.15|0.9272|0.5037|0.316|1.04|1.51||||||||||||1.46|1.52|2.62||
2024-04-29 06:46:42|russ2000_1493|BEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|31.04|20.25|25|18.82|6.65|4.96|5.56|7.71|4.79|4.27|4.28|5.43|3.29|2.2|3.19|2.3|2.17|2.01|2.49|2.75|8.19|10.5|11.19|6.99|7.15|8.2|9.65|9.79|14.29|12.52|9.9|17.17|18.98|19.1|25.45|28.85|37.05|25.6|32.3|41.75|58.4|61.51|77.59|48.1|39.65|44.04|42.72|46.8|42.62||||||||||||2.09|1.45|1.45||
2024-04-29 06:46:44|russ2000_1495|SENEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||15|17|16.5|16.5|15.25|15.75|17.125|17|17|16.5|15.625|12.5|12|12.125|14.625|12.75|11.75|10.875|11.25|13|12.75|13.25|13.75|13.1654|12.807|14|14.3|13.201|13.59|16.25|16.9|19.23|19.51|19.9|18.28|18.25|18.25|17.16|16.75|16|19|19.65|23.36|24|24.5|26.41|28.66|27.4299|25.85|20.1|20.76|20.35|17.17|22.05|24.95|26.91|23.51|27.49|28.51|24.96|22.44|28.75|26.5|22.61|21.25|26.39|22.5|28.9|29.41|31.06|34.14|29.56|29.51|29.19|28.85|30.03|26.66|27.04|28.56|29.48|27.39|28.93|32.62|29.73|37.1|37.55|34.1|29.15|31.6|29.1|29.35|31.05|32.99|29.86|22.6|27.48|36.59|34.72|35.46|44.68||||||||||||48.26|48.87|50.66||
2024-04-29 06:46:46|russ2000_1497|ZIXI|price_second_month|0||||||||||||||||||||||||||||119.8126|112.2188|71.7188|55.6875|81|96.1875|123.1876|148.5001|252.0001|159.7501|189.0001|240.7501|230.6251|270.0001|357.0002|339.0002|366.0002|297|175.5|157.5|141.75|110.25|123.75|85.5|114.75|162|123.75|137.25|112.5|94.5|81|83.25|61.884|83.25|67.5|54|31.5|45|38.375|43|53.4063|26.0625|48.75|11.3125|8.2188|9.71|7.35|6.75|3.95|4.4|3.61|3.88|4.75|4.32|3.65|8.76|12|8.96|4.15|4.76|2.97|3.29|2.41|1.76|1.67|1.11|0.88|1.24|1.7|1.84|1.74|3.9|3.92|2.58|2.78|1.48|0.98|1.66|1.82|1.58|1.93|2.35|2.67|3.84|3.69|3.81|3.4|2.76|2.93|2.46|2.57|2.74|3.77|3.99|4.31|4.63|4.52|3.3|3.85|3.16|4|4.59|4.38|5.61|3.99|4.02|3.81|4.45|5.01|5.77|5.31|4.4|4.05|5.41|5.55|6.66|9.03|8.96|7.35|7.54|7.88|6.72|6.06||||||||||||||||
2024-04-29 06:46:47|russ2000_1498|RBCAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3122|9.6668|9.3582|8.1242|7.0444|7.4043|5.6047|5.5532|5.2961|7.2244|8.2682|11.5178|10.8844|10.654|9.4117|9.7326|9.8724|9.3048|11.6741|14.1423|16.2072|15.8535|16.2401|18.7366|23.9715|21.0431|20.6984|19.9456|18.712|18.6485|18.9714|19.8667|23.0857|22.5048|18.98|15.93|14.9|16.88|24.67|32.82|22.86|16.49|23.38|22.83|19.12|15.92|22.71|21.77|22.04|17.53|19.68|17.8|20.35|26.06|21.38|23.01|20.97|22.27|23.87|27.19|24.34|24.12|23.47|22.8|23.1|24.05|24.16|25.5|27.01|25.79|27.87|31.79|36.64|34.58|35.22|35.1|40.3|37.25|44.08|48.58|44.14|44.55|48.23|42.45|45.09|35.74|32.83|30.72||||||||||||44.44|46.95|49.26||
2024-04-29 06:46:48|russ2000_1499|CTO|price_second_month|0|6.625|8.25|8.25|8.375|8.5|8.875|8.75|8.625|8.75|8.75|13.125|12|16.5|15.5|14.25|15.75|16.25|28|17|18.5|20.75|20|19.25|20.625|24|21.125|20|17.25|15.5|11|10|10.5|13.75|10.75|11.125|12.875|13|15.5|13.25|13.5|14.875|14.375|14.75|14.25|14.125|13.125|12.25|12|14|16.5|15.875|17|20.25|17.25|16.75|16.875|16.625|18|19|17.375|17.625|12|12.875|15.125|15.125|14.25|12.625|11.4375|11.875|12.1875|12|14.95|14.55|25.4|19.88|20.1|20.55|18.12|18.1|20.09|25.61|26.8|30.75|35.25|33.45|36.01|40.12|44.05|76.75|75|64.39|65|58.1|66.64|71.75|76.6|74.5|68.73|63.1|51.5|53.53|41.29|34.35|22.6|31.53|34.94|36|31.76|29.75|27.06|28|34.28|30.25|28.06|26.39|29.86|27.75|28.8|31.62|34.05|36.5|36.1|36.83|35.56|46.25|58.5|53.51|58.83|55.59|54.93|59.64|47.96|48.1|52.73|53.37|55.12|53.8|55.4|61.33|61.93|60.07|62.78|58.02|59.1|59.8|63.84|62.69|57.51|41.78|42.17||||||||||||17.62|16.9|17.05||
2024-04-29 06:46:50|russ2000_1501|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96||||||||||||9.83|10.3|10.99||
2024-04-29 06:46:52|russ2000_1502|MODN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|15.5|8.19|11.68|11.05|9.04|10.3|12.37|11.13|10.2|10.64|10.25|12.3|10.73|8.95|10.55|12.95|13.35|16.25|17.1|18|16.75|13.73|17.13|18.46|28.05|30.89|30.09|28.69|40.18||||||||||||27|22.95|24.56||
2024-04-29 06:46:53|russ2000_1503|WTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.74|29.98|38.91|37.46|31.7|33.68|30.02|28.61|21.74|27.71|35.48|54.3|37.04|14.66|10.31|8.42|10.74|10.55|8.98|9.78|8.73|16.75|22.81|25.9|19.41|18.24|24.04|16.4|18.15|16.05|16|15.07|14.69|18.92|14.7|14.81|14.24|7.53|6.25|5.56|2.71|3.44|1.54|2.11|1.89|1.53|2.79|2.06|1.84|3.04|3.9|6.66|6.2|5.51|5.12|4.42|4.7|4.39|3.58|2.69|2.36||||||||||||4.08|3.34|3.02||
2024-04-29 06:46:54|russ2000_1504|STML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:55|russ2000_1505|SQBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5||1110|1498.5|1110|832.5|1942.5|1560|690|420|750|480|360|270|270|300|210|252|138|90|84|102|120|114|72|57|39|66|48|18|27|198|204|204|230|300|232|240|209.6|226.4|380|529.2|502.8|406|543.6|593.6|390.4|227.2|322.4|275.6|213.2|164.4|130|105.2|70.4|74.8|82.4|75.6|39.8|48|26.68|12.88|15.808|10.64|7.536|6.31||||||||||||||||
2024-04-29 06:46:56|russ2000_1506|ONDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:46:57|russ2000_1507|IBCP|price_second_month|0|||||||||||11.9892|18.1901|16.1228|15.2968|14.8828|13.6414|15.2968|14.0566|11.5755|10.748|12.4033|12.4033|13.6414|13.2291|13.4348|16.1228|14.6762|14.2641|13.2291|11.9892|10.3339|13.6414|14.8828|17.5686|19.0174|20.4632|27.2859|25.2185|29.3523|31.4192|31.8318|33.4871|33.4871|33.0728|35.5533|37.6199|40.5048|38.8668|41.3334|48.3715|48.1906|47.7525|49.9144|50.362|62.9049|65.6192|75.3715|85.1239|93.6763|123.1132|114.1399|99.0648|96.1035|82.536|76.8829|75.7522|79.5398|53.4223|61.8808|75.3848|82.2703|98.475|129.0895|143.2998|143.4495|144.7583|166.2233|170.4116|176.7334|162.1108|212.3272|236.2398|264.3991|249.43|230.3855|233.8322|273.0159|274.6486|255.2381|274.6486|277.8095|256.8572|256.6667|251|234.899|223.2|172.9|117.1|95.6|97.892|60.1|74.1|25|12.5|16|17.8|6.8|7.5|8.5|1.9|1.2|3.88|2.56|1.98|1.4|1.55|3.45|2.7|3.85|5.91|6.35|9.5|11.88|12.3|13.19|12.14|12.15|12.75|13.53|14.07|15.51|14.73|14.84|16.31|18.9|21.4|20.35|20.4|22.4|22.85|25.55|24.95|22.98|23.25|21.15|19.43|22.35|19.57|13.82|14.91||||||||||||19.09|21.62|24.45||
2024-04-29 06:46:59|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|12.11|9.03|11.17|17.25|23.33|20.96|13.02|13.91|10.6|7.87|6.01|6.58|6.14|5.29|10.61|8.14|8.8|10.09|8.75|5.33|11.71|11.6|11.45|14.79|15.33|21.45|17.53|16.46|14.47|7.95|7.6|7.82|10.72|14.18||||||||||||2.46|2.25|2.87||
2024-04-29 06:47:00|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||60|77.5|57.5|35|40|27.5|62.5|36.25|23.75|26.875|26.25|18.75|10.3125|11.25|7.5|9.6875|6.875|6.25|5.3125|7.6565|18.75|25.469|15.625|15|24.375|16.25|16.875|15.625|16.875|24.065|23.44|24.69|23.75|39.375|52.5|63.125|45|51.25|61.25|65.625|47.5|49.065|27.1875|18.4375|14.0625|20.3125|23.125|17.5|20.9375|37.5|49.6875|43.125|50|58.3|35.5|33.05|33|41.3|34.2|42.2|49.9|68.55|74.25|81.5|96.5|94.05|92.15|108.55|137.5|114.1|145.5|153.35|140.5|141.7|143.8|152.6|134.15|151.8|137.65|167.5|181.5|286.75|324.7|209.65|152.15|199.15|176.65|185.65|172.6|149.2|108.85|122.5|132.75|150.35|101.75|83.15|80.15|74.75|82.45|82|70.6|80.65|73|84.65|98.8|135.95|121.9|44.3|26|17.7|15.25|12.7|4.05|3.3|6.87|9.46|9.37|6.56|6.42|6.1|6.84|11.5|9.68|7.62|7.14|4.38|5.72|6.35|5.99|5.36|5.76||||||||||||12.26|9.87|8.55||
2024-04-29 06:47:03|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4375|49.0313|48|28.4375|92.5|73.3125|28.0625|35.69|17.5|15.83|8.64|11.28|10.09|4.51|4.29|5.08|6.84|8.88|7.64|4.89|4.84|6.88|5.95|4.57|4.35|4.93|4.86|4.36|3.53|3.93|4.65|3.79|3.52|3.63|3.2|3.26|3.36|2.06|1.76|1.78|2.68|2.3|2.67|2.91|2.55|2.93|3.75|3.32|2.87|2.97|3.51|3.76|3.38|3.63|3.56|3.51|3.89|6.98|5.88|3.99|5.23|3.62|3.46|2.57|2.8|3.83|2.75|3.69|3.96|4.48|6.46|9.55|10.65|13.85|12.2|9.05|6.38|6.28|8.27|5.69|7.35|7.05|6.48|3.47|4.49||||||||||||27.45|16.14|12.64||
2024-04-29 06:47:05|russ2000_1511|ASPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4717|24.3018|22.8113|24.9999|25.6414|28.4056|33.698|32.0093|44.0282|60.7262|54.2451|80.6507|97.8582|78.84|93.4|128.12|151.73|116.76|110.21|94.64|54.3|23.49|29.05|23.85|25.66|31.63|27.93|33.14|26.66|24.03|21.28|22.22|27.16|26.6|28.55|36.22|23.74|24.56|21.46|19.03|18.14|18.36|15.67|10.36||||||||||||4.07|4.27|2.79||
2024-04-29 06:47:06|russ2000_1513|MRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|24.69|19.19|19.19|14.93|23.13|28.34|22.56|37.56|21.15|18.13|5.23|5.4|5.55|2.8|5.6|16.85|27.15|42.95|56.95|38.59|76.01|73.71|85.09|95.97|84.63|104.95|148.59||||||||||||||||
2024-04-29 06:47:07|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|2.375|2.25|2.25|2.313|2.375|2.563|2.688|2.75|3.25|3.188|4|4.5|5|4.125|3.688|3.625|5.063|4.188|3.438|2.813|3.125|3.125|2.938|2.41|1.5|1.9|1.5|2.48|3.7|3.81|3.71|4.35|5.6|5.86|6.24|6.11|8.44|7.75|8.41|7.69|6.66|7.8|7.95|8.09|8.07|7.9|8.305|8.28|9.09|10.1|10|9.51|9.4|7.57|4.1|3.234|4|3.94|3.84|4.22|4.06|4.33|5.07|5.05|4.9|4.25|4.3|4.54|5.75|6.41|5.69|5.5|6.08|6.24|7.29|7.42|8.81|8.64|11.89|12.98|13.37|12.83|14.43|10.06|12.52|13.53|15.71|15.94|15.96|15.76|15.97|16.4|15.64|16.1|15.27|16.11|13.19|12.4|10.73|8.33|3.5|4.1||||||||||||2.29|1.83|1.86||
2024-04-29 06:47:08|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|1.875|1.25|1|3|3.375|2|2.969|2.125|1.25|1.25|2.375|3|2.75|2.375|1.5|1.25|1.0625|0.9375|1.25|1.2188|0.75|0.6875|0.4|0.4|0.3|0.3|0.22|0.25|0.09|0.11|0.1|0.035|0.08|0.05|0.1|0.04|0.07|0.05|0.18|0.29|0.4|0.6|1.3|1.65|1.59|2.53|2.93|3.55|6.5|5.35|7.6|7|5.644|4.16|1.1|1.1448|2.9548|2.93|2.45|2.98|2.3|2.15|3.2|4.84|4|3.98|6.38|7.93|10|9.72|7.75|7.92|7.9|8.39|10.12|12.48|10.75|12.7|12.88|14.38|13.14|12.29|13.48|8.89|11.25|10.97|12.1|12.75|10.7|12.4|12.2|12.15|13.7|13.55|8.88|9.24|9.64|8.89|7.69|6.45|6.35|6.1||||||||||||||||
2024-04-29 06:47:10|russ2000_1516|GHM|price_second_month|0|1.5833|1.5|1.4667|1.3834|1.3166|1.1833|1.35|1.8834|1.4667|1.2667|0.95|1.5333|1.0167|0.9333|0.9001|1.1|1.1|1.0334|0.8167|0.9333|0.8|0.9834|1|1.15|1.5667|5.3333|2.6667|3.8|3.3333|2.8667|1.7667|2.7|2.35|2.45|1.75|3.2333|2.2167|1.9|2.2667|1.85|1.65|1.75|1.4834|1.7166|1.75|1.6167|1.4336|1.35|1.3668|1.5836|1.8|2.2|2.2|2.1752|2.0752|2.6752|2.9752|3.6252|4.2|3.5752|3.3752|2.5252|1.6|1.8|1.7625|1.7|1.425|1.475|1.525|2.35|1.95|1.8|2.46|2.18|2.46|1.99|2.07|1.8|2.02|1.59|1.74|1.83|1.806|2.14|2.2|2.24|2.602|3.24|4.044|7.638|8.952|7.3|7.952|7.44|5.44|6.06|6.9|14.52|28|19.24|34.22|46.7|9.1|8.2|14|13.62|18.54|16.14|16.69|14.17|16.36|21.23|22.81|16.83|23.38|23.33|19.26|19.01|17.97|23.29|28|34.51|37.38|34.77|29.8|30.56|30.37|22.63|22.23|18.5|17.96|18.37|18.06|19.11|22.22|21.93|20.93|20.03|19.84|20.21|25.51|27.81|24.92|22.65|20.41|18.41|21.24|16.58|11.44|13.13||||||||||||16|18.53|23.69||
2024-04-29 06:47:12|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.64|15.38|15.58|16.99|17.6|17.46|16.31|15.65|16.04|14.22|14.81|15.22|10.39|9.33|9.03|9.8|9.51|10|8.57|9|9.39|9.08|8.16|7.81|5.56|5.72|7.01|7.98|7.04|7.83|8.42|8.4|9.72|9.9|10.06|10.29|11.39|11.97|12.34|11.71|12.44|11.49|12.71|12.25|14.31|14.79|14.61|15.91|16.23|15.81|17.75|16.1|14.8|15.29|14.06|11.53|13.47|12.2|8.74|7.54||||||||||||8.82|8.93|9.99||
2024-04-29 06:47:13|russ2000_1518|NGVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|20.99|28.62|36.39|37|41.01|20.71|18.07|22.48|29.45|24.89|23.07|20.6|19.26|13.25|12.3|11.26|12.07|10.08|5.7|7.04|6.96|10.3|18.64|21.33|14.01|10.3|9.9|9.12|7.31|14.42|13.37||||||||||||12.61|15.69|16.57||
2024-04-29 06:47:14|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.35|13.13|3.57|8.9|19.9|21.48|18.49|18.24|15.99|10.95|13.44|12.46|10.64|6.11|5.44|7.7|6.52|7.85|7.06|8.46|11.89|10.11|11.68|10.51|11.35|10.26|10.98|10.26|8.03|7.16|3.63|3.49|4.67|6.15|9.69|10.1|7|5.28|8.21|7.02|7.82|8.86|4.35|4.46|2.23|4.41|5.57|4.38|2.65|3.2||||||||||||4.8|4.8|5.99||
2024-04-29 06:47:15|russ2000_1520|LOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|24.59|22.15|12.15|11.62|12.4|11.13|13.72|12.75|12.5|13.5|11.35|10.55|9.75|10.8|12|15.27|15.19|10.53|9.75|15.865|13.71|14.15|17.28||||||||||||9.51|8.31|9.06||
2024-04-29 06:47:17|russ2000_1521|CECE|price_second_month|0|5.6307|5.6307|5.6307|4.2232|4.6922|3.2848|2.8153|4.2232|6.569|5.625|15|14.375|21.25|15.625|19.375|6.875|5.625|3.4375||||4.375|3.125|2.344|2.0315|1.5625|0.7815|0.7815|1.4065|1.4065|0.625|1.25|2.5|3.594|2.0315|3.125|3.2815|3.125|3|3.25|4|5.5|3.25|3|2.75|2.125|2.69|2.44|3.75|5.031|3.875|3.75|2.75|2|2.531|2.5|3.313|3.625|3.75|3.031|2.563|2.25|2.875|2.875|3.625|2.5625|2.0313|3.125|2.1875|2.25|1.625|1.875|2.1|2.1|3.52|3.28|3|2.2|1.98|1.7|1.9|1.89|2|1.81|1.581|1.48|3.51|3.83|2.24|4.15|5.21|7.79|8.71|8.94|8.95|15.82|12.2|12.65|11.59|9.11|6.35|4.76|2.178|2.33|3.3|3.32|4.15|3.6935|5.12|5.8|5.49|5.89|6.56|6.24|6.07|7.15|7.08|9.48|9.32|10.8|12.07|13.32|15.93|16.15|14.32|14.06|14.16|14.23|11.35|9.68|8.69|6.21|8.15|10.99|14.19|11.3|9.4|7.47|5.41|4.11|5.71|8.44|8.31|7.62|8.85|6.95|7.87|6.75|5.31|8.475||||||||||||||||
2024-04-29 06:47:18|russ2000_1522|VCRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|28.03|24.59|28.1|14.51|16.41|17.09|16.21|13.24|9.13|9.72|10.25|10.96|10.67|13.29|13.8|11.55|16.32|18.35|20.69|26.49|27.75|28.61|27.5|27.67|33.07|39.74|32.31|32.34|22.83|21.92|25.86|19.26|28.43||||||||||||||||
2024-04-29 06:47:19|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||117.5|135|125|112.5|125|112.5|75|41.26|52.5|112.5|230|305|387.5|357.5|297.5|285|343.76|302.5|248.76|162.5|92.5|87.5|20|21.88|25|15|10.625|8.75|36.86|13.75|14.375|13|10.6|8.3|8.8|8.9|9.2|6|3|5.2|2.6|4|3.3|6|8.8|10.8|8.7|7.8|10.8|6.6|5.6|5.2|5.4|5.5|5.2|5.2|4.3|4.12|5.4|5.78|7|14.8|14.2|11.6|11|16.7|25|22.4|40|33|38.6|38.8|85|109.6|67.4|49.6|60|54|72.8|54.4|61.4|48.4|58.6|32.4|37|31.8|28.6|24.8|32.4|25|37.6|30|19.79|16.6|6|15.848|9.374|9.22|7.85|8.542|7.574|4.44|3.518|3.88|3.3|1.25|0.535|0.8861|0.976|2.62|2.97||||||||||||0.076|0.0501|0.0425||
2024-04-29 06:47:21|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7|7.75|6.375|7.75|6.25|4.125|3.25|2.375|1.5625|1|2.375|2.125|3.375|7.375|6.0625|5.9375|7.25|6.875|7.85|4.3|6.05|7.5|7.4|6.36|7.86|11|20.78|23.38|33|18.3|12.73|7.8|10.04|11.3|9.42|10.12|9.9|10.5|11.92|11.91|11.51|10.01|9.22|9.3|8.55|8.68|9.19|8.95|4.48|5.56|7.19|7.56|12.6|13.2|12.59|12.47|13.19|13.07|11.76|8.77|7.5|9.32|8.78|13.66|12.16|13.29|13.04|12.88|13.39|12.96|13.25|12.4|12.09|12.83|12.69|11.08|9.16|8.67|8.47|8.68|10|10.05|9.05|11.3|11.05|10.2|11.25|12.35|11.15|11.34|9.67|9.3|11|10.42|9.38|7.82||||||||||||5.3|4.79|4.75||
2024-04-29 06:47:22|russ2000_1525|LQDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|10.92|18.11|20|19.97|11.97|11.5|10.3|10.95|10.72|7.36|5.2|9.79|10.93|7.9|12.51|12.75|12.64|15.47|15.31|20.96|21.89|32.9|43|63|51.85|39.36|34.5|38.86|31.02|21.92|24.63|15.33|15.04|10.64|9.73|10.19|7.82|6.58|4.57|6.76|10.09|10.2|8.15|6.6|5.7|5.65|6.85|5.75|7.2|6.47|6.7|6.21|7.57|6.38|3.92|5.44|7.87||||||||||||18.25|19.16|17.93||
2024-04-29 06:47:24|russ2000_1526|OXFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|17.38|14.88|12.56|14.06|13.52|13.19|13.21|9.66|8.82|10.33|14.75|13.51|14|15.5|14.39|10.9|14.5|14.75|15.06|16.49|14.49|13.26|16.64|14.12|12.49|14.08||||||||||||||||
2024-04-29 06:47:25|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.15|13.91|13.41|9.33|10.1|9.89|11.73|11.8|13.03|11.82|13|14.9|20.35|23.55|23.55|20.9|24.5|22.35|25.9|29.05|25.11|22.72|21.58|19.26|24.2|21.1|15.87|13.63||||||||||||||||
2024-04-29 06:47:26|russ2000_1529|CWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.875|29.625|31|24|19.4375|19.9375|16.5|14|12.25|11.6875|4.75|6.125|9.95|11.7|11.45|12.88|11.51|8.9|7.01|7.949|8.5|11.75|13.18|14.1|14.2|11.49|14.35|14.87|11.68|12.95|12.97|14.15|15.73|11.58|11.02|11.81|10.7|11.12|15.9|9.89|10.7|12.41|4.31|2.1|2.51|2.75|3.05|4.71|4.41|4.25|4.54|6.96|6.24|5.02|5.99|6.75|5.06|4.7|4.475|4.52|4.1|4.83|5.97|5.44|5.31|4.7|4.24|4.12|5.61|5.98|6.91|5.54|7.18|9.29|12.41|11.98|13.77|16.835|20.01|26.31|23.73|27.59|31.24|35.04|37.88|45.12|46.72|55.12|51.57|56.16||||||||||||78.77|80.88|90.1||
2024-04-29 06:47:27|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.05|9|12.75|15.66|21.12|25.42|24.45|19.15|27.43|24.05|24.66|25.87|23.14|21.74|21.6|20.7|24.4799|24.18|25.29|20.78|16.5|12|9|9.25|3.79|5.89|10.85|14.65|15.81|14.96|15.5|11.51|13.8|13.3|9.5|7.45|8.65|8.55|6.42|8.07|13.86|14.04|20.42|18.34|19|17.01|11.28|10.51|13.12|12.44|14.51|10.45|8.97|13.14|8.38|12.87|19.1|13.5|13.85|7.55|6.85|5.9|7.875|5.95|3.66|3.89|2.2|1.91|2.69|3.63|1.86|6.25||||||||||||7.93|5.93|4.8||
2024-04-29 06:47:28|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.938|19.375|27.875|23.313|19.188|25.938|24.125|17.688|17.688|5.781|8.5|6.68|8.3|5.7|4.94|5.53|2.1|2.05|2.54|2.12|3.07|6.09|7.04|6.77|5.65|4.6|4.24|3.91|4.07|3.95|6.12|4.9|2.84|2.79|3.23|3.31|3.14|4.24|4.05|4.82|6.18|2.55|2.5|2.15|2.46|2.98|2.59|3.24|3.96|3.5|3.64|4.34|3.8|3.47|4.82|5.13|3.8|3.27|4.74|5.04|6.4|6.11|5.9|5.95|6.05|8.22|8.81|11.73|14.09|18.61|13.55|14.68|16.6|18.19|20.16|14.87|13.62|16.11|18.03|16.2|20.3|17.77|19.4|16.23|16.13|15.26|15.4|14.19|13||||||||||||23.57|22.31|24.72||
2024-04-29 06:47:30|russ2000_1533|OPY|price_second_month|0|||||||||||||||4.125|3.625|3.5|3.25|1.25|2|1.9375|1.375|1.375|1.75|1.625|1.875|1.5625|1.5625|1.375|1.4375|1.125|3.5|3.5|4.375|6.5|9.125|7|7.125|5.75|6.5|7|7.375|8.125|9.125|6.8438|6.5469|6.375|6.875|7.125|8.5|9.047|10.375|11.625|13.75|14.5|17.5|16.875|18.875|18|18|18.5|14|16.25|13.6875|15.625|15.1875|14.4375|17|17|21.25|23|23.66|28.5|26|27.3|25.6|24|21.98|23.51|23|29.3|28.7|35.05|32.95|26.78|23.51|26.76|23.27|20.38|21.04|19.55|20.5|27.6|29.97|34.43|33.94|44.78|46.8|41.1|46.12|32.35|26.59|12.81|8.7|14.86|25.82|31.49|25.01|27.93|23.3|23.59|32.82|28.43|19.85|15.46|16.74|14.02|14.92|16.11|18.9|19.86|17.5|23.23|27.31|23|24.16|22.89|21.1|25.94|19.95|17.9|14.16|15.74|16.07|17.6|16.6|15.6|16.25|26.95|26.55|28.15|31.2|28.51|28.22|24.64|27.76|28.51|23.73|21.18|24.43||||||||||||38.1|39.81|38.3||
2024-04-29 06:47:31|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|17.9|17.29|16.08|15.47|15.84|17.79|18.51|17.38|16.1|11.99|13.88|16.24|17.7|18.25|16.35|17.25|21.55|23.3|20.65|21.15|20.51|24.4|22.66|28.85|34.1|35.52|32.91|50.23||||||||||||71.77|77.79|84.93||
2024-04-29 06:47:33|russ2000_1537|FF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.9|5.25|6.44|7.35|6.8|6.3|6.98|9.8|9.75|13.63|11.42|10.33|11.81|9.97|10.36|11.62|13.14|14.18|16.7|16.42|17.34|17.26|13.89|11.85|12.3|11.54|9.3|14.23|12.19|11.13|11.78|13.71|13.23|13.69|13.52|15.36|11.99|13.89|14.81|17.27|19.19|10.79|10.41|11.19|10.97|12.41|12.56||||||||||||7.08|5.94|5.93||
2024-04-29 06:47:34|russ2000_1540|FRPH|price_second_month|0|||||||||||||||2.4332|3.5456|2.9894|2.9894|2.5723|3.5456|3.5456|4.2408|3.5456|3.6846|4.3103|4.4494|4.067|3.9279|3.8932|3.198|3.0242|3.1285|2.9199|3.337|3.1285|3.4065|3.6151|3.198|3.2675|3.8237|3.5456|3.4065|3.4065|3.8932|3.8932|5.0055|4.7274|6.2397|6.1179|6.2569|4.7274|5.7703|5.6312|5.7007|5.9093|6.8131|7.0564|7.0912|9.8025|8.8987|9.0377|7.6473|7.2302|7.6473|6.8826|6.2569|6.1874|6.7611|5.1793|4.8317|4.3451|4.8665|4.9499|5.3142|4.9856|8.169|8.3425|6.5823|6.9243|6.4849|7.7029|8.5483|8.2897|8.7597|10.0138|9.3158|11.585|14.4434|14.5438|16.4988|19.0377|18.843|24.4408|18.6678|25.581|23.7067|24.8719|25.5838|26.1094|21.5571|24.9942|21.9881|19.4631|16.9103|24.0571|21.4153|25.9926|24.769|23.4453|20.7757|20.695|20.9064|18.6873|18.7457|19.0043|18.7707|17.1272|21.3986|21.5655|22.675|24.1767|25.8786|35.6727|29.7412|28.3396|28.9403|31.4347|30.51|30.41|31.11|30.99|33.94|30.6|33.66|37.95|37.6|42.1|43.9|45.65|52.25|56.8|65.3|46.82|51.25|46.52|49.19|49.9|45.23|39.55|41.08||||||||||||28.485|27.575|30.1||
2024-04-29 06:47:36|russ2000_1542|TITN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|28.29|20.55|24.5413|28.47|19.4|16.95|17.02|15.84|16.05|13.28|13.89|13.31|14.63|12.8|11.04|11.4|10.64|10.58|14.81|13.52|17.77|14.21|21.25|20.6|16.41|17.34|12.8|20.01|19.35|14.81|14.4|7.14|10.04|13.23|||||||||||29.5|26.58|28.88|24.81||
2024-04-29 06:47:37|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.73|52.48|43.02|54.6|36.64|47.76|56.02|56.75|59.5|71.1|71.95|80.7|111.05|120.25|142.8|139.03|168.76|185.89|204.88|150.33|178.83|190.3|286.06||||||||||||546.52|493.93|618.81||
2024-04-29 06:47:38|russ2000_1544|INWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:47:39|russ2000_1545|VLGEA|price_second_month|1|1.5781|1.1875|0.9063|0.9063|0.8438|0.8282|0.8282|0.8282|1.125|1.0938|1.75|2.0938|2.7188|2.625|3.125|5.25|4.875|4.8125|3.375|4.9375|5.8125|5.125|5.4375|4.2813|4.3438|4.25|3.6875|3.6875|3.875|2.9375|2|2.0625|2.0625|2.0625|2.0625|1.8125|1.625|1.5625|1.6875|2.0625|2.1875|2.125|1.875|1.9375|1.9063|1.9375|1.6875|1.75|1.75|1.75|1.75|2|2.125|2.3438|2.25|2.1563|2.1875|2.1875|2.6563|3.2813|4.0313|5.4688|3.5469|3.5313|3.2188|3.4063|3.2656|3.375|3.2109|3|3.375|3.5|4.2625|4.4375|6.185|8.7475|7.5|5.9375|6.005|5.6925|6.28|6.7603|7.69|8.1875|8.22|8|9.2587|10.3475|13.45|12.9709|15.0625|14.8725|16.3425|16.725|21.3725|23.8725|23.905|26|25.445|25.75|19.29|23.835|28.695|31.17|29.75|29.47|27.32|28.03|26.25|27.94|33|29.1|27.71|23.94|28.45|31.59|32.58|36.76|32.86|33.69|33.09|38|31.01|26.4|23.63|22.78|27.37|31.44|31.69|23.61|26.35|24.16|28.89|32.01|30.9|26.5|25.92|24.74|22.93|26.37|29.46|27.2|26.74|27.33|26.51|26.45|23.2|24.58|27.72|24.61|||||||||||22.82|22.64|26.23|28.61||
2024-04-29 06:47:41|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.54|32.34|29.38|35.5|35.9|34.1|36.42|36.4|43.7|45.06|42.3|51.1|47.48|50.64|42.82|40.92|39.36|28.2|29.26|23.1|16.66|9.84|11.5|14.98|15.1|14.96|16.52|18.83|20.56|22.15|18.84|17.24|19.32|20.96|19.6|22.3|23.23|23.23|24.25|24.68|26.29|26.34|26.85|27.71|27.05|27.52|26.84|28.81|28.36|30.81|29.06|36.73|39.68|38.39|39.69|42.64|37|40.06|39.66|33.78|38.18|30.9|25.75|26.1|31.76|24.67|24.84||||||||||||35.12|33.78|29.9671||
2024-04-29 06:47:42|russ2000_1548|PLAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|30.18|36.09|39.14|41.68|39.24|45.42|39.65|56.8|62.19|67.64|53.08|57.03|42.25|48.43|65.69|44.62|49.87|39.13|38.9|40.17|14.405|14.185|15.16|||||||||||44.56|37.07|53.85|62.6||
2024-04-29 06:47:43|russ2000_1549|GCAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:47:44|russ2000_1554|BOX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14|20.76|17.45|||||||||||29.38|24.21|25.61|28.32||
2024-04-29 06:47:45|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|27.5|18.688|26.25|16.75|11.5|6.75|10.5625|13.6875|9.25|9.75|16.6875|18.25|15.875|18.75|15.9|13.01|11.19|13|16.67|12.9|17|16.87|17.62|16.81|17.8|19.52|19|19.73|21.27|22.25|20.1|23.31|24.56|23.46|22.53|27.49|33.29|34.99|33.14|34.43|29.99|30.7|41.85|40.17|12.97|11.24|16.92|14.01|21.8|18.04|18.71|14.88|25.7|27.59|28.22|23.91|26.24|32.75|25.88|26.49|21.7|24.33|19.8|24.08|25.17|20.97|19.14|20.11|22.1|16.03|13.02|12.63|9.71|8.61|6.68|9.13|10.9|11.4|9.25|10.8|12.75|8.25|10.35|9.55|7.915|9.72|8.16|6.33|5.05|4.45|2.71|2.9||||||||||||3.26|4.22|4.95||
2024-04-29 06:47:47|russ2000_1556|TNAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.95|10.61|16.34|9.62|8.32|6.94|6.02|6.13|7.97|6.87|5.07|5.58|7.04|5.97|5.6|6.89|6.93|8.52|9.32|6.65|6.84|5.9|4.66|5.96|6.15|8.15|8.15|6.45|5.4|5.45|5.4|5.7|4.18|5.73|7.55|11.3|5.41|6.06|4.74|4.93||||||||||||||||
2024-04-29 06:47:47|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|34.33|45.38|22.16|16.05|17.6|9.89|11.72|9.88|13.33|10.64|12.4|12.36|14.45|10.75|11.45|10.8|8.7|8.85|14.65|12.95|10.75|13.32|9.68|9.14|9.24|9.51|14.27|19.84||||||||||||||||
2024-04-29 06:47:48|russ2000_1560|NC|price_second_month|0|0.8788|0.9225|1.0743|1.1457|1.1986|1.1526|1.3412|1.3757|1.2952|1.4608|1.6978|1.6771|2.1809|1.983|2.0558|2.0921|1.8102|2.1558|1.61|2.0103|2.3195|2.0558|2.1831|2.5924|2.9472|3.9023|3.7477|3.6385|4.7573|3.3656|1.8102|3.1382|2.9836|3.4657|2.9472|3.8295|4.2934|2.9108|3.3929|3.7204|4.1388|3.3565|3.2747|4.1752|4.1297|4.539|3.7931|3.7386|4.3662|4.1843|4.1479|4.0387|4.0751|3.6112|3.4748|3.9478|3.7022|6.2764|7.9229|9.4647|10.6608|6.9314|6.3356|6.4038|5.4305|5.667|3.5248|3.161|2.7471|3.4111|2.7926|4.8436|5.3195|4.6799|4.0606|4.0948|4.9884|2.9363|3.573|3.2637|4.2098|5.6542|5.6761|5.938|6.4576|5.7678|7.9676|8.092|7.4589|7.9283|8.5214|10.1005|10.3974|9.717|10.8537|9.3459|12.3709|8.6211|7.3789|5.898|6.3208|8.5534|2.6561|1.5136|2.5499|4.2571|3.6771|3.4056|6.1534|5.6426|6.7392|9.0635|7.1169|5.5822|5.7743|7.1169|7.6358|7.7427|12.1803|13.27|12.7971|12.6966|14.7914|13.3933|12.3928|11.8788|13.2586|12.7583|13.0712|12.025|9.6538|11.2871|12.0021|15.2003|21.7016|14.7343|15.134|16.5618|43.8|41.2|38.35|35.15|35.11|36.57|49.96|49.78|47.1|41.22|26.28|20.5||||||||||||32.6|34.62|33.23||
2024-04-29 06:47:50|russ2000_1562|OCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.521|10.125|10.6667|11.417|12.25|12.167|12.5|11.5833|10.1667|9.875|11.8333|12.1667|12.3333|10.7083|11.4167|13.8333|14.125|14.2917|15.5667|17.3333|16.56|17.7667|22.17|21.2|22.35|21.67|22.63|25.84|26.63|25.24|22.54|22.79|25.52|24.06|22|22.98|23.03|23.7|22.39|21.69|22.81|20.8|18.04|17.45|16.39|16.14|19.86|18.94|14.37|12.29|14.23|13.19|10.86|10.02|12.26|11.33|12.14|13.77|13.22|12.16|11.93|14.03|14.48|14.15|12.81|14.15|14.06|16.96|17.59|18.51|16.61|16.43|16.34|16.34|17.24|18.42|19.93|17.24|17.99|19.7|23.82|29.19|26.63|25.01|27.03|25.88|28.66|29.26|24.64|25.75|24.35|21.02|23.83|20.44|16.12|16||||||||||||16.87|13.86|15.2||
2024-04-29 06:47:52|russ2000_1563|MXWL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:47:52|russ2000_1564|BCOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|12.8|9.72|6.5|7.6|9.39|14.33|9.46|9.9|6.11|6.27|7.74|7.04|5.05|6.61|5.88|6.41|12.89|8.3|8.05|5.95|7.05|7.45|6.85|10.35|8.15|7.18|8.42|10.36|12.22|8.99|8.12|8.15|11.16||||||||||||3.85|2.45|2.215||
2024-04-29 06:47:54|russ2000_1566|DEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|15.29|18|16.91|18.72|19.5|19.46|20.67|19.77|19.75|21.14|19.04|20.44|20.19|18.22|17.88|18.54|20.48|23.21|24.69|25.36|24.29||||||||||||13.37|11.66|11.8||
2024-04-29 06:47:55|russ2000_1567|SREV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|15.45|12.83|16.34|12.18|8.97|5|6.36|8.03|12.22|9.75|9|4.615|3.84|4.07|3.72|4.47|4.82|5.24|3.78|3.72|5.1|5.92|3.94|3.46|3.56|2.93|3.66|4.26|3.13|1.32|1.05|1.02|0.9102|1.58|1.46|1.64|1.56||||||||||||||||
2024-04-29 06:47:56|russ2000_1571|WTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:47:57|russ2000_1574|VNCE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.2259|333.2409|275.8925|238.1464|169.1277|109.2264|32.8226|43.0341|64.1201|48.4695|56.0577|37.9409|15.6506|4.5178|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.46|||||||||||2.91|1.568|3.46|3.25||
2024-04-29 06:47:58|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|32.47|31.95|29.31|27.15|29.39|24.01|27.09|26.97|28.55|36.8|35.9|39.15|47.45|50.75|59.3|58|40.42|44.79|32.91|32.54|33.23|34.68|31.2|33.23||||||||||||47.41|47.45|54.04||
2024-04-29 06:47:59|russ2000_1577|AFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:00|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.46|12.23|10.83|11.7|11.98|9.86|11.18|10.88|10.81|11.77|10.99|10.8|11.27|11.45|13.21|13.08|12.92|12.45|8.29|9.81|9.6|9.61|11.54|10.45|8.42|10.01||||||||||||||||
2024-04-29 06:48:01|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||3.0834|5|4.5833|5.75|10.4167|12.75|17.5001|15.8334|16|13.5|13.5|20.25|21.5|22.25|22.75|19.25|18.5|13.25|14.25|16.75|23.25|20.5|28.25|23.25|27|28.125|14.25|13.125|8.25|9.125|15|19.438|24.25|22.75|10.25|13|6.5|8.375|11.3281|16.1875|11.25|5.125|7.75|6.125|5.9375|8.95|9|5.44|5.9|4.59|2.35|3.04|3.1|5.49|6.47|8.58|11.66|10.39|11.25|15.39|15.1|11.73|10.61|12.88|10.87|11.89|13.26|13.29|13.37|14.05|14.15|15.38|10.53|9.02|11.81|9.22|7.16|8.66|8.57|7.89|10.14|9.24|7.6|9.6|11.07|11.79|12.57|10.99|11.24|9.04|10.33|9.75|9.86|9.59|9.29|11.5|9.55|8.89|8.34|7.14|10.58|9.96|10.24|12.51|8.49|11.04|11.47|13.4|12.3|9.55|9.2|10.25|10.45|11.7|13.45|11.84|13.2|10.89|12.78|17.84|13.24|11.13|13.62||||||||||||33.38|23.54|29.56||
2024-04-29 06:48:03|russ2000_1584|VVUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:03|russ2000_1585|HURC|price_second_month|1|19.75|17.75|17|15|10.5|5.75|4.5|4|4|4.25|3.5|4.25|4.5|3.25|3.25|4.875|4.625|4.75|3.375|6.125|9.25|8.25|9.5|14.625|16.5|20|18.5|17.5|18.5|7|9|12.75|11.25|11.25|11.25|10.25|8.5|6|10|6.5|5.375|3|2.375|3|2.25|3.25|4|3.375|3.625|5.625|5.25|3.375|5.25|5|5.375|4.875|5.875|8.375|7|7.875|7.25|6.375|5.25|4.5|5|3.375|3.5|3.5|4|4|3.5|3.5|2.84|2.49|2.2|2.551|2.21|1.8005|1.58|1.62|2.35|2.24|5.35|6.78|11.93|13.39|16.5|13.95|15.96|16.35|30.82|27.22|25.69|24.01|31.71|42.85|49.98|54.06|43.65|46.78|30.89|29.57|12|10.63|15.63|17.08|14.8|16.83|14.86|18|23.65|30.5|32.21|20.18|21|28.25|20.49|22.88|23|27.23|28.77|25.86|25.01|26.68|28.2|37.66|34.09|32.93|34.62|26.24|26.56|32.99|27.83|28.07|33.1|31.1|34.75|41.6|42.2|45.9|44.75|45.1|35.7|40.33|35.56|32.17|38.36|29.1|27.97|28.4|||||||||||21.65|22.43|21.53|20.16||
2024-04-29 06:48:05|russ2000_1586|PWOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||22.4973|7.6907|8.2645|8.2645|8.8387|9.1253|9.5273|11.1347|13.2007|13.43|14.5773|20.7187|24.3343|24.6787|25.942|27.5482|24.6212|23.9899|22.3485|16.1616|14.0152|15.7828|16.5404|14.899|15.1515|15.9848|16.6667|16.5909|18.1818|17.1061|17.0455|21.7172|22.3485|22.2374|24.9389|25.1056|24.2778|28.1944|27.6389|26.255|27.2222|25.7389|25.7|25.66|25.3333|24.9|24.8|23.6333|22.8267|21.78|21.3133|22|20.3333|20.1|16.5|16.3333|19.9|21.34|21.0333|21.5867|19.72|20.1067|24.86|26.02|23.6067|23.5067|25.5667|25.9933|25.28|26.56|25.7|26.98|27.06|31.46|34.6267|30.54|30.7133|30.32|29.6|30.8267|28.2733|28.5933|29.74|25.8067|28.2267|29.4533|31.5467|31.7|26.3333|28.6067|33.1533|27.0733|30.7667|30.1867|28.8333|29.24|27.8933|27.5267|31.67|30.16|21.46|20.75||||||||||||26.04|20.41|19.34||
2024-04-29 06:48:06|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.2|239.3|162.8|223.1|96.1|116.7|176.1|191.6|123.3|113.4|98.1|97.5|69.5|79.3|70.5|45.7|32|20.6|12.6|8.2|8.67|6.96|6.19||||||||||||||||
2024-04-29 06:48:07|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|16.75|17|15.375|18.75|16.25|23.75|22.875|21.75|23|21|15.5|14.875|17|17.4375|12.75|12.8125|13.625|12.625|9.4688|11.9375|14.91|16.1|15.55|15.06|20|19.35|13.96|13.5|10.5|14.85|13.44|14.349|14.25|16.95|19.1|26.05|22.16|28.389|24.6599|28.09|26.61|29.88|33.51|39.74|34.34|35.41|32.42|38.4|47.66|52.3|28.72|29.62|38.98|36.33|25.74|24.82|22.38|15.06|22.19|22.63|26.14|24.76|21.15|24.69|21.9|26.17|20.42|23.76|27.51|28.59|38.81|35.32|36|36.14|33.04|25.11|22.48|15.76|12.45|9.35|9.3|11.91|18.4|18.33|14.67|14.91|18.01|18.65|21.45|16.88|23.05|24.25|23.54|26.61|34.51|34.59|24.91|27.64||||||||||||33.09|27.12|29.83||
2024-04-29 06:48:09|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8|40.96|25.14|34.29|36.55|30.55|30.89|30.76|31.01|24.94|18.64|20.5|23.71|24|18.55|20.03|15.68|13.15|16.99|19|11.97|14.44|19.69|18.3|24.3|23.55|16.66|20.54|17.92|17.29|14.56|12.34|12.99|12.09|11.87|12.4|11.77|11.9|11.23|14.29|12.96|11.23|11.11|11|9.13|8.43|4.86|5.45|3.66|3.41|2.41|2.51|3.38|3.67|3.58|3.65|2.62|3.07|2.69|2.77|3.4|3.323|4.4|5.66|8.56|7.35|7.52||||||||||||7.97|11.67|15.04||
2024-04-29 06:48:10|russ2000_1590|SEAC|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.917|10.583|5|5|8.292|3.9583|4|5.8333|11.3333|9.6667|35.5|73.5|22.875|31.25|26.9375|13.4375|16.55|22.45|34.39|15.45|7.96|7|5.238|6.84|9.24|12.49|15.01|15.14|15.64|15.82|17.03|12.23|6.87|5.19|7.76|7.55|6.69|8.97|9.21|8.1|7.81|6.96|7.86|7.06|7.55|9.66|6.27|5.72|7.68|7.6|6.26|7.16|8.54|7.52|8.95|9.15|10.57|8.29|7.13|8.06|8.28|7.86|9.71|11.9|11.75|11.41|11.65|10.14|8|7|6.61|7.83|7.51|6.03|6.89|5.52|3.45|2.96|2.55|2.34|2.75|2.74|3.99|2.7|3.18|1.8|1.18|1.33|1.4|2.91|4.08|3.59|1.58|0.8975|||||||||||8.1658|4.57|2.75|4.3||
2024-04-29 06:48:12|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.6169|7.1111|6.9627|7.3086|8.0988|8.5929|8.6914|9.3831|10.5182|11.2596|11.8516|11.9502|11.8516|11.7529|9.728|9.7778|1.9314|8.0988|1.7997|1.7339|1.284|1.3608|1.273|1.5364|1.611|1.7997|2.2387|2.5811|2.9103|2.8643|3.2356|3.707|3.9177|4.372|5.5506|5.0193|4.7388|4.6617|5.3333|6.1254|4.9106|5.4815|5.1358|6.084|5.0212|5.2148|5.4617|5.4815|5.3333|5.1848|4.9185|4.5472|4.3951|4.3872|3.1743|2.242|3.7709|3.279|2.9333|3.7254|4.324|4.4069|5.0884|5.76|5.3333|5.4617|4.9136|5.2356|7.4193|8.0563|8.1156|9.0667|8.8844|10.16|10.1733|9.5956|9.7022|9.8133|11.0889|10.2756|10.6711|11.0533|12.1378|10.7467|10.9067|12.4844|15.6267|17.2933|17.0467|17.34|18.12|28.3|31.27|20.43|16.91|17.35|16.07|16.26|18.59|15.02|10.53|10.96||||||||||||11.19|10.89|12.04||
2024-04-29 06:48:14|russ2000_1592|MLAB|price_second_month|0|||||3.875|4.625|3.125|3|3.25|2.5|1|1|1.5|0.75|0.75|0.75|0.625|0.5|0.25|0.25|0.25|0.25||0.25|0.3125|0.375|0.5625|0.5|0.875|1.3125|0.8125|1.6875|4.75|4|3.875|3.75|2.875|2.875|3.3125|2.5625|2.875|2.4375|3.0625|3.0625|2.5|2.625|2.44|2.44|2.81|3.563|4.313|6.25|9|6.625|6.375|5.625|6|5.625|7.75|6.125|5.625|4.8125|4.25|4.75|4.625|4.9375|3.6875|4.75|4.375|5.3125|6|5.125|5.15|4.59|5.86|6.99|6.42|5.85|6.44|6.77|6.95|8.84|9.1|9.049|9.77|10.7|11.75|12.51|12.3|12.3|15.7|15|14.75|17.55|19.5|19.87|24.65|22.1101|24.9|24|20.1|20.5|18.49|18.01|20|22.0162|24.04|25.915|22.91|22.72|26.35|30.25|30.3|33.53|40.94|53.49|44.75|47.03|47.37|53.06|52.94|65.06|82.76|87.4|80.02|71.2|73.71|73.87|88.26|108.4|108.2|89.98|98.63|112.36|124.06|125.02|156.34|136.57|134.58|131|159.08|200.75|221.34|230.09|249.68|221.23|234.12|239.29|264.25|245.92||||||||||||143.36|85.37|109.19||
2024-04-29 06:48:16|russ2000_1593|AAOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|23.66|19.1|19.58|11.94|10.35|19.18|19.18|18.52|16.45|10.55|16.99|25.04|45.92|70.48|62.69|42.68|27.33|35.72|42.74|20|16.35|8.95|8.67|10.68|9.56|9.05|11.79||||||||||||13.77|13.25|15.98||
2024-04-29 06:48:17|russ2000_1594|UTMD|price_second_month|0|3.1251|2.6667|1.1667|1.2917|1.2917|1.2917|1.2083|1.625|1.7083|2.2083|1.6667|1.2917|1.2917|1.1667|1.2917|1.2083|1.0833|1.0417|0.9583|1.0833|1.0833|1.5001|1.5001|1.9583|2.7083|3.3333|6.3333|5.9167|6.1667|6.3333|6.3333|10.5001|15.5001|12.6667|11.5833|12.1667|10|9.3333|11.5001|11.1667|10|8.625|8.625|7.75|7|9.375|8.125|9.688|10.75|15.5|14.625|21.75|15.125|12|13.938|11.25|7.625|8.938|7.875|7.25|7.5|5.5|7|6.625|7.563|7.438|6.813|7.125|7|7.9063|6|9.25|10.25|11.01|12.36|15.011|15.37|14.661|18|17.6|19.41|24.59|22.669|24.7|25.9|18.52|21.7|22.22|21.76|24.77|28.98|33.01|30.25|30.47|33.98|34.5|31.71|31.58|30.2|30.15|28|28.39|22.59|23.5|24.64|27.81|29.38|27.28|26.43|26.58|27.23|27.55|27.83|26.8|27.44|30.45|34.1|33.81|35.34|41.45|46.27|50.5|53.21|54.99|54.81|52.09|58.07|59.4|54.73|53.39|56.49|59.25|65.44|63.01|68.2|61.9|67.2|72.15|81.65|88.7|104.65|90.85|94.89|84.88|79.75|98.32|106.82|87.4|99.48|82.15||||||||||||91.6|84.3|70.18||
2024-04-29 06:48:20|russ2000_1596|CCXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.31|11.85|12.16|14.05|7.75|4.99|7.81|5.03|5.1|4.75|7.99|7.37|6.64|7.24|3.31|5.2|5|8.14|6.26|6.75|6.92|6.83|9.72|12.79|12.93|10.05|11.24|12.35|6.62|30.73|46.37|59.2|53.5||||||||||||||||
2024-04-29 06:48:21|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||42.5|74.5|86|83|91|88|58|19|12.5|9.252|9.752|12.5|||15|13|11.752|12|14.5|15.5|34.5|30.252|29.252|33|20|31|43.252|47.5|42.5|71.875|99.0625|36.875|33.75|9.375|5.625|6.5|5.2|4.5|6.25|5.15|5.05|5.1|3.95|4.25|3.57|5.77|3.8|2.861|2.479|2|2.55|1.8|1.9|1.59|1.4|1.34|1.2|1.54|1.72|2.35|2.38|1.7|1.35|1.22|2.16|1.53|0.8601|1.22|1.05|1.58|1.51|2.51|1.95|2.5|4.15|3.67|3.92|3.54|4|3.99|3.75|3.71|4.83|5.18|5.48|7.06|7.59|7.96|8.24|7.42|7.7|9.05|11.64|10.88|11.79|12.15|13.45|14.81|14.48|12.41|11.03|11.96|9.71|9.29|12.04|12.19|13.7|15.72|18.75|22.51|23.12|23.52|33.54||||||||||||29.89|25.73|30.77||
2024-04-29 06:48:23|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|15.59|12.26|13.105|14.53|14.27|10.14|12.31|11.95|13.22|13.21|13.75|13.05|10.85|11.8|12.8|12.85|13.35|13.6|10.18|8.47|5.31|4.55|4.91|5.43|1.78|4.64||||||||||||7.99|9|13.88||
2024-04-29 06:48:24|russ2000_1603|CBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:25|russ2000_1604|UMH|price_second_month|0|||||||||1.5|1.5|1.625|1.5|1.9375|1.75|2.25|2.625|2.75|3|2.25|2.125|2.125|2.125|2.125|2.625|2.625|2.625|2.4375|2.125|2.375|2.25|1.875|2.375|2.75|2.5|2.75|3.875|3.625|4.25|4.625|5|6.375|6.875|8|7.25|8.25|7.125|7.375|7.5|8.375|8.625|10|12.5|11.5|12.25|11.75|12.125|11.5|11.5|11.75|11.875|11.25|10.375|9.875|9.875|9.375|9.125|8.375|8|8|9.0625|8.625|9.75|10.9|11.34|11.89|12.2|13.2|13.33|13.04|13.7|15.85|15.2|17.2|16.83|13.25|14.34|14.89|14.99|14.65|15.54|15.29|15.5|15.15|15.3516|15.43|14.92|14.3|13.21|11.25|11.31|9.08|8.4|5.7|5.25|8|8.08|7.7|7.89|9.1|9.49|9.62|10.36|10.05|9.24|9.21|10.1|10.13|11.25|10.13|10.02|10.54|9.6|9.62|9.27|9.92|10.25|9.58|9.46|9.87|9.35|9.8|9.39|9.94|11.84|13.12|14.85|16.7|15.82|15.39|11.67|14.71|15.96|13.03|13.68|13.31|12.86|15.61|14.51|12.48|14.54||||||||||||14.95|14.12|15.4||
2024-04-29 06:48:26|russ2000_1605|FRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3663|52.4075|28.4298|33.1272|40.3135|24.0829|24.6088|35.9316|45.2913|54.2304|74.0015|108.7412|106.2173|151.1639|230.9181|208.5178|195.6925|183.1717|183.3069|178.848|148.5622|199.1895|161.4265|163.6397|217.8|214|228.75|242.3|321.3|294.55|147.25|127.7|108.7|112.9|133.7|134.25|149.6|132.5|138.75|132.5|94|38.45|15.3|28.2|27.15|18.45|19.05|10.45|11.15|13.05|12.15|21.1|13.75|11.25|6.55|12.55|14.95|13.3|14.4|8.76|7.77|8.12|7.58|6.91|6.22|5.1|5.72|3.87|4.76|5.54|6.37|5.85|8.55|8.51|11.08|8.19|8.54|8.54||||||||||||17.62|19.88|22.53||
2024-04-29 06:48:28|russ2000_1606|QTWO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|15.96|18.95|20.31|24.87|27.08|28.02|20.35|24.98|28.46|30.15|35.95|39.7|40.85|41.6|45.55|57.6|62.55|54.29|67.49|74.05|88.73|84.67|79.79|82.68|97.9||||||||||||34.41|35.52|46.23||
2024-04-29 06:48:29|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.36|6.87|3.08|3.67|2.66|3.61|4.85|3.6|3.48|3.65|4.16|3.78|6.9|7.88|5.595|2.51|2.55|3.765|2.72|2.51|1.71|2.31|2.2|2.02|1.96|2.34|2.27|2.36|2.8|3.1|4.17|2.71|1.66|1.35|1.46|1.9|2.27|2.42|2.9|3.66|5.71|3.81|5.07|4.12|3.4|2.99|3.1|2.34|4.26|6.07|5.07|6.33||||||||||||||||
2024-04-29 06:48:30|russ2000_1608|FC|price_second_month|2||||||||||||||||||||||||||||||||||||||12.5|13.75|15.1667|17.9167|21.3333|23|24.5833|24.5|23.5833|21.9167|22.1667|16.25|15.9167|16|18|13.1667|13.5|13.6667|14.0833|17.6667|14.9587|14.5833|16.6667|13.1667|13.1667|11.0833|6.4583|4.6667|5.375|5.3333|6.0833|5.3333|5.3333|5.6|4.4|3.4|2.36|3.3|2.7|2.3|1.6|1|0.9|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|18.32|||||||||||47.65|39.41|40.44|39.54||
2024-04-29 06:48:32|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|20.35|20.05|31.67|24.49|23.03|14.8|10.3|12.88|14.61|16.88|13.25|16.33|12.34|10.1|14.65|12.2|12.67|12.74|14.91|15.43|17.15|16.61|24.64|15.8|24.57|26.9|44.12|46.34|34.47|23.66|24.87|9.1|12.4|14.94|12.31|10.23|14.4|11.18|10.35|11.16|18.36|18.28|23.15|16.53|19.7|30.11|33.99|65.82|65.69|101.75|90.12|129.18|121.18|71.24||||||||||||7.82|7.43|6.6||
2024-04-29 06:48:33|russ2000_1610|TIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:34|russ2000_1611|WINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||17.5|15.5|13.5|15.5|10|12.5|11.75|9.75|9.125|8|8.125|8.188|8.75|10.5|10.5|15.25|12|12.25|13|15|11.75|13.125|8.125|6|4.25|4.125|4.75|4.313|5.938|4.813|6|7.5|9.25|10.3|11.29|10|10.15|10|13.34|17.23|18.48|25.1|25.85|22.5|26.65|22|21.5|21.47|21.54|22.55|25.91|24.5|22.3|17.54|18.5|20.49|21.5|19.99|17.25|18.5|13.29|10.25|13.01|20.85|21.6|20.35|31.19|31.23|32.15|36.99|37.76|46.93|54.9|57.87|51.17|49.4|56.49|61.82|59.77|72.45|85.65|79.04|66.29|72.2|80.77|82.1|91.93|98.9|95.5|96.9|98.25|103.6|114.75|113.45|122.5|131.85|132.9|126.7|143.2|149.2|148.31|172.25|164.84|162.5|177|200|143.87|154.45||||||||||||380.53|430|379.55||
2024-04-29 06:48:35|russ2000_1612|CPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15100|4687.5|5362.5|7440|1446|990|698|496|216|238|160|280|338|346|556|556|322|374|316|200|628|672|632|612|382|276|175.32|183.98|197.4|242|314|764|524|182|127.78|137.52|210|264|242|222|150|159.8|298|348|240|186|224|204|202|183.72|208|234|230|234|318|284|244|178|145.98|101.7|80.6|17.9|14.5|16.2|17|9.051|7.25|6.499|6.399|8.96|9.174|14.4|11.4|7|8.12|8.5|6.57|3.61|2.25|2.52|5.04||||||||||||||||
2024-04-29 06:48:36|russ2000_1614|UCTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|5.5|5.71|6.3|6.76|6|6.25|8.72|8.35|9.48|13.33|14.37|13.82|15.55|14.04|9.91|10.26|8.19|2.11|1.21|2.98|3.1|6.08|9.25|9.97|9.12|7.84|10.24|10.16|5.14|5.02|8.56|6.29|6.7|4.86|6.05|5.87|6.83|9.82|13.69|8.59|9.97|8.69|8.41|6.17|6.425|4.83|4.75|5.7|7.43|9.99|12.38|23.37|23.08|21.21|19.96|17.75|14.05|9.68|12.85|12.56|12.18|22.45|26.085|20.42|26.23||||||||||||35.16|27.14|43.2||
2024-04-29 06:48:37|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.66|39.89|36.65|33.23|20.33|24.15|18.43|14.49|11.46|10.34|12.53|9.38|6.68|4.3|3.8|4.8|3.65|5.4|6.2|8.45|11.85|7.91|8.06|7.56|5.29|6.07|8.21|5.22|8.45||||||||||||2.78|3.06|2.51||
2024-04-29 06:48:38|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|28.75|31.88|35.17|36.92|42.76|29.31|40.44|51.46|43.72|53.83|66.08|73.35|80.85|98.92|105.02|152.79|132.77|184.28|208.19|255.1|274.1|288.91|280.3|287.27||||||||||||294.84|181.66|182.39||
2024-04-29 06:48:39|russ2000_1620|TBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.58|19.61|16.91|18.42|19.37|20.2|20.35|19.45|21.35|21.55|23.14|22.59|23.34|23.24|22.06|23.54|22.34|20.54|20.41|20.82|21.52|23.13|25.57|29.06|25.59|26.31|28.53|32.12|32.22|30.18|29.82|32.44|29.87|30.61|29.9|27.85|28.25|27.53|27.13|31.6|28.45|25.36|21.24||||||||||||10.27|7.99|9.06||
2024-04-29 06:48:41|russ2000_1622|DJCO|price_second_month|0||||||||||||||7.25|8.75|9|10.5|14.25|12|12|13.25|15|13.5|14.25|14.5|13.75|13.75|13.75|14.5|14|13.75|13.75|14|14|11.5|10.25||8.875|10.875|12.5|12.625|14|18|18.5|18|18.25|17|18|19.75|30|36.5|34|25|25.5|28|27.5|31.5|37.5|40|33.75|39.5|33.75|36.5|39.75|37|36.625|34|32|29.375|29.5|29.25|33.25|29.5|28.25|28.2|27.56|27.25|24.75|24.47|22.2|24.7|26.25|30.65|35.101|33||35.649|43.75|36.25|38.5|43.11|40.098|40.52|37.99|38.1|40.8|41.32|40.22||44|41|43.9|36|36.74|46.5|55.99|56|65.5|70.1|68.13|71.6|72|75|68.9|64|74.95|85|90.14|86.13|103.95|106.66|125|142|160|170|189|216|190|200.75|211.1|196.9999|190.79|198.55|225.989|240|209.98|209.4|210|237.32|227.94|226.85|232|234|219.98|214.95|217.72|284|294.2|280|285.01||||||||||||294.8|325.58|338.55||
2024-04-29 06:48:43|russ2000_1623|QNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|10.49|19.47|22.78|15.46|12.36|8.93|10.94|8.11|8.55|6.06|5.65|7.88|8.76|8.7|6.68|5.85|4.62|4.53|6.71|5.51|4.95|4.92|2.87|3.7|3.1|3.22|3.23|3.84|5.33|10.4|13.13|13.43|15.07|16.14|13.97|15.4|11.01|16.22|13.66|9.99|13.4||||||||||||9.9|12.49|14.63||
2024-04-29 06:48:44|russ2000_1624|KEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:44|russ2000_1625|NKSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||10.9983|12.2477||12.6226|12.2477|13.5|12.625|12.75|12.125|12.5|12.25|13|14.375|12.5|11.25|11|1.6875|1.5625|2.1875|9.5|7.9375|8.25|8.625|10|10|11.625|11|11.445|12.625|14.225|14.9|18.42|20.4|21.315|22.84|27.215|19.59|21.905|25.615|24.765|23.185|23.7|23.0375|23.924|23.2701|22.36|24.5|23.99|21.81|20.08|19|20.9|18.05|17.74|18.1|19|23.9|25.4|29.2|28.5|27.99|22.55|26.42|28.82|25.13|24.5|25.71|26.59|29.96|31.13|31.24|32.86|33.95|37|37.79|36.39|32|29.26|30.03|29.72|28.87|30.02|35.01|33.8|33.35|35.38|35.75|40.3|40.8|37.45|45.6|37.95|47.95|46.8|43.02|39.4|37.07|33.83|43.04|40.13|30.97|26.11||||||||||||26.32|27.04|31.27||
2024-04-29 06:48:46|russ2000_1626|MOFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|14|11.03|6.74|7.9|9.2|8|11.12|15.59|13.11|14.45|14.26|13.73|14.75|14.9|17.4|19.2|21.61|20.56|22.94|23.98|23.58|27.3|26.17|23.55|24.01|27.61|28.95|29.44|28.73|31.44|26|29.11|29.85|33.65|36.47|33.98|32.62|37.38|31.82|33.54|33.49|28.74|32.05|27.89|28.3|33.3|29.94|19.48|19.515||||||||||||21.36|21.06|22.92||
2024-04-29 06:48:48|russ2000_1627|ATLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|||||||15.6667||12.527|12.5|13.3333|13.6667|14.8333|15.5|16.1667|17.8333|18.6666|19.3333|19.45|20.0833|22.3333|24.5833|29.5166|33.5|28.57|28.99|26.6|22.42|20.41|22.5|21.7|22|20.36|20|20.95|19.69|23.5|23.49|17.34|17.57|24.99|19.26|18.65|19|16.65|19.54|18.81|17.31|16.89|16.61|21.96|21.45|21.42|19.68|20.59|20.56|20.5|22.99|22.1|22.68|22.77|23.61|24.74|24.12|22.37|24.33|23.74|25.16|27.52|29.45|32.475|29.85|27.3|30.15|26.5|29.8|30.8|27.78|26.14|26.34|26|28.1|27.02|19.93|19.49||||||||||||17.95|18.48|18.97||
2024-04-29 06:48:49|russ2000_1633|MBUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.41|20.32|18.84|20.01|20.81|16.53|15.31|14.52|13.6|13.69|18.28|20.56|23.99|26.6|30.94|32.05|43.46|46.65|48.42|46|38.63|25.56|38.74|45.25|47.17|51.85||||||||||||48.56|44.24|43.64||
2024-04-29 06:48:51|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.5||5||6.25|6.188|6.125|8.75||12.5||14.25|11|10.5|9.75|8.875|8|8.125|10.625|9.25|8|7.75|7.25|6.875|7.25|6.65|6.68|6.75|9.85|11|10.5|10.15|13.05|14.69|15.59|16.66|16.3|15|16.71|21|22.95|22.784|23.2|23.55|25.62|25.5|32.2|31.06|28.85|27.92|28.73|25.36|23.75|21.95|16.77|20|9.76|13.5|13.54|7.43|9.98|12.08|11.61|10.4|10.91|10.95|10.52|9.06|9.2|8.59|10.79|10.62|12.8|13.92|15.56|17.62|16.52|15.9|16.38|16.09|16.82|16.85|17.46|17.6|17.25|17.59|18.21|22.01|28.64|25.7|25.06|26.2|26.02|28.88|29.41|26.93|27.4|25.64|24.64|26.9|23.82|19.5|18.04||||||||||||19.88|18.74|18.61||
2024-04-29 06:48:52|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|34.48|28.48|13.84|19.04|12.72|19.12|20.8|13.6|11.6|12.48|25.2|36.48|17.36|10.24|9.12|13.44|11.12|16.83|14.21|9.93|10.08|9.33|12.6|10.35|12.45|11.75|37.9|42.4|42.4|48.3|41.09|48.96|38.83|43.11|47.44|28|30.32|22.8||||||||||||||||
2024-04-29 06:48:53|russ2000_1638|RVNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|23.35|16.44|16.05|25.47|29.98|38.86|18.58|19.68|14.05|16.75|20.4|22.25|23.65|27.1|30.95|27.95|27.4|20.44|17.53|10.93|10.22|17.38|24.76|21.46|28.26||||||||||||17.63|6.77|7.14||
2024-04-29 06:48:54|russ2000_1640|DEST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:55|russ2000_1641|FVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8|69.2|18|15.7|13.4|13.1|18.4|27|58|40.2|56.2|67.8|82|68.2|77.7|73.3|82.9|112.4|91.7|97.7|114|78|78|84.8|71.7|65.6|40.7|11.3|19.2|22.7|30.9|31|32.9|33.7|42.4|60.4|70.2|75.8|33.1|21.8|37.4|30.3|46|49.3|60.7|49|51.8|48.8|58.3|48|45.8|42.3|36.4|43|33.8|34.8|23.3|20.5|21.1|24.5|23|18.5|16|17|14.5|12|10.27|4.899|9.021|5.65|4.88|4.81|4.74|3.93|5.45||||||||||||||||
2024-04-29 06:48:56|russ2000_1642|IBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.46|17|17.44|20.24|26.17|23.91|21.35|33.43|33.11|42.15|47.05|49.15|54.95|77.4|59.75|60.65|46.85|38.73|46.53|53.14|54.4|72.22|70.47|64.09|88.49||||||||||||144.73|150.51|238.93||
2024-04-29 06:48:57|russ2000_1643|CETV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:48:58|russ2000_1644|ASC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.03|13.89|13.15|10.57|10.29|12.02|10.52|12.47|7.91|9.48|7.07|6.7|6.85|7.35|8|8.1|7.55|8.3|6.85|5.89|5.5|7|5.95|8.27|5.13|6.19|3.98||||||||||||12.44|13.6|16.23||
2024-04-29 06:48:59|russ2000_1645|WEYS|price_second_month|0|1.139|1.2222|1.2916|1.2222|1.3334|1.4167|1.3334|1.4167|1.625|1.6805|1.9444|2.4028|2.6111|2.5|2.3612|2.4167|2.5556|2.3889|2.3889|2.5556|2.5556|2.3889|2.3612|2.3612|2.3889|2.6111|2.7778|3.0833|3.1667|3.1667|3.0833|3.1667|3.1111|2.8889|2.8889|2.7778|2.9167|3.0278|3.0833|3.1945|3.1528|3.1111|3.7778|3.9723|3.6389|3.25|3.8889|3.723|3.806|4.084|4.556|4.361|4.389|4.417|4.445|5.139|5.25|9.334|7.5|7.084|8.584|9.0833|8.4583|8.085|7.6667|7.8333|8.0833|7.9167|8.1667|8.75|8.1667|8.08|7.7833|7.8667|8.5|10|11.0003|10.633|12|13.6233|16.8067|15.7967|16.25|17.25|16.55|16.62|20.26|21.975|19.19|19.85|19.31|19.28|20.41|21.29|24.66|25.6|25.9|29.46|27.38|27.03|28.77|31.79|33.56|21.92|24.03|22.6|23.17|23.02|22.99|23.43|24.21|25.48|24.08|22.75|24.66|23.34|23.36|22.94|23.53|23.06|24.05|24.95|29.35|26.38|27.33|26.97|27.51|26.94|28.01|26.95|27.41|27.22|27.56|25.52|28.77|27.38|27.33|27.55|28.21|30.43|34.67|35.47|33.12|30.32|25.02|24.53|24.55|21.94|18.67|18||||||||||||25.55|29.45|32.24||
2024-04-29 06:49:01|russ2000_1647|CARB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:01|russ2000_1649|WIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.5|9.56|9.8|7.24|7.09|6.77|7.34|7.08|6.18|5.76|6.89|6.53|7.98|7.69|8.82|7.21|6.51|5.88|7.4|8.51|12.23|10.91|15.66|20.42|24.37|26.47|21.99|32.36|25.04|25.02|20.44|12.05|11.23|13.51|14.88|13||||||||||||||||
2024-04-29 06:49:03|russ2000_1650|BOOM|price_second_month|0|||||||||||||||||||||||||1.5625|1.875|2.6563|3.047|2.5783|2.4375|0.875|1.6563|2.375|1.625|1.8125|2.25|1.375|1.1875|1.0625|1.1875|0.9375|0.7657|1|1.25|1.3125|1.8125|1.31|1.125|1|0.938|1.438|1.688|2.625|3.5|4.125|5.5|5.313|5.125|4.188|4.5|4.5|3|2.719|2|2.5|0.3906|0.813|0.844|0.8125|0.6719|0.4844|1.0313|1.39|1.55|1.475|1.9|1.85|1.17|1.375|1.18|1|1.36|1.525|1.65|1.5|1.705|7.65|10.485|21.9|20.19|24.32|32.7|27.87|36.57|28.8|31.27|36.25|42.99|63.47|56.99|43.38|30.77|15.9|9.32|17.93|16.19|19.13|18.12|15.91|13.63|16.09|26.43|22.52|20.22|21.36|22.31|16.88|16.16|13.99|16.9|16.1|22.04|22.41|20.76|21.78|19.96|16.04|16.15|11.1|11.33|7.72|5.53|10.51|11|16.35|14.95|12.65|12.95|20.15|21.2|44.85|39.25|36.4|46.98|67.64|43.43|46.09|36.06|28.55|35.43||||||||||||24.02|15.95|16.68||
2024-04-29 06:49:04|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.46|32.05|32.75|37.37|26.16|30.16|36.39|31.04|35.18|44.6|47.6|57.44|71.78|99.73|104.62|77.65|107.32|100.48|56.31|68.42|54.9|65.47|62.71||||||||||||||||
2024-04-29 06:49:06|russ2000_1652|AMNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.5||15.25|13.5|11.5|12.25|13|12.438|12.5|13.813|14.75|15.25|15|13.5|14.75|14.875|14.25|17.5|22|17|13.75|15.75|13.25|16.375|18.75|18.85|18.15|20.32|23|26.36|26.03|24.5|24.4|25.48|26.46|25.25|22.45|23.5|24.6|24.25|24.69|23.11|22.53|24.07|22.75|23.62|23.3|22.46|22.9|21.86|20.3|22.6399|18.465|16.84|16.03|15.505|18.65|21.72|20.31|20.01|20.14|19.65|22.33|21.77|20.15|18.5|18.55|21.25|21.79|22.3|20.13|20.23|21.69|21.86|25.96|22.46|22.38|22.14|23.55|22.59|22.67|23.63|26|25.39|27.11|26.77|31.15|36.55|34.85|36.5|41.15|36.1|39.7|41.15|36.03|35.8|34.88|34.2|37.83|30.89|24.86|22.54||||||||||||||||
2024-04-29 06:49:07|russ2000_1653|NAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:08|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|11.59|12.86|13.98|8.51|8.87|10.26|9.06|9.8|8.63|8.07|7.9|7.31|7.51|7.36|8.14|9.24|8.58|8.87|8.32|7.23|9.55|11.95|13.69|21.24|23.43|19.26|18.83|15.73|17.66|15.37|15.95|13.9|11.02|11.37|8.65|11.95|12.01|10.65|11.1|13.45||||||||||||31.55|21.39|21.9||
2024-04-29 06:49:09|russ2000_1655|INGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.17|24.29|33.25|36.73|45.85|36.49|32.66|47.74|58.46|65.15|68.62|88.89|95.19|127.92|120.82|181.35|261.61|147.36|143.33|64.97|45.47|74.9|41.98|37.05|29.85||||||||||||6.21|5.82|6.65||
2024-04-29 06:49:11|russ2000_1656|FARM|price_second_month|0|3.35|3.225|3.1|3|2.85|3.325|3.4|3.45|3.7625|4.05|5.05|4.75|5.2|4.75|5.1|6.4|7.2|6.5|5.6|5.7|5.9|6.1|6.6|6.6|7.6|8.3|8.4|8.5|8.5|7.95|7.9|8.85|9.6|10|9.8|12.3|11.9|11.7125|11.5|12.6|15.4|14.5|13.5|13.3|12.8|12.4|12.4|13|12.2|12.5|14.2|14|14.3|14.1|14.7|15|12.7|14.8|15.6|18.3|20|20.5|21|18.1313|20.7|19.775|16.6|16|16.7|17.2312|18.8|22.4|21.9|23.1|22.8|28.505|34.2|34.1|31.001|30.65|32.2|34.898|32|32.499|28.83|25|26.56|24.95|24|20.94|20.37|21.75|20.27|21.16|21.01|21.27|22.25|23|22.99|22.33|23.85|26.06|23.65|17.19|22.31|20.65|17.43|18.01|17.49|14.21|17.42|13.13|10.24|5.67|7.78|11.07|6.84|9.43|11.11|12.69|14.05|13.72|20.4|21.08|19.82|23.37|28.52|24.23|24.55|22.86|29.23|26.36|28.25|32.02|34.85|32.675|30|32.55|34.2|31.2|29.2|29|24.35|23.85|18.32|12.14|15.17|12.35|7.71|6.29||||||||||||2.11|2.9|3.595||
2024-04-29 06:49:13|russ2000_1657|CLFD|price_second_month|0|||||||||||||||2|2.0625|3.125|3.5|2.625|3.375|3.375|4|3.875|4.125|8.25|8|7.25|6.5|6.75|6.5|5.5|4.5|4.5|5|5|5.5|4.5|3.6875|3.1875|2.9375|2.25|3.75|4.375|5.125|3.75|3.5|3.69|3.12|4.62|4.75|7|5.75|5|5.75|4.813|5|5.5|6.25|8.25|7.375|5.875|4.938|4.813|6|6.125|6.5|7.219|50.25|12.938|18|5.75|8.563|9.8|4.75|2.75|2.58|2.16|1.85|1.78|1.48|2.2|2.933|2.5|2.42|2.51|1.5|2.16|1.79|1.58|1.22|1.18|1.25|1.4|1.45|1.48|1.3|1.27|0.96|1.02|0.98|1.5|1.3|0.7499|1.16|1.3|3.22|2.93|2.866|2.58|2.65|3.28|5|6.76|7.21|5.98|5.67|4.1|5.12|4.7485|5.53|8.44|12.6|17.79|23.4|17|13.39|13.1|13.92|15.19|16.99|13.51|14.53|18.11|18.12|19.2|16.35|13.05|12.2|14.6|13.5|10.8|13.65|12.34|14.52|13.29|10.69|13.57|10.72|13.83|17.6||||||||||||35.15|25.44|30.17||
2024-04-29 06:49:14|russ2000_1658|GDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|12.03|8.7|10.5|10.38|13.42|13.94|14.42|13.6|12.06|10.43|9.41|5.18|8.22|8.66||||||||||||||||
2024-04-29 06:49:16|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.03|12|12.53|6.95|4.58|3.05|4.05|6.7|6.24|5.23|5.83|4.44|5.91|6.85|7.58|6.47|5.69|7|5.59|5.23|4.61|4.86|4.31|4.45|5.95|7|6.75|8.66|10.3|12.14|9.35|9.23|8.34|6.4|7.94|8.04|8.46|9.15|9.17|9.74|13.45|17.28|24.58|23.99|14.76|15.84|19.91|23.74|28.88|23.13|26.76|39.39||||||||||||28.75|29.6|31.71||
2024-04-29 06:49:18|russ2000_1661|KRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7007|8.4541|9.0481|9.49|9.9609|10.6491|11.9603|10.7795|10.0695|9.7073|9.0336|8.215|8.3961|9.5552|9.2509|7.237|8.1498|7.9904|7.3167|7.2805|7.1284|6.3387|6.2228|6.8531|6.8241|6.3822|6.969|7.1356|6.7444|7.0414|6.5633|7.4399|7.3385|7.5123|7.5992|8.6859|10.1637|11.4967|10.2507|9.6928|10.5694|11.1|12.06|11.96|13.09|13.62|15.25|15.6|13.9|14.2|14.8|13.25|14.3|14.15|12.96|13.49|13.51|12.65|14.2|12.1|9.16|7.74||||||||||||7.41|7.9|6.36||
2024-04-29 06:49:19|russ2000_1662|HTBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3334|13.3333|12|16.6667|15.5|15.625|16.125|12.5|10.25|10.25|9.5|9.25|8.25|8.25|6.95|7.65|9.71|8.89|8.49|9.11|10.89|12|12.3|13|14.11|15.08|18.83|18.72|18.66|20.08|22.89|22.97|23.54|23.57|26.63|26.83|24.38|21.85|18.03|17.97|16.03|11.45|12.43|5.62|6.07|5.03|3.57|3.75|4.531|3.36|3.7|4.99|5.15|4.27|4.32|5.25|6.23|6.64|6.53|6.87|6.99|7.06|8.1|8.23|8.15|8.35|8.47|8.74|8.99|11.02|10.89|9.37|10.7|11.59|12.46|14.2|13.64|13.41|15.39|15.78|17.19|15.74|14.23|13.93|12.24|11.59|12.37|10.26|8.18|6.91||||||||||||8.67|8.49|8.29||
2024-04-29 06:49:21|russ2000_1663|LYTS|price_second_month|0|||||||||2.9415|3.2745|3.6759|4.6532|5.3641|3.8536|3.7981|3.7981|2.5765|3.2317|2.5765|2.3099|2.6654|3.054|2.9874|3.9091|4.4756|4.4|5.0223|4.4889|3.6444|2.3111|1.4222|1.9556|1.7778|1.6444|1.8223|1.7778|1.3334|1.3334|1.6444|1.8667|1.6444|2.0444|3.7778|4.1778|3.5556|3.9556|3.778|4.089|5.956|7.466|7.8|9|10.134|8.934|6.134|7.066|8.134|7.734|9.134|10.7333|11|9.4667|11.3333|9.8667|11.85|12.4333|12.8667|8.6333|9.0667|10.6|11.4667|10.7667|13.92|13.3867|13.4667|15.968|14.12|7.808|8.432|8.088|9.56|10.2704|12.35|12.59|11.56|9.55|9.94|11.18|13.59|15.34|18|15.54|14.7|18.33|16.996|16.51|15.26|20.28|20.66|13.29|10.64|8.63|6.87|3.52|4.86|7.4|7.24|6.15|5.84|5.15|8.83|7.74|7.52|7.37|6.49|6.91|6.12|6.52|6.82|6.89|8.15|6.74|8.69|8.29|7.94|7.03|6.74|7.87|9.47|9.49|11.82|10.8|11.15|10.13|9.82|9.88|8.83|5.69|6.99|7.81|5.5|5.17|4.41|3.36|3.54|4.47|5.43|6.64|6.14|6.86||||||||||||15.75|13.11|14.43||
2024-04-29 06:49:22|russ2000_1666|AAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:23|russ2000_1667|HABT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:24|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|16.75|16.98|18.23|14.92|13.62|15.12|14.05|13.42|12.26|14.12|14.46|14.17|16.9|17.34|16.23|15.39|16.73|14.85|13.3|10.81|12.23|11.7|13.51|15.34|18.4|16.1|17.6|21.05|27.15|29.95|37.85|43.3|33.93|35.35|36.6|29.77|34.58|28.86|23.06|25.6||||||||||||36.02|30.49|34.55||
2024-04-29 06:49:25|russ2000_1670|BELFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|18.0625|15.0625|16|20.25|19.75|18.8125|29.875|35.5|31.75|31.31|23.5|23.52|22.36|26.31|23.7|19.05|19.2|19.08|26.3|29.51|37.92|35.9|37.87|34.24|32.04|30.09|31.94|31.33|33.11|30.18|37.06|37.3|31.79|33.92|31.55|30.78|27.27|25.35|29.3|17.45|12.12|13.3|16.92|18.84|20.17|17.59|18.53|21.65|21.98|19.28|18.25|16.54|17.97|17.49|19.83|14.82|16.95|15.16|17.91|21.24|19.08|23.53|22.98|26.54|19.09|22.37|17.66|19.15|15.39|18.18|23.22|29.45|26.1|24.05|24.85|27.85|17.3|19.75|28.05|23.05|24.72|18.95|11|15.85|11.44|9.35|12.18||||||||||||52.3|54.1|51.97||
2024-04-29 06:49:27|russ2000_1671|VOXX|price_second_month|2|||||||||||||||||13.25|7.5|6.75|8|4.5|4|4|4.125|3.625|2.875|2.25|3.375|2.75|1.125|2|2.25|2.125|1.625|1.625|3.125|3.75|4.5|8.25|7.875|11.625|17.625|15.625|15|7.25|7.625|7.25|6.188|6|5.625|5.688|4.5|4.5|5.125|6.875|5.438|7.75|9.063|6.813|7.188|4.625|5.5|6.625|6.438|13.313|20.375|47.5|34.3125|15.5|13.6875|13.25|8.35|10.07|7.65|7.05|7.47|6.87|7.97|9.071|7.28|11.65|12|14.19|15.09|17.32|14.4|16.4|13.66|18.015|14.21|14.96|12.14|12.53|13.12|15.42|14.39|10.12|12|10.26|10.92|9.13|5.89|4.51|5.56|7.89|6.46|6.65|9.31|7.45|6.48|7.18|7.38|7.19|7.11|12.72|12.69|7.49|6.22|9.66|9.53|13.55|15.51|13.33|11.75|9.91|8.53|8|9.53|8|5.16|4.29|4.49|2.65|4.1|4.2|6.5|6.7|6.7|5.95|5|5.25|5.1|5.21|4.36|4.69|4.85|4.3|4.74|6.52|13.87|||||||||||9.24|9.17|8.35|6.42||
2024-04-29 06:49:28|russ2000_1673|BNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.05|66.05|39.305|33.4|27.09|32.56|35.85|34.91|40.8|25.72|36.71|40.5|27.95|26.55|32|30.15|26.65|24.2|33.4|42.9|50.1|60|28.68|25.62|23.44|14.77|12.72|9.735||||||||||||||||
2024-04-29 06:49:29|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.12|11.62|15.5|10.5|12.5|8.875|9|8.5|10.188|13|14.438|14.625|12.625|10.125|8.25|6.75|6.188|5.9375|5.75|3.7813|6.5|7.0313|7|7.625|7.25|9.98|8.64|7.09|9.6|15.6|7.3|6.25|5.34|5.29|7.35|8.45|9.28|10.831|13.22|14.71|18|12.58|15.51|14.166|19.49|26.6|24.39|33.31|46.32|41.97|32.42|30.84|30.39|39.46|36.15|12.2|10.2|13.89|17.91|16.23|18.67|20.61|20.57|31.27|34.55|36.41|32.89|37.82|33.48|40.24|35.9|34.51|35.49|31.69|27.54|36.35|33.03|30.14|32.03|24.38|22.62|18.05|12.99|10.8|7.97|11.93|10.92|12.46|14.49|17.86|18.13|21.18|25.39|24.2|30.28|19.57|18.38|12.7|15.73|13.85|11.45|7.84|6.72||||||||||||13.63|16.9|20.39||
2024-04-29 06:49:31|russ2000_1675|MCRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.875|5.375|4|3.25|4.25|2.313|2.75|2.75|2.25|1.688|1.75|1.375|1.438|1.188|1.438|2.625|2.625|2.875|3.25|3|2.75|3.75|2.9375|3.5|2.9688|2.4063|2.5313|2.8125|2.6875|2.4531|2.75|3.005|4.015|5.685|7.675|6.375|6.845|4.5655|4.315|4.9965|5.07|6.53|7.065|8.335|17.425|19.185|20.1|18.99|21.39|26.81|27.56|18.97|23.56|26.02|27.31|28.37|25.58|16.62|13.85|13.39|9|7.29|8.13|10.03|7.48|7.45|11.58|9.52|12.01|10.45|9.32|10.17|9.59|10.48|9.27|7.54|9.47|10.06|15.41|18.8|17.75|18.85|16.37|12.72|16.56|18.2|19.38|17.55|22.42|20.12|21.12|23.79|24.88|25.48|30.15|35.57|46.93|42.23|44.54|47.05|40|43.85|43.03|44.38|45.6|47.28|40.14|46.01||||||||||||67.4|62.88|70.35||
2024-04-29 06:49:32|russ2000_1677|DXLG|price_second_month|1||||||||||||||||||6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576|||||||||||4.9|4.48|4.4|3.6||
2024-04-29 06:49:34|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|25.11|27.4|29.52|13.99|18.26|29.77|26.9|21.7|19.75|14.25|8.75|9.55|15.2|20.25|10.9|14.03|19.66|21.94|18.34|19.19|18.25|18.97||||||||||||5.33|2.13|2.28||
2024-04-29 06:49:36|russ2000_1680|QADA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|29|25.75|10|8.375|8.375|6.9375|6|10|19.625|8.125|6.8125|4.5|5.9375|6.24|5.42|5.4014|5.56|5.86|4|6.9|7.92|13.78|18.8|26.52|30.98|18.12|12.44|16.48|15.94|14.04|16.42|15.48|16.1|13.96|14.62|16.14|16.26|16.52|16.36|17.02|17.28|15.96|14.34|8.8|5.18|6.64|8.3|10.86|11.1|9.28|8.56|9.28|8.9|10.79|11.46|11.38|13.65|11.67|12.12|12.34|13.01|13.16|11.94|16.03|19.37|20.84|20.07|19.64|20.41|24.35|25.14|26|17.7|19.57|23.08|25.85|27.45|30.7|33.2|38.1|45|45.65|60.5|42.38|44.26|46.8|36.94|51.02|54.16|45.08|44.41||||||||||||||||
2024-04-29 06:49:37|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.775|11.245|11.395|11.1|10.52|9.3|9.225|8.625|9.505|7.975|7|7.025|6.32|3.8515|5.1|4.825|5.5|4.74|7.385|6.045|6.26|7.94|8.045|8.985|11.425|11.545|11.92|12.45|14.7|16.435|19.02|21.75|22.78|23.09|21.615|23.25|22.415|21.63|25.98|21.29|24.73|22.59|22.14|25.22|23.22|21.31|23.06|24.58|25.89|22.26|21.11|22.4|23.02|22.48|24.74|24.01|15.75|15.83||||||||||||31.53|34.98|35.28||
2024-04-29 06:49:38|russ2000_1683|EMCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:39|russ2000_1685|CVGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.52|17.99|21|20.5|18.2|20.24|18.77|22.22|20.96|19.44|14.55|12.79|9.65|13.62|10.86|1.06|0.9|1.26|4.939|5.39|5.24|12.87|9.04|14.17|17.11|15.48|6.24|10.15|13|9|9.2|7.85|7.87|8.09|7.01|7.37|8.68|9.56|8.87|6.55|5.97|6.33|4.54|3.55|2.31|3.7|5.35|5.05|6.33|7.68|5.71|11.61|10.36|8.17|9.53|6.58|8.08|6.51|6.7|7.15|4.79|2.53|4.63||||||||||||9.21|6.52|6.54||
2024-04-29 06:49:40|russ2000_1686|MRIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.26|95.2|62.51|80.71|72.52|58.94|59.22|45.36|38.78|24.57|27.16|21|16.52|17.57|17.15|16.1|9.1|7.7|9.7|8.75|5.85|3.35|2.25|4.15|2.66|2.64|1.4852|1.37|1.5|1.39||||||||||||2.76|1.8438|1.9668||
2024-04-29 06:49:41|russ2000_1687|USAK|price_second_month|0|||||||||||||||||||||||||||||||||||||7.25|7.75|10|11.125|14.25|13.25|16.5|17.25|16.25|20.25|16.125|15.75|15.25|13.75|11|10.75|11.5|10|8.5|8.5|10.25|11|12.25|14.5|15|12|12|11.5625|9.125|9.25|8.625|8|6.375|6.5|5.8125|6.3125|6.5|8.2|8.07|12.8|12.7|9.05|7.35|7.67|9.3|10.97|10.78|11.25|11.94|10.75|12.38|20.01|20.25|24.07|27.1|29.43|19.77|16.67|19.27|16.23|16.75|16.04|14.5|13.22|12.78|18.4|13.35|13.44|14.12|13.32|11.4|13.25|15.04|13.24|13.25|12.79|11.82|7.69|9.01|8.27|5.8|3.71|3.26|4.94|6.47|5.44|14.13|15.37|16.9|18.79|19.99|30.45|23.04|19.75|19.94|15.78|19.96|11.1|9.01|9.51|6.59|11.15|18.72|25.56|23.21|21.91|20.51|17.2|11.38|8.68|7.61|5.015|6.41|11.15||||||||||||||||
2024-04-29 06:49:43|russ2000_1689|ESCA|price_second_month|0|0.2194|0.2057|0.1966|0.1783|0.1646|0.1966|0.2057|0.2377|0.2194|0.2514|0.4982|0.6354|0.7497|1.1337|1.0514|1.6913|1.7461|1.7272|1.0464|1.3297|1.2108|1.2291|1.1286|1.2291|1.7179|1.6814|1.261|1.2427|0.9503|0.7676|0.4386|0.4386|0.4021|0.4569|0.6214|0.9138|0.7676|0.6214|0.7676|1.0599|1.0599|1.3523|1.3523|1.462|1.3333|1.2084|0.75|0.792|0.709|0.875|0.729|0.854|0.813|1.407|1.334|1.813|1.604|1.584|2.386|3|3.9583|3.3333|3.1667|3|2.6667|2.9583|2.6667|2.9167|3|3.1667|3.1667|3.5938|3.835|4.8333|7.95|10.165|11.53|10.24|10.1745|7.29|7.335|8.691|13.5|19.385|18.24|12.78|14.72|13.53|14.5|13|12.65|11.34|10.9|10.49|10.15|9.49|9.48|8.5|9.36|9.1|6.33|2.95|1.0993|0.44|1.4|1.782|2.08|2.56|4.8|4.8976|5.19|5.83|5.75|5.01|5.12|4.81|5.4|5.2|5.09|5.78|6.16|7.71|10.64|11.73|15.98|14.46|13.3|15.5|18.28|17.89|12|12.6|11.37|12.13|13.75|13|12|12.05|13.6|12.15|14.4|13.3|11.85|12.2|11.13|10.33|11.35|8.49|10.08|18.13||||||||||||14.99|18.6|14.83||
2024-04-29 06:49:45|russ2000_1690|PTSI|price_second_month|0|||||||||||||||13.25|15.25|14|14|4.75|4|4.25|3.875|2.625|3|1.5|1.625|1.125|0.9375|0.75|0.5|0.625|0.625|0.625|0.4688|0.25|0.4375|0.75|1.875|1.375|2.75|3.75|4.125|6.625|6.25|5|4.875|6.125|7.125|5.625|8.125|7.25|7.5|6.375|6.5|5|6|7.5|9.5|9.75|10.625|10.25|7.375|7.0625|8.6875|9|12|10.5625|9.375|8.4375|10.5|8|7.75|9.79|11.45|9.65|20.78|24.73|21.29|20|22.35|23.84|22.75|19.72|17.25|18.7|18.26|20.22|18.04|16.48|16.9|16.32|21.03|26.79|24.91|23.882|22.9|18.36|18.71|15|14.5|14.66|14.73|5|3.95|5.08|8.63|10.31|14.98|15.05|11.21|10.83|11.84|10.85|10.75|9.51|11.55|11.38|9.24|9.29|10.26|10.55|13.69|18.61|18.18|25.93|36.72|45.44|52.47|60.57|38.63|30.89|28.57|20.59|19.8|24.79|18.23|17.64|19.76|37.22|35.05|40.6|58.27|51.66|50.66|56|57.69|52.2|39.61|34.9|36.5||||||||||||23.06|18.86|18.52||
2024-04-29 06:49:46|russ2000_1691|KCLI|price_second_month|0|9.3375|9.4939|9.5408|9.5878|9.666|9.838|11.7461|13.67|12.841|12.875|14.25|15.25|16.625|16.625|13.5|14.375|13.75|15.375|13|13.625|15.125|15.6875|19.75|17.25|17.875|17.75|17.75|17.75|18.125|17.9375|15.125|16.75|17.25|17.375|17.25|20.5|20.75|22|23.625|25.75|27.3125|27.25|25|25.75|23.75|21.5|21.125|23|23.5|25|25.75|29.438|27.5|27.032|29|34|36.25|40.75|41.969|46.125|42.5|32.938|41.25|41.375|41.0078|40.8125|35|32|29.75|33.375|34.1875|39.5|37.7|38.74|36.29|36.2|37|36|39.61|39.51|42.91|42.45|48.5|45.18|38|40.59|49.44|47.75|47.12|50.84|50.48|50.4|45.78|42.69|51.5|45.1|44.93|44.82|45.08|41.33|52.53|47.58|45.79|23.79|23.5|35.75|26.9|29.29|30.28|30.46|31.33|34.14|30.09|30.76|32.24|32.02|31.18|35.36|38.33|37.32|37.88|43.66|49.95|49.2|43.2|46.44|47.61|46.7|44.49|46.26|49.92|38.6|39.85|40.18|47.15|47.7|45.25|48.75|47.3|43.5|40.25|41|38.25|36|34.5|32.5|32.5|31.75|28|32.05||||||||||||25.25|28.25|38.5||
2024-04-29 06:49:48|russ2000_1692|FOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|16.7|17.53|15.2|13.52|15.46|16.23|15.26|17.52|14.55|16.64|20.58|24.3|26.8|33.2|39.8|38.9|37.55|39.7|64.7|63.71|61.67|67.71|73.87|66.48|70.09|69.49|103.5||||||||||||110.81|62.51|50.59||
2024-04-29 06:49:50|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.23|5.0499|4.06|4.15|5.66|4.82|3.69|3.6|3.8|4.82|6.78|9.37|17.09|20.438|28.2|26.85|23.74|22.16|22.61|21.24|27.87|28.18|21.83|21.91|20|24.02|34.8|32.2|37.65|33.15|33.9|34.35|57.35|65.25|74.22|69.35|69.43|87.31|93.88|93.62|96.4|94.75||||||||||||87.7|87.2|92.28||
2024-04-29 06:49:51|russ2000_1696|SPAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:51|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.1667|6.778|7.222|7|7.8333|7.6667|8.222|8.1667|8.222|8.4444|8.6111|10.5556|11.5556|9.6111|11.1111|11.5556|10.8889|10.2222|10.2222|10.0556|10.6667|10.9778|11.7778|12.8889|13.6667|14.884|12.2044|12.9333|13.9956|15|16.98|17.5927|18.7267|17.9867|18.3867|19.8407|18.1467|21.2667|20.0267|20|19.82|19.9507|19.86|19.46|19.35|19.85|19|19.2|18.98|18.7944|18.14|15.99|15.1899|15.37|16.47|16.88|17.89|17.38|17.91|18.53|19.27|19|17.95|17.95|19.16|19.45|22.37|21.19|22.42|22.15|21.8|22.52|21.79|21.6|20.83|21.67|21.72|21.51|21.99|25.22|29.35|28.87|27.95|33|32.95|36.69|36.85|42.66|34.65|39.72|38.5|36.36|39.31|36.06|37|37.4|37.35|35.03|35.67||||||||||||46.16|42.05|34.47||
2024-04-29 06:49:53|russ2000_1698|HWCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|22.55|27.3|27.16|18.47|13.94|14.5|20.32|19.87|7.33|6.26|12.3|10.27|11.29|13.05|10.1|9.04|11.36|13.53|15.41|14.87|11.35|14.32|10.99|11.4|10.47|11.86|14.48|12.45|13.4|13.77|11.51|13.1|12.85|10.61|9.07|7.64|5.94|5.5|5.27|5.95|5.4|6.7|6.6|5.75|6.4|6.95|8.1|8.3|6.4|6.14|5.41|4.52|3.84|3.25|2.31|2.6||||||||||||||||
2024-04-29 06:49:54|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||14.25|19.75|20.25|20.5|22.5|26|23.5|21.5|22.25|27|23.5|18.75|27.25|21.5|24.5|20.75|27|22.625|18.75|15.375|19.25|19|20.875|22.25|24.5|23.5|23.5|19.75|20|21.5|24.25|23|20.375|17.375|15|12|12.75|12.5|13.75|16.5|17|12.5|10.5|9.5|8.125|8.75|9.313|7.844|6.875|9|6.75|5.6875|6.625|7.42|7.2|7.25|10.07|18.85|13.3074|9.889|10.15|12.38|14.14|14.45|18.87|19|19.38|20.23|20.35|17.51|16.78|16.2|17.98|17.7|16.55|18.5|18.23|19.01|18.91|23.31|18.51|16.42|15.9799|7|4.83|6.2|9.75|9.5|10.77|14.38|9.95|12.95|15.44|15.95|15.82|16.49|16.44|18.19|20.29|20.88|22.88|24.75|25.19|28.64|22.06|24.95|26.49|30.32|33.54|23.97|25.07|24|21.93|26.36|33.65|41.8|35.08|42.94|63.8|73.14|61.64|75.88|101.28|71.3|65.64|73.81|56|64.6|62.41|77.61|85.71||||||||||||55.91|52.54|45.96||
2024-04-29 06:49:56|russ2000_1700|RST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:49:57|russ2000_1702|MRLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|16.01|16.7|17.05|18.73|19.04|23|23.74|22.28|21.25|22.42|22.17|22.93|20.11|16.62|14.05|9.52|6.6732|9.19|1.36|3.75|4.01|8.05|7.2|9.63|12.08|9.75|10.82|11.81|11.58|11.81|12.2|15.97|14.03|17.06|17.12|18.72|22.16|24.37|24.31|21.23|19.58|19.77|18.65|18.71|18.71|13.72|17.28|13.84|15.29|18.52|20.2|23.8|25|25.65|23|25.8|30.35|28.5|25.58|23.54|23.65|24.21|21.19|21.06|7.43|6.96||||||||||||||||
2024-04-29 06:49:58|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||8.6667|8.5833|12.5|10.3333|7.6667|9.5001|11|9.6667|8.3333|11.6667|11|11.25|12.75|12.2505|12.8756|11|11|9|9|11|9.625|10.4995|11|7.375|7.75|10|10.1875|11.0625|9.25|11.125|10.125|9|8.25|5.25|6.375|8.25|6.5|6.6875|6.8125|7.2|6.4616|5.45|6.4877|6.99|6.269|4.991|6.3|7.399|9.08|14|15.74|20.54|16|13.59|15.45|17.06|22.11|21.76|22.58|27.7|19.96|20.09|19.35|21.06|20.39|12.82|10.33|7.01|9.69|3.55|1.42|3.35|5.73|6.31|8.06|13.98|13.64|14.74|12.01|11.47|10.6|11.92|11.68|11.22|10.96|10|10.87|13.46|13.83|14.62|16.74|15.71|17.2|14.94|16.01|14.53|14.52|13.91|11.96|14.58|13.42|16.7|14.5|18.4|17.4|18.1|13.95|10.9|11.65|11.94|10.46|7.8|7.72|6.52|6.36|5.69|9.82||||||||||||6.29|6.42|9.76||
2024-04-29 06:50:00|russ2000_1704|COUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.38|34.81|30.35|34.63|44.6|52.87|71.03|64.43|94.74|112.74|143.28|153.56|159.9|217.78|301.63||||||||||||||||
2024-04-29 06:50:01|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|10.5|13.7|14.84|15.89|17.4|19.76|28.1|28.98|29.85|34.21|24.98|28.9|25.01|21.54|18|22.64|24.26|19.42|18.37|29.92|32.38|23.94|24.17|26.52|30.97|33.45|32.9|28.68|27.66|37.43|31.35|25.2|35.7|30.9|38.1|25.9|29.3|29.45|20.12|29.17|65.56|37.89|32.86|27.06|17.63|14.23||||||||||||32.74|33.39|35.06||
2024-04-29 06:50:02|russ2000_1706|CCBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.907|14.9333|15.093|18.72|19.84|18.04|17.92|14.4|14.32|15.84|14.48|12.6|12.32|12.56|14.44|15.08|14.08|15.84|14.24|15.68|17.2736|21.28|24.416|22.7392|25.7664|31.24|36.8|33.28|31.104|30.104|35.2|31.056|32.16|36.45|37.12|33.91|33.02|31.46|34.15|33.58|29.65|33.85|29.49|27.43|26.87|24.53|29.9|12.31|14.76|15.18|11.99|12.57|14.97|11.66|12.58|12.8|10.11|10.17|9.66|7.87|6.51|8.48|10.44|11.38|11.29|12|11.89|13.9|13.02|14|14.8|15.47|14.35|14.94|15.9|14.62|15.81|13.97|18.79|20.43|18.34|20.38|24.21|24|23.35|24.42|25.1|25.1|23.6|24.38|29.17|26.65|19.98|20.03||||||||||||30.51|26.74|28.35||
2024-04-29 06:50:05|russ2000_1707|GEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.87|13.37|13.48|16.33|10.82|10.03|9.41|7.28|6.64|6.33|7.78|3.1|6.36|12.32|11.34|4.95|3.92|6.43|5.76|5.24|6.72|5.94|6.88|5.05|5.1|4.8|6.58|7.15|6.98|7.21|7.04|6.68|4.29|1.8|1.89|2.28|3.6|3.88|1.73|0.99|0.75|1.54|1.99|1.55|1.28|1.59|1.2|0.99|1.68|1.71|0.95|0.7047||||||||||||20.25|22.08|21.49||
2024-04-29 06:50:06|russ2000_1710|EBTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1851|13.2689|13.1852|14.7618|15.7664|14.4177|14.5107|14.8828|14.8362|12.4643|12.9759|12.0922|10.9295|10.4645|9.9482|8.5576|11.0225|13.348|9.9714|10.697|10.5854|10.1203|10.6412|13.5805|17.4128|12.4829|11.9992|15.599|14.6967|15.5618|15.1711|15.1153|15.1618|16.6594|18.6593|17.1431|18.1849|18.529|21.7474|19.8406|19.6173|18.9104|22.0637|20.5103|23.27|23.87|32.64|34.2|29.98|31.6|36.25|31.56|39.24|35.94|30.47|31.69|30.14|27.69|30.76|27.32|22.05|21.5||||||||||||28.94|27.03|27.1||
2024-04-29 06:50:07|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.55|10.08|8.17|7.53|8.11|7.43|6.67|6.54|5.42|4.03|3.25|5.88|5.82|4.51|5.6|7.41|7.61|7.655|7.55|7.91|9.97|10.51|10.73|10.39|11.02|11.08|11.75|12.27|12.16|12.12|13.04|13.29|13.28|13.58|17.13|20.69|15.26|16.02|16.45|16.36|17.39|17.62|15.22|16.27|15.77|13.87|14.22|14.96|9.57|9.23||||||||||||12.5|12.065|20.72||
2024-04-29 06:50:09|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||5|6|6.4|6.4|5.6|5.2001|4.8|5.2001|5.8|7.8002|8.5999|8.7502|7|7.5|7.2499|6|7.002|7.8745|7.8745|7.8745|8.624|9.3754|8.251|8.4997|9|8.3738|11|14.2505|14.25|15.8125|12.125|12.25|12.5|10.8125|10.4375|9.75|7.125|8.5|8.6875|8.875|11.6875|13.6|14.1|14.5|14.75|15.65|11.45|14.32|13.7|16.16|18.76|22.84|25|20.27|21.3|22.9|23.91|22.59|25.1|24.05|23.25|25|27.35|27.33|29.18|26.88|25.63|18.58|21.36|18.75|16.57|12.57|8.25|15.12|15.1|16.07|15.91|17.22|16.09|18.89|18.57|19.77|19.39|18.34|20|21.74|20.6|22.21|21.74|22.27|22.58|26.25|24.57|24.7|24.42|27.36|23.65|24.45|27.18|29.43|24.18|26.55|25.7|28.1|29.15|29.7|29.85|37.45|33.25|39.7|44.55|36.47|37.51|33.43|36.2|37.47|34.95|23.07|26.91||||||||||||41.53|49.37|49.73||
2024-04-29 06:50:10|russ2000_1713|LEE|price_second_month|0|5.625|6.0938|6.125|5.1875|5.5|6.8125|6.3438|7.8438|9.9063|10.4063|10.375|10.875|13.625|12.5|11.375|13.625|12.125|14.5625|12.125|12.625|12.8125|13.625|13.375|12.5625|15.125|15.875|15.5|14.1875|12.5625|10.9375|10.875|14.5|14.1875|11.9375|10.5625|13.8125|14.375|15.1875|15.5|15|14.875|15.6875|15.5625|18.5|16.0625|17.375|16.813|18.063|18.938|19.813|20.813|21.625|23.375|20.5|22.25|23.5|25.25|25.625|27.688|31|30.375|23.625|28|27.625|29|28.6875|28.3125|20.8125|21.6875|28|27.9375|31.62|32.63|33.04|35.25|35.85|36.86|34.15|34.28|32.05|37.66|39.24|43.02|45.09|47.88|47.33|47.68|45.6|41.5|43.4|38.42|34.95|28.59|24.76|28.9|31.86|25.12|17.37|14|10.31|6.8|3.75|1.04|0.41|1|1.81|3.62|3.83|3.4|2.22|1.92|2.97|1.2|0.655|0.541|1.13|1.16|1.48|1.24|1.2|1.7|2.96|3.56|5.14|4.08|4.06|3.55|3.01|3.01|1.86|1.77|1.33|1.95|2.79|3.05|2.6|2.05|2.1|2.35|2.45|2.55|2.85|2.24|3.05|2.52|1.78|1.94|1.5|1.11|0.8826||||||||||||11.95|11.38|9.75||
2024-04-29 06:50:12|russ2000_1715|IMDZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:13|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|13.79|11.96|12.93|15.1|19.78|15.8|18|14.73|17.13|18.3|15.04|11.81|11.14|8.92|9.12|6.75|9.42|7.71|7.35|6.25|4.6|3.5|3.8|3|3.15|2.8|1.78|2.15|1.94|1.72|1.69|1.65|2.98|4.35||||||||||||||||
2024-04-29 06:50:13|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|13.25|12.66|15.3|14.5|11.45|11.98|7.84|7.52|9.82|15.65|9.67|7.15|6.62|6.8|5.77|9.09|13.49|8.9|9.88|12.13|15.41|11.33|14.98|18.47|10.75|11.38|7.73|9.64|12.25|4.55|5.67|6.09|||||||||||7.01|8.12|7.54|6.8||
2024-04-29 06:50:15|russ2000_1719|OPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:15|russ2000_1723|ODC|price_second_month|1|2.7|3.1|3.3|3.925|4.325|4.325|5.75|8.65|6.575|8.425|10.125|11.75|11.525|11.15|13.8|17.95|15.425|13.125|10.55|12.325|12.8|16|15.675|13.275|12.475|15.85|17.6|17.6|18.2|14.6|15.2|18.4|17.8|14.8|16.4|15.6|12.8|14.6|16.8|17.8|19.3|17.2|18|17.6|15.9|15.8|13.9|13.5|11.9|12.2|12.5|10.7|11.9|11.1|12|13.1|12.8504|13.5504|13|12.8|11.5504|10.25|12|11.65|12.8|11.65|11.5|6.05|7.2|7|5.35|5.92|6.44|5.64|6.064|7.456|6.696|6.272|6.824|8.088|9.6|9.6|12.728|13.2|13.36|12.184|14.568|14.8|14.424|13.96|14.104|16|15.76|15.2285|16.88|16.7|17.55|18.4|21.94|17.89|17.95|16.92|18.75|14.75|14.85|14.5|15.5|19.33|22.95|21.51|21.49|21.3|21.42|18.58|20.24|21.29|21.9|23.14|27.6|27.23|27.47|33.74|37.84|34.54|30.57|26.07|32.63|33.65|30.38|22.9|36.83|33.78|34.53|37.64|38.21|37.27|42.01|48.93|41.5|40.19|42.14|38.56|26.5|31.14|34.04|34.06|36.25|33.44|34.7|35.77|||||||||||58.99|61.75|67.08|74.56||
2024-04-29 06:50:17|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||||33.75|24|15|8.25|9.75|12|8.25|7.5|7.5|4.125|3.75|3.375|1.875|4.5|1.875|1.875|3.75|3|2.25|3|3.75|3.378|7.5|7.5|7.128|7.128|6.378|5.628|4.5|4.878|7.878|6.378|7.128|6.378|3.75|3|2.628|2.25|1.878|2.25|3.378|4.128|3|3.36|3.12|3.6|2.76|2.58|3.3|2.64||4.08|4.8|4.2|4.2|3.72|3.9|4.92|6|8.28|6.6|7.5|7.56|11.52|11.34|10.33|9.31|11.12|12.6|11.9|15.26|11.78|11.25|8.88|5.94|6.99|7|6.95|7.93|7.69|9.76|8.34|8.74|8.54|6.79|7.12|7.92|6.8|7.22|8.05|7.76|9.08|9.23|8.55|9.05|8.54|9.15|9.39|11.51|11.28|11.65|11.49|12.4|10.22|10.46|10.37|10.36|11.02|10.63|10.07|11.23|9.83|10.2|10.99|11.15|10.26|11.92|17.58|18.89|14.18|2.65|3.34||||||||||||2.12|1.5|0.95||
2024-04-29 06:50:19|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.141|2.208|2.458|2.542|2.833|3||3.3333||||||7.3333|7.167|7.5|6.3333|7||5.9167|5.2083|5|5.1667|5.1667|5.125|5.5167|7.0167|7.1667|8.2933|10|10.0942|10.1|12.1667|12.4333|13.87|16.3333|15.1667|17.4767|17.5|17.15|17.5|16.74|19.5|18.35|17.64|16.62|17.3|16.516|16.4|16.32|15.32|14.79|14.68|17.07|17.36|14.1|13.81|16.81|19.74|16.18|14.22|15.06|12.98|14.58|14.37|14.53|13.91|14.52|15.07|13.95|16.64|14.98|16.95|15.91|16.68|17.8|16.28|16.18|16.69|17.47|16.92|16.78|17.96|20.56|18.54|20.15|21.53|29.33|27.7|25.32|25.53|29|27.55|28.75|29.77|28.43|27.17|25.685|24.57|28.12|27.33|20.16|20.75||||||||||||24.62|24.99|23.62||
2024-04-29 06:50:20|russ2000_1728|BPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:21|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107.83|116|142.11|175.75||||||||||||204.47|220.8|223.17||
2024-04-29 06:50:22|russ2000_1730|CLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|12|13.5|7.75|6.125|8.36|5.8|4|6|4.4|3.2|3.36|2.55|3.52|3.53|5.2|9|10.38|10.88|17.85|18.71|15.9|15.45|12.99|15.4|14.46|12.6765|12.53|14.0899|13.72|14.25|14.38|9.3801|9.38|7.922|2.82|3.65|4.59|4.06|9.47|9.4|13.34|13.45|14.98|14.12|13.92|16.74|14.4|15.25|14.28|14.29|10.39|11.4|13.73|15.66|16.07|19.72|20.87|20.92|21.82|22.98|21.16|19.76|15.82|15.18|19.17|20.31|20|23.4|25.34|23.72|28.27|15.57|14.69|13.9|13.66|15.84|21.61|25.92|26.37|23.005|22.14|42.25||||||||||||||||
2024-04-29 06:50:24|russ2000_1731|FLXS|price_second_month|0|12.3376|9.995|10.4947|8.652|7.3401|8.7456|8.3396|9.7451|8.652|7.996|9.1517|9.4953|11.1819|10.8384|11.3381|12.4937|11.3381|12.1814|10.1512|12.75|11.5|12.5|12.25|12|13.25|12.75|12.125|11|11.25|11.5|9.75|9.25|10|11|10.625|14|14.5|10.5|11|14|16.75|15|15|18|15.5|12.0625|11|12|10.625|11.875|11.375|10.25|11.25|11.375|12.75|11.125|11.625|11.75|11.625|12.4375|13.25|11|12.375|12.25|13.875|13.3125|13.9375|12.75|12.9375|12.25|10.625|12.375|11.65|11.39|10.55|12.85|16.35|14.101|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.701|14.01|14.5032|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.2234|12.94|13.4|11.5|11.2499|6.9199|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58||||||||||||22.6|16.91|34.85||
2024-04-29 06:50:26|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.46|4.29|3.99|4.705|6.84|8.59||||||||||||3.78|2.48|10.06||
2024-04-29 06:50:27|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|16.67|17.5|17.48|24.21|27.89|32.75|31.82|14.2|16.8|13.46|16.18|17.86|14.63|15.13|13.97|17.07|21.22|24.32|20.99|20|21.84|24.23|29.92|35.82|33.82|27.16|27.75|24.06|25.55|32.71|27.49|16.11|18.6||||||||||||27.48|22.12|23.4||
2024-04-29 06:50:29|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|70.04|51.91|45.37|28.63|28.66|22.95|14.82|12.29|6.81|7.7|8.36|10.52|14.05|10.03|9.92|13.36|7.89|12.32|8.36|6.81|8.88|8.16|11.59|8.04|7.48|7|6.65|8.9|10.33||||||||||||49.83|49.86|49.73||
2024-04-29 06:50:30|russ2000_1737|SNSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857.6|2070|2307.6|1774.8|1692|1548|1594.8|1036.8|748.8|504|684|608.4|165.636|104.364|136.8|144|111.096|367.2|279|148.68|119.52|133.2|169.974|94.2|70.8|102|168.6|201.6|278.4|313.2|330|297.6|305.4|385.2|294|466.8|124.2|133.2|146.4|71.4|52.32|41.406|28.74|49.8|40.8|42.1|31.15|22|29.1|68|25.1|21.6|10.8|5.286|9.4|8.284|4.476|9.851|4.265|2.839||||||||||||||||
2024-04-29 06:50:31|russ2000_1739|DXYN|price_second_month|0||||||||||||||||25|30|32.75|16|20.25|17.5|17.5|18.5|21.25|19|19.75|14.75|14.25|13.25|11.25|10|14.25|12|12.5|8.25|11|12.5|10.75|12.75|14|14.75|12.75|9.5|10.5|9.5|8.75|6.969|6.375|6.875|5.875|4|4.75|5.375|4.938|6.625|7.375|8.25|13.313|11.25|12.625|13|7.25|7.0625|7.5625|9.125|8.5|6.9375|5.75|3.5625|4|2.875|3.5|5.18|5.05|5|4.49|6.779|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96||||||||||||0.8061|0.787|0.5339||
2024-04-29 06:50:33|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.814|15.75|19.9688|30.0313|140.375|154.75|333.375|326.5|145.25|198|55.75|30|45.2|26.6|25.76|22.28|34.44|18.844|15.4|16.68|35.08|27.12|23.88|24.32|24.04|20.16|25.2|24.6|20.44|20.8|33.52|31.68|38.48|42.76|45.12|35.48|33.72|25.2|24.08|24.28|28.76|26.48|15.12|9.48|10.44|11.2|14.16|17.68|14.4|10.84|13.76|16.28|14.64|9.25|7.08|10.15|8.63|7.95|6.96|7.83|7.34|7.45|7.65|7.25|7.75|7.78|6.98|7|5.73|4.19|4.16|3.44|4.24|4.88|4.7|4.9|4.17|3.98|4.28|2.78|3.56|3.31|2.35|3.3|2.05|1.61|1.4|1.03|1.73|1.29||||||||||||||||
2024-04-29 06:50:35|russ2000_1741|XENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|26.41|23.56|25.58|19.51|17.58|13.13|15.95|10.4|12.85|25.3|30|30.35|36.85|39.75|29.15|30.01|34.59|24.9|15.32|21.6|23.6|12.07|19.04||||||||||||||||
2024-04-29 06:50:35|russ2000_1742|VTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:36|russ2000_1743|TWIN|price_second_month|0|5.2188|4.625|4.9063|4.875|4.2188|4.5938|4.3438|4.2813|4.25|4.8125|4.5|4.5313|4.5625|3.7188|3.9063|4.5|4.75|5.5625|4.7188|6.75|6.6563|6.625|6.5625|7.6875|7.7188|7.875|5.9375|5.1563|5.4063|4.8125|4.5625|4.5625|3.875|3.6563|3.75|5.2813|4.7188|4.3438|4.4063|5.0938|4.6875|4.875|4.8125|5.125|4.875|5.6563|5.0625|5.25|5.875|6.1563|5.7188|5.7813|5.9063|5.5|5.4063|6|6|7.3438|8.0938|7.75|8|5.922|5.4375|4.9063|4.75|4.6875|3.4845|4.3125|3.875|4.1563|3.922|3.625|4.2125|3.7|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.672|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05||||||||||||14.45|13.69|15.59||
2024-04-29 06:50:38|russ2000_1745|ORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:38|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.63|22.69|19.34|13.16|13.82|14.91|14.76|12.57|11.54|18.63|17|17.02|14.74|15.89|15.07|15.05|13.33|13.57|11.38|12.57|13.03||||||||||||5.31|8.79|6.96||
2024-04-29 06:50:39|russ2000_1750|CPSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5|2.6875|4.5|4.6875|5|6.375|5.3125|7.875|7.625|8.125|11.188|9.25|10|10.125|10|12.875|10.125|11.375|17.625|10.5|10.5|11.875|1.91|4.25|3.75|1.875|1.0938|1.0313|1.875|1|1.75|1.625|1.875|1.75|1.351|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.908|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24||||||||||||9.27|9.48|8.83||
2024-04-29 06:50:41|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.375|9.625|8|8|6.3125|5.125|4.875|4|4.625|3.875|3.688|4.25|3.438|3.125|3.75|4.438|3.063|3.5|3.875|4.5|3.875|3.5|4.0625|3.75|3.8125|3.5625|3.375|4|2.875|3.5938|2.75|3.375|3.17|3.25|3.5|3.46|4.13|3.6885|3.619|3.645|3.46|4.5|5.18|5.889|6.089|6.11|8.35|7.73|8.289|9.1|9.57|12.25|13.582|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.694|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45||||||||||||72.71|67.44|70.25||
2024-04-29 06:50:43|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|10.85|4.42|7.56|5.82|5.24|3.2|3.5|8.8|15.55|16.25|10.225|7.7|5.3|5.3|4.93|5.67|5.51|3.82|4.65|7.28|6.11|4.12||||||||||||0.05|0.0313|0.02||
2024-04-29 06:50:44|russ2000_1753|CUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:45|russ2000_1754|BREW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:46|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.66|11.09|13.76|11.12|12.11|9.24|8.16|8.15|8.64|9.19|10.38|6.8|8.38|7.71|6.26|7.02|5.36|6.9|4.72|4.83|4.78|5.95|5.2|6.9|7.3|8.7|8.15|12.25|14.45|15.72|16.76|15.18|14.45|16.05|23.62|21.39|34.2||||||||||||43.49|29.96|20.96||
2024-04-29 06:50:47|russ2000_1757|ALCO|price_second_month|0|10.25|11.25|14|13.5|13.75|12.75|12.75|13.25|15|15.0625|19.5|22.25|22.5|18.75|19.75|25.5|26|25|19|22|22.25|20|22|34.5|37.25|35|31|29.5|28.75|23.125|18.5|22.5|22|23.75|21.25|26.25|21|21.125|20|19.5|19|19|18.75|21.25|18|17.375|17.25|16.75|16.625|18|21.875|24.5|22.5|20.75|20.5|18.75|19.75|24|24.313|21.25|20.75|17.625|17|16.5|15.875|16.25|16.125|16.5|15.375|16.125|16.75|16.8125|27.72|28.5|30.21|28.8891|28.26|28.51|24.33|21.89|23.54|28.3|34.9|38.09|35.32|44.02|55.76|58.46|51.51|51.99|45.81|45.23|55|58.78|56.99|47.56|59.94|51.15|44.39|40.85|39.93|43.15|34.34|25.98|25.55|29.65|26.01|25.96|25.4|20.6|23.15|26.51|24.92|21.24|17.94|23.26|24.42|31.63|34.42|42.85|46.15|40.26|38.98|37.96|37.49|39.04|35.75|45.67|49.34|42.07|42.68|23.94|30.45|28.08|27.3|25.6|29.95|32|32.05|26.6|31.4|32.3|33.05|30.26|25.77|29.85|33.86|32.57|32.09|32.32||||||||||||23.53|27.96|27.71||
2024-04-29 06:50:49|russ2000_1758|TESS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.2222|7.5556|7.2222|10|11.6667|12.5556|16.2222|15.5556|16|14.7778|9.2222|13.2778|9.8889|7.7778|9.1111|9.1111|10.1111|9.8333|9.7222|7.6391|9.1111|8.6667|7.2778|11|8.6667|8.1667|5.96|5.3556|6.7422|6.2222|5.9111|5.2889|4.8889|3.76|3.28|4.3556|6.8045|6.0311|7.8845|5.0622|5.9111|6.8045|5.6667|5.7778|7.2978|8.2222|8.6311|10.4756|14.4|17.92|16.68|10.1733|10.9333|10.86|8.48|9.8133|6.98|4.6667|6.9467|11.1467|10.4334|13.0467|18.74|10.53|15.21|12.14|11.43|14.57|13.96|18.32|19.16|18.95|21.77|22.77|22.86|31.56|39.41|38.08|30.51|32.21|27.92|22.35|18.41|23.83|21.24|17.5|13.04|12.59|12.25|14.2|13.9|13.1|17|22.15|18.1|17.85|12.14|16.45|17.5|14.78|11.22|5.99|5.32|6.17||||||||||||||||
2024-04-29 06:50:51|russ2000_1761|HCCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|13.5|12.16|9.75|9.5|12.51|10.7|8.53|9.72|8.5|9.68|12|16.93|16.95|14.58|20.25|18.8|19.285|14.97|15.22|14.85|15.09|18.17|16.81|17.03|15.54|16.5|12.5|13.25|11.03|10.34|7.6|11.9|12.59|16.3|15.15|15.25|18.15|19.1|20.45|20.55|23.15|26.2|25.95|25.6|24.94|30.99|28.1|17.64|16.1||||||||||||||||
2024-04-29 06:50:52|russ2000_1762|CTRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:50:52|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.46|20.53|23.78|30.5|20.04|19.37|17.7|17.83|24.32|29.68|29.95|27.4|36.5|38.8|49.95|56.15|77.25|72.6|57.91|54.02|66.46|67.47|77.98|83.44|82.99|119.64||||||||||||31.93|41.89|50.8||
2024-04-29 06:50:53|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|40.97|29.75|21.86|27.47||||||||||||91.75|73.28|92.5||
2024-04-29 06:50:55|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.85|48.64|46.08|45.45|38.79|41.13|43.23|38.45|36.42|42.7|38.04|41.37|41.5|48.1|49.9|49.1|41.15|45.5|39.65|38.75|37.65|37.1|34.1|30.4|28.53|30.33|29.67|26.3|22.06||||||||||||21.38|20.14|22.62||
2024-04-29 06:50:56|russ2000_1766|AGYS|price_second_month|0|3.3703|3.3703|3.8519|3.2593|3.1482|3.3333|2.4445|2.5926|2.4445|2.6667|2.7408|2.8889|2.8889|2.3333|1.6297|2.3704|2.2593|3|2.0741|2.2963|2.6297|2.5926|2.6297|2.8519|2.5926|2.5556|2.3333|2.7408|3.9259|3.3703|2.6667|4.0741|4.8149|3.4074|3.7037|3.8519|3.7037|4.6667|7.8889|8.2963|6.7778|10.2222|9.0556|11.4445|10.8889|11.4167|10.6667|11.667|15.25|17.167|14.75|14|15.125|13.25|11|14|12.375|15|16.438|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.25|18.375|11.9688|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.22|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37||||||||||||70.545|86.09|77.8||
2024-04-29 06:50:58|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|18.27|17.32|18.49|20.22||||||||||||53.31|56.32|46.57||
2024-04-29 06:50:59|russ2000_1768|ESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|26.9|25.01|25.78|27.02|17.93|12.74|6.51|9.4|8.89|8.85|13.05|12.6|11.45|9.84|10.44|11.8|13.39|11.77|11.19|9.66|8.64|11.74|10.67|11.05|10.75||||||||||||20.62|20.96|23.5||
2024-04-29 06:51:01|russ2000_1769|BBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:02|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.5|167.4|140|142.4|131|117.1|115|96.3|70.5|65.5|70|25.5|24|7.942|8.291|2.71|2.86|13.03|40.59|33.29|61.86|65.4|70.52|69.38|75.05|83.22|111.34||||||||||||27.36|20.24|26.63||
2024-04-29 06:51:03|russ2000_1773|RUBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:04|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5003|10.6678|9.833|9.0824|10.1671|9.6673|9.3758|8.3327|7.4997|8.043|9.6673|11.5007|11.5596|10.3785|12.6374|13.0857|13.0095|12.6984|13.5238|16.1673|16.6667|18.6933|18|16.7067|17.1933|20.3067|23.3333|22.82|22.7467|25.3333|24.6933|21.6867|23.06|22.08|19.22|15.38|13.91|10.37|9.45|8.79|8.07|3.41|1.7|3.2701|2.45|2.2|1.73|1.864|1.41|2.22|3.99|2.4|3|2.27|3.0101|3.2776|3.152|3|4.75|5.55|4.74|5.17|5.18|5.06|5.2|5.06|5.44|5.25|5.19|5.45|6|7.16|7.69|9.58|10.28|9.26|9.43|9.99|10|11.82|12.35|10.05|10.76|10.41|10.06|10.74|10.75|7.51|7.31||||||||||||9.16|9.71|9.8||
2024-04-29 06:51:05|russ2000_1776|AHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|4.67|2.74|1.4|1.28|3.56|4.7|6|7.78|6.4|8.8|7.52|7.25|5.2|3.96|5.16|4.08|4.6|4.68|5.22|6.89|7.13|7.74|10.2|11.67|11.31|12|8.8|6.4|4.35|5.26|5.77|5.11|5.97|6.15|6.3|5.45|4.65|4.95|5.15|4.65|4.5|4.5426|3.91|3.83|3.5|2.89|2.66|1.67|1.57||||||||||||||||
2024-04-29 06:51:06|russ2000_1777|LEAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:07|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1343|10.96|10.39|11|12.81||||||||||||15.96|16.28|18.05||
2024-04-29 06:51:08|russ2000_1779|DAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:09|russ2000_1781|AP|price_second_month|0|15.5|14|14.25|17.625|19.5|23.25|19.5|16.375|12.625|12.75|14.125|15.625|16|13.25|14.125|13.5|15|18|13.375|14.75|13.125|12.5|12.625|14.75|15.25|15.125|12.875|9.125|9.125|7.625|5.875|8.375|8.125|6.125|7.5|8.375|7.125|6|6.125|9.375|7.25|7.25|6.5|8.625|7.875|7.75|7|8.875|8.25|10.5|9.375|10.625|11.875|11.875|13.875|12.875|13|17.875|19|18.5625|14.75|13.625|12.0625|9.375|12.5|12.75|12.3125|12.125|11.0625|11.5|10.875|12.3|10.5|11|9.22|10.7|11.95|11|12.69|12.5|14.3|12.3|10.72|13.75|12.97|13.23|13.47|13.25|11.53|14.1|14.42|20.31|32.86|28.84|34.69|25.25|37.88|42.53|35.22|37.86|46.66|43.44|16.65|10.95|25.96|23.88|29.24|25.76|23.17|21.48|26.34|26.52|23.64|21.33|20.55|21.21|15.53|16.86|18.73|18.71|18.36|16.28|18.34|20.45|21.59|21.24|18.3|18.75|16.5|12.32|11.61|12.01|14.39|10.8|15.55|14.6|15.7|15.4|14.3|10.2|10.9|7.55|4.3|3.94|4.7|3.59|3.4178|2.73|3.29|3.46||||||||||||3.22|2.78|2.52||
2024-04-29 06:51:11|russ2000_1782|NATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|16.875|17.375|12.25|11.9375|9.75|8.375|8.5|7.5625|7.625|6.75|9.3125|10.18|13.1|14.25|12.69|11.24|11|10.64|7.41|8.88|8.53|8.07|9.06|14.9|14.94|16.74|18.68|16.47|21.4|18.28|16.75|10.9|8.65|11.22|12|11.45|||9.2|8.45|7|6.15|||5.35|7.25|8.35|12.52|8.53|8.65|8.02|14.15|18.39|17.05|15.84|14.04|14.74|15.31|14.58|15.4|18.13|19.49|15.53|14.84|16.41|14.92|13.85|12.92|11.99|10.95|7.64|9.84|13.26|15.05|11.7|13.35|9.95|12.6|11.5|9.2|8.45|8.96|8.3|9.55|9|10.04|10.41|9.49|11||||||||||||16.81|17.13|17.75||
2024-04-29 06:51:13|russ2000_1783|BSTC|price_second_month|0||||||||||||||||||||||||||||||||||||11.875|13.625|8.5|7.75|5.5|7.625|9|7.5|11.375|12.5|8.625|8|7.75|5.75|4.75|3.5|4.875|5.375|4|5|4.25|4.734|4.5|5.875|7.75|5|4.5|4|3.688|3.063|2.75|1.625|3.438|2.5|1.5|2|1.25|2.6|2.86|1.75|1.845|2.17|0.961|1.31|1.4|0.85|1.24|1.55|1.75|1.5|1.6|1.75|1.3|1.1|1.8|1.5|0.87|0.86|1.05|4.5|4.2|4.55|5|7.5|13.24|12|20.5|16|20|19|25.98|29.21|28.94|24.21|26.5|22.68|26.88|24.06|17.5|15.04|17.32|17|18.78|13.33|15.7|15.89|18.28|22.19|23.73|26.98|31.28|37.92|38.96|47.64|49.66|48.45|35.5|37.53|36.59|49.36|52.87|51.83|47.15|44.9|40.5|43.26|53.64|61.37|69.45|59.15|55.08|55|55.19|62.2|64.5||||||||||||||||
2024-04-29 06:51:15|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|4.15|3.8|7.5|7.79|8.93|8.01|7.07|7.44|7.85|8.84|7.48|7.07|6|7.13|6.55|6.05|3.45|3.93|5.32|6.62|7.64|10.41|8.05|8.58|4.76|3.79|3.42|3.16|1.25|0.5401|1.05|1.25|1.46|1.35|2.06|3.07|3.05|3.66|3.17|2.86|1.99|1.42|1.54|1.84|1.69|1.25|0.9594|1.15||||||||||||3.21|3.88|4.64||
2024-04-29 06:51:16|russ2000_1785|NWHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.04|14.28|14.18|15.25|13.37|15|8.41|9.97|10.85|11.53|10.68|10.75|10.21|11.71|11.24|10.14|8.85|7.31|5.82|4.54|3.53|4.31|5.18|3.45|4.46||||||||||||||||
2024-04-29 06:51:17|russ2000_1787|CNBKA|price_second_month|0||||||||||||||||||6.25|4.5|4.5|4.375|4.75|4.625|4.75|5.375|4.875|3.75|3.5|2.875|2.75|1.625|2|2.125|1.875|1.75|3|3.25|2.5|3.25|3.875|3.625|3.5625|3.75|4.125|4.375|7.75|6.625|9|8|10.375|10.125|10.875|12.5|12.875|13.75|13.25|12.875|15|18|21.75|22|16.5|19.5|18|17.5|18.5|16.625|15.375|13.5|13.625|14|17.375|20|22.61|20.75|22.19|26.1089|28.27|27.33|27.9|28.07|35.21|37.5|36.87|32.66|31.55|30.74|29|26.28|33.515|30|28.03|26.9|25.39|26.5|26.75|23|20.5|21.58|20.6|19|17.9599|15.37|16.5|17.01|23.65|20.97|19.1|20.28|21|24.11|27.04|25.72|26.71|27.95|24.76|27.97|31.41|30.36|33|35.49|31.64|35.11|35.9|33.34|35.98|38.92|38.74|38.37|41.69|44.91|39.45|42.72|43.88|54.35|63.3|59.75|66.8|85.8|76.8|79.9|71.25|81.75|77.35|89.61|81|87.25|72.3|75.4|70.45||||||||||||||||
2024-04-29 06:51:19|russ2000_1789|GORO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.61|3.58|3.85|4.55|4.07|5.79|3.59|2.45|5.65|4.95|5.39|8.99|10.62|10.2|14.29|25.8|24.49|27.18|25.2|18.19|25.49|26.15|18.96|16.18|13.3|8.61|8.54|4.96|5.48|4.31|6.05|4.1|3.38|3.14|2.23|2.29|1.62|3|5.28|4.51|5.18|3.57|3.91|4.03|4.07|5.88|5.25|3.84|4.53|2.95|3.41|4.26|4.02|3.84|4.19||||||||||||0.4806|0.3202|0.2498||
2024-04-29 06:51:20|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||50.83|49.17|50|34.17|62.5|60.42|56.67|61.46|67.5001|66.2501|116.6667|165.4168|207.9169|242.5|161.25|153.75|158.75|77.8125|140.625|163.3|184|232.4|195.1|178.7|111.5|150.9|112.3|136|119|135.9|142.5|177.8|190.7|186.2|209.8|206.7|160.5|209|241.9|188.1|165.2|218.7|214|258.3|224.4|239|283.5|226.4|231.2|165|127.5|124.9|130.8|127.6|122.2|156.1|152.6|189.1|181.8|199.6|161.3|190.9|151.5|181.9|163.2|123.2|130.5|100.9|50.9|65|58.1|85.1|66.6|73.6|69.6|73.6|92.2|77.25|64.5|74.6|92|71|51.5|43|33.5|25.5|24|30|23|22.8|19.7|8|8.2|9.519|8.789|5.4|5.15||||||||||||19.68|29.44|35.11||
2024-04-29 06:51:22|russ2000_1792|JONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:22|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.5|182.85|120.45|121.5|107.4|19.8|56.4|42.6|34.95|29.85|45.3|65.85|60.45|36.45|99.9|82.8|84.75|86.85|78.75|63.6|46.05|46.95|32.85|23.1|23.4|16.65|19.35|21.3|20.55|19.5|19.5|11.7135|15.3|15.3|15.8999|13.7699|6.687|4.98|6.4|5.3|6.14||||||||||||3.29|3.085|3.54||
2024-04-29 06:51:24|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.5|4|4.25|5.125|5.25|5.375|4.875|6.25|5.5|6.375|7.75|7.75|10.125|12|9.75|8.75|7.25|7.5|7.625|8.063|7|8|7.375|7.5|7|8.25|7.25|7|7.25|6.875|6.5625|5.5|5.1875|4.87|6|6.5505||4.65|4|3.85|3.69|3.45|4.18|8.089|7.9|9|8.92|11.05|17.2|15.23|21.26|28.55|25.56|32.582|34.2|33.32|30.85|34.74|32.01|30.865|31.49|37.59|37.89|26.82|20.28|38.08|35.77|34.51|37.37|36.16|38.43|40.66|39.73|37.69|42.33|52.45|60.9|44.75|44.79|43.42|47.5|51.06|60.3|57.41|55.95|63.29|58.5|69.23|71.38|59.42|53.37|51.42|51.03|50.9|63.55|73|76.16|78.2|79.3|84.35|71.21|79.37|75.5|74.65|72.35|81.93|77.17|93.4|80.26|76.13|93.33||||||||||||216.58|212.01|254.98||
2024-04-29 06:51:25|russ2000_1795|MCHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|9.05|15.68|22.39|14.71|14.68|22.23|23.16|17.01|16.1|14.09|13.56|13.41|9.32|12.04|8.54|11.95|10.99|5.61|3.58|3.27|4.67|4.34|5.47|5.17|3.94|7.22|8.8|7.79|9.49|6.54|4.75|3.49|3.26|3.93|3.94|6.01|6.74|9.54|11.91|10.54|8.87|3.63|4.15|5.13|3.74|4.11|4.26|3.33|2.88|2.58|2.84|2.77|2.95|3.5|3.2|2.65|2.69|3.07|4.07|4.71|3.45|3.97|3.04|1.55|1.85||||||||||||1.7|1.5|1.37||
2024-04-29 06:51:27|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10500|7000|3500|4500|4500|2500|1876|1624|748|248|460|280|248|280|872|372|500|500|640|360|320|240|260|10|0.84|0.84|0.76|1.12|1.6|1.24|1.3|2.7|3|1.85|1.83|1.95|1.12|1.4|1.95|2.95|2.93|2.54|2.49|3.1799|2.3|3.8|4|6.11|3.7|1.267|1.57|2.94|2.846|3.95|4.836|5.35|4.54|6.14|7.49|7.56|6.29|6.99|9.28|8.22|7.86|7.75|10.54|10.84|11.43|12.15|12.9|11.05|10.14|8.5|6.67|7.12|5.07|6.06|4.44|5.81|5.72|8.3|8.75|8.05|7|7.1|8.05|9.4|10|8.81|7.95|6.38|5.92|5.17|4.71|2.62|2.8||||||||||||8.46|5.93|5.86||
2024-04-29 06:51:28|russ2000_1797|OLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:29|russ2000_1799|TRUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.625|13.875|16.25|15.75|12.1875|12.75|10.25|10.5625|11.75|12.75|14.5|14.5|14.25|14.65|15.1|15.91|16.11|17.75|20.5|21.58|21.901|21.15|19.96|21.77|20.77|20.51|21.49|21.33|20.76|20.02|18.9|19|19.4|19.19|19.72|21.48|18|17.88|12.18|8|3.76|5.25|4.54|1.62|3.14|2.67|1.2716|1.1499|0.66|0.53|0.347|0.35|0.55|0.67|0.5|0.38|0.67|1.15|1.16|1.1|||20.9|19.16|17.95|14.9|4.79|7.1|4.71|7.59|10.83|12.11|14.27|17.41|16.67|12.07|11.71|9.53|12.49|10.57|8.1|6.41|3.73|5.16|3.91|2.66|4.95||||||||||||2.39|2.79|3.48||
2024-04-29 06:51:31|russ2000_1800|TAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.05|28.499|30.8|27|32.3|31|22.3|10.6|12|14|10.8|10.7|8|10.1|8.15|9.1|7.8|7.975|8.7|10.74|6.91|4.79|5.32|2.56|1.58|0.67|0.9307|0.7543|0.8941|1.11|1.32|0.77|0.6601|1.44|1.63|1.66|0.9845|1.16|0.839|0.6356|0.3666|0.3248|0.2308|0.242||||||||||||||||
2024-04-29 06:51:32|russ2000_1801|AE|price_second_month|0|10.5|10|6.5|6|5.75|6|4|4|4.25|6.5|5.75|4.25|5|4.75|3.75|3.5|4.25|6.25|3.5|3.5|3.75|3.5|3|3.5|3.5|3|3|4.5|4|2.75|2|2.75|3|2.75|3|3.625|3.5|5.125|5.5|4.875|4.3125|4.5|4.5|4.75|5.625|6.25|9|9|8.5|7|6.688|6.125|7.375|10.625|9.875|12.25|13.75|13|14.875|12.5|12|6.563|7.125|6|7.75|9.5625|8.75|12.625|16.5625|14.75|12.625|14.75|14.35|10.4|7.22|8.35|8.15|4.89|5.3|5.85|8.23|10.26|11.62|12.54|13.99|12.9|17.75|22.8|16.85|22.17|22.2|26.29|31.44|39|30.3|37.31|31.92|22|24.9|24.6401|33.32|27.97|15.01|13.76|17.7|19.55|20.76|21.29|17|17|23.15|28.25|26.1|23.466|26.49|41.47|35.45|35.1|34.89|39.81|62.64|60.81|57.22|73.6|63.23|65.59|44.29|66.88|42.9|45.61|42.92|32.72|38.79|37.1|39.54|40.5|39.87|34.67|47.41|39.5|44.17|45.9|40.5|39.74|34.05|30.6901|32.14|30.345|26.235|21.27||||||||||||36.5|28.01|29.89||
2024-04-29 06:51:34|russ2000_1802|MNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.05|6.12|4.1|4|3.43|3.88|6.24|8.05|6.85|6.33|5.49|5.3|4|1.06|1.06|0.76|1.64|1.848|2.23|2.05|2.23|3.57|5.429|5.02|4.28|3.82|6.7101|8.12|7.53|7.49|9.53|10.38|10.03|12.49|14.88|15.79|12.88|11.23|11.55|8.18|5.89|5.98|5.08|6.14|6.09|5.4|7.85|7.18|8.5|8.39|11.15|12.18|11.43|7.35|7.47|6.05|5.63|5.18|5.91|4.01|4.37||||||||||||4.63|6.72|6.84||
2024-04-29 06:51:35|russ2000_1803|FLXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|13.12|17.15|22.82|20|22.76|17.51|10.42|17.44|16.92|17.38|20.05|17.42|24.42|26.32|25.26|26.17|22.1|15.65|14.18|11.91|11.87|17.91|15.52|9.69|11.51||||||||||||||||
2024-04-29 06:51:36|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8|22.5|11.25|13.375|15.625|16|14.5|10.5|8.625|10.75|7.375|7.25|8.5|4.875|5.125|4|6|3.563|4.125|4.625|5.125|5.32|3.25|2.75|3|3.83|4.15|3.84|3.56|5.19|7.65|16.6|13.59|9|4.09|7.05|8.03|10.41|14.4|12.24|20.38|21.44|15.92|26.42|30.57|19.43|14.69|15.95|11.74|11.72|11.28|4.62|3.71|7.22|11.2|12.59|15.41|11.06|10.32|13.01|12.73|10.9|8.21|6.41|7.9|8.02|6.24|4.39|4.73|4.85|6.01|6.09|7.71|7.69|6.93|7.18|7.14|5.35|4.99|5|4.36|4.99|6.0199|6.35|10.1|13.15|9.25|7.4|6.05|4.85|5.75|4.8|5.48|5.51|4.87|5.82|5.6|5.19|5.95||||||||||||3.47|3.72|3.86||
2024-04-29 06:51:37|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.875|4|2.25|2.62|4.12|2.75|2.875|3.125|3.5|5.75|5|5.125|5.25|4.484|4|4|4|4.5|3|3.2813|4.125|3.875|3.375|2.875|3|2.75|2.3125|1.9063|1.9688|1.63|1.35|1.15|0.91|1.45|1.41|1.03|1.08|1.1|1.34|2|2.08|3.25|3.14|3.41|3.52|3.16|3.836|2.446|2.9206|5.68|5.66|4.69|4.64|5.57|5.06|6.2|6.01|13.44|10.62|4.07|4.1|4.16|5.3|6.67|7.78|8.83|9.5452|11.6|18.05|16.02|16.21|15.28|17.57|16.26|16.9|16.63|18.92|19.19|20.63|25.6|25.59|24.3|23.33|21.84|23.16|19.83|21.52|24.41|22.37|21.55|24.84|25.1|24|27.35|26.6|27.55|28.45|30.6|35.25|36.29|33.5|36.92|41.78|46.35|49.33|45.21|41.21||||||||||||175.71|166.46|208.31||
2024-04-29 06:51:39|russ2000_1808|ERII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|6.75|7.94|5.27|5.62|6.44|3.8|3.8|3.49|3.27|2.66|2.56|2.88|2.15|2.2|2.53|3.12|4.47|4|5.35|4.82|4.42|5.12|4.63|4.93|3.39|2.71|2.74|7.03|6.2|10.75|12.24|10.42|8.41|7.69|6.47|10.58|6.86|8.33|9.61|8.17|8.18|9.37|9.03|8.76|10.12|8|8.26||||||||||||27.18|19.06|15.63||
2024-04-29 06:51:40|russ2000_1810|AGTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18.97|21.04|21.35|20|15.48|16.64|14.85|16.28|12.78|9.2|7.5|5.2|4.55|3.95|3.85|4.5|4.45|6.49|3.4|3.69|2.59|2.75|4.87|5.02|5.335||||||||||||||||
2024-04-29 06:51:41|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.8173|5.3436|6.525|5.715|6.6487|6.1425|6.8906|9.3094|10.62|11.9537|11.8069|11.0869|12.15|15.0581|13.59|16.635|17.3475|18.3375|17.67|17.75|19.4|18.27|15.09|16.5|17.3|16.59|17.44|17.81|15.15|13.6|14.57|15.24|14.84|14.82|12.75|11.03|14.68|13.04|12.71|12.17|11.94|13.77|14.95|14.04|13.57|14.63|15|13.8|15.99|14.96|14.83|15.91|15.65|16.09|14.38|14.58|13.93|14.7|15.87|16.17|16.14|16.61|15.48|15.28|17.59|15.81|13.97|14.43|13.98|13.56|14.74|14.43|14.52|14.27|14.48|14.5||||||||||||14.61|14.23|14||
2024-04-29 06:51:43|russ2000_1812|III|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.58|7.02|5.35|4.82|5.02|3.05|3.18|2.91|3.78|3.2|3.33|2.55|1.5|2.17|2.24|2.01|0.95|1.25|1.2|1.32|1.21|1|1.36|1.96|3.59|4.1|5.24|4.59|4.06|3.98|4.22|4.09|3.98|3.72|3.18|3.78|3.81|3.6|3.18|3.6|3.74|4.46|4.23|4.04|4.24|4.13|4.14|3.17|2.51|2.47|3.37|1.75|2.32||||||||||||5.2|4.16|4.33||
2024-04-29 06:51:44|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.35|3|3.55|2.65|1.45|2.15|3.65|2.395|3.45|2.72|2.55|2.06|3.15|3.05|3|2.6|3.22|2.85|0.55|1.46|1.55|1.65|3.03|3.7|3.85|4.2|4.8|5.6|4.3499|4.46|3.3|3.26|3.498|3.41|2.87|3.09|5.15|6.48|9.09|8.94|12.24|10.53|9.16|13.2|11.22|11.51|10.61|8.6|9.24|9.23|15.25|14.8|12.05|12.4|11|11|7.35|8.25|8.16|8.16|5.41|5.68|4.7|5.32|5.12|5||||||||||||||||
2024-04-29 06:51:45|russ2000_1815|NVTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|9.44|8.06|7.8|9.1|7.76|6.95|10.31|8.56|9.65|8.52|6.59|7.4|14.17|13.93|19.22|17.63|23.94|20.19|21.14|16.54|32.99||||||||||||||||
2024-04-29 06:51:46|russ2000_1818|HNRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.16|||0.08|0.15||0.75|1.75||||||||||||0.7813||2.875|||5||||||0.9||||||3.5|2.5||2.11||3.85|2.55|3.9|4||3|2.75||2.95||4.55|3.3|3.75|2.55|2.95|6||8|8.32|10|11.15|12.64|10.09|11|8.67|9.52|10.21|7.36|7.89|8.09|8.14|7.7|7.36|7.59|8.29|9.29|13.475|11.97|11.81|10.09|7.49|6.67|4.73|4.27|6.11|9.19|9.07|7.35|5.61|6.12|6.14|7.64|6.16|5.7|5.62|5.69|4.38|2.98|1.34|0.7426|0.8886||||||||||||10.74|12.63|7.6||
2024-04-29 06:51:48|russ2000_1821|SYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.875|28|44.875|45.25|45|33.5|23.75|22|18|21.625|20.625|13.313|19.625|16.438|13.625|9.3125|9.6875|9.875|6.8125|4.3125|1.5|2.11|2.85|2.17|2.59|2.3|3.05|2.08|1.68|1.76|3.7|6.13|7.25|6.16|6.2|5.79|6.9|6.25|6.37|6.97|5.92|6.95|7.48|11.45|13.51|26.55|21.75|18.6|19.75|10.83|19.38|15.42|9.78|9.28|12.27|13.3|15.4|16.3|19.29|11.77|12.98|13.66|14.42|13.5|14.7|19.3|12.16|11.65|10.3|9.95|9.65|9.09|11.47|11.77|15.99|14.58|12.92|12.03|8.35|9.12|9.67|8.81|9.09|8.1|8.64|7.9|15.93|24.44|30.5|28.57|33.02|36.5|27.89|20.26|20.59|20.07|23.16|20.86|20.99|22.19||||||||||||||||
2024-04-29 06:51:49|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.6563|0.562|0.1875|0.4375|0.3|0.38|0.57|0.9|0.75|0.44|0.86|1.1|1.25|1.22|1.2|1.01|1.16|1.98|1.91|3.38|4.4|5.09|3.24|4.3|4.05|6.75|7.11|8.35|8.26|6.59|4.98|3.78|4.63|4.52|7.89|7.22|6.54|6.64|4.3|5.23|4.29|4.19|5.16|5.72|7.47|7.44|6.92|6.37|5.16|7.89|9.1|7.75|8.19|8.13|6.32|5.69|6.07|6.99|6.51|9.04|5.73|5.28|2.41|1.43|1.9|1.11|1.08|1.03|0.7182|1.14|1.01|0.725|0.7499|0.81|2.18|2.25|1.57|2.47|1.68|1.57|1.77|2.23|0.9754|1.15||||||||||||4.14|4.65|4.46||
2024-04-29 06:51:50|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|14.2|15.4|15.1653|16.1|17.3119|17.15|19.491|24.08||||||||||||28.57|29.73|33.3||
2024-04-29 06:51:51|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|12.07|18.91|15.3|11.21|14.91|10.51|14|13.5|14.98|12.35|13.58|16.49|22.3|18.87|18.14|15.47|7.72|6.41|12.89|16.22|17.27|23.29|27.57|23.74|26.9|32.97|30.44|40.08||||||||||||||||
2024-04-29 06:51:52|russ2000_1828|TSQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.23|13.05|11|11.24|9.84|8.83|9.7|8.8|10.87|9.99|10|7.97|6.96|6.31|9.17|6.2|5.56|5.51|6.05|8.26|9.2|5.15|4.74||||||||||||9.66|9.94|10.64||
2024-04-29 06:51:53|russ2000_1830|DERM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:54|russ2000_1831|CUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:55|russ2000_1832|MOBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.021|0.16|0.24|4|1.05|0.7|0.5|0.17|0.025|0.01|0.0115|0.029|0.048|0.21|0.224|0.155|0.194|0.297|0.285|0.201|0.256|0.201|0.175|0.0945|0.0475|0.039|0.0077|0.0053|0.0027|0.0016|0.002|0.0003|0.0007|0.0004|0.0002||||||||||||||||||||8.86|9.51|8.91|6.05|4.27|4.28|3.3|2.96|3.01|4.3|4.85|5.2|3.8|3.85|4.8|4.25|4.9|4.57|4.89|5.64|6.9|4.71|4.05|4.44|5.86||||||||||||||||
2024-04-29 06:51:56|russ2000_1833|TTOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.82|17.08|12.06|11.58|8.09|8.53|6.64|5.83|5.79|3.31|4.16|4.2|5.25|7.74|6.36|4.44|3.84|2.1|1.44|1.35|0.7271|0.79|1.52||||||||||||31.3|3.54|5.04||
2024-04-29 06:51:57|russ2000_1834|MSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:58|russ2000_1835|ISRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:51:58|russ2000_1836|BPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800|350|160|94|52|24|90|68|86|84|72|110|74.48|76|61|68|74|78|58|70|98|115.8|490|838|540|460|520|400|282|212|306|308|542|310|250|163.62|78.24|55.96|52.6|33.8|32.6|25.2|8.864|2.2|14.8|11.55|6.97|5.83|5.5|4.6||||||||||||8.256|11.158|6.08||
2024-04-29 06:52:00|russ2000_1837|PLPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.938|17|19.125|19.75|||||24|33|30.625|28.25|24.75|18.5|19|18.875|15|15|16|15.5|14|17.05|19.375|16.4|20.08|18.9|17.651|17.76|15.15|13.83|20|25.55|31.06|27|24.41|28.25|33.25|34|42.5|41.31|41.05|36.5336|36.99|33.682|34.05|48.42|49.54|52.26|49.5|51.62|53.89|38.55|31.43|37.43|33.97|41.1|34.94|33.45|33.97|46.39|71.64|64.89|55.22|47.38|66.07|55.91|58.38|53.52|70|71.18|67.44|67.53|60.99|52.08|55.74|48.32|45.95|40.02|30.3|41.13|32.88|42.53|41.3|53.36|46.02|49.9|52.3|79|60.79|74.87|80.94|64.9|59.87|49.59|51.25|71.1|48.8|53.26|57.65||||||||||||169.49|124.61|137.48||
2024-04-29 06:52:01|russ2000_1838|ACRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.12|2.9|2.89|3.4|3|4.72|4.99|8.3|10.07|8.3|12.08|9.64|6.99|6.63|8.45|3.43|4.02|5.65|3.73|3.46|3.23|3|3.05|2.5|3.35|2.15|1.8|3.4|3.05|3.37|3.2|2.62|2.1|1.73|1.48|1.64|1.25||||||||||||||||
2024-04-29 06:52:02|russ2000_1841|SHLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:03|russ2000_1844|CTG|price_second_month|0|3.6995|3.2156|3.6682|2.7161|3.0751|3.1687|3.2624|4.4955|5.4192|5.997|7.3401|8.8706|9.25|5.9375|6.25|7.8125|8|6.625|4.75|4.875|5.25|6.125|7.5625|6.625|7.5|6.125|5.4375|4.75|5.8125|4.6875|3.5625|5.125|4.625|4.25|3.875|4.9375|4.25|4.0625|4.3125|3.75|3.625|3.125|3.375|3.8125|4.375|4.9375|4|4.875|5.688|6.875|9.688|9.563|14.188|14.375|20.938|21.438|30.563|44.688|31.5|40.813|31.625|25.688|27|20.25|16.75|16.75|14.813|12.813|7.188|3.5|3.813|6|5.75|2.69|3.04|4|4.6|3.2|3.6|2.91|2.4|3.05|4.18|5|4.35|3.25|3.64|3.59|3.5|3.89|4.03|4.04|4.75|3.42|4.21|4.68|4.71|4.5|5.2|4.21|5.02|6.94|4.22|3.1|4.57|6.18|6.17|7.57|7.73|6.28|9.85|11.73|13.42|11.17|13.04|14.71|12.17|16|18.24|19.9|22.32|17.88|19.04|16.25|15.52|12.78|9.32|7.63|7.43|6.71|6.73|4.73|5.29|4.72|4.16|5.78|5.52|5.3|5.19|7.97|7.28|5.84|4.45|4.15|4.2|5.06|6.1|5.85|4.1|4.8||||||||||||||||
2024-04-29 06:52:05|russ2000_1846|HIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|9.4375|8.75|7.625|3.125|5.95|2.03|2.06|1.82|2|4.4|3.25|3.4|4.3|10.45||||||4.87|5.36|5.3|5.13|5.28|5.58|6.19|5.3|6.59|7.7|7.1|7.02|10.29|13.15|15.45|19.3|4.15|3.1|4.23|6.41|6.77|5.28|4.2|3.83|5.29|6.41|3.77|5.62|5|5.74|2.93|3.79|3.18|3.38|2.97|2.85|3.51|4.46|6.14|4.49|3.76|3.6|5.37|3.92|3.37|3.05|4.24|4.49|4.05|4.95|4.8|4.75|5.4|5.55|5.65|4.2|3.12|3.24|2.54|2.95|3.03|3.15|1.49|1.47||||||||||||||||
2024-04-29 06:52:06|russ2000_1847|QUIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|31.5|24.5|||227.5|367.5|309.75|84|102.375|76.86|63.28|50.4|56|64.246|37.646|28.7|16.24|47.6|113.82|87.5|53.2|41.58|37.8|34.16|54.46|61.18|51.66|50.54|63.56|71.4|39.34|40.6|37.38|39.34|49.14|49.84|42.28|24.08|21.28|7.98|13.72|18.62|16.24|22.82|34.72|36.12|49.14|79.8|81.2|38.08|39.9|31.22|36.4|47.32|37.1|27.72|31.78|32.48|35.56|44.38|74.06|57.68|49.84|43.4|30.38|21.42|19.32|18.34|19.18|14.28|12.2234|13.3|21.98|17.36|18.97|22.4|22.54|21.84|14.98|14|12.4627|10.6679|5.355|3.752|4.94|4.79|3||||||||||||8.38|10.99|14.92||
2024-04-29 06:52:07|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||3.9597|3.8433|3.2609|3.2609|2.4457|2.3292|2.0963|1.2812|1.3975|1.6305|1.6305|1.1645|1.5141|1.5723|1.3685|1.3975|1.747|1.8634|1.4557|1.6886|2.0963|2.1545|1.3975|1.5136|1.8076|1.6311|1.9795|2.5614|2.6788|3.203|3.028|3.7848|5.1243|5.1364|6.1492|7.1973|9.0564|7.4636|5.2827|6.9597|7.7144|5.115|4.9473|4.2765|3.6895|2.9767|2.9767|2.6833|3.4379|3.8237|3.5218|3.495|3.7291|4.348|3.8974|4.1591|5.0841|5.5812|6.0441|8.7273|8.5133|7.9827|9.5927|11.2087|10.8028|11.0413|10.6364|10.0744|11.6529|12.3182|12.0182|11.8909|11.4545|9.95|8.05|7.6|6.2|4.66|8.99|8.31|5.74|7.78|6.18|3.88|4.16|2.97|1.75|2.09|2.93|2.45|1.92|1.4|2.02|1.99|2.11|2.09|2.61|3.08|3.45|3.19|3.68|5|4.47|3.79|3.32|3.52|3.53|4.61|4.03|4.27|4.1|5.35|8|8.85|8.45|9.45|8.45|8.6|7.8|7.55|6.4|4.84|4.045|3.96|3.03|2.37|2.09||||||||||||0.3|0.0845|0.0125||
2024-04-29 06:52:09|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|67.4075|88.5187|94.815|79.6297|84.6298|39.0741|26.2963|37.0371|61.2964|82.5927|73.7483|92.2668|53.2149|63.2297|52.889|43.0815|40.3556|39.4075|50.5482|63.9705|83.9409|82.1335|88.8001|82.7556|161.24|176.0001|256.2001|237.9|157|181.3|143.1|223.1|212.9|196.1|173.3|135|128.2|127.3|111.9|106.4|60.3|54|82|67.2|56.1|82.8|67|60.2|64.9|60.3|64.9|68.6|69.4|89.6|60.9|54|37.5|38.1|53.5|61|59|54.2|42.8|27.1|30.3|38.2|27.8|18|4.5|4.4|3.493|7.501|5.375|6.42|4.67|5.43|5.58|6.46|6.64|6.8|6.85|5.6|5.9|6.01|6|5.75|4|4.06||||||||||||2.59|2.5|2.4||
2024-04-29 06:52:11|russ2000_1853|IHC|price_second_month|0|5.2429|4.8262|5.2429|4.6179|4.0277|4.0277|3.9582|4.2359|4.5485|4.8262|5.2429|5.3124|7.4998|7.4998|6.597|6.9095|10.2427|9.6524|7.2222|5.2778|6.6667|6.9444|5.8333|6.25|6.1111|6.25|4.4444|3.1944|2.2222|2.2222|1.5278|1.1111|1.3889|1.25|1.3889|1.6667|2.0833|2.2222|2.0139|2.6389|2.7778|3.4028|4.1667|3.8889|3.3333|3.1944|3.4727|3.542|3.4727|4.0282|4.1668|4.2372|5.1392|5.0006|4.5133|4.0975|4.7223|6.1111|6.6667|6.8057|8.3333|7.0829|7.1533|7.0829|5.9719|6.5802|6.2502|6.4581|6.5967|7.083|6.875|7.2222|7.917|8.111|9.111|9.917|12.322|11.227|11.139|10.478|11.756|12.7778|12.933|17.389|18.667|18.99|18.09|19.63|17.65|17.85|17.99|22.25|22.05|20.09|20.35|21.45|22.11|19.85|13.56|11|13.69|13.14|5.15|3.61|7.25|6.06|5.37|8.72|7.24|6.6|7.74|8.47|10.37|8.28|8.51|9.16|9.05|10.19|8.5|9.49|11.21|14|14.11|13.63|14.24|13.95|13.79|11.77|11.74|12.31|15.13|16.28|15.84|17.55|19.85|18.15|19.85|21.7|29.7|28.5|37.15|35.25|38.49|38.19|37.33|37.02|42.26|37.11|29.05|35||||||||||||||||
2024-04-29 06:52:12|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.1|11.35|11.33|11.31|12.61|12.58|12.14|13.15|14.03|13.56|10.91|13.24|11.9|11.6|11.25|13|11.2|11.2|12.15|13.5|13.87|13.76|14.02|11.47|13.55|12.65|10|9||||||||||||||||
2024-04-29 06:52:13|russ2000_1856|CYTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:14|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.14|12.98|17.72|12.51|13.8|17.87|15.3|14.95|18.15|20|22.1|22.75|26|36.3|37.41|49.42|56.35|47.44|43.37|42.74|42.25|56.69||||||||||||111.85|96.17|86.12||
2024-04-29 06:52:15|russ2000_1858|MNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:15|russ2000_1859|ZEUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5|12|11.5|10.5|10.125|10.125|8.875|8.75|18.5|24.5|24.125|19.125|16.625|19.75|14|16.625|13.938|6.25|5.9375|8.375|7.625|5.9688|5.0625|4.5|4.4375|3.375|2.375|2.625|4|3.98|2.55|4|5.41|4|3.99|3.31|3.8|4.13|5.54|10.08|14.2|20.25|26.9|25.509|15.7|16.6|21.2|26.36|33.32|27.65|25.94|29.44|33.55|24.43|26.14|41.3|64.98|47.61|17.5|12.38|18.4|26.93|27.73|27.66|27.56|22.04|21.04|26.89|29.32|20.72|23.74|23.44|16.58|15.76|19.77|20.67|25.33|25.98|28.07|27.51|23.66|24.04|16.26|15.09|17.54|12.95|11.26|10.72|23.71|19.33|24.45|24.18|16.47|18.25|19.92|22.53|23.13|22.04|18.36|19.42|12.38|10.75|16.76|12.05|11.03|11||||||||||||53.52|56.53|68.02||
2024-04-29 06:52:17|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|13.59|12.28|14.31|12.06|12.76|10.32|8.94|5.62|7.48|9.45|8.05|6.83|7.22|7.32|8.41|7.91|7.03|6.13|7.51|9.73|14.34|11.19|7.95|8.94||||||||||||25.8|42.36|36.15||
2024-04-29 06:52:18|russ2000_1862|FLKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:18|russ2000_1863|FRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:19|russ2000_1864|CSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|10.67|12.42|6.96|8.86|5.26|4.13|2.82|4.21|4.09|4.6|3.55|3.6|3.8|3.9|3.55|3.75|3|2.61|3.28|3.3|1.4|1.38|1.3|0.8104|1.25||||||||||||||||
2024-04-29 06:52:20|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12.76|9.41|2.4|2.69|6.53|7.18|7.04|6.36|7.41|6.4|7.11|7.48|6.03|5.15|4.11|5.85|4.23|5.01|5.24|6.11|6.7|6.61|9.42|10.88|10.29|10.01|8.67|8.66|9.25|9.66|9.27|6.16|8.75|7.66|9.85|9.93|8.7|10.11|10.98|10.65|9.48|9.14|10.23|9.38|9.38|8.41|8.74|7.15|4.59|5.13||||||||||||||||
2024-04-29 06:52:22|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|12.61|14.15|17.54|13.45|16.06|18.66|21.65|26.9|22.85|27.6|32.8|40.95|41.1|41.55|38.28|33.58|30.01|27.96|35.52|40.07|25.35|29.55||||||||||||||||
2024-04-29 06:52:22|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.8|222.3|130.8|38.1|44.2|94.2|122.7|154.6|161.6|265.3|263.4|219.4|228.5|229.4|126.9|84.6|120|88.1|88.4|64.2|57.7|76|104.9|100.1|122.8|85.8|61.9|51.4|44.9|31.3|13.7|9.389|8.04|6.8|6.2|5.1|5.9|9.17|8.31|8.3881|7.21|7.5203|9.045|8.1|8.15|8.0541|9.2599|8.16|8.51|7.75|8.41||||||||||||1.5|0.6|0.8397||
2024-04-29 06:52:24|russ2000_1869|TZOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.5|4.51|10.25|5.3|8.5|21.52|33.79|79.95|66.89|32.91|23.41|21.48|18.31|29.81|34.4|31.16|34.99|26.05|17.42|15.01|10.96|10.64|7.54|6.54|4.63|9.66|13.57|14.72|11.39|15.89|16.04|39.93|42.6|71.91|36.52|25.96|25.4|23.36|22.48|17.28|21.32|28.84|28.82|20.88|23.6|19.41|17.25|12.6|9.8|12.68|8.75|8.64|7.72|8.11|12.63|10.35|9.05|10.35|8.1|6.35|6.4|15.9|12.5|8.67|16.46|18.79|11.87|9.49|8.18|5.92|6.62||||||||||||7.38|10.15|9.45||
2024-04-29 06:52:25|russ2000_1870|SPWH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.52|6.61|3.71|5.77|5.96|4.29|5.43|3.75|5.05|8.26|5.61|13.2|13.83|||||||||||5.7|4.49|4.26|3.11||
2024-04-29 06:52:26|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|21.88|23.87|4.78|6.74|5.82|8.2|8.28|9.73|7.38|11.22|14.14|9.55|17.92|25.38|17|10.56|6.52|6.44|8.44|5.03|3.84|3.74||||||||||||||||
2024-04-29 06:52:27|russ2000_1872|PFMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|13.02|10.9|10.67|10.37|7.25|9.31|9.99|7.03|6.06|2.78|2.46|1.97|1.71|1.77|2.15|3.75|1.8|2.24|1.77|1.8|2.67|2.22|2.5|1.72|2.44|1.62|1.17|0.948|1.15|0.7049|0.6101||||||||||||2.35|2.99|2.91||
2024-04-29 06:52:28|russ2000_1873|TRXC|price_second_month|0|||||||||||||||||||||||||||||||||||1137.5|1320.345|1259.375|1259.375|1056.25|1218.75|1178.125|1503.125|4671.875|5931.25|3737.5|3900|4793.75|5484.7|6378.45|8531.25|7089.55|8937.5|11273.6|11456.25|10725|6825|8856.25|3412.5|1787.5|1422.2|650|203.45|365.95|186.875|221.39|235.625|658.125|893.75|467.22|589.095|233.61|211.25|215.15|162.63|170.3|136.5|128.7|68.315|54.535|52|38.35|42.25|48.75|47.45|47.45|48.75|45.825|49.075|87.1|110.5|120.25|168.35|163.15|117|110.5|107.25|120.9|162.5|243.75|224.25|191.75|152.75|97.5|65|71.5|55.25|87.75|78|68.25|123.5|130|74.75|52|58.5|38.35|52|58.5|39.65|19.5|20.8|31.2|96.85|104|154.7|54.6|51.22|27.3|37.18|58.63|34.32|34.19|41.73|23.79|17.81|19.76|17.03|6.162|11.18|30.03|24.7|46.15|75.4|40.43|32.37|17.42|11.9041|2.613|1.18|0.4233|0.4027||||||||||||||||
2024-04-29 06:52:30|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|18.625|17|15|13.25|11.03|17.99|15.37|17.79|14.9|9.91|10.82|6.55|5.49|5.25|5.26|5.25|6.08|6.25|5.25|5.38|6.05|10.12|13.95|13.9|16.4|10.05|13.35|12.39|15.37|19.03|21.7|22.58|15.34|13.25|4.96|3.52|5.71|5.73|7.42|7.23|7.68|5.88|7.57|7.55|5.02|3.74|3.37|3.62|4.02|3.53|2.61|3.49|4.06|5.02|6.18|6.72|7.11|7.24|7.51|6.79|6.83|6.01|6.42|5|7.61|7.17|9.1|8.55|10.75|11.1|13.1|12.85|17.3|17.6|12.59|11.61|7.93|6.67|8.69|8.43|8.14|12.23||||||||||||2.46|2.67|2.87||
2024-04-29 06:52:31|russ2000_1876|PRGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||138.33|143.33|87.5|108.33|91.67|118.33|102.5|118.33|145|168.75|206.4583|229.1667|252.5|322.5|405.625|210.625|181.25|98.75|65.9375|68.75|87|140.5|66|94.3|140.5|143.3|98.2|68.9|69.6|59.5|49.5|40.4|45.2|52.9|54|46.2|38.6|31.4|8.6|5.211|4.8|2.85|7.34|10.85|16.34|14.15|9.63|7.96|10.18|10.52|4.79|4.01|2.96|5.05|4.73|5.7|4.03|5.31|5.91|6.35|7.71|5.88|5.4|5.58|7.01|7.97|6.78|6.97|5.68|6|6.54|6.65|6.35|6.17|5.26|5.44|4.4|3.945|3.82|3.35|4.77|4.82|5.45|6.25|6.25|6.6|7.4|7.5|9.7|9.55|8.95|9.25|7.07|5.39|4.63|3.61|3.97|5.55||||||||||||||||
2024-04-29 06:52:33|russ2000_1877|ENZ|price_second_month|1|20.0759|18.4762|17.7564|12.4241|10.6645|10.318|10.6645|11.3577|8.7182|9.0649|8.7982|10.8512|8.9723|7.9952|6.2185|7.7287|6.5737|4.5307|2.6651|2.8427|3.0204|2.8427|2.3097|2.221|2.5763|2.9317|2.5763|2.5763|2.3985|1.6879|1.5102|1.1548|0.3997|1.3325|2.6651|3.1981|2.7538|3.4645|5.2413|5.3301|6.0409|10.3049|11.282|8.9723|5.7742|8.5282|7.906|7.195|8.488|14.831|14.365|12.6857|12.779|13.339|14.201|10.772|12.39|14.105|11.459|12.958|11.003|5.76|8.485|7.713|8.33|23.344|37.8443|57.177|51.6059|36.2737|18.6043|13.8132|28.2187|13.953|19.3335|17.5014|12.3788|12.3529|12.0937|11.2904|20.4952|18.581|17.0571|16.0286|14.4354|14.2857|19.47|14.42|17.93|15.36|12.42|13.5|15.08|12.19|14.27|15.08|14.95|11.35|12.74|9.09|11.22|10.98|4.89|4.02|4.43|7.08|5.38|6.02|4.07|3.8|5.28|4.19|4.25|2.57|2.24|2.69|1.67|2.04|2.7|2.52|2.08|2.52|2.92|4.16|5.25|5.15|4.44|2.95|3.03|3.17|4.5|4.55|5.97|5.09|6.94|8.37|11.04|10.47|8.15|5.48|5.19|4.12|2.78|2.73|3.37|3.6|2.63|2.53|2.24|2.11|||||||||||1.84|1.4|1.39|1.27||
2024-04-29 06:52:35|russ2000_1879|NNVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.3|124.6|119.7|83.65|67.2|84|70|46.9|27.65|38.5|79.8|89.6|42.7|49.7|44.1|57.4|61.6|79.1|119.35|93.1|112.7|84.7|98|76.3|49.7|49|45.5|46.97|37.45|31.15|43.75|74.9|93.2|68.6|67.8|82|64.8|59.2|30|25.8|23.8|36.712|31.2|30.8|25|23.8|26.4|26.4|19.802|18.4|10.25|8.298|7|7.8|5.002|4.2|3.1435|7.04|7.51|5.45||||||||||||1.45|1.15|1.35||
2024-04-29 06:52:36|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|47.1|48.2|41.3|44|62.5|135.4|75.3|113.9|128|83.7|99.5|73.1|61|65.6|37.8|23.2|25.4|15.9|7|4.6|15.8|10.5|13.9|14.501|20.601|15|14|17.2|19|13.6|14.4|17.7|16|12.5|14.1|15|15.3|14.2|23.1|28.6|24.2|21.8|17.8|15.6|9.518|5.9|4.001|2.152|1.42|1.78|1.53|1.55|1.69|1.48|1.4|1.23|1.6|1.415|0.78|1.36|1.89|1.13|0.7499|0.5201|0.6497|0.9451||||||||||||||||
2024-04-29 06:52:37|russ2000_1882|LWAY|price_second_month|0|||||||||||||||||||||||||1|0.6875|0.7813|0.7188|0.5938|0.5|0.4688|0.5938|0.5313|0.7188|0.75|0.75|0.7813|0.7188|0.625|0.625|0.5|0.625|0.5938|0.3438|0.375|0.4375|0.3275|0.28|1.0625|0.5|0.5|0.5|0.6565|0.844|0.9845|0.844|0.875|1.344|1.875|2.0625|1.6565|1.1875|1.141|0.9065|1.3438|1.9219|1.75|1.6563|1.7815|1.375|1.375|1.5315|1.75|1.925|1.4225|1.7125|1.8382|1.5375|1.7525|1.675|1.9|3.625|3.6125|6.2375|6.005|5.19|4.665|3.701|6.53|7.4349|5.4465|5.77|5.39|7.22|8.71|9.43|10.02|14.16|10.18|10.44|12.93|11.32|6.8|8.29|11.22|12.91|11.3|11.72|10.47|10.0275|9.52|9.2|10.45|10.49|10.31|9.1|9.87|9.55|8.27|11.65|17.51|14.17|15.12|14.36|13.14|13.84|18.52|18.73|17.86|14.41|11|11.29|9.47|12.4|11.63|10.51|9.82|8.7|10.18|6.76|5.1|3.6|2.65|2.35|2.13|2.92|2.04|2.05|2.37|4.63||||||||||||10.75|14.06|12.09||
2024-04-29 06:52:39|russ2000_1884|MPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.822|2.045|1.867|3.115|4.4222|4.5111|4.88|4.4667|4.4667|5.5867|6.5022|8.7778|9.94|11.9|17.4667|18.06|15.1|13.38|10.1|11.57|9.58|8.59|10.69|9.75|8.19|8.73|7.17|7.6|7.9|8|5.52|3.5|3.78|5.36|4.88|6.48|6.74|6.11|6.61|7.21|6.26|5.57|4.65|6.22|5.55|5.83|5.5|7.01|7.48|8.63|9.27|8.22|7.78|8.13|6.94|8.2|6.2|7.44|6.81|7.43|8.63|8.91|10.74|10.62|13|15.28|14.69|14.28|15.97|19.45|21.84|14.95|14.33|15.34|15.13|14.72|11.25|14.08||||||||||||13.99|9.56|11.46||
2024-04-29 06:52:41|russ2000_1886|NICK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.334|2.334|1.876|1.918|2.6667|1.2083|1.7083|1.6667|1.8125|1.6667|1.7083|1.625|1.5417|2.2167|3.3333|2.5|2.5533|3.733|2.993|2.68|2.6|3.22|4.6933|5.3193|6.16|5.6|6.0267|8.6667|10.6667|12.2867|10.56|10.43|12.59|13|13.69|11.36|10.97|10.93|8.31|7.3012|7.23|7.03|6.19|2.4|2.63|5.105|6.614|7.02|7.558|8.58|8.58|10|12.26|12.49|11.1|10.63|12.97|12.53|13.74|12.24|13.08|14.15|15.51|15.88|15.78|14.57|13.05|12.5|14.93|13.19|13.02|12.69|10.54|10.7135|10.6|10.3|11.1|9.05|8.71|8.01|8.93|8.62|11.1835|11.61|10.12|8.65|9.25|9.15|8.125|5.79|8.4||||||||||||5.03|7.135|6.95||
2024-04-29 06:52:42|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|15.9|16.81|18.3|16.65|14.53|14.1|13.21|11.56|12.07|10.74|12.25|12.44|13.45|13.35|12|12.2|15.3|15.1|16.1|15.95|13.97|15.36|13.5|13.01|12.73|12.46|10.94|11.91||||||||||||19.27|15.58|16.77||
2024-04-29 06:52:43|russ2000_1892|NYNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:44|russ2000_1893|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29||||||||||||||||
2024-04-29 06:52:45|russ2000_1896|SHOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:46|russ2000_1898|GFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|7.79|7.79|7.65|8.5|8.45|6.5|6.39|1.96|0.85|1.36|1.37|1.15|1.18|1.39|1.1199|1.99|3.31|2.93|3.0674|2.5|2.63|3.15|3.9892|4.75|5.146|4.29|4.93|6.53|6.64|8.37|8.92|9.3|9.18|5.9|3.98|4.34|4.01|4.25|4.35|4.15|5.05|5|4.65|6.05|7.05|11.1|13.45|12.89|9.96|7.92|7.52|10.04|9.61|5.97|6.51||||||||||||||||
2024-04-29 06:52:46|russ2000_1903|STRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.38|2.75|2.125|1.5|1.125|1.344|1.125|1.188|1.188|1|1|1.125|1.031|0.969|0.438|0.5|1.75|1.031|1.187|1.125|1.25|1.09|1.125|1.14|0.875|0.75|1.25|1.56|1.48|1.95|2|1.72|1.54|1.85|3.25|4.7|6.25|3.85|3.4|5|6.84|6.88|16.92|20.77|18.39|32.19|22.59|24.83|19.98|22.2|22.12|24.07|20.11|19.99|17.81|13.26|17.53|16.75|16.93|17.13|19.02|15.95|10.94|13.31|12.72|12.51|12.81|11.21|10.6|9.25|9.83|8.17|11.31|10.34|9.77|11.14|9.82|9.12|8.57|6.66|2.76|3.68|4.64|5.25|4.44|4.52|6.47|7.95|8.99|10|11.86|17.52|12.08|12.6|14.52|12.83|13.93|12.01|11.19|13.98|13.66|9.19|14.915||||||||||||82.76|63.51|106.64||
2024-04-29 06:52:48|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|17.38|18.59|20.01|21.72|19.17|14.57|17.59|19.69|20.75|22.65|24.9|21.95|31.25|29.75|30.25|28.9|20.57|24.19|27.34|27.38|28.74|35.18|30.39|38||||||||||||74.25|72.14|86.29||
2024-04-29 06:52:49|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|98.79|72.25|61.83|40.3|52.4|45|45|58.165|51.5|61.65|100|98.95|79.59|92|64.75|61.12|45.46|24.01|23.58|21.53|6.59|6.405||||||||||||8.835|5.15|2.79||
2024-04-29 06:52:50|russ2000_1911|ICD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.2|115.8|145.4|116.2|117|78.6|80|101.8|100.4|119|78.6|62.2|78.2|83|86|85.6|67.6|69.4|47.4|19.76|14.962|9.36|6.43|2.77||||||||||||2.86|2.39|1.78||
2024-04-29 06:52:51|russ2000_1912|AMBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:52:52|russ2000_1913|OFLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.24|18.12|17.3|24.36|19.85|22.2899|20.5|15.99|13.41|16.658|15.51|21.39|17.97|16.06|13.94|18.09|17.05|10.55|11.97|12.59|17.13|12.75|13.34|13.58|13.11|16.35|11.61|11.17|12|14.78|13.26|18.62|20.32|21.85|19.65|17.79|30.08|28.5|32|30.66|39.9|33.02|35.09|37.82|45.89|45.4|58.81|57.39|66.2|55.82|71.73|88.01|54.74|68.06|86.1|84.2|94.41|78.3|108.86|125.95||||||||||||83.7|70.52|69.65||
2024-04-29 06:52:53|russ2000_1914|KIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|16.73|10.83|9.93|6.84|6.33|5.72|3.99|4.08|4.08|4.38|4.35|5.2|7|7.45|7.55|8.9|9.8|14.8|13.6|10.63|8.38|7.06|7.69|10.38|4.77|4.02||||||||||||||||
2024-04-29 06:52:54|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||60|40|30|41.25|35|48.75|98.75|79.38|105|155|118.75|117.5|143.75|167.5|248.75|192.5|186.875|242.5|117.5|242.5|243.75|308.125|276.875|233.75|325|303.75|425|392.5|273.75|258.6|199.7|200|202.5|229.9|152.3|117.8|47.6|70|78.9|100|60|55.3|44|74.5|103.1|45|50.7|82.6|81|102|61.7|101.7|109.1|105.099|133|98.3|86.9|111.6|108|37|16.9|32.6|36.1|18.2|17.5|17.6|7.8|4.25|7.4|8.6|8.8|10|8.28|18.9|23|22.6|39.9|43.6|33.1|41.8|50|48.9|12.4|10.3|9.501|3.7|2.2|1.599|2.213|3.37|4.74|2.67|2.11|2.25|1.92|1.32|0.82|0.7105|0.4501|0.2|0.205|0.109|0.1394|0.125|0.45|0.5|0.47||||||||||||0.101|0.19|0.1855||
2024-04-29 06:52:56|russ2000_1919|TRUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.88|8.3|7|8.3|8.71|15.12|15.03|16.89|15.55|20.05|22.27|30.04|29.63|32.58|39.03|29.93|29.93|30.43|24.42|34.72|31.27|33.21|57.32||||||||||||29.73|25.72|26.75||
2024-04-29 06:52:57|russ2000_1923|AMRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.7|469.65|442.8|276.45|151.8|90|41.4|49.2|39.6|43.5|43.8|39.3|40.35|71.85|53.1|61.5|41.4|40.5|30.15|23.7|24.9|22.8|8.601|6.195|13.4715|7.6425|3.9015|2.43|3.59|5.29|5.11|8.39|4.94|4.93|3.75|3.71|3.94|3.18|3.56|3.3||||||||||||||||
2024-04-29 06:52:58|russ2000_1925|DRNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.59|14.23|11.82|24.43|16.63|10.08|11.28|5.01|3.72|3.39|3.04|2.79|3.1|3.45|8.07|12.76|13.99|15.74|14.91|10.51|12.45|14|23.57|20.4|21.75|18.7||||||||||||||||
2024-04-29 06:52:59|russ2000_1927|PTIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:00|russ2000_1928|MDLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|9.93|10.78|7.39|6.1|5.48|6.07|7.57|9.75|9.35|5.65|5.9|6.8|6.1|4.25|5.3|5.09|3.94|2.59|3.23|2.81|2.79|0.445|0.8492||||||||||||||||
2024-04-29 06:53:01|russ2000_1929|CARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|10.25|9.39|10.72|9.61|19.03|16.47|6.99|6.46|5.5|9.45|16.03|16.55|12.86|12.14|13.98|15.76|20.01|18.18|16.95|17.98|22.52|24.55|15.99|16.31|15.58||||||||||||2.57|0.9669|0.8502||
2024-04-29 06:53:02|russ2000_1930|ATNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|138|207||359.7|188.7|182.1|102.3|113.4|57.9|65.4|59.7|57|54|30.297|46.2|42.9|19.2|20.85|12.9|11.1|19.326|17.415|18.576|9.24|6.918|6.321|7.0441|6.0841|8.9||||||||||||6.01|4.58|8.53||
2024-04-29 06:53:03|russ2000_1931|GNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.6|104.4|72.72|73.52|83.2|97.52|49.28|28.8|37.6|43.12|32.96|37.36|47.76|37.68|9.28|8|7.3432|4.7592|5.0384|4.3752|4.3824|3.08|2.18|2.03|2.92|2.4||||||||||||||||
2024-04-29 06:53:04|russ2000_1932|FSAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|10.01|8.58|4.58|3.18|4.39|5.17|6.25|5.15|3.65|4.05|4.08|1.0437|1.3|1.35|1.3|1.3|1.55|1.43|1.61|0.3|0.28|0.28||||||||||||||||
2024-04-29 06:53:05|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.09|4.5|3.81|5.39|4.15|6.6|7.35|10.19|14.5|15.87|15.91|22.23|21.6|24.32|30.36|34.1|47.82|42.88|53|52.82|62.91|67.53|74.03|95.88|123.78||||||||||||72.37|76.22|61||
2024-04-29 06:53:06|russ2000_1935|AKBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.92|13.12|9.89|7.97|6.1|10.05|7.32|8.91|8.3|8.84|10.02|13.47|16.57|14.83|14.3|9.88|8.26|8.08|7.32|5.05|4.12|4.97|8.9|12.15|10.17||||||||||||1.39|1.06|1.58||
2024-04-29 06:53:07|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.876|27.375|28.25|16.752|26.125|21.5|17.5|18.625|18.375|24.625|20.8125|19.125|19.625|28.625|24|18.5625|14.8125|21.25|19.6875|20.4375|15.75|9.875|9.3125|7.9375|10.06|13.1|12.2|11.78|10.98|10.88|8.3|7.18|6.35|8.52|9.39|9.01|13.19|13.41|15.69|16.18|13.85|15.22|19.48|21.78||||||||||||||||||||||||||||||||||||10.79|6.73|8.53|6.05|5.15|3.04|12.06|12.23|12.55|11.05|8.95|8.1|9.25|10.9|12.35|10.8|8.1|8.18|8.2|7.21|10.66|8.57|4.99|5.47||||||||||||31.14|30.97|31.58||
2024-04-29 06:53:09|russ2000_1939|MIND|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|4.438|5|6.625|6.75|6.25|9.75|8.125|12.313|21.125|18.25|12.5|11.688|7.125|4.5938|4.25|4|5.125|3.4375|5.4375|5.3125|5.9375|3.5625|6|6.8|4.4|4.55|4|3.6|1.68|1.2|1.2|1.53|2.001|3.6|4.95|5.14|6.14|6.7|6.96|8.55|11.4|17.47|16.64|12.77|10.57|11.95|14.65|19.05|19.28|20.56|17.82|17.08|10.09|3.97|3.81|5.19|6.2|7.37|7.23|6.77|7.37|11.58|13.65|17.3|11.2|21.84|22.46|16.97|15.94|13.63|16.92|16.78|15.29|17.71|13.94|13.98|11.05|5.93|4.6|4.19|3.78|3.01|3.06|3.75|3.3358|4.15|4.9|3.88|3.49|3.17|3.24|4.02|4.15|2.56|3.93|3.95|3.25|2.87|1.25|1.6|2.08|||||||||||6.101|5.09|6.59|4.5556||
2024-04-29 06:53:11|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|18.0004|17.6254|15.5628|25.2005|22.26|28.62|20.34|18.12|9.6|16.716|15.66|17.04|17.64|20.1|19.38|5.46|3.3|7.2|4.8|2.1|4.02|2.4|2.22|1.9206|0.36|1.38|2.94|2.52|1.8|2.46|4.26|3.42|4.14|7.2|8.1|5.67|4.68|5.1|2.4|2.21|2|3.09|4.29|6.37|8.63|14.97|13.13|4.86|3.97|4.04|2.83|1.84|2.43|1.15|1.48|1.99|0.82|1.94|2.44|1.76|2.65|4.28|4.47|4.69|4.58|5.97|4.05|3.38|3.27|2.69|2.95|3.08||||||||||||1.75|1.95|1.955||
2024-04-29 06:53:12|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.145|15.76|15.72|17.525|17.785|24.21|17.96|26.02|26.2|36.515|41.57|34.83|34.17|43.47|40.16|42.49|43.16|39.37|35.93|32.56|29.25|36.42|37.36|35.06|38.1||||||||||||56.04|51.16|63.19||
2024-04-29 06:53:13|russ2000_1942|SALM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4375|15.625|12.0625|13|10.0625|15.625|22.24|20.32|21.46|23.13|29.16|23.39|27.36|23.23|21.92|23.63|23.25|23.41|29.5|26.19|25.6|22.75|18.22|18.31|19.1|13.98|14.506|11.53|12.04|11.97|12.65|10.27|8|3.3|2.42|2.02|0.7|0.73|0.87|2.4|4.94|4.96|4.3|2.41|3.34|3.9001|3.6|2.5|2.4|2.74|4.6|4.98|5.25|6.74|7.7|7.2|9|8.38|8.51|8.26|7.86|7.37|4.96|5.53|6.12|4.59|6.61|6.41|6|6.95|7.1|6.3|4.75|4.7|3.6|4.15|2.93|2.82|2.1|1.66|1.4702|1.35|0.8805|1.21||||||||||||0.606|0.5999|0.3||
2024-04-29 06:53:15|russ2000_1944|AJX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.07|12.39|10.09|13.79|13.52|13.27|13.14|13.79|14.08|14.38|12.98|13.18|13.76|12.93|13.06|13.49|14.3|15.15|14.5|8.42|9.34||||||||||||6.75|4.73|4.05||
2024-04-29 06:53:16|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|23.92|17.3|11.12|17.7|19.54|10.09|8.8|9.97|14.8|13|4.7|4.95|6.4|5.375|4.025|4.3|2.72|2.57|2.68|3.69|7.54|6.99|7.67|5.77||||||||||||4.26|4.51|9.32||
2024-04-29 06:53:17|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8906|94.7591|64.4888|35.9734|49.6462|31.2|27.36|16.64|13.36|9.2|8.72|10.56|11.92|15.44|13.92|8.64|6.2944|5.68|5.84|7.2864|4.98|1.04|0.859||||||||||||||||
2024-04-29 06:53:18|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|14.31|11.92|9.13|10.945|4.02|3.69|2.83|2.565|1.57|2.054||||||||||||||||
2024-04-29 06:53:19|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.43|12.66|6.52|8.79|10.33|8.03|7.2|6.05|5.56|5.63|7.63|8.05|8.14|7.98|6.51|6.02|7.64|12.28|12.24|19.68|24.2|25.93|29.05|23.54|26.87|32.99||||||||||||26.4|25.6|23.55||
2024-04-29 06:53:20|russ2000_1951|ATEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|11|4.1|4.37|6.18|6.06|7.67|6.04|6.46|10.24|8.37|9.46|8.36|6.48|8.13|6.28|6.36|6.93|6.3|6.94|6.29|6.83|6.7|6.96|6.86|9.08||||||||||||14.89|12.49|13.31||
2024-04-29 06:53:21|russ2000_1952|PATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|23|23.97|21.54|20.7|21.075|26.42|23.05|19|20|18.17|18.86|18.49|20.6|19.65|19.25|18.35|18.25|18.25|12.3818|8.2|8.875||||||||||||||||
2024-04-29 06:53:22|russ2000_1953|OHRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:22|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||21.375|26.375|27.25|22.875|21.375|18.125|11.25|12.375|11.625|14.875|16|10.25|9|8.125|7.375|4.5|5|4|5|5.375|8.875|7.5|9.75|10.6249|11.8744|15.625|15.625|12.2504|13.8741|11.5003|11|9.6241|11.375|12.7499|13.2493|16.1871|14.8749|20|10.7992|7.2335|5.2638|5.7732|6.5543|7.4033|7.8447|9.4408|12.667|12.1576|10.7313|8.7372|8.7752|7.7592|8.0308|9.7804|7.9874|8.9111|8.3677|9.1936|9.4816|9.7152|15.03|12.5|14.46|22.59|21.9|15.2|14.17|14.8|13.19|11.91|10.35|11.09|10.98|10.7|10.45|10.09|10.86|11.5|10.52|11.46|9.27|7.61|6.86|6.82|7.22|6.93|7.62|11.76|13.67|19.19|15.1|13.71|14.8|12.22|11.66|10.7|12.8|11.68|10.93|11.67|11.23|8.82|8.79|7.59|7.86|7.96|3.85|3.56|2.53|3.07|5.9|6.25|5.9|7.4|7.55|15.35|8.05|9.25|7.9|4.24|4.33|3.27|3.69|4.24|3.37|3.13|3.5||||||||||||5.17|5.12|5.1||
2024-04-29 06:53:24|russ2000_1959|EOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:25|russ2000_1960|MBII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.53|10.6|5.7|2.51|3.48|1.94|2.01|1.96|1.04|0.69|1.42|2.37|1.96|1.2|1.2|1.0514|1.11|1.65|2.05|1.52|1.6|1.61|1.25|1.05|1.16|0.9722|1.3||||||||||||||||
2024-04-29 06:53:25|russ2000_1961|ADMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|14.71|17.26|17.49|19.26|15.65|14.8|16.82|12.99|15.15|18.5|15.42|20.9|35.12|24.86|28.22|22.28|10.12|10.97|4.77|5.96|5.62|4.37|2.81|4.86||||||||||||||||
2024-04-29 06:53:26|russ2000_1963|MPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:27|russ2000_1965|TIPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0625|25.0625|24.125|21.4375|25.25|23.25|20.4375|20.6875|25.375|28.9375|29.3125|29.9|27.87|33|29.46|30.1|31.6|26.45|25.27|24.01|27|28|29.08|32.02|27.36|32.49|32.39|31|34.57|35.86|35.59|40.22|44.18|||||11.48|9.73|10.68|10.81|10.93|8.5|6.78|6.14|6.88|8.4|8.39|8.72|7.85|4.41|5.2|7.24|6.88|5.6|6.95|6.97|7.1|6.85|6.96|6.5|7.8042|7.46|6.77|8.7|7.12|7.35|7.27|6.74|5.98|6.98|5.72|5.59|5.36|6.55|6.35|6.3|6.9|6.8|5.75|6.65|6.45|5.85|6.32|6.18|6.94|7.48|6.58|6.48|5.77||||||||||||17.62|18.64|17.51||
2024-04-29 06:53:28|russ2000_1966|AKAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:29|russ2000_1968|HIVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:30|russ2000_1970|XXII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.2|0.99|0.35|0.599|0.3|0.41|0.84|0.6|1.18|1.2|4.49|2.42|3.17|1.93|0.8|1.08|0.64|1.46|0.98|0.9141|1.04|0.9726|0.96|1.37|2.28|2.26|2.51|2.18|2.6|3.04|2.54|2.21|1.85|1.02|0.9279|0.8511|0.6323||||||||||||22.56|4.16|2.2384||
2024-04-29 06:53:31|russ2000_1971|CRCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:31|russ2000_1974|SPKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.515|7.025|7.745|9.535|12.8|15.045|14.555|13.075|13.5|22.1|17|12.2|9.85|10.15|9.15|8.88|10.01|10.16|9.68|11.4|9.41|8.48|9.38||||||||||||||||
2024-04-29 06:53:32|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|7.92|7.78|6.57|7.18|6.35|3.78|4.01|4.98|3.73|4.14|4.59|4.06|4.76|4.6|5.02|4.87|3.36|3.63|4.93|6.14|6.93|7.92|6.38|8.6||||||||||||6.09|10.48|17.18||
2024-04-29 06:53:33|russ2000_1978|RVLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:34|russ2000_1979|SIF|price_second_month|0|4.277|3.7775|2.997|3.4029|2.7785|3.1532|2.841|2.9346|2.7161|2.0917|2.1541|3.0594|3.3404|2.9034|3.6527|4.0584|3.996|3.996|3.0907|4.558|4.0897|4.0897|4.4331|5.8409|9.6515|9.589|8.7456|8.5938|11.875|8.25|7.25|6.5|6.875|6.25|6|7|5.375|4.75|3.875|3.8125|3.5625|2.875|2.9375|4.125|2.9375|3.125|3.25|3.5|4.5|4.5|4.438|4.875|8|9.875|10.75|11.5|14.5|19.313|20.5|21.25|24.375|14.375|14.25|10.5|8.875|8.5|6.875|6.625|6.125|6.75|5|4.7|5.4|6.8|5|5|5.5|3.92|2.86|2|1.54|2.09|3.5|3.9|4.1|3.1|4.3|4.85|3.31|3.82|3.32|4.25|4.35|4.15|6.45|8.35|20.4|15.67|19.55|13.5001|12.7099|10.276|4.5|5.3|9.5|14.62|16.18|14.283|11.23|10|15.47|16.25|16.6|16.5|19.0145|19.39|18.99|18.84|15.31|16.04|15.37|19.28|25|26.5|31.93|27.09|32.4|20.75|14.93|12.64|12.3|8.3|9.725|6.55|11.25|9.1|7.5778|5.5|7.4|5|5.35|5.1|4.74|3.02|2.91|2.88|2.6|4.31|3.6|3.99||||||||||||3.065|3.43|3.13||
2024-04-29 06:53:36|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.018|6.012|8.4168|36.072|7.2144|69.138|34.5|35|35|41.1|34.3|28.5|40.5|48|27.5|21.6|12.5|13.5|4.1|1.9|1.8|2.5|1.4|0.2|0.5|0.32|1|1.2|0.98|0.98|0.7|0.58|0.5|1.86|3.05|2.29|2.2|1.75|1.8|2.73|4|2.89|2.7|3.01|3.45|9.8|8.02|3.66|3.45|3.33|1.87|1.92|1.54|1.4|1.31|1.01|1.4|1.04|0.95|0.92|0.94|0.9698|1.28|1.47|1.27|1.25|1.17|1.67|1.39|0.6583|0.6252||||||||||||4.24|3.38|1.35||
2024-04-29 06:53:37|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7||7.85|7.89|7.97|9.24|7.31|4.34|3.19|2.04|0.89|0.84|0.136|0.2|0.2027|0.0693|0.0444|0.0148|0.02|0.011|0.0118|0.01|0.01|0.0066|0.0031|0.0026|0.0051|0.0018|0.0035|0.0022|0.009||||||||||||0.0002|0.0003|0.0003||
2024-04-29 06:53:38|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3677|1.0131|0.8105|1.3677|1.621|1.5703|1.5703|1.0638|1.3677|1.5197|1.5197|1.317|1.0638|1.0131|1.3677|1.4082|1.2664|1.0638|1.009|1.0131|1.0273|1.0212|0.9624|0.9523|0.9321|0.7578|0.5592|0.4296|0.5167|0.5471|0.4863|0.539|0.5268|0.5592|0.5714|0.5066|0.6004|0.6079|0.7163|0.62|3.0621|2.5089|2.2126|1.9558|1.9044|6.5746|10.8813|12.525|18.659|11.8039|6.1933|6.1736|3.2004|1.6792|1.5706|2.2027|2.4694|5.087|4.2968|3.4572|2.1731|2.1731|1.95|2.4|2|1.3|1.02|0.46|0.18|0.2|0.23|0.2599|0.42||||||||||||||||
2024-04-29 06:53:40|russ2000_1991|QRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.4|12.4|9.2|14|26|15.2|16|20|12.8|23.6|16|19.12|23.04|18.32|21.6|22.8|17.44|34.24|31.92|11.04|10|8.8|6.0808|6.56|4.4|3.316|2.12|1.96|2.13|2.5501|1.4404|1.941|2.14|1.91|2.28|1.4|1.62|2.93|2.39|2.5968|2.29|1.37|1.95||||||||||||7.78|7.08|7.03||
2024-04-29 06:53:41|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.22|0.55|0.4|||0.24|0.45|0.32|0.25|0.45|1|0.98|0.75|1.65|1.47|1.3|1.4|1.3|1.35|1.85|3.85|3.89|4.03|4.66|3.49|2.08|1.58|0.92|1.35|0.7799|1.01|1.16|1.33|1.26|1.45|1.47|1.87|2.13|4.67|2.79|1.96|1.8|1.49|1.45|1.41|1.24|0.79|0.755||||||||||||2.68|1.67|1.48||
2024-04-29 06:53:42|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||106|66|62|86.016|80|102.016|174.016|108|76|408|144|62|56|44|44|48|36|67.008|48|240|256|192|150.5|118|83.5008|28.5|37|19|24|20|16.8|19.2|15.2|25.92|21.12|40.976|27.2|33.92|36.16|114.08|109.6|196.96|249.44|272.48|109.6|144|113.76|92.8|61.28|56|62.08|76.64|61.28|61.6|60.32|33.76|26.4|28.48|25.92|10.3984|6.4|14.72|28.16|34.08|30.56|31.36|38.88|36.16|32.48|28.16|28.48|25.6|27.2|25.28|21.92|28|32.16|37.76|54.72|63.04|62.72|57.76|52.64|47.52|11.8416|4.08|2.6416|2.3616|0.208|0.09|0.055|0.05|0.0478|0.044|0.024|0.0174|0.028|0.012|0.01|0.014|0.025|0.009|0.015|0.0096|0.0088|0.0123|0.024||||||||||||0.0001|0.0001|0.0001||
2024-04-29 06:53:44|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.6|24.8|14.42|17.9|20.4|40.4|18.48|43.76|73.88|63.2|50.04|56.6|43.28|28.04|15.88|10.2|7.2|8.84|8.68|3.8408|3.9|4.32|5.8|4.24|3.05|2.7269|2.08|0.4501|16.61|24.22|16.44|16.07|9.17|8.79|8.4|6.28|10.54|19.58||||||||||||10.87|11.31|10.68||
2024-04-29 06:53:45|russ2000_1998|TSRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:53:46|russ2000_2_0000|AAXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.688|1.142|1.403|1.3183|0.5796|0.3242|0.3125|0.7492|1.95|5.9442|15.265|13.915|13.795|25.7|14.68|11.5|8.66|7.12|9.56|9.4|7.8|8.85|7.94|9.54|14.31|13.04|11.27|7.11|5.95|3.84|4.91|4.3|4.83|4.3|5.95|4.33|3.63|4.04|4.09|4.38|4.48|5.97|4.17|5.27|5.55|8.07|7.02|8.53|11.15|16.81|20.5|13.08|15.67|20.57|23.48|31.87|23.4|18.24|16.32|21.86|29.41|27.99|25.67|24.88|21.59|23.77|34.83|59.8|66.46|46.68|55.43|67.14|59.97|72.09|77.37|75.8|79.35||||||||||||||||
2024-04-29 06:53:47|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|8.99|4.4|4.52|2.38|2.92|4.1|6.55|5.4|5.6|13.65|16.65|13.85|17.7|14.9|8.2|6.47|6.2|1.73|2.925|3.89|3.05|2.4||||||||||||4.43|4.8|6.9||
2024-04-29 06:53:48|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.7|25.99|26.34|27.61|26.98|26.83|24.46|24.7|28.18|34.05|27.92|20.02|17.13|16.08|14.55|10.46|2.65|0.58|1.88|1.96|1.83|2.33|3.15|4.55|5.38|6.56|5.08|4.11|3.61|4.65|6.13|5.62|5.09|7.91|7.03|6.87|6.56|6.82|7.09|6.97|6.72|7.17|7|6.39|6.67|6.2|6.74|7.8|7.48|7.38|8.25|8.05|8.72|8.56|9.44|12.13|11.98|12.3|12.94|12.55|14.92|12.14|8.37|10.92||||||||||||15.96|12.48|13.4||
2024-04-29 06:53:50|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.97|26.18|31.15|36.65|38.25|34.15|40.3|38.15|43.65|44.55|37.83|37.93|34.19|31.64|35.76|34|26.22|26.06||||||||||||||||
2024-04-29 06:53:51|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.32|5.169|4.5605|3.761|4.738|7.5975|5.07|5.0499|3.33|1.832|1.65|2.56|2.1492|3.32|4.99|4.49|4.75|5.1|8.09|23.15|12.89|19.13|16.31|19.73|13.55|6.98|5.44|3.17|4.14|3.8895|2.65|2.675|3.3|4.275|5.45|5.45|5.85|9|4.36|3.79|1.88|1.34|1.65|3.1|2.16|2.92||||||||||||2.03|2.05|2.8||
2024-04-29 06:53:52|russ2000_2_0005|AC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9121|24.8558|26.9064|24.7936|30.5726|25.9121|30.8833|37.2215|44.0568|52.2592|46.1696|46.4902|51.352|51.69|53.9271|42.4735|39.5704|33.257|34.1021|28.9023|33.6249|35.8818|31.9347|38.4867|33.3564|34.0723|39.3218|47.2756|45.1878|44.2333|53.8376|64.446||||||||||||||||||||||||||||||||||||||||26.9934|29.9562|32.6108|33.8535|37.0848|33.953|33.0084|34.4501|34.3009|38.5264|36.8859|42.9706|41.8869|38.7054|34.5594|35.9713|40.9092|40.929|38.22||||||||||||36.44|33.62|33.5||
2024-04-29 06:53:53|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.22|15.39|16|18|18.45|17.75|17.25|17.3|20.95|18.65|17.99|19.16|17.3|16.12|18.95|18.535|11.22|11.29||||||||||||||||
2024-04-29 06:53:54|russ2000_2_0007|ACIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.86|70.67|51.95|46.41|48.11|38.65|38.7|32.87|39.79|42.88|55.45|47.3|62.79|67.11|68.38|67.57|67.75||||||||||||||||
2024-04-29 06:53:55|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|11.54|13.96|10.76|11.38|19.01|13.91|13.79|35.11|58.65|90.84||||||||||||17.56|16.64|30.92||
2024-04-29 06:53:56|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.966|15.4195|15.4195|14.966|15.4195|14.7392|15.0794|16.6667|18.8209|21.2018|22.6757|24.9433|25.1701|19.9546|19.9546|17.6871|17.0068|15.9864|16.5533|15.6463|16.4399|14.5125|14.6258|15.1474|16.9161|16.5079|16.2358|19.4921|18.1406|18.9116|20.6667|21.8594|22.1315|23.6281|25.1701|24.2177|22.1315|23.3469|22.9478|21.0431|20.6349|18.5941|18.1406|19.5011|18.1406|19.7619|18.4476|17.4952|16.2857|16.1905|14.75|15.2|15.5|12.5|9.5|10.65|13.25|13.5|12.55|14|14|15.05|16.2|15.67|14.31|13.735|14.75|14.98|15|16.01|16.75|16.6501|17.172|18.07|18.88|19.64|19.065|19.95|20.55|20.3|20.37|21.9|21.75|24.75|26.62|31.3|29|28.75|26|27.85|28|31.6|35.5|36.72|39.65|36.63|34.4|35.22|35.69|24.84|21.4||||||||||||31.83|39.08|35.24||
2024-04-29 06:53:58|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.49|20.16|29.95|27.19|23.38|25.05|23.22|19.94|17.9|14.7|9.32|6.74|4.86|0.9513|1.66|1.37|1.34|2.4||||||||||||7.48|0.8747|1.19||
2024-04-29 06:53:59|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.425|4.6|11.25|13.54|7.41|9.845|8.25|11|9.88|7.27|8.3|8.115|10.98|5.27|4.775|5.22|5.06|4.28|1.345|2.46|1.655|2|1.435|2.4949|3.055|2.8|2.365|7.545|5.395|7.595|9.005|11.235|13.56|11.47|8.4|12.525|18.895|19.635|28.995|26.495|19.2|21.06|19.82|17|12.65|9.5|3.74|4.8|7.55|7.35|9.06|11.66|9.31|9.92|9.81|8.75|11.12|11.2|9.92|12.02|11.58|12.24|10.35|12|5.18|4.16||||||||||||||||
2024-04-29 06:54:00|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|8.75|9.35|12.37|9.54|8.62|9.156|9.155|4.42|7.75|5.75|5.71|4.67|3.8|3.49|2.96|3.75|5.27|6.38|5.27|4.35|4.46|4.18|4.57|3.33|3.03|2.79||||||||||||3.85|3.7|5.36||
2024-04-29 06:54:02|russ2000_2_0013|ADRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:02|russ2000_2_0014|ADSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|22.83|23.63|23.68|22.38|23.55|26.69|26.95|27|32.15|32.49|32.88|33.1|31.9|30.07||||||||||||||||
2024-04-29 06:54:03|russ2000_2_0015|ADVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.49|36.96|39.13|10.51|9.95|5.29|4.32|3.58|2.85|2.75|2.55|2.6|3.05|6.95|6.05|5.85|3.54|4.37|9.52|10.67|10.905|12.46|20.32|11.96||||||||||||17.4|8.087|19.8||
2024-04-29 06:54:04|russ2000_2_0016|AFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|19.74|19.68|22.7|18.49|14.76|17.57|14.01|13.55|17.78|15.64|14.57|11.46|6.4|4.11|2.84|3.3|3.94||||||||||||||||
2024-04-29 06:54:05|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|2.81|2.72|1.42|1.15|1.13|0.8832||||||||||||||||
2024-04-29 06:54:06|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.7|9.75|11.26|9.77|5.72|4.51|5.02|6.3|2.87|2.71|6.84|7.03|5.84|7.74|7.06|6.73|4.21|4|2.56|1.56|2.27|2.23|3.24|2.5||||||||||||||||
2024-04-29 06:54:07|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.895|5.09|5.83|4.22|4.11|4.27|6.29|10.39|10.83|8.08|8.35|6.39|7.55|8.5|6.86|8.9|6.81||||||||||||||||
2024-04-29 06:54:08|russ2000_2_0020|AGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32.04|22.45|23.91|19.48|9.61|11.44|10|5.14|3.91||||||||||||6.83|7.65|9.28||
2024-04-29 06:54:09|russ2000_2_0021|AIMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:09|russ2000_2_0022|AJRD|price_second_month|0|12.3637|10.7352|12.0647|11.1068|10.2599|12.5073|10.9439|12.6702|15.2576|15.6726|20.7159|24.7378|23.9928|25.4317|28.1532|25.8697|34.0028|36.9119|22.8353|22.75|18.5|21.75|18.125|16.75|18|17.875|12|11.625|12.375|9.375|5.875|8.875|9.25|10.75|10.125|13.625|14|13.25|10.625|12.875|12.625|16.875|13.875|14.5|12.375|14.5|10.3751|13.5|12.8746|11.8741|11.7509|13|15.1259|13.8752|18.5009|18.8742|21.1255|26.7498|25.0633|15.2336|16.6661|11.7396|13.7661|11.2155|13.6613|12.0191|10.9375|7.75|9.8125|7.3125|8|12|11.69|12.4|12.75|10.87|14.6|10.85|8.1|6.8|8.02|10.26|10.01|11.28|11.36|12.08|16.81|18.67|18.9|18.85|18.26|19.25|18.14|13.77|13.81|13.86|13.41|11.44|12.1|10.4|8.32|7.81|2.86|2.53|2.01|4.41|7.81|4.32|5.2|4.38|4.91|5.19|6.28|4.45|5.44|6|6.12|9.13|9.2|12.05|13.68|15.07|18.34|18.63|18.61|18.43|16.7|19.3|20.75|20.57|17.54|15.53|17.24|17.97|20.32|19.39|21.9|29.63|31.49|27|28.94|35.11|35.21|37.25|38.58|52.23|44.2|49.28|43.85|41.37||||||||||||||||
2024-04-29 06:54:11|russ2000_2_0023|AKCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:12|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2271.6|2049.6|1608|1742.4|2208|297.6|507.6|524.4|603.6|469.2|435.6|559.2|520.8|193.2|240|242.4|148.8|77.988|76.2|87.48|88.8|80.7|79.8|112.5|158.1|68.4|94.5|60.3|57.9|46.8|41.1|33.3|21|10.497|9.6|11.517|12.3|21.9|24.86|21.53|24.47|25.02|33.81|31.33|32.26|25.74|25.29|32.9|26.02|22.62|24.92|26.76|30.09||||||||||||||||
2024-04-29 06:54:13|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|7.3503|9.85|6.87|6.76|6.9046|3.7|5.81|5.7192|5.45|4.95|4.9|4.25|6.8|8.25|8.3|8.15|8.97|7.81|7.16|4.41|7.11|4.5|4.11|6.96||||||||||||7.46|2.77|3.62||
2024-04-29 06:54:14|russ2000_2_0026|ALEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|16.46|18.64|27.48|32.7|12.92||||||||||||5.45|5.42|6.97||
2024-04-29 06:54:15|russ2000_2_0027|ALLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.91|39.96|39.2|88.46|95|62.33|65|89.58||||||||||||2.88|2.22|1.48||
2024-04-29 06:54:16|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.69|26.23|27.23|28.18|27|48.16|35.65||||||||||||3.89|2.35|4.91||
2024-04-29 06:54:17|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.49|10.75|9.37|6.59|4.15|4.12|2.13|2.08|1.87|1.38||||||||||||||||
2024-04-29 06:54:18|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|18.67|16.87|21.2|27.91|29.9|28.54|32.59|45.78|41.13|36.135|44.13|55.48|50.85|65.09|60.25|46.77|43.16|44.76|48.89|59.63||||||||||||58.57|54.48|75.69||
2024-04-29 06:54:19|russ2000_2_0031|AMAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|17.71|16.5|16.05|19.12|16.01|11.23|11.77||||||||||||17.92|21|23.08||
2024-04-29 06:54:20|russ2000_2_0032|AMEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.5|1.1|0.96|0.81|1.458|2.2|2.2|1.888|1.688|1|1|4.7|5.5|6.3|7.5|5.5|6.3|5.3|5|4.8|4.2|4.294|6.01|8.5|6|5.88|4.5|4.67|4.23|8.76|9.75|8.2|9|19.99|13.21|16.51|17.18|19.26|19.37|20.41|18.37|17.54|18.4|18.3||||||||||||||||
2024-04-29 06:54:21|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.01|22.73|18.02|11|11.4|14.79|16.98|18.5|15.2|11.42|16|13.07|14.44|15.58|19.02|19.68|19.7|23.28|27.3|27.29|22.73|18.14|16.84|14.9|17.13|18.32|8.91|7.02|7.23|9.02|8.43|9.19|8.06|4.9|5.78|6.99|8.35|5.51|4.26|5.63|6.21|7.59|10.95|12.4|13.75|14.74|13.9|13.7|11.27|15.01|17.12|22.51|25.79|33.05|29.49|28.53|37.34|36.89|33.85|42.25|36.25|37.6|48|56.5|54.8|58.3|61.05|53.55|48.55|56.33|60.33|74.33|47.3|50.67||||||||||||88.38|67.8|56.27||
2024-04-29 06:54:23|russ2000_2_0034|AMOT|price_second_month|0|6.8206|7.2987|6.8206|6.1513|6.3106|6.1513|6.8525|8.3186|9.2474|9.375|8.7372|7.0153|6.8878|5.375|4.5|6.625|6.75|8|3.25|3.5|2.625|2|2.875|4.125|4|4.25|2.875|2|2.75|2.375|2.625|2|2.375|2.75|3.125|4.25|4.75|3.375|2.625|3.375|2.8125|3|3|3|2.5|3.625|3|2.625|2.688|2.938|2.25|2|2.875|3.625|3.875|4.5|2.5|4|3|2.625|2.5|1.5|1.125|1.438|1.875|2.7188|1.2813|15|3.375|7.375|3.0625|4.125|3.88|3.14|2.6|2.72|2.712|2.6|2.25|1.91|1.79|2.731|4.47|4.55|5.17|5.919|6.851|7.569|4.78|4.13|3.82|4.43|5.05|4.66|6.02|6|6.02|4.71|4.59|4.97|5.43|5.2|2|1.77|1.82|2.01|2.25|3.435|4.71|4.18|5.35|8|6.71|5.39|6.35|7.1501|5.77|6.02|6.63|7|6.81|8.75|12.02|11.3304|14.53|16.35|21.78|27.86|31.28|19.02|23.88|18.46|22.78|22.53|21.38|24.15|25.18|25.29|31.91|31.35|48.36|48.84|47.31|41.65|32.47|32.21|44.8|38.54|36.19|42.59||||||||||||||||
2024-04-29 06:54:24|russ2000_2_0035|AMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:25|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|17.71|13.53|7.54|2.55|3.76|3.85|4.87|4.11||||||||||||4.09|4.31|5.52||
2024-04-29 06:54:26|russ2000_2_0037|ANAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.97|81.46|123.12|77.1|87.55|73.72|71.77|77.74|39.32|13.49|14.95|19.52|17.21||||||||||||19.68|14.14|25.53||
2024-04-29 06:54:27|russ2000_2_0038|AOBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:28|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|20.9|19.16|15.81|15.15|21.63|29.1|26.88|34.51|33.94|28.91||||||||||||42.21|53.87|61.97||
2024-04-29 06:54:29|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.99|12.16|14|18.62|21.9|24.85|28.5|42.2|42.6|40.1|58.15|84.35|61.29|70.54|96.81|97.86|113.98|125.04|155.8|174.73||||||||||||192.77|189.25|242.09||
2024-04-29 06:54:30|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.9701|7.5|7.3|8.2|8.14|8.8599|9|8.29|7.76|8.2|8.5|8.72|8.88|10.23|11.22|9.82|10.91|11.45|13.91|13.69|13.98|13.66|15.57|18.16|21.68|13.75|14.93|18.22|14.79|15.35|15.99|13.74|13.76|9.71|7.43|6.52||||||||||||||||
2024-04-29 06:54:31|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|22.21|5.3|3.1|3.38|4.06|3.22|3.74|3.31||||||||||||||||
2024-04-29 06:54:32|russ2000_2_0043|AQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:33|russ2000_2_0044|AQST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|8.05|3.72|3.8|7.79|3.73|4.87|7.86||||||||||||1.64|2.25|3.67||
2024-04-29 06:54:34|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|19.33|19.4|8.12|13.41|11.84|14.7|19.1|21.25|18.96|20.05||||||||||||||||
2024-04-29 06:54:34|russ2000_2_0046|ARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|24.21|22.6|15.99|13.67|14.72|19.82|14.77|21.95|16.59|13.06|6.22|5.97|9.3|7.95|6.2|6.39||||||||||||||||
2024-04-29 06:54:35|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.79|70.77|76.55|78.49|95.71|82.91|88.07|79.8|93.55|87.79|74.06|75.17|48.79|33.51|34.95||||||||||||130.6|165.96|165.29||
2024-04-29 06:54:37|russ2000_2_0048|ARGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8825|146.4247|120.3737|126.2127|91.6277|106.0007|105.1024|100.1617|97.9159|128.9975|125.0449|118.5771|101.042|140.1365|169.17|165.2893|152.7129|155.9468|146.9637|134.3155|166.6547|184.3335|171.6134|166.2235|173.41|186.8487|171.9727|175.8534|90.6216|29.8239|28.3148|27.4524|34.064|32.5548|33.9921|29.788|27.129|27.553|27.1721|26.2091|21.7104|21.8541|21.7535|25.6989|22.7596|20.3018|22.5584|21.2145|26.5038|28.0273|21.2361|19.8132|20.2731|21.5954|20.6971|22.3859|23.6364|27.4308|31.1606|30.3917|33.8915|32.0158|34.797|38.3543|40.5605|37.65|42.5692|43.7549|49.5889|43.6838|45.7826|48.6696|55.4348|58.4348|53.913|52.3478|53.2174|59.15|60.75|62.65|66.65|69.09|70.13|67.3|65.67|62.32|34.12|34.93||||||||||||||||
2024-04-29 06:54:38|russ2000_2_0049|ARL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.438|13.45|12.2|10.6|11.6|9.25|8.45|8.86|8.59|9.63|12.82|10.3|12.15|7.65|7.33|8.84|7.89|9.31|9.0543|9.54|9.35|7.82|9.33|8.81|8.05|8.33|9.47|7.84|8.76|9.92|11.83|7.95|9|10.01|11.51|14|8.38|9.23|8.32|8.14|8.45|3.95|2.53|1.83|1.29|1.71|2.56|2.13|3|3.35|4.23|4.19|4.67|9.13|6.2799|5.65|5.5|5.66|5.16|7.22|4.96|4.57|4.74|5.7|5.86|7.5|7.9499|8.1|11.27|13.08|14.86|17.49|15.38|12.88|13.08|12.74|14|13.54|6.72|9.2993||||||||||||19.95|15.09|19.35||
2024-04-29 06:54:40|russ2000_2_0050|ARLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|4.33|3.43|3.14|3.46|3.28|2.21|5.73||||||||||||9.77|9.09|10.41||
2024-04-29 06:54:41|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5234|20.2801|21.1882|21.8904|16.212|15.7095|12.834|13.5786|10.8362|10.9149|10.5093|12.5434|13.6513|14.1356|18.797|18.6153|19.8624|21.842|23.3191|20.9884|24.3664|23.6158|26.4852|33.2352|32.6601|36.7161|40.4997|44.4649|46.8743|50.5974|42.1645|43.7324|28.5799|9.0201|12.6645|11.4356|10.0674|13.1427|12.949|14.523|13.397|13.9055|14.2869|12.0894|7.0103|6.193|8.9838|7.1616|11.3327|12.2952|14.9649|17.7497|16.7387|20.1227|24.1001|25.1595|27.1754|22.7137|19.6566|19.7413|13.512|10.48|4.19|6.92|11.15|13.5|13.65|11.35|9.95|9.8|9.5|11.8|12.5|9.88|9.69|9.25|9.71|8.6|7.05|6.76|7.07||||||||||||12.79|14.49|18.27||
2024-04-29 06:54:42|russ2000_2_0052|ARQL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:54:43|russ2000_2_0053|ARVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|19.36|20.92|26.01|38.4|47.13|33.27|25.95||||||||||||28.21|21.97|45.98||
2024-04-29 06:54:44|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.28|28.95|31.42|43.71|41.98|37.35|33.95|26.88|33.29|25.83|21.53|20.05|14.25|12.23|13.39||||||||||||33.08|26.13|27.98||
2024-04-29 06:54:45|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|85|49|38.55|51.55|50.7|18.65|12.8|15.05|12.95|12|14.95|7.05|5.15|7.46|8.65|14.77|15.92|12.83|9.7|5.18|5.61|6.11|12.85|20.09|25.41|27.8|46.05|56.74|42.09|40.38|25.78|21.36|15.21|11.45|14.99|19.59|20.15|21.5||||||||||||11.8788|8.4012|12.79||
2024-04-29 06:54:46|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|10.875|9.25|7.875|10.375|3.438|2.938|5|7|4.75|3.438|4.25|3.5|3.75|6.75|5.5|5.8|4.2|2.35|1.82|2.75|3.5|5.47|6.79|7.05|7.61|4.7|4.66|4.39|4.42|5.05|5.98|6.31|5.84|4.25|3.16|3.64|4.39|1.99|2.62|3.27|3.75|4.25|1.58|2.23|2.1|3.32|3.35|3.1|3.32|3.78|5.39|8.96|8.31|6.22|4.26|6.29|5.11|5.28|5.9|6.84|5.81|6.88|8.49|12.69|11.59|14.94|15.53|19.14|20.59|31.85|19|16.49|20.13|20.05|20.14|16.39|10.1|6.12|6.3|6.87|6.7|6.545|5.4|4.4|3.43|1.44|0.7373|1.08|0.825|0.8446||||||||||||3.28|1.02|0.8839||
2024-04-29 06:54:48|russ2000_2_0057|ASUR|price_second_month|0||||||||||||||||||||||||||||||||||||||60|73.3334|43.3334|31.6667|55|50|36.6667|27.5|38.3334|47.5|66.6667|60.8334|136.6667|133.3334|70.8334|79.1667|52.92|67.5|46.6667|40.8334|48.7534|48.1267|40|38.3334|22.92|20|15.42|32.92|26.6667|24.1667|44.5867|23.3333|20.8333|9.3733|7.7067|9.2667|6|24|13|21.2067|26.6667|15|9.1333|13.8|20.8|22.4667|13.2|8.5333|10.2|11.4667|14.4067|12|9.8|11.5333|12|9.8667|2.6|3.5327|8.5327|7.0667|5.6|8.9333|5.3333|3.6013|2.4|1.2673|1.1333|1.2|1.562|2|1.6334|1.6267|1.7|1.5|1.7667|1.8133|2.3333|2.52|4.9933|4.44|7.79|5.61|6.55|5.95|4.5366|5.09|6.79|6.21|5.16|5.23|5.95|6.09|5.56|5.49|5.24|4.95|5.2999|8.9|11.06|15.5|11.58|14.36|14.25|17.53|15.03|5.69|6.46|6.43|6.44|8.2|8.43|6.18|6.73||||||||||||12.54|7.97|9.32||
2024-04-29 06:54:50|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||1.6875|1.7813|2.4688|2.1407|2.5625|2.5|2.75|3.0313|3.4063|3.4532|3.9063|3.3438|3.2813|3.594|4.344|4.875|5.532|6.657|7.407|9.938|11.5|11.157|9.938|13.813|13.5|13.375|17|19.907|18.0625|26.375|25.125|22.25|20.875|20.1875|18.0625|27.9375|37.375|30.3125|36.24|33.4|32.83|25.99|32.38|26.98|18.01|16.66|17.08|25.13|25.95|27.39|29.72|27.0302|19.42|16.86|17.38|20.55|18.47|23.22|23.48|24.5|22.35|26.22|27.64|33.6|34.53|54.98|43.94|57.05|51.58|57.48|51.95|43.57|51.1|54.32|63.15|57.49|38.11|42.94|54.25|53.85|44.18|34.51|35.53|27.33|19.31|26.07|29.98|31.23|30.01|35.54|42.01|42.23|42.93|48.86|36.55|31.81|26.16|23.75|18.26|18.1|23.04|29.85|32.15|37.4|34.2|41.45|46.05|47.75|47.85|57.74|48.2|43.96|42.72|33.73|30.87|33.46|33.2||||||||||||43.85|56.97|49.5||
2024-04-29 06:54:52|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|4.65|3.5|3.29|2.7|0.38|0.95|0.89|0.9499|1|3.48|2.72|2.82|2.7|2.6001|2.78|2.21|1.23|1.95|1.4|1.53|1|1.53|1.86|1.72|1.84|3.93|1.49|1.38|1.42|2.59|1.34|1.13|1.07|1.34|2.28|1.94|1.74|1.2|1.45|1.74|2|1.37|2.37|2.03|2|1.53|1.8|1.33|1.36|1.2|2.97|2.51||||||||||||||||
2024-04-29 06:54:53|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|22.49|25.77|21.23|16.55|22.03|21.74|22.1|27.41|20.42|24.04|23.53|27.57|41.47|36.69|28.5|28.55||||||||||||153.97|129.9|169.4||
2024-04-29 06:54:54|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17.88|15.84|16.11|15.98|13.22|13.12|13.76|15|15.69|11.91|11.47|10.295||||||||||||||||
2024-04-29 06:54:55|russ2000_2_0062|AUBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.417|6.625|7.167|8.6667|8.3333|9|10.917|18.3333|19|20.5|17.75|16.5|17.75|15.125|15.5|12.5|12|12.5|9.625|10|11.45|13.15|12|12.25|14.99|14|13.93|13.99|14.5|16.75|21|19.94|21.02|20.889|20.251|22.55|22|23.64|21.75|21.9501|23.9799|23.67|27.72|28.5|27.25|24.65|24.96|21|22.0052|22.51|22|20.3|24|23.75|20|19.88|17.97|19.99|20.142|19.5101|19.62|19.47|19.41|21.47|23.92|21.6|22.26|21.4|22|23.95|25.26|25.68|24.207|23.4|23.93|24.7499|24.86|27|27.05|24.78|29.7|28.75|28.3589|32.7|34.4047|36.05|35.71|36.08|43.27|46.22|38|34.16|36.58|40.0359|42.7|56.99|54.3|41.98||||||||||||22.01|21.24|21.1||
2024-04-29 06:54:56|russ2000_2_0063|AVEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9|86.6|147.8|142.6|183.3|160|149.9|136.2|129.1|94.8|64.8|66.3|25.9|21|21.3|19.4|11.2|12.9|8.9|12.5|22.7|12.8|11.5|9.42|9.561|9.523|6.526|8.4|7.2|34|29.9|28.6|22.6|29.2|20.7|6.25|6.838|6.978|6.666|4.9|8.75|4.83||||||||||||||||
2024-04-29 06:54:57|russ2000_2_0064|AVID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||22.75|17.25|20.5|23.5|28|33.25|41.25|33.5|36.75|39.75|39.625|16.75|22.625|18.5|12.875|10.875|23.5|33|29.25|34.5625|40.5313|25.25|23.875|29.3125|16.25|12.625|11.0625|17.5625|10.0625|14.0625|18.0625|16.8125|14.21|10.05|10.54|13.31|9.12|10.15|19.62|20.79|33.65|49.7|52.79|42.47|52.02|43.27|57.07|66.9|58.64|37.34|50.48|46.84|39.39|39.83|38.98|33.4|34.1|30.83|26.53|24.37|21.46|23.24|12.52|9.96|14.24|13.03|11.9|13.45|13.48|11.05|15.78|22.06|17.47|9.84|7.96|10.65|7.14|9.21|6.53|6.93|6.38|5.39|8.85|4.93||||15.68|17.81|8.31|7.59|7.65|5.95|8.99|4.21|5.62|5.21|4.41|6.73|4.79|5.1|5.92|6.44|4.75|7.75|7.46|7.87|7.39|7.06|8.1||||||||||||||||
2024-04-29 06:54:59|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.99|31.99|52.21|67.64|84.34|78.03|84.75|107.06|132.41||||||||||||||||
2024-04-29 06:54:59|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.51|41.44|29.42|32.38|25.85|31.09|36.71|37.16|39.06|36.13|44.43|48.42|49.38|54.87|72.06|43.83|47.64|40.1|32.5|34.78|32.62|29.61|32.16||||||||||||21.04|21.55|18.57||
2024-04-29 06:55:01|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.35|26.79|16.66|14.16|19.48|16.04|19.3|20.22|17.32||||||||||||1.52|1.32|1.31||
2024-04-29 06:55:02|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|21.57|22.95|15.57|16.11|12.92|13.7|12.6|13.26|14.36|15.59||||||||||||||||
2024-04-29 06:55:03|russ2000_2_0069|AX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.355|2.105|1.825|1.9875|1.7825|1.75|1.845|1.805|1.82|1.765|1.5375|1.7125|1.945|0.85|1.245|1.7125|1.7175|2.45|3.3|4|2.7925|3.37|3.7425|3.785|3.5025|3.9575|4.1825|4.6275|5.775|6.72|8.7175|11.2425|15.955|20.11|21.655|19.6125|19.615|19.73|22.58|23.6425|30.015|20.8225|17.86|18.77|20.64|24.98|29.6|22.08|26.61|26.88|38.2|40.65|36.63|29.1|32.95|28.96|25.91|29.12|24.91|22.13|24.18||||||||||||43.09|38.27|52.12||
2024-04-29 06:55:05|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||5.75|4.6251|4.6251|4.8749|4.3751|4.5|5.5|4.75|5.1249|5.1249|5.1249|4.5|4.6251|4.5|3.8749|3.8749|4.75|6.375|12.75|9|10|8.25|10|12.25|10.25|11.25|11.25|11.5|10|9.5|8.75|9.75|8.875|11.75|10.5|9.75|10.5|12|10.75|6.75|7.5|6.25|5.875|5.5|4.375|4.3125|2.8125|3.25|2|3.25|3.125|2.25|2.5|2.625|2.6875|1.75|1.875|2.25|1.9|1.052|1.48|0.7|0.45|0.6|0.84|0.4|0.37|0.5|1.1|0.8|1.6|0.9|2|1.5|1.3|0.6|0.49|0.45|0.27|0.615|0.65|3.25|3.65|2.5|2.1|2.6|4.32|3.52|5|4|3.55|3.5|3.75|3.15|3.55|3.02|3|3|2.05|3|2.86|3.35|3.05|2.7|3.95|4.25|3.24|3.95|4.04|2.52|2.54|2.82|3.17|3.06|4.75|5.5|5.2|5.56|9.01|8.35|10.45|14.85|17.6|26.7|29.2|49.1|43.85|33.48|18.46|20.93|15.85|17.33|12.38|9.7|11.87||||||||||||6.26|6.55|10.56||
2024-04-29 06:55:06|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|32.86|33.27|24.39|35.445|36.67|42.26||||||||||||57.3|55.99|67.94||
2024-04-29 06:55:07|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.75|15.25|26.5|26|16.3125|43.625|33.1875|38.125|31.4375|22.5625|38.5|17.3|14.3|9.1|9.699|7.62|2.31|1.049|1.42|2.17|3.36|4.4|2.1|1.47|1.64|1.48|1.3|1.25|1.87|2.91|3.8|3.33|5.31|4.91|3.9|4.56|4|5.52|4.7|3.4|0.95|1.04|1.04|1.88|2.37|3.07|4.06|5.41|8.17|9.18|7.25|8.21|3.94|5.84|3.81|3.24|2.79|3.02|2.88|2.31|2.27|2.34|2.15|2.4|2.56|2.74|2.45|2.19|2.31|2.63|3.37|4.34|5.05|7.1|6.95|7.8|10.35|7.475|6.65|7.85|5.24|4.43|4.41|3.39|2.96|3.48|5.22|5.03||||||||||||2.6|1.99|4.29||
2024-04-29 06:55:09|russ2000_2_0073|AYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|23.43|24.79|34.19|33.55|56.65|60.18|73.64|89.24|142.1|110.84|132.69|143.35|125.07||||||||||||||||
2024-04-29 06:55:10|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|20.16|22.03|24.05|23.8|22.43|22.92|25.28|26.77|25.01|29.51|27.01|27.18|27.45|26.6|23.54|19.77||||||||||||41.84|40.35|41.95||
2024-04-29 06:55:11|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|19.87|22.22|23.32|23.86|22.59|22.96|25.29|26.66|25|29.59|27.09|27.13|27.53|26.64|22.12|19.81||||||||||||36.84|35.95|39.12||
2024-04-29 06:55:12|russ2000_2_0076|BBGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|13.625|8.125|13.375|13.7|12.65|12.2|12.14|13.64|10.55|11.75|10.6|11.52|13.9|14.6|19.09|15.24|13.68|17.6|16.69|16.08|13.86|13.79|13.945|7.1|6.99|7.01|9.19|8.69|7.07|6.82|5.7|4.77|3.88|0.8753|1.939|2.26|3.3|4|3.75|6.11|3.91|4.26|6.32|4.98|4.13|3.88|3.68|5.72|5.71|5.03|5.1|7.27|7.05|8.99|8.84|6.92|6.1|5.03|4.98|4.91|4.25|3.75|3.29|4.49|4.85|5.45|9.35|8.45|9.8|10.55|10.5|10.65|7.5|5.78|4.38|3.64|3.05|2.9|3.11|2.52|1.64||||||||||||0.98|0.73|0.871||
2024-04-29 06:55:14|russ2000_2_0077|BCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3003|18.7498|14.8998|16|18.6|28|19|18.25|24|19.25|19.25|20|15.65|15.27|15.65|15.12|16.02|17.87|17.29|15.12|16.3|15.25|14|14.7799|10.4|10.466|9.48|7.71|9|8.9|9.025|8.93|9.19|10.85|10.99|9.1|10|10.37|10.22|10.35|9.25|9.83|10.21|10.58|12.34|13.08|13.434|13.0399|12.14|11.8|12.12|11.6912|11.1|10.05|10.46|11.02|12.2|14.7|15.75|14.15|14.45|15.3|15.75|14.75|11.57|12.14|12.6|12.36|13.18|11.34|9.6|8.26||||||||||||11.38|11.58|10.49||
2024-04-29 06:55:15|russ2000_2_0078|BCML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.5|11.9|12.2|12|12.75|12.5|12|12|12.5|12.5|10.25|10.5|10.35|9.5|7.5|7.5|8.55|9.35|8.5|8|8.3|9.75|8.75|7.31|7.51|7.05|6.63|6.75|7.5|7.6|7.76|7.95|8.45|7.98|9|10.05|10.15|10.5|11.25|11.95|11.64|11.95|11.6|13.31|12.02|11.91|12.25|12.949|16.3|17.15|17.2|19.25|22.65|23.89|26.14|23.11|23.2|22.47|21.3|22.2|22.09|12.81|11.34||||||||||||19.27|20.9|20.02||
2024-04-29 06:55:17|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|24.95|24.18|24.77|23.5|24.05|24.77|15.2|14.55||||||||||||20.45|20.23|22.45||
2024-04-29 06:55:18|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.99||11.85|12.2|13.86|12.8844|14.18|17.7|13.7|13.11|16.15|15.49|15.53|16.45|18.65|24.36|24.78|24.73|19.83|17.94|21.98|17.24|10.29|9.81||||||||||||9.58|9.93|10.23||
2024-04-29 06:55:19|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1||||||||||||186|145.82|173.21||
2024-04-29 06:55:21|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|4.2222|5.5556|6.3333|7.5556|10|8.8889|8.528|8.3333|8.6667|10.3333|11.3613|12.2222|12.1111|9.3613|10.7778|9.1111|8.8889|8.3333|8.7778|7.4167|7.0556|6.7222|6.5|6.5333|6.8|8.0667|7.5556|7.4|8.7467|7.8889|8.2222|8.2444|9.2667|10.2178|11|11.1778|11.5111|12|12.5333|12.5333|11.9333|12.0267|11.8|12.4444|12.9289|12.8844|13.7733|14.1911|14.0889|13.3778|14|13.8889|13.7689|12.9778|11.84|9.3868|12.4444|14.9778|11.9333|11.8889|11.8444|12.3556|12.1022|12.9111|12.6444|12.7556|12.6867|13.5778|15.5556|15.8889|15.1911|15.8444|15.9733|16|17.5556|16.8889|16.9333|18.82|20.3267|21.52|24.6667|22.1067|23.2733|22.06|22.46|24.5333|29.38|28.4067|28.87|26.26|28.5|27.1|30.14|29.45|25.73|25.82|23.63|22.07|25.64|20.42|19.72|20.26||||||||||||24.84|25.97|25.22||
2024-04-29 06:55:22|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.997|15.3853|16.0676|17.1651|15.939|15.4842|11.4203|13.912|10.1053|10.6985|15.3458|12.4487|12.9035|9.5812|9.4626|9.2055|8.5035|10.9457|11.3511|9.3934|12.6649|11.9228|8.1629|10.23|7.8|3.26|2.28||||||||||||2.72|2.1|2.28||
2024-04-29 06:55:24|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|25.98|33.1|34.39|37.82|30.15|45.1|58.75|37.77|57.65|40.82|57.8|60.92||||||||||||18.29|33.32|48.14||
2024-04-29 06:55:25|russ2000_2_0085|BJ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|22.16|27.4|26.4|25.87|22.74|25.47|37.27|41.55|||||||||||63.01|71.37|66.66|75.65||
2024-04-29 06:55:26|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|34|30.02|36.45|44|40.57|52.41|42.87|52.16|53.01|50.17|54.02|63.49|69.85|74.75||||||||||||60.06|57.85|56.73||
2024-04-29 06:55:27|russ2000_2_0087|BLBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||9.57|13.07|11.8|10.7|8.5|10.95|14.54|16.05|17|18.05|18.05|19.45|23.2|18.75|22.8|18.93|18.74|18.54|17.71|20.5|17.82|14.54|11.52||||||||||||21.85|19.08|33.84||
2024-04-29 06:55:29|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|30.85|26.95|35.41|34.12|36.29|38.62|53.55|57.05|68.92|69.64|84.45|62.02|50.95|58.08|78.4|88.14|112.21|114.01|118.6|154.45||||||||||||290.08|295.78|402.38||
2024-04-29 06:55:30|russ2000_2_0089|BMCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|22.26|18.94|16.69|16.07|15.21|16.86|17.47|16.71|15|19.13|19.94|18.85|20.2|19.5|20.2|23.05|18.75|20.5|22.4|17.01|17.6|20.34|24.8|29.59|28.41|25.42|32.37||||||||||||||||
2024-04-29 06:55:31|russ2000_2_0090|BNED|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|10.06|9.63|9.42|9.56|11.85|9.46|10.76|6.54|8.29|6.74|6.1|5.67|3.94|4.2|3.14|3.3|4.27|1.36|1.6|2.44|||||||||||1.26|1.09|1.49|0.7242||
2024-04-29 06:55:32|russ2000_2_0091|BOCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.3331||||||3.5552|3.4441||3.7774|3.5838||5.5|6.5417|6.4581|7.3337||7.0422|6.0005|5.6672|4.833|5.167|5.6667|6.6667|6.6667|7.2|7|7.6667|6.6667|6.6667|6.283|6.5|8.15|8.75|10.6667|13.2|12.39|10.99|11.5|10.15|10.15|10.1|10.3|10.25|11.71|11.75|11.47|10.2101|9.21|8.5|7.3|6.438|5|4|5.558|5.14|5.47|5.42|4.79|3.94|3.68|4.05|4.26|3.6|3.36|3.95|3.93|4.3|4.48|5.06|4.99|5.31|5.67|6.06|6.22|6.17|5.98|5.72|5.74|5.76|7.2|5.88|6.22|6.72|8.2|10.05|11.05|10.5|11.8|10.8|11.7|12.7|12.28|11.6|10.48|10|11.36|10.455|7.94|7.54||||||||||||||||
2024-04-29 06:55:33|russ2000_2_0092|BOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:55:34|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|22.46|24.98|23|22.9|24.57|24.01|24.8|20.62|20.98|19.42|19.11|17.47||||||||||||||||
2024-04-29 06:55:35|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|22.14|17.27|18.99|28.34|30.34|35.18|35.35|51.87|70.56|86.56|82.5|74.44|57.37|74.28|82.41|77.72|78.68|59.26|65.32|75.37||||||||||||49.86|69.64|93.52||
2024-04-29 06:55:36|russ2000_2_0095|BPRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6|32.46|33|33.26|28.96|32.48|28.08|26.44|28.57|27.53|20.45|19.67||||||||||||29.27|32.97|30.78||
2024-04-29 06:55:37|russ2000_2_0096|BRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.36|12.82|13.23|13.7|10.73|11.33|9.33|11.94|13.41|13.1|12.48|12.08|10.09|11.36|7.53|8.82|9.83|9.1|10.66|11.72|12.22|12.34|11.26|6.85|7.45||||||||||||||||
2024-04-29 06:55:38|russ2000_2_0097|BRT|price_second_month|0|12.375|10.5|9.75|7.875|6.75|7.125|6.375|8.25|8.25|9|7.5|11.25|13.125|16.75|15.25|19.5|18.625|19.5|17.25|19.125|18|19.25|19|18.625|17|14.75|12.875|10.625|8.125|4.875|2.875|3.75|3.625|2.25|2|3|2.25|2.375|2.5|3.875|3.25|4.125|4.375|4.125|4.375|4.5|3.5|3.75|3.75|4.25|4.25|4.75|4.625|5.5|6|6.75|7.125|7.75|8.063|8.125|7|6.1875|5.875|6.5|7.8125|8|8.0625|7.9375|7.875|8.125|7.625|9|9|10|10.25|12.81|13.85|12|13.11|13.75|16.45|18.23|23.88|22.9|21.65|20.55|23.3|23.95|22.55|23.25|22.6|25.9|26.63|26.98|30.53|31.17|29.4|21.17|15.1|12.6|12.91|10.56|2.93|2.85|3.6|5.25|4.92|5.03|6.07|5.2601|6.63|6.46|6.45|6.3|6.28|6.46|7.08|6.295|6.3|7.29|7.64|7.21|7.11|7.13|7.1652|7.2|7.22|6.99|7|7.02|6.79|6.45|7.18|7.75|7.988|8.59|7.89|7.78|11.07|10.44|12.64|12.87|11.41|13.3|12.62|14.48|18.36|15.6|11.28|13.35||||||||||||18.65|18.2|15.48||
2024-04-29 06:55:40|russ2000_2_0098|BRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9|12.375|15.99|12.39|12.67|10.76|7.77|7.66|6.45|4.63|4.09||||||||||||8.57|7.18|7.05||
2024-04-29 06:55:41|russ2000_2_0099|BSET|price_second_month|2|51.25|43.75|43.25|33.25|30.25|32.25|38.5|33.25|34|34|36.5|49.25|38.5|39.5|41.25|40|47.25|35.5|32.5|35.5|37|41.5|39|37|39.5|37|36|36.5|34.5|29.25|35.5|39|34.25|33.25|40.75|34.5|40.75|33.75|50|47.25|28.875|30.25|34.375|25.875|29.5|27.25|30|26.75|25|20.125|24.5|25.75|22|22.375|22.625|22.625|30|28|28.75|31.25|27.75|22.75|22.1875|24|24.625|18.1875|13.25|13.3125|13.5|12.625|12.625|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|15.63|||||||||||17.6|15.39|15.5|13.12||
2024-04-29 06:55:43|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|19.42|15.28|16.13|11.17|15.18|13.51|14.55|14.91|13.86|13.46|16.45|15.33|15.49|12.64|13.17|14.03|11.71|8.76|9.47|10.26|8.81|14.01||||||||||||20.71|17.45|22.66||
2024-04-29 06:55:44|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.05|0.032|0.04|0.04|0.035|0.06|0.075|0.05|0.031|0.04|0.06|0.085|0.05|0.09|0.12||0.08|0.08||0.07|0.06||0.02|||0.0035|||0.06||||||||||||||||||||||||||||||||||||18.49|16.25|17.25|16.455|18.81|18.55|9.57|10.29||||||||||||25.12|23.8|28.01||
2024-04-29 06:55:46|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3154|100.1714|111.1438|119.3868|89.4719|86.0328|90.9458|57.5917|12.2826|25.8753|34.7188|25.7|13.8|8.856|6.691|4.8|3.63|3.37|4.29|2.24|2.45||||||||||||5.25|1.42|1.28||
2024-04-29 06:55:47|russ2000_2_0103|BWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.81|12.09|11.36|11.07|11.24|12.75|13.15|10.04|9.77||||||||||||10.46|10.37|11.85||
2024-04-29 06:55:48|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.4|13.75|17.9||17.5||20.75||20.7|||20||11.75|18||||22|15|||14.05|13.5||15.5|12.5|13.5|13.25|16|21.99|22|19|20|17.9|19.5|19.01|19.4|18.46|18|19.25|19.75|21.51|22.53|28.72|32.85|30.7|32.72|33.83|32.55|31.19|31.05|29.675|30.23|28.87|25.93|29.26|28.43|14.7|15.6||||||||||||26.02|26.96|25.47||
2024-04-29 06:55:50|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2275|95.0799|81.1054|98.7063|140.3645|119.2258|90.3923|95.7875|105.782|98.9716|69.4305|34.4941|47.6726|46.5228|60.0551|19.5467|20.1658|28.2144|44.7539|24.8535|26.7108|31.4869|30.1602|33.4328|34.1403|29.718|21.2|15.9|23.4|26.1|21.8|22.1|31.4|24.7|16.1|17.3|15.9|13.9|12.8|12|10.8|10.9|9.1|6.6|4.1|7.1|8.87|7.82|6.83|9.65|9.85|9.29|15.12|36.7|36.15|23.76|32.12|22.29|28.69|12.44|11.75|6.18|20.75||||||||||||89.26|87.85|126.85||
2024-04-29 06:55:51|russ2000_2_0106|BXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|20.74|19.55|14.08|13.55|8.1|9.24|9.87|7.73|4.43|5.5||||||||||||||||
2024-04-29 06:55:52|russ2000_2_0107|BXMT|price_second_month|0|330|303.75|333.75|326.25|322.5|337.5|341.25|352.5|401.25|390|337.5|390|337.5|360|367.5|217.5|195|195|157.5|168.75|153.75|142.5|187.5|120|123.75|108.75|86.25|75|82.5|86.25|67.5|86.25|86.25|86.25|67.5|67.5|63.75|56.25|63.75|67.5|67.5|75|71.25|60|60|52.5|52.4948|48.7451|48.7451|48.7451|41.2459|37.4963|48.7451|63.7436|56.2444|157.4843|161.2339|333.7166|365.6034|288.7529|292.5029|183.7518|219.3772|150|148.1265|127.5013|142.5014|127.5013|116.2512|131.2513|127.5013|132.0013|166.5017|192.0019|147.9015|165.0017|148.5015|148.5015|135.0014|169.8017|177.6|202.9|233.2|251.8|229.9|269.5|328.5|323.2|349.7|329.1|306.5|338|340.6|392.5|445.8|459.7|444.8|346.6|307.6|276|289.5|120.6|50|16.7|16.1|30.9|12.2|16.9|18.8|16.7|12|28.2|44.6|29.1|23.7|34|32.9|31|35.8|22.6|26.37|25.6|25.84|28.97|29.72|29.05|28.56|28.91|30.22|27.69|28.9|24.74|28.19|29.82|30.08|31.14|31.05|31.35|32.72|31.05|31.59|34.06|35.1|34.48|35.26|34.8|36.63|36.06|23.59|23.77||||||||||||22.02|22.18|20.37||
2024-04-29 06:55:54|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|19.73|22.9|21.83|23.34|20.74|20.29|19.06|16.73|18.25|18.72|13.29|12.8||||||||||||21.18|19.99|20.84||
2024-04-29 06:55:55|russ2000_2_0109|CADE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|24.03|28.19|29.2|28.25|20.51|20.07|19.81|14.82|16.29|15.43|7.79|9.65||||||||||||22.88|25.05|27.68||
2024-04-29 06:55:56|russ2000_2_0110|CAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.02|9.99|16.5|14.83|4.99|3.28|4.9|6.78|7.98|8.69|12.82|13.24|20.45|19.88|23.36|13.03|14.37|19.61|18.91|20.19|20.7|26.62|24.98|21.85|22.88|21.85|22.29|19.64|21.31|23.79|22.7|12.42|11.09|7.23|7.68|8.03|8.89|17.12|19.29|28.4|35.05|20.87|25.37|26.45|23.06|23.64|22.12|20.46|23.48|25.28|17.67|21.69||||||||||||||||
2024-04-29 06:55:57|russ2000_2_0111|CAL|price_second_month|1|16.8889|14|14.1666|13.1667|11.7778|11.1667|12.1666|12.4445|13.0556|13.5556|15|17.7222|16.9445|13.8334|15.3333|17.1111|19|18.5|14.5556|15.4445|14|16.2222|13.9445|15.1111|15|15.4445|12.0556|10.9445|12.2778|10.6667|9.8334|11.7778|10.4445|11.8334|11.2777|11.5|10.1112|11.6111|12.5556|14.3889|13.8889|15.2223|15.3889|16.2778|16.7223|14.9445|14.2222|12.8889|10.1111|8.1667|6.3333|6|7.7222|10.3333|8.1667|7.3889|8.3056|8.0833|5.9167|6.3889|8.8333|6.8333|7.8056|5.8611|9.6667|8.1389|6.2778|5.3333|5.7778|4.0833|5.7778|8.3778|8.0222|5.0444|7.2178|8.6489|12.4889|7.9556|10.5911|12.0311|13.2445|14.0889|16.8578|16.1911|18.1911|11.1378|13.2578|15.2311|17.4|14.6667|18.8578|23.3245|22.72|23.8933|31.8267|28|24.32|19.4|15.17|15.07|13.55|16.38|8.47|3.75|7.24|8.02|9.87|15.48|15.18|11.47|13.93|12.22|10.65|7.12|8.9|9.23|12.91|16.03|18.37|16|21.53|23.47|28.14|26.54|28.61|27.13|32.15|32.8|31.78|30.53|26.82|28.29|24.21|25.29|32.82|26.42|27.78|30.52|33.48|33.6|34.39|35.86|27.83|24.69|19.92|23.41|23.75|5.2|8.34|9.56|||||||||||23.93|28.76|30.73|41.03||
2024-04-29 06:55:59|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|32.13|49.72|38.91|42.25|34.7|31.94|39.71|26.755|26.1|25.79||||||||||||18.11|21.62|22.14||
2024-04-29 06:56:00|russ2000_2_0113|CARO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:56:01|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|24.11|29.27|24.44|26.72|25.87|25.16|21.45|8.91|13.46|10.58|6.04|9.05||||||||||||18.69|18.62|18.34||
2024-04-29 06:56:02|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.21|14.59|15.55|10.35|5.94|5.43|3.51|3.99|4.38|4.4||||||||||||||||
2024-04-29 06:56:03|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||151.25|173.25|170.5|118.25|114.125|167.75|142.318|314.193|250.25|279.125|181.5|271.5625|240.625|247.5|1083.5|277.0625|316.25|253|215.1875|174.35|127.27|121.66|78.76|68.64|30.47|16.06|11.11|36.3|38.06|42.68|43.23|23.21|15.07|20.68|43.45|26.73|28.27|24.86|27.06|18.7|20.13|22.11|17.16|19.25|12.21|15.4|10.01|7.81|5.06|2.53|1.98|6.93|6.05|11.44|9.559|4.466|2.64|5.08|5.23|4.67|1.43|1.54|2.15|1.98|1.99|1.35|2.86|1.8|1.87|1.6301|1.94|1.82|1.7699|1.54|1.62|1.4|1.38|1.12|0.87|1.21|1.13|1.36|1.41|1.01|0.96|3.02|3.73|6.55|7.76|3.9|3.62|3.19|3.19|3.32|2.08|2.7|1.84||||||||||||2.32|5.59|5.59||
2024-04-29 06:56:05|russ2000_2_0117|CATC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.75|48|61|64|70|68.75|73.15|83.5|82.01|89.53|87.44|86.2|84.39|74.97|79.75|72.77|56.37|54.1||||||||||||53.21|58.43|63.26||
2024-04-29 06:56:06|russ2000_2_0118|CBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|5.04|7.21|9.98|3.86|2.55|1.23|1.18|2.33|2.31|1.99|2.9|4.51|6.33|8.44|14.89|11.52|12.5|8.71|11.48|12|5.82|1.74|1.65|3.92|6.12||||||||||||||||
2024-04-29 06:56:07|russ2000_2_0119|CBFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.875|9.86|9.75|11|10.9|14|14.6|12.25|12.75|15.25|14.5|15.25|14|14.25|13|13.5|14.5|14.1|15.1|16|18.5|16|16.5|16.87|16.5|16.44|15.5|18|17.95|16.9|15|13.25|12.9|14|15|17|15.5|16.75|18|18.75|18.5|19|19.75|20|21|20|19|19|21|18.5|20|19.5|20.25|19.74|20|19.42|20.1|19.8599|20.2801|21.9|19.95|22.1152|22.6845|24.4|26.375|25.9|28.4497|30.352|29.8625|34.25|31.95|25.79|25.6|23.6|25.22|28.25|30.14|23.46|18.35||||||||||||21.61|21.49|22.735||
2024-04-29 06:56:09|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588|762.3|952.35|1019.5605|968.1|985.95|830.55|805.3395|1048.95|201.6|236.25|286.65|1344|2401.35|2098.95|2367.75|2180.85|2355.15|2784.6|2320.5|1575|723.45|756|435.75|472.5|460.95|473.55|588|499.8|569.1|488.25|392.7|294|253.05|265.65|286.65|242.5605|48|30.9|20.55|18.9|11.55|6.77|4|3.19|6.81|27.54|24.96|10.75|10.52|8.5|8.2|7.27|5.43|6.83|7.4|5.44||||||||||||||||
2024-04-29 06:56:10|russ2000_2_0121|CBLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:56:11|russ2000_2_0122|CBMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11|6.9|6.5|2.9|2.2|1.6|1.6|3|1.8|5.5|10|5.6|6|10|9.5|8|6|7.49|4.2|5.4|4.1|5.79|6.5|5.25|5.2|||18.58|15.6|29.5|29.54|21.67|22.77|17.41|14.59|14.16|13.65|12.05|6.35|8.7|10.85|16.55|16.5|19.45|19.36|17.01|16.29|12.11|18.21|16.53|13.8|18.49||||||||||||||||
2024-04-29 06:56:12|russ2000_2_0123|CBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.81|12|12.1|14.9|13.84|11.38|10.41||||||||||||19.15|21.17|20.59||
2024-04-29 06:56:13|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|29.79|36.47|35|33.31|28.44|26.93|29.52|24.95|20.47|15.85||||||||||||||||
2024-04-29 06:56:13|russ2000_2_0125|CCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.35|16.06|14.77|16.99|16.39|12.7|13.75||||||||||||44.05|39.07|38.39||
2024-04-29 06:56:14|russ2000_2_0126|CDLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.46|14.51|18.53|23.55|36.2|56.69|83.88|65.96|81.51||||||||||||16.66|7.96|8.29||
2024-04-29 06:56:16|russ2000_2_0127|CDMO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||32.83|75.46|175|225.33|161.875|170.625|157.5|172.83|153.125|106.085|76.58|27.335|48.125|35|38.29|36.085|43.75|21.875|18.585|222.04|135.625|85.33|32.83|51.415|92.05|34.65|120.05|75.95|40.95|14.7|27.3|17.5|50.75|75.25|77.35|85.75|51.1|56.35|40.95|51.45|33.6|35|32.55|53.9|55.65|44.45|40.6|34.3|26.95|23.436|12.95|16.45|14.7035|11.585|10.15|12.95|29.4|24.15|20.72|21.56|15.05|10.15|16.1|16.52|13.02|7.63|7.21|3.7807|3.7821|7.21|9.24|9.31|9.03|9.8|9.73|13.3|13.16|9.52|9.73|9.45|9.17|7.14|8.19|2.9435|2.5487|3.01|2.1588|4.578|4.256|3.14|3.88|2.92|3.92|6.86|4.1|4.25|5.6|5.3|7.67|5.11|6.565|7.62|||||||||||13.97|9.44|6.5|6.7||
2024-04-29 06:56:18|russ2000_2_0128|CDNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.045|6.11|4.65|6.44|6.42|4.95|4.44|4.79|3.65|2.1|1.01|2.86|6.7|5.18|11.56|21.66|27.53|31.56|31.07|23.86|20.99|22.445|31.6|34.13||||||||||||9.31|9.71|10.64||
2024-04-29 06:56:19|russ2000_2_0129|CDXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.08|1.41|4.8|4.05|5.07|6|4.02|3.66|2.55|2.04|2.04|1.932|2.04|2.01|2.1|2.52|3.09|5.31|4.5|3.27|3.417|4.14|3.81|3.48|3.975|3.915|5.22|3.61|2.59|2.76|3.29|3.3|6.96|5.53|3.22|4.49|3.35|3.66|3.91|3.84|3.82|3.41|4.77|5.09||||||||||||1.59|1.39|1.67||
2024-04-29 06:56:21|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|9.57|10.4|10.95|6.63|4.6|3.99|3.34|2.18|2.12|2.09|2.36|1.79|1.51|1.94|1.41|2.62|2.35|3.5|4.13|3.4|3.83|4.13|3.8|4.3|4.75|4.1|4.3|5.65|6.6|9.55|14.5|17.2|21.92|21.95|19.2|13.42|15.51|12.95|12.35|13.36||||||||||||1.74|2.36|4.65||
2024-04-29 06:56:22|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||118.75|111.725|96.875|131.25|139.075|142.2|112.5|107.825|125|140.625|201.575|179.7|204.7|337.5|203.125|225|215.625|256.25|250|215.625|304.7|168.75|242.2|191.4|250|231.5|221.5|196.5|200|221.5|125|23.75|7.625|3.5|2.25|5.5|7.3|8.51|12.9|16.5|15|16.75|17.71|19.86|18.37|18.01|20.14|20.66|26.67|22.42|19.93|19.86|14.92|16.79|19.51|12.19|7.94|7.61|12.12|12.94|11.85|12.92|10.99|11.28|12.8|10.51|10.06|8.54|10.62|7.56|8.16|8.55|6.74|5.88|4.56|5.9|7.46|8.13|13.22|11.34|11.5|8.61|8.03|3.73|4.84|6.09|7.77|10.4|14.65|15.15|12.2|13.7|13.85|12.95|9.6|10.83|9.83|10.38|11.51|11.46|8.76|11.07|10.46||||||||||||4.01|2.73|2.9||
2024-04-29 06:56:25|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|43.18|41.19|34.36|38.32|26.76|16.38|13.18|5.59|6.99|5.05||||||||||||86.04|106.67|85.82||
2024-04-29 06:56:26|russ2000_2_0133|CELC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17.34|19.2|25.21|26.9|23.75|22.46|17.05|10.06|9.7|10.65|5.45||||||||||||9.52|14.67|15.56||
2024-04-29 06:56:27|russ2000_2_0134|CELH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|14.6|5.2|3.6|1.72|1.68|1.1|1.02|3.7|10.7|7|3.44|2.93|1.8504|0.74|0.36|0.31|0.21|0.235|0.231|0.332|0.3|0.25|0.2489|0.29|0.5|0.3701|0.43|0.7|0.53|0.52|1.13|2.59|1.91|1.67|1.57|2.46|2.06|2.5|3.63|3.93|4.93|5.305|5.34|4.06|4.13|3.81|3.52|4.15|4.1|4.47|5.91|9.245|23.07||||||||||||65.3467|49.51|81.62||
2024-04-29 06:56:28|russ2000_2_0135|CENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.4167|3.5834|3.2917|2.8333|1.25|1.125|1.7083|2.2293|2.875|2.9583|4.875|8.2083|7.2083|7.2083|8.0417|9.8333|9.4583|11.5833|9.8542|4.7083|5.3646|5.6667|4.5625|2.5833|2.6875|3.2083|3.8021|2.5|2.8542|2.5833|2.32|3.0467|2.7867|3.0867|4.9|4.5067|6.37|7.6333|8.32|9.2633|8.8367|11.5233|12.3933|10.4467|12.9|15.2067|14.7833|16.5133|14.6733|18.12|13.9567|14.61|17.4|13.95|14.35|12.8|5.37|4.93|8|5.61|4.21|7.34|10.65|12.14|8.72|10.53|10.05|9.28|9.26|9.13|10.22|7.84|8.65|9.06|9.02|11.35|11.2|8.83|7.77|6.46|7.77|7.57|7.86|8.81|7.32|9.06|9.5|12.26|14.77|13.93|18.68|25.68|28.88|33.75|29.92|35.25|39.63|38.63|40.83|39.7|33.85|31.28|28.15|26.42|26.38|26.78|36.69|40.69||||||||||||35.312|32.464|43.87||
2024-04-29 06:56:30|russ2000_2_0136|CFFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20|19.5|18.75|19.5|17.25|18.75|16.125|16.125|15.25|15.5|15.25|16.5|17.9|18.68|20|23.5|22.9|22.78|28.29|38.96|44.5|45.5|39.77|38.73|35.5|39.01|37.4|40.25|39.75|39|39.3|40.15|38.3|40|44.05|42.86|40.1|33.592|30.07|27.66|21|17.5|15|16|18.9|17.9|19.98|19.835|18.48|20.19|22.99|21.35|22.66|22.11|31.038|34.75|40.02|34.99|39.81|48.39|52.4|53.61|35.41|34.54|33.45|39.43|36.14|36|34.38|38.36|39.75|43.9|43.05|45|47.6|47.5|47.4|58.5|49.25|60.15|65|51.74|51.17|47.5|47.41|56.3|49.75|36.04|33.05||||||||||||53.32|58.34|53.43||
2024-04-29 06:56:31|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.68|17.9|18.4|22.97|21.78|22.72|24.7|26.24|28.58|23.54|28.08|31.52|31.54|35.37|38.8|42.71|46.72|47.63|40.18|47||||||||||||33.19|27.1|27.14||
2024-04-29 06:56:32|russ2000_2_0138|CHMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.813|12.75|13||15|16.25|17.125|17.5|17.25|17|20.5|22.25|28|27.5|25.5|27|25|25|24.375|22.5|20.5|19.25|19.25|20.0625|20.25|26.5|29.5|28.65|28.3|28.15|26|26.75|30.25|33|32|34.2|28.5|29.85|31.45|32.5|33.9|32|30.75|30.15|31|30.5|32.3|32.49|30.75|28.5|27.25|27.25|27|25|22.98|19.5|18.5|19.68|22.5|20.45|20.25|20.75|21.55|24.05|22.7|23|23.25|25.5|25|24|24.75|30.25|33.25|30.61|31|29.01|27.9|28.04|28.2001|28.05|26.4|26.6|27.6751|26.75|32.95|29.38|32.06|36.6|38.81|39.7|48|42.8|49.33|41.54|42.94|47.63|47.46|41.39|45|36.85|24.93|29.07||||||||||||39.29|46.2|42.6||
2024-04-29 06:56:34|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.23|20.13|18.92|17.63|17.6|16|14.44|13.55|15.57|16.41|18|18.55|18.22|18.46|18.5|16.12|19.18|18.72|19.01|18.71|17.04|11.94|14.81|14.98|8.75|9.74||||||||||||3.94|3.94|3.54||
2024-04-29 06:56:35|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.33|6.51|6.06|4.66|2.84|2.34|2.21|1.85|2.61||||||||||||||||
2024-04-29 06:56:36|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.21|12.31|12.6|11.48|11.57|11.9|11.77|12.98|12.61|13.03|12.26|12.7|13.34|10.04|12.33|12.94|10.94|12.13|12|13.35|13.43|11.6|9.33|8.39||||||||||||5.04|4.83|4.58||
2024-04-29 06:56:37|russ2000_2_0142|CISN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:56:38|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25||30.5|34.25|36|38|40.5|33.5|29|25|26|27.5|28.5|28|27|22.25|19.375|18.875|21.5|20|23.75|23.5|22.5|20.51|24.25|22.85|28.5|33.26|27.39|28.33|27.04|24.5|22.71|23|23.25|20.5|23.14|20.56|22.18|19.7|19.35|20.3|19.57|19.6|17.84|16.28|14.83|13.39|12.17|7.7401|7.53|6.2956|5.22|4.84|4.2|5|4.3501|4.0501|4.24|4|3.77|4.05|5.3|6.4508|5.42|5.55|6.55|7.31|6.79|6.68|8.87|8.69|8.99|10.22|10.71|10.8001|10.317|10.61|10.89|11.72|14.45|15.13|21.93|20.94|20.07|22.58|22.53|24.2|23.82|21.18|20.55|22.48|20.43|21.73|19.14|15.51|14.14||||||||||||16.99|15.65|15.02||
2024-04-29 06:56:39|russ2000_2_0144|CIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|17.625|22.1875|17.25|15.8125|16.75|19|18.6875|18.875|22|12.75|10|12.65|12.32|9.55|13.2|12.22|10.15|8.55|7.15|5.13|5.72|6.31|10.63|16.25|15.7|16.05|16.48|14.45|15.92|15.5|17.17|15.25|17.06|16.59|18.99|18.41|19.5701|12.05|10.59|6.04|7.21|7.45|4.7|5.77|7.58|8|8.25|10.74|11.9|11.49|15.05|14.33|14.15|15.52|17.05|13|13.1|13.31|14.4|12.48|14.24|12.9|12.1|11.32|10.7|11.82|11.3|11.75|11.041|11.224|10.4|11.15|11.99|12.5|15.05|13.25|15.25|13.75|13.95|15.05|13.1|13.48|15.09|15.03|14.56|14.38|14.8|14.21|14.19||||||||||||21.17|23.5|23.31||
2024-04-29 06:56:42|russ2000_2_0145|CJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:56:42|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2721|7.0984|6.8894|8.2035|7.8949|7.1283|8.3628|9.229|9.4181|8.4524|7.9646|8.7113|10.2445|13.4403|10.6925|10.7522|8.333|9.0498|7.2179|9.4181|6.9889|4.7588|4.2013|4.1515|4.5697|6.2223|5.5254|5.9237|7.417|7.6659|6.6704|7.417|10.2046|11.2699|11.7478|13.1515|10.5531|12.5144|12.4746|10.3483|12.74||||||||||||7.19|5.69|5.76||
2024-04-29 06:56:44|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|15.63|15.95|15.68|14.94|16.8|16.02|14.5|10.87||||||||||||17.16|16.45|16.73||
2024-04-29 06:56:45|russ2000_2_0148|CLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|16.23|18.44|15.86|14|11.66|14.64|9.41|6.76|9.95|8.91|9.8|12.39||||||||||||||||
2024-04-29 06:56:45|russ2000_2_0149|CLNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|20.08|16.97|17.85|15.63|12.56|13.16|13.05|5.01|6.22||||||||||||||||
2024-04-29 06:56:46|russ2000_2_0150|CLPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.13|10.2|8.9|8.82|11.77|13.24|13.16|12.83|10.94|8.95|11.27|7.25|6.61||||||||||||6.15|5.1|4.68||
2024-04-29 06:56:47|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|18.51|7.85|7.05|6.9|7.09|6.46|14.54|6.95|1.47|1.49|1.16|0.5901|1.28|2.565|2.03|1.69||||||||||||0.91|1.01|1.4||
2024-04-29 06:56:48|russ2000_2_0152|CLUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:56:49|russ2000_2_0153|CLXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|18.37|18.75|17.04|11.52|15.46|14.68|5.99|3.79|5.69|4.66|5.42||||||||||||||||
2024-04-29 06:56:50|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.21|15.66|11.72|14.43|13.68|12.95|14.1|15.07|16.71|16.73|17.41|19.84|21.84|22.49|20.43|19.1|19.47|14.52|12.08|6.94|9.46|8.8|5.76|6.01|6.55|6.3|5.67|5.79|7.41|7.04|5.3|5.35|5.3|5.57|8.25|6.42|4.86|4.94||||||||||||10.31|10.11|11.37||
2024-04-29 06:56:51|russ2000_2_0155|CNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|9.1|12.6|14.39|14.3|14.99|22.98|13.18|13.31|10.47|9.35|9.3|12.01|14.99|22.54|22.1|19.91|15.44|13.08|15|10.76|9.94|7.08|10.9|9.83|9.68||||||||||||||||
2024-04-29 06:56:52|russ2000_2_0156|CNNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3327|12.7735|12.825|11.5982|10.87|9.94|12.02|12.85|13.15|12.45|13.7|16.95|18.33|18.38|20.2|19.47|17.43|22.6|26.16|27.89|37.76|38.06|36.36|37.86||||||||||||19.63|17.96|21.82||
2024-04-29 06:56:53|russ2000_2_0157|CNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|10.1|8.62|7.25|46.56|35.34|35.53|21.05||||||||||||||||
2024-04-29 06:56:54|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|3|3.25|2.375|2.188|2.125|2|2.219|1.813|1.5|1.563|1.281|1.063|1.063|0.688|1.219|0.906|1.25|0.969|0.875|0.906|1.125|0.9375|1|1|1.75|1.5313|1.6563|2.25|2.12|2.13|2.3|2.105|3|2.639|2.1|2.1|2.259|2.45|3.93|2.889|5.57|4.7|7.99|8.78|6.88|6.75|8.31|8.73|9.97|10.25|10.08|10.18|8.37|6.83|6.21|4.85|4|2.53|0.95|1.65|2.56|2.87|2.55|2.47|2.3|1.92|2.25|2.6|2.84|2.79|2.35|2.8|2.92|2.63|2.65|2.91|3.4|5.19|5.33|6.79|6.14|5.18|5.19|5.63|6.11|5.82|6.7|6.73|5.7|6.39|6.9|6.84|7.81|6.85|9.05|7.97|8.49|8|7.46|8.43|8.74|7.68|8.1|6.98|5.47|6.15||||||||||||6.5|4.3|2.91||
2024-04-29 06:56:56|russ2000_2_0159|CNXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|15.3333|15.875|11.25|9.5417|8.4583|17.9167|17.5|33.0834|60.375|17.3125|12.8125|15.65|10.1702|15.72|9|9.79|6.2|6.99|6.64|7.46|9.6|7.1|8.8|7.18|7.2|7.03|7.76|5.11|5.6|6.38|5.53|5.99|7.73|12.95|17.73|11.18|13.17|13.07|10.51|10.78|7.11|4.89|4.31|5.02|5.73|6.22|6.35|6.85|6.5|7.95|8.76|8.64|8.67|10.13|9|8.87|12.16|10.77|14.49|16.85|15.27|21.32|20.39|21.14|22.76|22.37|24.64|25.79|20.21|21.98|24.26|22.99|26.46|27.57|27.77|26.14|24.62|27.35|24.41|29.71|38.45|30.7|42.04|32.8|35.65|49.88|44.2|43.43|44.49||||||||||||53.12|59.63|66.38||
2024-04-29 06:56:57|russ2000_2_0160|COLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.43|24.37|26.5|28.06|31.32|36.16|37.86|31.1|35.38|38.5||||||||||||33.65|28.23|25.3||
2024-04-29 06:56:59|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|19.08|19.59|16.72|8.99|16.31|13.26|8.32|9.75|15.86|23.99|22.62|16.72|19.19|15.51|11.79|11.13|20.68|23.04|23.43|18.53||||||||||||23.42|25.63|36.71||
2024-04-29 06:57:00|russ2000_2_0162|COOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.94|5.76|9.24|11.4|12.36|13.68|32.52|34.92|32.4|22.2|26.4|34.08|27.72|28.44|29.28|28.44|28.68|19.8|16.2|13.8|15|9.3948|15.48|16.56|19.2|15.13|14.55|8.61|8.96|13.27|13.4|10.96|18.53||||||||||||56.66|60.52|71.28||
2024-04-29 06:57:02|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|14.07|13.97|12.12|9.1|10.11|7.96|3.96|5.68||||||||||||||||
2024-04-29 06:57:03|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.1|3.04|2.68|3.24|3.45|3.73|2.17|2.16|1.97|0.4811|0.71|0.725|1.19|1.12|1.06|1.17|1.18|1.27|1.02|1.11|0.553|1.64|0.495|0.4301|0.8573|1.35|1.75|1.92|2.04|2.27|2.73|3.34|3.99|4.07|2.72|1.85|0.62|1.03|1.08|1.13|2.12|2.77|3.36|3.19|3.44|3.01|2.94|2.77|3.61|6.16|4.61|4.18|4.4|3.22||||||||||||14.04|14.43|16.03||
2024-04-29 06:57:04|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.8|1.3|3.26|4.11|8|8.55|6.2|7.45|7.75|7.4|6|5.65|6.9|8.58|7.2|5.28|4.57|5.17|8.01|8.21||||||||||||7.3|6.69|30.9||
2024-04-29 06:57:06|russ2000_2_0166|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96||||||||||||9.83|10.3|10.99||
2024-04-29 06:57:08|russ2000_2_0167|CRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.94|23.9|26.28|15.86|19.56|20.58|16.34|16.03||||||||||||17.32|31.79|40.94||
2024-04-29 06:57:09|russ2000_2_0168|CRVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|13.65|15.43|13.33|10.13|15.9|11.28|8.19|13.24|10.74|5.98|4.14|3.9|3.45|2.92|3.76|3.7|3.74||||||||||||2.12|1.53|2.24||
2024-04-29 06:57:10|russ2000_2_0169|CSTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|11.75|15.8|22.34|29.2|41.71|47.81|54.48|49.72|52.83|61.61|63.41|60.53|40.5|41.09|35.42|39.47|39.55|27.85|33.4|37.55|28.9|25|21.65|15.15|18.75|15.65|17.06|14.28|14.45|15.81|11.32|10.94|10.96||||||||||||4.16|4.06|4.42||
2024-04-29 06:57:11|russ2000_2_0170|CSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|19.56|17.98|17.26|21.5|19.02|20.37|17.4|16.38|16.94|14.54|15.15|16.92|15.12|12.18|10.16||||||||||||||||
2024-04-29 06:57:12|russ2000_2_0171|CSWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|30.5|33.44|32.36|36.2|37.1|35.35|41.5|48.2|45.85|48.75|56.2|52.97|57.34|64.23|65.77|74.15|69.99|68.43|73.48||||||||||||179.63|177.33|230.39||
2024-04-29 06:57:12|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|10.8|11.64|11.1|12.5|14.02|17.13|20.36|29.71|25.58|24.07|13.58|12.73|10.38|8.86|6.145|7.125|9.16|7.08||||||||||||1.5|1.39|2.45||
2024-04-29 06:57:14|russ2000_2_0173|CTSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|52.5|22.5|5.5|6.75|5.75|4|4|0.75|2.75|2|1.85|5.075|4.325|2.625|1.975|2.375|3.75|4.55|4.25|3.45|3.725|3|3.4575|3.25|2.525|3.175|2.725|3.3|6.275|5.75|6.375|5.6875|10.76|6.24|6.42|6.39|4.27|4.29|4.97|5.1|5.6|4.25|4.75|7.05|7.3|11.5|11.9|10.62|8.1|6.97|4.83|3.94|6.235|9.665|8.695||||||||||||2.58|1.2|0.959||
2024-04-29 06:57:15|russ2000_2_0174|CUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|8.61|4.94|6.62|8.32|7.79|11.41|17.85|27.23|19.48||||||||||||2.71|2.5|2.075||
2024-04-29 06:57:16|russ2000_2_0175|CULP|price_second_month|1|||3.2307|2.9744|3.1794|2.2564|2.6667|3.3846|3.0769|3.1794|3.282|4.4102|3.8974|3.8974|4.7179|6.359|6.4615|5.6411|2.6667|2.8718|3.1794|2.5641|3.3846|3.5385|3.3846|3.5898|3.6411|3.4872|3.7948|2.9744|3.3846|3.282|4.1026|4.1026|4.8205|5.4359|4.3077|4.4|4.6667|6.6667|7.4667|7.8334|16.6667|12|9.25|8.5|10|9.5|7.75|10.75|11.125|10.875|13.5|14|15.25|17.25|18.125|20.75|20|20.5|12.938|7.9375|7.875|5.8125|10.5|7.25|6.3125|5.625|5.125|4|2|3.05|4.5|3.15|3.8|8.98|16.11|8.5|8.5|4.46|6.9|9.2|10.9|10.3|7.78|7.35|6.78|5.9|4.4|4.68|4.79|4.85|4.89|5.47|5.15|7|9|10.38|6.96|7.52|7.02|5.92|1.9814|3.08|5|5.57|9.98|11.99|10.96|9.8|10.36|9.28|9.39|8.45|8.52|10.98|10.25|11.76|15.01|15.91|17.39|18.71|20.45|19.74|17.41|18.15|21.68|26.75|31|32.07|25.47|26.22|27.63|29.77|37.15|31.2|32.5|32.75|33.5|30.55|24.55|24.2|18.9|19.23|19|16.3|13.62|7.36|8.61|12.42|||||||||||4.97|5.58|5.79|4.8||
2024-04-29 06:57:18|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|23.01|30.76|13.4|9.86|10.04|13.96|13.47|9.64|7.05|8.02||||||||||||||||
2024-04-29 06:57:19|russ2000_2_0177|CUTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|12.01|17.89|14.8|24.29|39.44|25.53|18|23.33|28.44|34.95|26.33|22.16|14.97|12.68|10.58|11.87|7.85|6.67|7.48|9.13|9.27|9.43|9.87|6.99|7.01|9.38|9.14|7.5|7.89|9.34|7|7.42|8.97|12.9|9.38|9.31|9.43|10.58|9.92|9.69|10.14|12.58|14.32|13.5|13.15|11.27|10.48|10.93|16.9|21.9|22.15|34.95|41.1|46.2|39.7|33.4|20.95|16.71|18.62|30.7|37.58|24.23|13.295|17.03||||||||||||11.38|1.7|2.24||
2024-04-29 06:57:20|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.3752|10.2498|9.3764|9.251|9|8.7516|8.1268|8.7516|10.3466|10.626|10.2498|11.3124|11.7502|12.5|11.5632||11.8756|9.5018|9|8.25|7.064|7.126|6.5|6.876|7.626|8.876|10|9.75|10.126|5.65|5.7125|6.25|7.375|7.65|9.25|9.625|11.6|11.68|11.25|12.75|12.5|12|13.25|14.745|17|15.53|14.76|14.89|15.24|14.3|11.28|11.05|10.06|9.94|9.24|7.34|6.8|5.192|5.21|5.54|5.74|6.45|6.23|5.55|6.0501|6.45|6.18|5.971|6.7625|7.4|8.08|8.75|8.65|9.25|9.93|10.799|11.79|11.36|11.67|10.764|10.77|10.68|10.99|11.19|11.95|13.915|14.94|16.52|22|21.28|19.6|20.07|19.5|21.345|21.4|19.8|19.9|20.31|19.58|20.58|17.2|15.14|12.01||||||||||||||||
2024-04-29 06:57:21|russ2000_2_0179|CVIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:57:22|russ2000_2_0180|CVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0834|4.509|4.979|5.2953|5.6067|5.5116|5.4182|5.5116|7.0252|7.4191|8.2124|9.1019|9.3472|7.325|6.1062|6.3476|6.5528|6.5528|6.9558|4.9364|4.8952|4.5986|4.6989|7.5174|6.6518|6.7205|6.3036|5.8913|7.4558|7.576|7.5039|7.3836|8.1467|8.4094|10.0003|10.46|10.1026|9.3867|10.1026|10.4579|10.4992|10.0788|11.0198|11.2982|11.0212|11.1089|12.2783|12.1923|12.6086|11.7641|11.661|11.2097|10.6738|8.7312|5.7531|5.3741|4.4671|4.2032|4.122|3.858|5.5162|5.5704|5.99|7.2422|7.1068|6.7684|5.7464|7.1948|9.205|10.403|10.4541|11.6552|12.1527|12.5222|14.6333|15.0885|15.7377|16.3048|15.5138|16.0623|16.6499|16.4971|17.3097|16.4705|17.6141|17.1204|20.7321|22.4684|22.287|21.6391|27.356|23.737|27.2109|28.381|22.8667|21.6|20.019|21.2952|21.51|20.6|13.25|12.9||||||||||||20.25|20.21|23.02||
2024-04-29 06:57:24|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|15.59|20.04|28.31|62.09|43.29|38|60.14|80.15|92.84|104.04|99.19|202.93||||||||||||50.35|31.32|75.93||
2024-04-29 06:57:24|russ2000_2_0182|CVTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:57:25|russ2000_2_0183|CWBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|1.05|1.146|1.5|2.77|2.246|2.05|1.9|1.8|2|4.75|6.07|5.84|5.27|3.58|3.28|1.78|1.53|1.69|1.68|2.58|0.8672||||||||||||2.7|0.6706|0.7602||
2024-04-29 06:57:26|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|2.875|4.125|5.125|3.032|2.344|3.375|3.625|3.063|2.75|3.438|3.25|3.469|3.563|3.9063|3.5625|3.375|3.125|3.6484|3.5|3.5313|3.8125|4.5|5.525|5.315|6.625|7.13|6.75|6.655|7.225|7.3105|7.5355|9.75|10.1245|12|11.825|13.64|15.5|18.2|20.0485|19.57|24.05|31.32|27|24.13|25.99|26.38|30.12|32.95|22.56|20.21|22.29|10.7|10.83|13.96|19|13.18|12.84|11.89|9.88|9.25|10.4|9.12|8.15|7.51|8.27|7.27|8.14|7.35|9.1|11.08|12.87|12.36|12.56|10.76|11.86|12.28|10.47|11.58|11.74|11.89|11.27|13.54|12.78|11.5|10.35|11.65|12.1|13.1|12.55|12.85|13.45|12.44|13.27|13.75|14.66|16.13|16.16|14.67|12.35||||||||||||26.64|36.09|29.56||
2024-04-29 06:57:28|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.29|12.86|15.66|17.44|16.1|18|17.85|18.25|19.65|15.65|17.95|20.4|18.26|14.6|15.58|17.33|19.77|21.53|21.2|25.58||||||||||||24.77|24.97|21.8||
2024-04-29 06:57:29|russ2000_2_0186|CWEN.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.996|17.9203|22.3884|25.8748|22.6949|24.5722|24.56|15.71|14.6|12.05|14.83|16.68|15.34|17.4|17.48|18.02|19.33|15.38|17.87|20.18|18.03|14.39|14.91|16.43|18.92|21.06|19.82|24.41||||||||||||23.44|23.67|20.26||
2024-04-29 06:57:30|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8|26.88|36.54|46|40.8|19|19.76|18.87|14.9|11.08|7.5|12|14.91|21.6|30.49||||||||||||24.73|21.14|26.69||
2024-04-29 06:57:31|russ2000_2_0188|CWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.33|16.86|16.84|19.39|18.19|10.25|11.61||||||||||||9.19|8.21|9.99||
2024-04-29 06:57:32|russ2000_2_0189|CYCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|9.51|1.85|4.28|3.98|6.82||||||||||||3.59|2.18|3||
2024-04-29 06:57:33|russ2000_2_0190|CYRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.6235|699.7207|682.9274|615.7542|335.8659|106.3575|33.5866|173.5307|210.476||95.162|119.7922|96.2816|89.6762|55.9777|45.9017|89.5642|61.5754|53.1788|55.9777|21.2715|7.9488|7.9488|12.8749|10.6358|11.4194|9.5162|8.6206|5.7097|4.7021|2.463|4.6461|4.813|4.7021|5.5978|5.1499|4.7021|5.1276|5.2619|5.609|0.5606|2.7709|2.2858|1.4554|1.8006|2.03|2.42|3.56|3.44|6.85|7|9.06|10.17|14.19|10.42|11.95|17.38|21.76|14.66|16.7|23.1|33.11||||||||||||14.1|14.02|17.67||
2024-04-29 06:57:34|russ2000_2_0191|DBI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.65|14.69|17.675|15.32|19.76|21.375|17.67|14.54|8.7|8.08|6.755|6.645|5.85|4.92|4.81|7.985|13.455|12.765|11.94|14.675|19.375|20.275|24.61|23.33|22.04|27.605|26.61|33.3|32.435|33.805|36.565|41.635|42.19|38.9|28|30.11|36.04|36.88|34.6|24.8|24.35|27.97|21.01|20.77|24.82|20.25|16.9|21.5|21.47|22.31|26.06|34.1|23.34|22.22|18.59|16.88|15.83|3.17|6.28|5.43|||||||||||10.1|12.66|8.85|10.93||
2024-04-29 06:57:36|russ2000_2_0192|DCPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|25.04|26.5|38.31|23.99|29.55|24.57|38.85|47.01|53.85|58.77|45.34||||||||||||14.04|12.61|16.69||
2024-04-29 06:57:36|russ2000_2_0193|DFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|26.2|22.47|21.17|20.3|17.31|15.75|20.56|16.66|16.63|13.01|10.95|9.9|8.4|8.63|11.1||||||||||||49.27|59.02|64.56||
2024-04-29 06:57:38|russ2000_2_0194|DLTH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.14|||||||||||6.28|6.01|5.38|4.9||
2024-04-29 06:57:39|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|20.79|16.82|18.6|21.91|19.98|18.56|17.665|19.02|27.42|31.25||||||||||||23.09|18.52|19.78||
2024-04-29 06:57:40|russ2000_2_0196|DOMO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|19.63|40.33|27.32|15.98|21.72|9.94|32.17|38.33|||||||||||14.66|9.81|10.29|8.92||
2024-04-29 06:57:40|russ2000_2_0197|DOVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:57:41|russ2000_2_0198|DRRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|7|9|8.8|10.64|7.79|7.2688|5.45|2.69|1.45|3.65|2.33|2.22|3|3.8|1.63|2.3|2.67|3.49|5.85|5.1|5.69|4.22|3.79|3.99|4.03|4.33|5.08|5.33|4.97|4.23|5.25|3.75|2.64|2.27|2.38|2.25|2.13|2.63|2.08|2.75|3.29|3.12|1.71|1.31|0.7397|0.8|0.9791|0.9299|1.12|0.9084|1.1|1.49|1.48|1.38|1.58|0.96|1.05|2.44|2.06|2.28|1.06|1.2|1.71|1.4|1.03|1.22|1.55|1.15|1.22|1.9|1.29|0.8378|0.7816|0.7278|1.64|1.89|2.09|2.46|2.05||||||||||||3.06|0.62|1||
2024-04-29 06:57:42|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7828|7.2494|9.1625|9.8836|12.2337|11.7077|12.4076|13.4681|13.4384|12.8827|12.5094|11.6228|10.9993|10.3927|11.5762|12.713|12.5051|12.45|6.8761|5.6926|4.5601|4.2334|2.77|0.0636|0.123|0.403|0.5896|0.8484|0.8738|1.1156|1.0265|2.5239|3.4105|2.0955|2.333|1.7858|2.3924|2.8718|3.2196|3.3681|4.6491|4.8774|4.8321|4.8412|5.2297|5.0468|4.81|4.8|4.84|5.22|4.9|4.31|3.34|4.42|4.61|4.59|4.19|3.48|2.61|5.89|5.05|6.46|6.21|4.9|4.52|4.87|4.71|3.96|2.86|1.93|1.6||||||||||||||||
2024-04-29 06:57:44|russ2000_2_0200|DSKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||10||||9.62|9.8358|9.82|9.87|10|9.44|12.93|12.69|10.06|9.59|9.02|4.02|4.92|4.32|1.57|2.84|3.59|2.64|6.225||||||||||||5.3|4.38|8.25||
2024-04-29 06:57:45|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6562|7.1421|5.7143||2.8571||4.6424|3.5711||3.214|4.9995|3.3939|2.8571|2.4997|1.4286|5|2.8571|3.5714|1.6086|1.7857|2.8571|3.3943|2.5886|2.2314|2.68|3.2|2.8286|1.6|0.5143|21.2286|18.5429|16|13.2|13.4857|13.7429|12.8571|13.2571|11.4857|5.4286|7.1714|8.7143|10.6286|29.3714|17.4857|25.1429|31.6286|29.314|22.1714|24.8517|30.0286|29.2857|26.5429|21.9714|20.1714|18.7143|5.3143|5.6286|14.2571|11.1714|11.3143|11.6|9.7714|10.6429|8.9143|15.6571|17.0857|18.2286|18.2286|28.9714|26.0857|17.0286|19.9714|27.4286|25.5714|22.6571|20.8857|20.1429|13.2571|11.0286|8.5429|6.1905|5.381|4.8476|4.1238|2.7905|6.3333|6.9619|7.3238|7.3524|4.1048|3.8762|4.8095|5.51|7.29|6.22|4.29|3.85|2.34|2.11|2.6|2.06|1.3|1.71||||||||||||2|1.5699|1.32||
2024-04-29 06:57:46|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2275|83.75|80|64.25|70|68.75|65.5|59|61|52.25|40.25|35.5|29|33|30.75|31.5|27|23.75|9.25|1.3675|3.8125|6.51|9.25|11.625|12.73|7.65|5.85|13.25|12.35|11.5|7.35|4.6515|6|4.45|3.23|2.15|4.628|4.95|13.9|28.3|20.3|14.9|17.3|10.85|7.025|11|8.95|5.7|6.5|5.75|5.95|5.55|5.35|5.94|6.5792|8.6|10.79|10|10.47|13.47|14.07|13.07|10.67|7.44|7.63|6.16|11.43||||||||||||2.32|1.61|1.47||
2024-04-29 06:57:48|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|6.66|8.74|1.71|1.91|1.51|0.7301|0.9295|1.77||||||||||||5.6|5.62|6.93||
2024-04-29 06:57:48|russ2000_2_0204|EDIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|16.82|15.29|23.54|13.75|21.26|28.05|36.64|35.65|30.97|27.42|20.95|21.15|24.3|29.23|20.98|27.29|34.42||||||||||||8.91|10.53|10.06||
2024-04-29 06:57:49|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|23.03|21.95|20.77|15.61|11.65|12.52|11.87|9.21|9.91|6.95|2.22|2.76||||||||||||4.22|5.07|5.36||
2024-04-29 06:57:50|russ2000_2_0206|EGAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3850|5300|1100|868.75|400|334.375|297|154|175|95|5.4|3.7|2.7|2|2.9|3.4|2.641|2.75|1.55|0.6|1.3|1.01|0.68|0.8|0.8|1.25|1.45|1.25|1.35|1.15|1.1|1.02|0.6|0.75|0.86|0.8|0.49|0.5|0.5|0.74|1.06|0.95|0.78|0.82|1.07|1.89|2.8|4.02|5.79|5.34|3.95|5.1|4.3985|7.22|8|10.84|12.04|8.77|6.685|6.16|5.16|3.52|3.715|3.29|4.54|3.74|3.2|3.2299|2.35|2.05|1.55|1.8|3.55|7.4|12.15|13.75|7.04|11.41|8.23|6.94|7.7|10.16|10.11|11.47||||||||||||6.66|7.62|6.13||
2024-04-29 06:57:52|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676666.6667|762740.7407|665777.7778|698444.4444|828592.5926|857111.1111|1079037.037|1123629.6296|1289555.5556|1305111.1111|1346074.0741|1728740.7407|1360074.0741|224518.5185|184592.5926|403407.4074|258740.7407|280000|261333.3333|261333.3333|242666.6667|259259.2593|211555.5556|149333.3333|100592.5926|56518.5185|95407.4074|43037.037|38888.8889|31240.7407|25277.7778|55092.5926|46407.4074|48222.2222|49388.8889|44203.7037|16203.7037|1972.6|1395.8|1416.8|821.8|453.6|88.186|77.84|42.14|42.35|38.43|32.27|31.43|30.87|33.88|38.22|37.73|33.32|33.04|32.83|31.85|31.08|22.47|14.35|17.99||||||||||||||||
2024-04-29 06:57:53|russ2000_2_0208|EGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.71|12.7|34.19|67.72|79.01|87.59|60.49|48.99|59.75|78.96|72.21|72.95|54.39|58.17|56.14|66.94|68.34|50.4|46.23|52.87|55.55|55.79|49.32|53.61|40.4||||||||||||16.95|5.85|5.86||
2024-04-29 06:57:54|russ2000_2_0209|EIDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|14.13|18.47|31.21|41.81|56.33|50.58|48.91|43.28||||||||||||||||
2024-04-29 06:57:55|russ2000_2_0210|ELF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|27.7|25.21|20.31|21.61|18.44|18.82|13.55|12.76|7.3|10.52|17.57|16.39|16.2|16.57|18.73||||||||||||138.71|118.09|208.53||
2024-04-29 06:57:55|russ2000_2_0211|ELOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|3.38|3.6|4.62|5.38|3.8|6.8|6.8|14.15|18.32|15.57|13.43|9.23|6.28|4.56|3.59|3.6|3.4||||||||||||5.35|1.14|0.859||
2024-04-29 06:57:57|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.33|7.55|7.37|7.72|9.54|4.51|4.48|4.27|4.47|4.15|3.25|1.76|2.12||||||||||||||||
2024-04-29 06:57:57|russ2000_2_0213|EML|price_second_month|0|1.9574|1.7769|2.1795|2.3183|2.5959|3.2901|2.8181|3.1111|3.3333|2.9445|2.7222|3.3889|3.4074|2.8148|3.0555|3.4074|3.7593|5.2593|3.7407|5.1852|5.4444|4.2593|3.8148|4.4074|4|5.6296|5.3333|4.8518|5.7407|5.3333|4.9259|5.4444|5.0556|4.9444|4|5.4444|5.8889|4.6111|4.6111|5.2223|5.3889|5.0556|5.6667|7.2777|7.0556|6.2778|5.8887|5.9447|6.5553|5.6113|5|5.3333|5.1667|5.8333|6|6.0553|5.6667|6.4447|8|9.6113|11.8613|9.278|11.5|10.5556|11.6111|10.9583|10.5|10.0417|8.5833|9.5|10.1667|10.1333|9.8333|9.4333|8.5667|9.8|10.2667|8.5333|7.4667|7.8667|9.2|10.2333|9.56|10.4667|10.4933|10.2|12.6267|15.6667|14.7267|16.4|13.2667|14.4|14.7|14.6267|18|24.38|29.26|21.26|19.81|16.9|16.47|14.65|9.25|11.2|13.5|16.49|14|12.89|13.75|16.99|18.3|19|17.75|19.51|19.55|19.2|17.31|17.05|14.77|16.63|14.78|16.63|17.2401|15.91|15.49|15.76|16.82|19.65|19.35|16.4599|17.83|15.84|16.42|19.2|21.45|19.35|30.45|26.15|28.8|25.5|30.55|29.5|27.3|29.1|24.32|22.06|27.48|25.47|18.71|21.9||||||||||||18.09|18.15|24.95||
2024-04-29 06:57:59|russ2000_2_0214|ENFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:00|russ2000_2_0215|EOLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.79|14.96|24.65|14.51|14.32|13.99|8.68|4.61|3.86||||||||||||9.89|9.47|14.83||
2024-04-29 06:58:01|russ2000_2_0216|EPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4208|14.6455|16.2676|19.6212|17.1296|13.2143|14.0745|16.1211|18.6053|21.7272|22.3279|19.1689|23.1065|26.2506|28.0971|33.5622|33.629|30.4403|34.6301|43.2987|46.6282|46.213|39.5391|41.8008|38.6418|47.4662|48.8158|64.9295|73.8651|76.5198|81.3325|69.0896|59.2345|60.8584|31.8122|32.9245|38.2265|49.4164|42.9576|41.4968|40.9035|48.1187|51.997|51.3667|55.7418|55.9717|50.0912|56.691|53.7026|50.6103|57.4251|67.1393|73.5611|73.9541|81.8738|71.5441|85.0476|88.3845|95.2438|101.2725|107.279|88.06|81.71|76.36|79.22|79.47|81.15|73.84|72.09|75.03|57|50.15|45.02|56.39|43.72|45.02|30.89|27.84|30.3|30.36|29.13|30.58||||||||||||38.56|34.81|38.19||
2024-04-29 06:58:03|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.15|16.97|21.26|22.71|26.09|22.91|13.64|16.97||||||||||||24.02|23.75|23.89||
2024-04-29 06:58:04|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.45|3.86|3.25|4.81|3.45|5.89||||||||||||0.81|0.5799|2.49||
2024-04-29 06:58:05|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|23.43|24.19|31.32|33.68|29.74|34|35.16|36.94|40.19|41.06|37.76|33.89|25.64|24.98|29.53|27.19|17.04|15.84||||||||||||25.02|25.23|31.83||
2024-04-29 06:58:06|russ2000_2_0220|ERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:07|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|18.21|23|25.01|25.35|25.08|24|22.52|23.1|24.1|22.8|16.88|16.71||||||||||||46.76|46.57|50.78||
2024-04-29 06:58:08|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9799|11.45|12.12|12.55|13.47|13.47|12.65|13.95|13.54|12.36|11.71|13.21|10.8|13.15|12.8|11.78|11.28|10.76|9.7|10.35|10.33|10|11.4|10.55|11.02|11.48|10.68|10.64|11.36|11.3|12.15|12.97|12.6|13.29|13.39|13.69|13.71|14.81|16.53|14.59|14.69|16.19|15.39|15.45|16.05|16.01|16|15.35|14.96|17.37|17.5|13.35|13.75||||||||||||15.91|16.69|17.36||
2024-04-29 06:58:09|russ2000_2_0223|ESTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.5|0.7|0.8|0.7|0.7|1|0.9|0.3|0.25|0.25|0.2|0.35|0.45|0.4|1.1|1.1|1.11|1.15|1.95|2.2|1.9|1|1|1.7|1.4|1.3|1.4|1.2|1.4|2.27|4.2|5|5.2|6.8|14|11.9|20.7|22.5|25|22.8|20.3|20.8|18.3|14.2|11.3|10.9|10.6|20.9|17.4|7.5|7.1|8|8.2|8.5|7.9|9.5|10.1|11.4|18.02|16.2|12.85|16.218|22.34|18.5|13.99|14.75|16.51|13.78|15.25|18.96|21.19|26.5|35.49|22.4725|29.67|24.34|16.95|13.96|11.58|14.84|10.23|14.38|12.9|12.92|9.71|8.79|9.2|9.27|8.47|7.37|6.69|6.72|3.44|4.46|3.85|2.82|3.45||||||||||||||||
2024-04-29 06:58:10|russ2000_2_0224|ESXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.23|7.39|7.44|7.4|7.52|7.32|4.52|3.36|3.5|3.61|3.2|2.73|3.098|2.76|1.15|0.76|1.42|1.1401|1.15|1.05|1.34|1.95|2.37|2.4511|3.39|3.18|3.64|3.68|4|4.2|4.41|4.44|4.42|4.45|5.05|5.36|4.95|5.1|5.44|6.06|7.95|8.1|8.35|8.25|8.3|9.25|9|8.31|7.8|7.28|7.62|8.69|9.05|5.63|5.1||||||||||||||||
2024-04-29 06:58:11|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|9.29|7.39|9.25|13.47|12.73|12.12|13.36|16.17|16.32|25.31|31.71|48.31|54.04|56.67|65.03|53.41|43.38|49.89|74.08|125.48||||||||||||73.57|75.81|71.69||
2024-04-29 06:58:13|russ2000_2_0226|EVBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|19.15|26.16|23.34|27.12|31.91|46|59.56|54.77|70|82.26|86.21|86.24|104.4|135.53|137.61||||||||||||24.81|20.36|28.27||
2024-04-29 06:58:14|russ2000_2_0227|EVBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.898|17.2336|20.8526|20.8095|22.0952|20.4762|20.4857|24.25|24.25|22.5|22.199|26.9|23.2502|23.05|21.8|22.01|19.55|22.22|20.5|20.31|20.8|19.5|19.18|16.885|17|17.05|16.2801|16.5|12.7|13.75|12.15|12|12.75|12.67|12.7|13.73|14.2|14|12.8|11.85|14|15.75|15.6|16.2|17.68|17.55|19.3|20.6|22.4|23|23.4|23.02|24.28|24.4|22.76|24.25|24.5|23.52|27.29|30.2|39.5|39.95|40|42.25|42.75|46.95|47.55|42.92|35.5|35.96|34.11|40.18|39.27|25.27|22.89||||||||||||28.32|27.38|29.7||
2024-04-29 06:58:15|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.42|8.48|15.32|24.81|18.85|19.7|22.7|16.55|12.65|14.65|20.7|25.1|24.6|14.07|10.01|6.56|7.76|9.25|8.74|13.05||||||||||||25.51|27.8|33.91||
2024-04-29 06:58:16|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1|0.875|1|0.813|1|1.125|1.25|1.063|0.625|0.906|1|0.875|1.188|0.875|1.5|2.625|2|2.25|2|4.6875|1.75|1.625|1.5|0.97|0.7|0.72|0.46|0.8|0.6|0.45|0.46|0.64|0.65|0.65|1.75|1.85|1.65|2.61|2.15|3.15|2.53|2.67|2.32|2.2|2.01|1.83|2.51|2.1688|1.95|1.82|1.57|1.1|1.15|0.9|0.9099|0.81|0.96|0.96|1.07|1.16|1.14|1.07|1.1|1.3501|1.29|1.2499|1.5|1.42|1.31|1.41|1.9|1.5001|1.85|1.85|3.6002|3.236|2.66|2.49|2.74|2.27|4.29|4.64|4.32|3.23|4.04|5.11|13.9|23|20.4|29.75|27|35.55|39.8|47.4|34.52|40.5|35.9|29.81|30.5|22.07|18.86|24.69||||||||||||26.42|25.9|21.53||
2024-04-29 06:58:18|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|9.92|8.79|7.48|5.49|4.51|5.06|4.37|4.44||||||||||||6.61|0.4001|0.0521||
2024-04-29 06:58:19|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.52|26.19|26.72|29.44|29.68|28.07|25.28|22.14|28.73||||||||||||||||
2024-04-29 06:58:19|russ2000_2_0232|EVRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.86|15.37|14.6|15.72|15.97|16.23|11.1|4.39|5.27|6.65|5.94|2.63|2.44|6.94|8.41|7.39|7.77|7.84|3.62|2.38|3.52|3.2|2.94|4.06|5.61|7.28|7.5|7.43|7.17|6.7|7.83|8.94|8.53|8.47|7.75|7.11|7.11|7.82|5.17|3.57|2.55|1.14|2.19|2.4|3.25|6.81|7.61|8.85|7.45|7.4|8.56|6.5|7.67|11.73|8.94|12.98|10.4|5.91|7.27||||||||||||14.46|10.45|11.86||
2024-04-29 06:58:21|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.53|14.25|18.67|30.44|27.87|27.32|30.22|25.87|28.39|27.78|22.5|17.93|13.92|9.79|5.57|5.65|6.47|5.12||||||||||||||||
2024-04-29 06:58:22|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.51|36.08|42.96|36.77|33.69|27.36|26.99|30.2|33.83|27.43|37.52||||||||||||18.31|18.45|23.4||
2024-04-29 06:58:23|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.49|5.22|3.76|4.87|6.14|6.13|4.13|1.62|1.57|2.6|3.18|4.07|3.33|3.97|4.36|11.26|10.99|12.5|15.36|14.42|20.25|15.88|15|30.37|33.79|34.75||||||||||||2.51|2.49|7.09||
2024-04-29 06:58:24|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.35|5.79|4.85|7.31|9.77|8.03|1.65|2.77|1.79|2.13|2.05|2.42|2.95|2.48|2.97|2.98|2.82|2.8|2.41|3.09|3.88|4.85|4|4.26|3.29|1.94|1.22|2.15|1.92|1.76|1.93|2.39|3|3.44||||||||||||5.25|1.98|2.08||
2024-04-29 06:58:25|russ2000_2_0237|FBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|32.23|34.4|34.57|42.21|40.89|40.91|44|38.66|35.26|35.06|35.22|38.66|33.18|24.94|26.39||||||||||||30.38|33.56|35.64||
2024-04-29 06:58:26|russ2000_2_0238|FBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|12.69|14.91|13.69|15.35|14.03|9.78|9.51|15.55|17.24|20.92|15.33|13.71|15.88||||||||||||||||
2024-04-29 06:58:27|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.875|9.75|12.125|13.875|14|19|23.2|24.15|26.4|25.81|23.51|21.92|21|20.5|19.3|14.5|12.5|7.25|9.97|6.81|7.02|8.16|8.83|8.14|9|9|10.6|9.29|7.57|9.51|9.11|9.58|9.5|11.18|13.7|14.34|14.52|14|14.33|14.61|15.3|14.581|16.9|17.01|17|17.9|16.4|17.26|23.65|29|28.1|28|32.95|31.75|34.75|40.55|35.22|32.67|30.98|31.34|33.5|32.82|21.7|21.97||||||||||||28.39|25.65|24.83||
2024-04-29 06:58:28|russ2000_2_0240|FCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.36|22.39|22.03|21.56|20.36|22.72|24.16|14.04|14.55||||||||||||||||
2024-04-29 06:58:29|russ2000_2_0241|FCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5002|14.2495|15.2|13.6|13.4|13.6|11.2|11.2|10.8|11.8|12|11.5|10|11.72|14.5|14|12.95|17.03|19|19.65|20.99|24.5|21.84|21.5|20.17|21.92|18.5|18.35|19|18.25|18.25|17.8|17.95|17.5|16.9595|14.84|14.76|15|14|11.8001|8.835|5.9|7.5001|6.76|6.04|6.25|6.6|5.52|5.2215|6.65|6.94|5.95|5.9|7.27|8.1499|8.27|8.5001|9.2|10|10.59|10.1|10.95|10.95|10.7896|10.733|11.73|12.3|11.95|13.48|13.491|14.49|15.1|16|21.5|21.55|20.7|24.5|21.4|23.1|25.9|23.48|19.8|17.89|18.02|20.4|21.31|14.94|13.36||||||||||||17.28|17.64|16.43||
2024-04-29 06:58:30|russ2000_2_0242|FCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3995|3.3713|3.5398|4.1581|3.933|4.0119|3.3042|2.7287|2.5664|3.562|3.3204|4.4603|4.5841|5.2297|6.0466|5.2713|7.3475|7.9362|7.7859|7.4417|8.0045|9.3513|9.0358|9.337|9.9107|12.0778|11.1441|12.0417|12.1682|11.714|11.7076|11.7013|11.4863|12.4034|12.3095|10.7004|9.8892|10.0156|8.9901|7.4622|6.5397|4.1415|5.052|6.6264|4.5892|5.7981|6.1507|5.2104|6.66|7.5277|6.1703|5.6026|5.364|7.239|7.645|7.904|7.7227|8.2086|8.3448|9.2336|9.1973|9.48|9.5238|9.2425|10.1315|10.5215|10.9738|10.9905|11.8762|11.63|12.49|13.11|15.15|19|17.15|17.3|18.1|19.5|21.2|21.5|19.78|18.5|18.99|17.31|19.59|20.1|12.98|12.2||||||||||||||||
2024-04-29 06:58:32|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|19.44|20.43|19.66|22.18|24.37|25.18|26.45|21.96|22.79|26.97|27.74|27.86|28.99|27.84|27.93|28.69|22.28|25.25||||||||||||25.16|22.99|24.18||
2024-04-29 06:58:33|russ2000_2_0244|FDBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4847|15|||17.576|17.6513||19.2427||19.6967|20.9093||22.2727|22.1213|22.424|22.2727|22.2727|22.3633|22.424|22.1213||||25|24||24.6667|24|23.3333|23.1667|23.5|23.9667|23.6667|24|26.3333|26.5|23.5|21.8333|22.3333|24.6667|22.6667|19.6667|19.1667|18.5|18.6667|19.6667|16.3333|14.6667|14|13|11.3333|10.3333|8.0333|12.6667|12.1667|13|12.9|12.3333|13|15.1667|13.5|13.62|13.5|14.3067|16|16.9|19.3333|17.2067|17.6667|19.8333|20.4333|22|22.8333|21.6667|23.3333|20.6667|20.8333|22|24|26.6667|29.3333|32.1|38.78|49.75|50|58.55|61.1|58.69|59.68|58.1|66.39|55.8|38.4|46.49||||||||||||47.385|51.83|49.94||
2024-04-29 06:58:34|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0413|20.5058|32.5265|16.9703|22.6271|10.6065|30.5466|28.2839|37.3347|27.1525|45.3674|67.8814|50.3453|51.4767|45.8199|45.2542|42.9915|62.9034|109.1758||||3.3941|3.7335|3.1452|2.1269|3.0094|1.9233|1.1766|0.8146|0.6562|1.4029|0.8146|0.5657|0.7014|0.6788|0.3618|0.0871|0.0566|0.0679|0.1584|0.1186|0.0792|0.0905|0.0905|0.0611|0.1335|0.141|2.19|1.32|0.6|0.513|0.45|1.098|1.776|2.934|0.8028|0.729|1.8|5.34|2.5794|2.4668|2.59|2.4276|2.42|0.287|1.75|2.39|2.06|1.6623|3.14|3.8903|7|9.95|9.01|11.23|9.67|6.65|7.18|3.89|4.44|5.85|8.1|7.32|5.66||||||||||||8.16|8.6|9.47||
2024-04-29 06:58:36|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.965|9.45|10.685|11.435|10.575|11.475|12.575|14.425|16.4|15.6|16.65|19.16|18.26|19.23|16.08|16.01|15.55|13.62|13.77|16.42|15.22|14.71|15.52||||||||||||7.86|5.88|7.93||
2024-04-29 06:58:37|russ2000_2_0247|FG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:38|russ2000_2_0248|FGBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5868|13.2149|13.2397|15.5372|20.5702|20.9669|21.8512|22.2314|23.0545|25.1364|23.0182|19.1364|19.0455|18.8636|16.6364|19.8727|17.44|12.74|12.72||||||||||||11.1|9.51|11.44||
2024-04-29 06:58:39|russ2000_2_0249|FIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|27.99|12.33|14.06|15.48|8.36|5.88|5.23|5.97|6.74|4.78|5.39|6.06|5.51|6.7|4.88|2.85|6.89|6.46|6.49|6.46||||||||||||||||
2024-04-29 06:58:40|russ2000_2_0250|FIXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|16.42|21.99|24.24|20.42|18.54|15.25|15.82|16.215|11.12||||||||||||||||
2024-04-29 06:58:41|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|36.1|36.7|35.5|37.3|38.5|39.1|41.1|25|21.25|8.75|15.25|12.55|10.15|8.85|3.5|8.5005|8.45|7.85|5.6|5|5.25|8.55|6.2|6.25|4.599|3.1005|3.9|5.6|6.99|6.61|10|4.64|5.09|4.9|3.6|3.65|5.35|4.55|4.4|3|2.8|2.4|3.56|4.95|5.15|3.15|1.7|2.9|2.07|2.57||||||||||||3.858|3.105|3.2832||
2024-04-29 06:58:42|russ2000_2_0252|FLOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|17.87|29.26|29.41|31.34|33.88|37.33|32.8|43.76|48.76|44.16|48.25|35.86|34.9|36.26|32.02|47.99|35.74|35.42|44.44|||||||||||||27.1043|29.339||
2024-04-29 06:58:43|russ2000_2_0253|FMAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|13.75|12.5|11.125|11.525|11.25|11.125|11.17|11.25|10.175|9.5|9.025|10.875|11.125|9.625|9.375|8.8|9.875|7.6|8.375|9.05|9.375|8.75|9.15|9.25|8.95|8.925|9.41|10.62|10.1|10.07|10.675|10.8|10.625|10.325|11.505|11.975|12.88|13.495|12.75|13.875|13.125|13.5|13.75|14.275|15.1255|17.25|20.975|28|32.995|40.34|37|41.14|45.49|41.07|31.87|30.46|24.97|25.82|27.18|22.85|21.82||||||||||||19.1|19.5|20.2||
2024-04-29 06:58:45|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4444|10.3704|9.4815|8.8148|8.2963|8.3704|9.9||10.0741|10.4444|11|11.9911|12|11.8933|12.8889|13.9778|19.6667|20.5333|20.8889|21.7778|24|25.6667|26.8333|27.1667|27.3333|27.1667|27.5333|26.8333|27.8667|27.6667|27.8667|27.8|27|26.1|25.05|26.45|25|24.5|19|17.75|18.75|18.3|17.5|17.75|18.5|17.25|18.35|18.5|18.7||22|25.5|25||24|23.01|22.03|22.5|21.86|21.2201|20.8875|19.9|19.45|20.21|21.67|22.56|25.46|25.72|24.79|31.83|33.46|33.44|34.37|41.82|34.14|37.76|41.1|37.03|35.69|34.5|31.29|35.28|31.02|25.71|26.59||||||||||||27.97|30.99|30.3||
2024-04-29 06:58:46|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.152|13.0493|13.4996|11.0861|8.1864|7.8919|7.6564|8.9521|9.6117|11.0534|11.0534|11.1015|11.1015|13.2843|15.049|16.1765|16.0294|16.25|16.9|17|16.6|17|15.85|14.8|13.95|12.7|11.9|11|11|10.53|10.5|10.5|9.65|7.8|7.5|8.45|6.35|5.5|5|6.25|5.1|4.85|4.35|4.2|3.9|3.55|4.88|4.8|4.25|4.4|5.54|6.27|6.04|6.01|6.28|6.22|6.13|6.3|7.42|7.47|7.65|8.32|7.88|8.14|8.31|8.3|8.36|9.17|9.86|12.05|13.8|13.65|13.25|14.3|13.5|15.8|15.8|13.34|14.46|14.42|13.5|15.28|15.03|11.6|12||||||||||||12.7|12.31|13.48||
2024-04-29 06:58:47|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|9.9|23.3|15.89|19.96|21.38|22.22|14.3|8.69|5.13|5.78||||||||||||6.97|6.48|7.04||
2024-04-29 06:58:48|russ2000_2_0257|FNWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4899|11.8|13.97|12.56|13.14|13.4|14.82|15.44|16.4|15.85|18.27|16|16.2|16.63|15.48|16.49|16.09|15.96|17.13|16.14|12.91|11.94||||||||||||12.9|14.76|15.68||
2024-04-29 06:58:49|russ2000_2_0258|FOCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|37.85|28.05|20.52|28.11|27.19|27.84|35.39||||||||||||||||
2024-04-29 06:58:50|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|14.78|10.39|10.35|13.49|8.9|10.3|6.64|10.31|3.5|3.85|3.28|3.09|4.15|6.26|7.45|4.08|2.4|6|4.98|5.02|5.76|2.78|3.45|2.66|2.38|2.63|2.21|5.5|8.13|8.63|11.96|16.18|11.33|6.57|7.1|6.69|9.23|6.08|8.44|14.09|13.22|13.76|15.16|13.61|10.5|11.42|12.18|9.89|9.71|9.545|12.18|14.69||||||||||||12.82|11.02|12.82||
2024-04-29 06:58:51|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||13.2825|31.25|24.22|39.0625|37.5|33.595|48.4375|32.0325|50|37.5|34.375|64.0625|62.5|37.5|38.2825|56.25|50|75|75.775|69.15|60.15|64.075|62.5|66.4|69.525|69.525|70.325|83.6|66.4|62.5|32.825|46.1|32.825|30.4688|25.7813|50.7813|68.75|57.8125|62.5|44.5313|26.9531|36.75|45|35.5|28.25|36.75|32.75|29.25|23.75|25.25|46|30.5|36.25|30.75|27.5|38.75|37.75|29.25|27.25|22.75|18.5|10.5|9.2375|8.5|6.375|5.6|7.4|7|4.27|2.72|1.56|0.89|0.68|2.16|1.9399|1.82|1.36|1.55|1.5|1.34|2.02|2.11|1.87|1.77|2|4.24|3.28|4.85|5.39|6.59|5.31|19.3|22.66|12.95|12.22|11.86|13.34|10.85|9.61|15.92|16.44|15.92|20.56|20|18.5|25.3|29.6|24.85|24.7|26.7|26.2|22.03|21.65|19.2|24.1|19.87|19.98|23.9|25.37||||||||||||16.46|19.03|22.27||
2024-04-29 06:58:53|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|11.25|11.15|11|10.1|11.15|10.52|11.12|11.65|11.11|10.8|9.73|8.92|9.07|7.52|8.5|6.99|6.2|5.37|6.29|6.19|6.38|6.47|6.94|6.79||||||||||||11.1|12.38|11.8||
2024-04-29 06:58:54|russ2000_2_0262|FRAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:55|russ2000_2_0263|FRBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|5.5|4.25|5.5|6.5|5|3.75|4.53|4.1|3.5|3|2.75|2.8|3|3.15|5.5|3.52|4.8|5.1|4.9|5.2|5|5.35|5.5|5.95|6.01|6.26|6.15|6.15|6.06|5.97|6.06|6.04|6.98|6.41|6.85|8.5|10.75|13.55|11.8|12.1|14.1|13.85|13.7|14.25|11.76|11.59|11.23|10.42|10.86|10.04|7.62|6.69||||||||||||11.44|12.19|13.41||
2024-04-29 06:58:56|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|7.65|3.48|9.8|7.27|8.79|9.1|4.95|5.2|5|6.09|11.02|13.02|8.8|13.66||||||||||||||||
2024-04-29 06:58:57|russ2000_2_0265|FSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:58|russ2000_2_0266|FSBW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.7|17|16.74|17.2|16.9099|17.11|17.35|17.4|19.43|21.55|23.25|26|24.21|24.8799|27.59|33.24|37.88|43.85|50.24|57.5|54.3|58.07|57.74|47.17|51.51|48.52|48.59|60.45|49|42.9|40.21||||||||||||29.65|30.35|33.37||
2024-04-29 06:58:59|russ2000_2_0267|FSCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:58:59|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|9.95|10.8|10.1|10.89|12.69|13.3599|14.4|16.65|16.23|16.25|17.25|17|17.99|18.25|19.25|22.75|22.84|22.12|22.7|23.5|23.7|24.76|25.1062|26.89|29.75|30.07|36.3499|33.25|35.25|35.25|39.98|48.6|49.9899|52.9|56.7988|65.5001|68.32|69.47|57.9|52.98|58.35|58.56|66|63.035|41|43.98||||||||||||15.97|14.82|16.7||
2024-04-29 06:59:01|russ2000_2_0269|FTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388|233.4|209|213.8|136.8|51.4|19.432|18.75|7.19|4.8||||||||||||||||
2024-04-29 06:59:02|russ2000_2_0270|FTSV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:59:03|russ2000_2_0271|FUNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||11.56|11.8903|12.7985|16.5142|21.4685|23.2851|19.8171|17.9592|18.0831|22.7897|17.3403|16.8445|17.3403|15.606|14.3674|14.6151|15.2344|15.606|17.0922|17.8354|18.4547|18.0831|19.8171|19.3217|19.074|16.8445|14.8628|15.1105|14.4913|11.8903|11.6425|11.3948|10.1563|13.005|13.4162|17.0625|16.0221|15.8933|17.984|16.7752|16.3194|18.5092|22.3834|24.1372|24.1471|23.2355|21.2043|20.3125|20.9863|20.6197|19.5892|19.718|19.8171|20.907|20.6534|21.0557|22.1951|21.9078|21.2935|19.0839|19.064|19.8072|18.9451|19.7477|15.3582|10.9093|11.5137|10.7508|6.8171|5.6875|5.5489|4.1814|3.8148|3.5284|5.2128|4.6075|3.3293|5.0732|5.6776|5.1029|6.6883|8.2935|7.3323|8.8681|7.6989|7.4215|8.9375|8.5142|8.5114|8.7195|8.6997|8.2736|10.0076|9.3537|10.3019|10.0671|12.6829|15.55|14.85|15|17.55|17|20.4992|20.45|18.12|17.21|18.15|20.92|23.89|24.17|13.76|10.76||||||||||||16.23|18.5|22.1||
2024-04-29 06:59:04|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.4|16.16|17.3|17.6999|17.001|19.7|19.9|17.75|17.94|16.55|17.13|15.43|11.15|10.62||||||||||||12.17|11.16|12.11||
2024-04-29 06:59:06|russ2000_2_0273|GATX|price_second_month|0|7.4375|7.75|7.8125|7.3438|6.8438|6.6875|7.75|8.25|7.3438|7.5|7.7813|10.3125|8.5313|8.2813|8.2813|10.25|9.875|12.25|9.25|11.25|11.5938|11.75|13.5938|14.25|15.8125|16.5313|16.6875|16.1563|16.125|11.0625|11.75|17.6875|16.625|19.8125|11.625|14.25|13.5|13.625|15|17.5|18.8125|19.75|18.75|20.6875|20|19.4375|20|22.313|21.188|25.813|24.375|22.438|22.5|23.125|24.938|24.5|28.375|31.282|30.375|38.75|41.0625|33|37.8125|34.5625|38.8125|33.375|32.875|31.125|33.6875|40.6875|47|43.72|40.28|39.26|28.17|30.62|31.95|24.33|24.13|15.44|16.99|21.18|24.3|23.52|24.11|26.97|29.44|29.98|33.37|40.53|37.64|39.7|43.41|37.11|46.18|46.15|51.45|43.6|37.03|35.98|49.31|43.83|28.15|18.27|25.18|27.43|28.87|26.65|28.91|27.3|33.17|34.69|39.72|36.26|42.69|43.49|38.29|41.16|42.13|49.85|49.93|45.26|50.17|64.89|65.85|66.27|61.94|62.25|55.71|49.57|46.3|43.01|45.87|43.85|54.64|58.08|59.48|60.58|63.15|68.94|71.9|84.45|83.51|79.5|69.82|74.22|80.83|71.53|62.74|66.88||||||||||||118.14|109|126.84||
2024-04-29 06:59:07|russ2000_2_0274|GBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.73|15.53|23.92|18.23|18.65|27.85|27.25|28.6|37.4|58.65|46.8|49|31.54|50.73|60.97|45.35|62.99|61.155|68.75|62.56||||||||||||||||
2024-04-29 06:59:08|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3749|2.1566|2.4063|2.3125|2.125|1.9375|1.9063|2.25|2.5313|3.0075|3.79|3.6|4.6875|4.5625|4.375|4.795|4.9275|5.8775|7|8.1775|8.8725|7.4375|8.2225|8.225|8.25|8.9275|9.5|9.005|7.2994|7.475|7|7.8|7.72|7.35|6|5.53|6.375|6.75|6.6225|5.875|5.3|7.6|7|7.3|7.5|7.75|8.25|8.87|9.072|8.685|9.255|8.405|8.625|9|9.5|10.96|10.5045|10.1|11.315|12.88|12.8|13.34|12.95|13.5005|14.5|14.125|14.2475|14.5|17.5|17.92|16.66|21.7|22.9|23.9|23.75|29.7|34.75|30.6|34.5|31.62|31.51|30.2|26.49|27.66|28|22.4|22.26||||||||||||28.81|25.1|28.56||
2024-04-29 06:59:10|russ2000_2_0276|GCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|29.76|28.2|26.35|30.1|28.15|32.35|32.6|31.65|25.65|27.3|26.31|25.99|16.73|22.27|19.81|20.05|26.35||||||||||||||||
2024-04-29 06:59:10|russ2000_2_0277|GDEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.3125|8.9375|7.875|8.625|9|7.75|10.3125|9.4|7.2|6.98|6.75|7.54|6.59|5.95|5.639|7.27|8.7|14.43|24.9|23.26|18.54|27|37.2|24.68|25.7|16.1|20.2|19.5|16.66|20|17.84|22.16|21.96|12.6|12.52|11.52|11.78|5.92|4.62|6.76|7.08|5.28|4.68|3.32|4.02|4.42|5.88|4.5|4.9|4.14|3.92|5.64|4.74|5.4|6.28|7.34|7.78|7.82|8.98|9.5|8.5|6.88|8.375|8.77|9.15|10.22|10.05|12.21|12.51|12.75|11.85|16.37|22.81|31.91|27.89|30.49|28.47|15.31|18.14|13.33|14.18|18.05|16.28|11.45|12.01||||||||||||36.41|35.64|37.06||
2024-04-29 06:59:12|russ2000_2_0278|GEFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:59:13|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8133|1.38|1.8667|2.0733|2.28|2.6|1.3333|0.7733|1.0667|1.1667|1.4667|2.1|2.1533|3.6667|4.5333|5.8667|5.6667|5.6667|5.6667|5.1|5.7667|6.1667|6.1667|7.2667|7.04|6.1667|6.6|5.8667|12.46|9.1467|6.4|4.0267|4.26|5.2673|4.8053|4.9734|4.7333|5.1867|4.6733|4.8333|5.32|5.16|5.0333|4.6467|4.5531|4.6733|5.04|5.1533|4.9|4.7133|5.2133|6.04|7.3733|6.62|6.7533|6.52|6.28|6.58|6.3067|6.8|8.4533|9.5867|11.45|14.85|14.95|15.75|15.55|17.75|16.15|15.75|12.95|11.8|14.18|11.9|11.44|12.41|10.05|11.87|12.82||||||||||||14.28|14.94|16.39||
2024-04-29 06:59:15|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.64|76.88|87.53|77.67|86.96|90.39|95.5||||||||||||39.08|25.17|19||
2024-04-29 06:59:16|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|26.26|16.51|24.35|30|31.21|45.5|40.52|37.2|27.3|31.3|37.16|67.4|65.88|68.66|67.5|65.78|64.13|43.98|39.2|40.72||||||||||||75.14|63.89|88.59||
2024-04-29 06:59:16|russ2000_2_0282|GLYC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.88|9.15|8.08|8.54|7.01|6.79|4.95|8.24|7.73|6.61|6.11|13.42|11.46|13.42|23.35|17.87|14.94|11.49|11.72|11.98|3.34|5.545|3.77|2.955|3.61||||||||||||1.6|1.64|2.89||
2024-04-29 06:59:18|russ2000_2_0283|GMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220||||||||||||10.75|7.31|8.48|9.29|8.47|9.61|6.5|8.8|9.46|9.47|10.53|10.72|10.77|13.32|14.8|11.47|12.79||||||||||||9.68|10.03|8.95||
2024-04-29 06:59:19|russ2000_2_0284|GMS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.64|24.59|23.92|||||||||||69.2|63.97|82.43|97.34||
2024-04-29 06:59:20|russ2000_2_0285|GNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156|97.5|72|54.4|16.7|5.086|5.1|4.7|8.97|11.58|9.23|13.93|11.7|13.76|18.6|14.09|8.35|8.41|7.49|8.71|10.37|7.06|4.76|7.18||||||||||||13.67|15.52|20.4||
2024-04-29 06:59:21|russ2000_2_0286|GNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|26.76|22.89|24.51|24.96|23.52|24.6|22.5|21.51|21.68|15.64|19.88|21.5|20.19|19.67|18.74|19.07|20.23|20.63|14.79|17.62||||||||||||11.35|8.78|7.21||
2024-04-29 06:59:22|russ2000_2_0287|GNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.26|30.69|35.55|32.89|31.45|30.51|31.1|29.44|29.7|32.8|30.2|26.01|27.15||||||||||||28.87|29.89|28.76||
2024-04-29 06:59:23|russ2000_2_0288|GOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|18.75|16.83|19.23|21.29|24|27.21|23.45|24.9|24.08|25.07|30.55|25.57|33.2|35.5||||||||||||58.55|56.5|64.42||
2024-04-29 06:59:24|russ2000_2_0289|GOSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|20.96|25.5|13.13|12.15|13.9||||||||||||1.04|0.7822|1.41||
2024-04-29 06:59:25|russ2000_2_0290|GPMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|17.95|17.37|18.27|18.96|18.84|19.02|18.78|18.29|18.17|16.42|5.34|6.77||||||||||||5.34|5.5|4.74||
2024-04-29 06:59:26|russ2000_2_0291|GRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|86|115|79|21.2|6.2|6.4|16|12.7|28.6|58.4|39.2|24.2|40.4|18.6|11.16|6.2|10.6|13.03|5.7|3|4.48|5.422|4.32|3.41|2.05|3.46|5.37|12.31|7.88|8.15|9.39|12.15|7.41|5.15|7.44|8.03|9.5|9.45|10.4|9.4|11.7|10.1|12|10.25|8.65|8.86|8.95|9.19|11.36|10.94|10.655|15.53||||||||||||49.46|47.45|58.5||
2024-04-29 06:59:27|russ2000_2_0292|GRIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|14|13.75|17|12|12.25|10.25|11.5|11|11|10.375|12.5|13|13|15|17.18|15|14.05|14.5|16.35|13.69|13.88|11.19|12.42|13.49|14.91|17.598|25.1|22.5|26.4|26|24|25|23.69|32.5|31.35|30.01|31|36.5|36.88|34.47|35.65|34.96|32.95|31.54|35.17|31.13|26.51|30.81|29.24|27.27|27.07|26.38|27.29|32.67|25.34|26.55|26.71|25.53|25.17|28.28|25.97|28.47|29.9|30.3|32.34|30.65|28.5|27|26.93|30.28|32|30.76|26.6|22.76|31.73|32.01|31.53|31.05|30.4|34.4|36.82|36.36|40.88|39.85|36.84|32.5|37.8|35.99|38.56|40.24|40.4|53.46||||||||||||||||
2024-04-29 06:59:28|russ2000_2_0293|GRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|12.86|9.31|10.12|8.71|8.4|6.46|3.31||||||||||||1.82|1.3|2.8||
2024-04-29 06:59:29|russ2000_2_0294|GSHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|25.42|31.55|36.63|46.24|40.52|54.24|59.95|102.76||||||||||||69.86|73.28|75.65||
2024-04-29 06:59:30|russ2000_2_0295|GTHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.1|22.59|45.93|60.09|38.23|20.33|22.3|33.37|22.66|17.4|18.56|15.62||||||||||||1.67|1.88|3.32||
2024-04-29 06:59:31|russ2000_2_0296|GTXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:59:32|russ2000_2_0297|GWRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.16|8.59|9.48|9.61|9.75|8.55|9.16|9.76|10.17|9.64|9.59|11.73|13.25|11.95|10.45|11.1||||||||||||11.15|12.2|12.94||
2024-04-29 06:59:33|russ2000_2_0298|HARP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|14.48|18.7|15.34|21.76|13.76||||||||||||||||
2024-04-29 06:59:34|russ2000_2_0299|HBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|24.62|27.4|25.6|20.77|24.94|18.87|13.84|19.38|12.05|11.81|19.91||||||||||||11.73|15.43|17.64||
2024-04-29 06:59:34|russ2000_2_0300|HBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.37|12.42|12.28|12.19|13.31|13.16|13.62|14.44|15.14|14.61|15.21|16.42|16.88|16.99|18.49|18.48|17.7|17.18|18.79|20.79|20.92|22.08|22.65|21.35|22.19|24.44|26.19|24.85|27.73|28.92|33.59|36|34.76|40.34|43.48|41.5|43.61|45.49|37.98|35.53|35.95|35.4|39.2|36.09|24.54|24.53||||||||||||32.66|36.45|36.75||
2024-04-29 06:59:35|russ2000_2_0301|HBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5989|4.205|4.7164|3.1632|3.178|2.5344|1.557|2.7276|2.2805|2.773|3.8034|5.5157|8.1297|3.614|3.6534|3.1064|3.4852|2.2578|2.2048|2.6745|3.7125|3.22|3.2352|3.5231|3.8413|3.9777|3.4701|2.8867|3.4776|3.5837|3.5989|1.485|1.9548|2.5003|2.8109|2.8033|2.6139|2.6594|2.6139|2.9927|3.3792|4.2959|3.4625|3.0079|3.1519|2.773|3.0306|2.9321|4.3793|3.811|3.7125|4.17|4.79|4.11|4.51|4.74|5.46|5.43|4.37|3.05|2.76|3.53|2.7|2.5|2.8|2.4|3|3.25|4.7|4.3|5.9|3.72|3.82|2.31|2.48|3.01|3.24|2.67|3.6||||||||||||4.41|4.26|4.33||
2024-04-29 06:59:37|russ2000_2_0302|HBMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.99|||9.5|13|10.75|10.25|9.75|9.55|6.75|8.4|7|7.5|7|6.8|5.7|7.25|6.05|5.55|5.3|5.05|6.5|7|7|6.8|7.22|8.47|8.5|10.44|9.9|10.04|10.65|13.73|13.9975|14.49|13.19|12.884|13|13.03|14.5|18.25|19.05|19.55|21.6|18.7|17.3|17.2|15.9|13.68|13.92|14.69|16.69|16.97|11.31|10.01||||||||||||||||
2024-04-29 06:59:38|russ2000_2_0303|HCHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|11.31|6.33|6.33|3.64|4.49|4.84|4.76|5.5|5.31|4.67|5.43|4.96|6.26|6.26|3.16|3.37|2.6|1.93|2.01|3.97|2.78|2.77||||||||||||||||
2024-04-29 06:59:39|russ2000_2_0304|HIFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.167|7.667|9.167|9.167|9.167|10.167|12|12.417|12.417|16.167|18.083|22|24.5|15.3333|17|15.5|14.625|15.75|14.75|12.75|12.25|14.5|15.25|18.875|20.3|23.25|23.48|25|30.75|29.5|30.25|30.64|34.51|40.05|41.499|40|41|41.5|42.75|42.751|42|41.25|39.49|38.27|37.5|37.6|34|36.31|32.79|30|31|29.68|28.75|30|28.25|26|27.75|31.785|30.2|32.7|37.73|38|42|51.5099|52.12|49|48.95|52.5|58.4|62.86|61.67|69.96|63.73|66.2|79.09|78.3|72.79|83.11|86.19|96.93|112|116.98|130.19|117.45|133.89|129.92|167.52|187.54|174.396|184.01|228.2|200.01|214.26|217.01|222.2|195.8|180.56|180.1|191.76|182.96|164.15|183.36||||||||||||199.19|163|167.98||
2024-04-29 06:59:41|russ2000_2_0305|HIIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 06:59:42|russ2000_2_0306|HLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.44|24.15|25.18|28.15|31.49|33.55|35.79|44.4|46.42|49.15|47.06|42.3|46.11|46.63|42.49|48.43|54.49|58.97|60.34||||||||||||105.34|107.72|128.66||
2024-04-29 06:59:43|russ2000_2_0307|HLNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|23.05|34.35|34.94|46.62|48.25|37.82|45.64|49.28|59.68|58.4|66.51|69.97|73.11||||||||||||92.79|97.85|114.85||
2024-04-29 06:59:44|russ2000_2_0308|HOFT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|24|13.126|15.064|17.376|18.188|18.126|14.75|14.5|13.5|15.188|16.5|14.5|||7.125|7.2188|6.375|6.25|6.25|6.25|4.25|4.375|4.1|4.175|4.75|6.75|7.875|7.625|9.25|11.78|13.65|16.5|19.92|21.3|20.2|27.62|22.12|24.48|18.81|16.27|17.49|16.91|15.78|14.84|15.51|19.34|21.37|20.94|21.34|22.68|17.76|18.08|7.22|8.62|11.66|13.5|12.73|16.08|11.23|11.72|14.39|11.75|8.97|9|11.04|13.53|11.32|13.1|15|16.2|15.67|14.53|17.2|15.13|14.35|15.21|16.85|19.05|25.57|23.88|25.92|33.6|23.44|26.68|36|30.55|38.35|47.65|43.05|36.1|49.75|33.85|25.89|28.83|20.22|21.27|25.62|16.53|19.07|25.66|||||||||||18.66|19.45|26.08|24.01||
2024-04-29 06:59:45|russ2000_2_0309|HOME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|15.05|18.74|24.51|23.57|29.59|35.35|37.24|26.7|24.18|19.01|6.45|8.57|4.93|5.1|18.62||||||||||||||||
2024-04-29 06:59:46|russ2000_2_0310|HONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|19.62|19.79|19.3|17.53|18.83|19.78|18.24|19.72|17.42|8.9785|10.1314|9.94|10.6|10.2|8.18|9.13||||||||||||9.97|11.03|10.18||
2024-04-29 06:59:47|russ2000_2_0311|HOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5323|3.2508|2.75|2.25|2.5|2.5156|2.4375|2.3438|1.9063|2.25|3.125|3.4375|4.4375|3.95|4.9625|4.125|4.75|5.6625|4.9525|5.5|5.7175|8.455|9.99|10.79|16.15|15.82|20.42|20.93|20.66|14.08|13.82|19|17.47|18.72|18.59|20.05|18.51|16.1|15.55|13.21|10.96|12.44|11.17|9.57|2.99|4.55|7.92|10.26|8.63|7.65|5.96|7.75|9.78|8.38|7.09|8.36|10.51|10.52|12.46|10.96|12.42|12.88|13.66|15.63|16.89|15.08|14.38|14.2|13.75|14.5|14.55|18.25|14.58|15.97|17.03|20.21|21.79|17.41|16.32|19.22|18.74|18.43|17.84|14.9|14.85|13.34|13.57|14.58|14.14|9.83|8.35||||||||||||9.67|9.8|10.97||
2024-04-29 06:59:48|russ2000_2_0312|HPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|30.45|30.2|39.28|35.28|31.04|28.76|30.99|30.34|37.19|36.52|38.71|48.57|55.06|41.25|21.44|19.58|32.75|31.43|30.61|31.94|33.47|34.02|38.45|38.3|44.57|45.6|37.12|29|20.92|23.72|17.49|15.99|23.3|20.65|27.4|24.16|25.26|22.59|10.13|11.96|9.35|3.69|6.5|2.84|7.11|6.39|6.76|5.97|3.6|2.87|5.73|5.33|6.86|5.01|3.32|2.79|1.91|1.23|1.28|1.08|0.26|0.3582||||||||||||||||
2024-04-29 06:59:49|russ2000_2_0313|HRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|49.75|36.51|42.2|59.87|65.21|54.39|52.4|34.72|40.1|35.8|38.51|47.16|37.43|30.01|40.82||||||||||||130.14|123.66|158.68||
2024-04-29 06:59:50|russ2000_2_0314|HSDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.775|63.75|64.75|57.5|16.85|27.1|19.2|21.505|21.95|34.5|40.75|39|51.95|56.25|12.07|11|9.95|8.3|7.32|2.52|1.89|0.4044|0.92|0.56|0.4185||||||||||||6.78|6.36|4.56||
2024-04-29 06:59:51|russ2000_2_0315|HSKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|120|126.25|99.375|63.75|43.125|43.75|27.5|20.625|37.5|20|38.125|18.125|13.125|12.2|10|9.11|11.49|6.8|4|4.2|7.4|15|13.4|31.5|26.6|15.1|14.4|10.5|12.3|7.5|7.9|12.1|14.01|11.1|14.3|16.1|16|21.799|20.6|20.1|17.5|14.432|9.6|2.8|2.7|3.46|4.1|4|6.55|7.7|4.501|4.699|5.54|9.31|8.61|6.8|8.58|12|8.034|9.1|8.38|7.5001|5.71|7.83|9.54|10.84|12.91|15.59|21.14|27.85|31.51|35.155|32.55|36.27|50.99|67.69|82.4|97.15|99.59|86.71|59.71|103.56|104.27|100.22|98.97|74.6|75.14|94.72|102.8|86.52|104.96||||||||||||||||
2024-04-29 06:59:52|russ2000_2_0316|HUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|20.09|19.91|15|13.54|10.71|14.09|10.49|5.47|7.56||||||||||||||||
2024-04-29 06:59:53|russ2000_2_0317|HWC|price_second_month|0||||||||||||||||||||||||||||||||||4.1667|5.145|6.087|6.7029|7.6812|8.9131|8.4058|9.1304|9.2029|9.4566|8.6957|8.1159|8.6232|8.4058|8.624|8.768|10|10.725|10.797|10.725|10.508|12.319|14.042|13.917|16.084|19.834|20.5|18.7917|15.0833|15|15.1667|14.75|12.7083|13.4792|12.4167|10.5|10.7083|10.5417|12.7917|12.55|14.31|13.99|16.6007|19.7767|23.72|22.78|22.45|23.69|23.855|28.625|29.045|27.48|31.06|34|30.66|32.36|32.9|38.48|44.65|53.94|51.84|53.64|44.57|39.54|40|39.21|37.04|44.49|49.05|43.11|28.36|34.93|38.31|41.4|40.32|38.23|27.22|31.5|34.67|32.31|31.22|30.535|33.98|30.49|29.64|31.42|30.2|28.55|32.15|35.2|34.46|33.78|33.24|32.71|29.27|29.13|28.08|29.12|23.07|27.49|32.63|41.55|47.45|46.2|43.95|51.35|51.7|50.25|51.55|40.22|43.68|37.98|35.11|40.61|33.5|21.62|20.01||||||||||||41.25|41.25|43.6||
2024-04-29 06:59:55|russ2000_2_0318|ICBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.6|20.2401|19.78|21.68|20.87|22.75|27.48|24.76|30.51|32.45|26.74|27.96|24.9|21.4|19.67|17.8|16.85|24.48|26.85|21.67|19.3||||||||||||||||
2024-04-29 06:59:56|russ2000_2_0319|ICHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|24.24|22.54|28.01|25.84|24.43|25.75|18.2|21.63|21.69|19.7|30.69|29.33|23.18|26.91||||||||||||36.63|26.13|42.8||
2024-04-29 06:59:57|russ2000_2_0320|IEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.7999|9.85|9.83|10.08|9.05|10.16|8.58|6.23|2.91|3.75|3.02|2.82|1.87|5.24||||||||||||||||
2024-04-29 06:59:57|russ2000_2_0321|IESC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.21|23.99|27.11|22.03|19.85|16.08|18.3|20.43|6.53|8|9.76|8.65|7|5.02|4.47|3.39|3.4|3.89|3.27|3|2.8|2.41|2.9|2.9|4.53|5.39|5.85|4.51|4.66|6.36|6.81|7.24|7.5|7.9|7.52|7.37|7.79|11.42|14.22|16.57|19.75|20.4|15.9|16.3|18.05|15.35|17.7|18.9|17.9|18.61|18.47|18.87|20.67|23.31|24.09|29.37||||||||||||74.98|69.97|109.92||
2024-04-29 06:59:59|russ2000_2_0322|IIIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|22.53|21.04|25.57|22.62|27.32|28.98|28.86|27.89||||||||||||23.65|20.13|21.31||
2024-04-29 06:59:59|russ2000_2_0323|IIN|price_second_month|0|1.625|2.125|1.2917|1.25|1.2917|1.5833|1.875|2.5416|1.5833|1.9166|1.4167|1.625|1.75|1.4167|1.4167|1.7083|1.875|2.5833|1.6667|2.125|2.5416|2.7917|2.75|3|3.25|4.875|5.75|7.6667|10.0833|8|5.5001|9.9167|8.8334|7.1667|6.1667|6.5833|8|6.6667|6.5001|6.5001|6.6667|7.0833|8.4167|9.5833|7.75|7.8334|6.5|6.333|6|5.75|5.5|7.083|7.167|8.833|10.833|11.75|10.833|11.625|10.375|11.5|9.438|7.25|8.125|5.938|5.875|6.188|6.188|6.375|5.75|5.625|3.25|4|3.52|3.6|2.15|1.76|2.4|2.28|1.8|1.8|1.52|1.55|2.8|3.14|3|2.49|2.08|2.03|1.9|4.74|4.2|5.9|6.3744|4.94|5.49|5.79|7|11.0174|13.8|6.83|8.01|5.83|4.99|4.1|3.29|3.2195|3.3|2.9701|4.32|3.94|4|3.86|4.05|3.51|6.4|5.9401|6.25|4.87|5|4.5555|3.85|3.97|4.01|4.751|6.99|6.62|6.25|7.31|7.95|6.9|7.41|7.02|5.4|4.52|6.3|7.95|8.3|8.4|17.55|18.6|31.85|73.9|34.63|26.92|26.09|17.4|18.82|14.88|14.14|12.14||||||||||||||||
2024-04-29 07:00:01|russ2000_2_0324|IIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|17.8|16.92|18.41|24.96|36.83|43.3|49.35|72.99|86.48|101.66|77.41|91.94|85|123.29||||||||||||87.28|81.66|97.99||
2024-04-29 07:00:02|russ2000_2_0325|ILPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|23.88|21.51|20.88|18.96|21.38|21.52|21.29|18.54|21.495||||||||||||3.93|3.39|3.83||
2024-04-29 07:00:03|russ2000_2_0326|IMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.625|4.75|4.125|5.938|7.938|11.75|14.438|17.5|14.563|17.125|17.75|22|23.875|24.75|27.438|25.25|17|27.25|17.875|22|21.0625|27.375|25.25|21.75|27.3125|3.4375|3.8438|2.75|1|2.01|3.51|7.15|4.96|4.37|4.23|7.64|7.75|7.92|7.17|5.54|5.13|8.3|10.76|9.56|9.12|8.55|9.1|9.1734|4.56|3.38|4.57|4.5|4.66|4.68|6.36|7.23|7.23|2.9|4.03|7.5|9.4|10.48|13.41|16.95|14.13|27.21|26.51|37.21|17.53|19.41|25.52|21.24|20.21|21.65|25.7|25.91|27.44|30.83|26.75|26.23|27.72|31.38|34.97|40.34|31.35|37.88|29.51|33.34|30.49|31.95|32.35|25.05|18.65|25.4|21.1|20.9|23.5|18.56|22.91|21.76|20.92|21.5|15.58|12.61|15.37||||||||||||19.13|15.95|17.13||
2024-04-29 07:00:06|russ2000_2_0327|IMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.46|2.05|2.78|3.93|3.5701|2.79|2.7|2.75|2.85|2.25|1.92|2.74|2.02|5.44|14.32|15.17|11.75|9.71|4.9|6.96|5.85|6.34|5.99|10.1501|18.35|16.43|17.92|13.2|14.13|16.58|16.53|13.9|16.23|13.72|12.1|8.9|8.85|7.5|3.85|3.74|3|6.03|5.65|5.85|1.65|1.5||||||||||||||||
2024-04-29 07:00:07|russ2000_2_0328|IMUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.6|787.6|894|846|136.8|360.4|318.8|325.2|230.8|212|186|110|120|196|214|210|332|12.656|8.44|10.66|14.27|6.7|7.61|10.25|14.42||||||||||||1.67|1.19|1.465||
2024-04-29 07:00:09|russ2000_2_0329|INBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.3333|11.1667|10.1667|12|10.9|11|10.8667|10.0333|9.5|9.4|9.0667|8.5333|7.6667|6.7667|6.1667|5.6667|5.7333|4.2|4.3333|2.84|6|6.9667|7.6667|7.0667|7.3333|6.5333|7|9.1667|9.6667|11.3333|13.1667|17.6667|17.6667|27.52|24.15|22.0266|20.12|16.77|17.85|16.31|24.84|29|31.58|25.57|25.59|23.48|29.1|30.75|26.35|31.9|40|37.3|34.85|31.7|24.9|21.66|21.36|19.9|22.72|25.02|16.99|14.82||||||||||||19.26|21.94|31.17||
2024-04-29 07:00:11|russ2000_2_0330|INNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:00:11|russ2000_2_0331|INSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.99|45.94|62|56.47|69.51|70.96|85.87|81.54|119.45||||||||||||226.88|145.31|179.04||
2024-04-29 07:00:12|russ2000_2_0332|INST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:00:13|russ2000_2_0333|INSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.78|18.32|16.89|16.27|20.35|21.23|19.28|18.11|18.24|16.96|26.94|18.72|22.46|18.25||||||||||||42.97|45.64|52.93||
2024-04-29 07:00:14|russ2000_2_0334|INVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|17.59|21|20.95|29.11|23.58|25.28|31.51|32.99|34.77|29.35|22.27|18|13.18|13.95|5.77|17.1|14.14|15.02|13.4|9.98|12.56|12.09|21.71|24.18|23.98|19.37|21.78|18.41|21.44|27.19|21.08|20.48|36.21|36.09|37.76|39.29|27.59|22.56|13.3|17.48|16.46|13.05|8.82|||11.34|10.45|11.79|12.13|12.58|13.19|16.44|14.46|14.08|17.58|14.67|14.06|11.57|13.09|15.1|14.36|13.19||||||||||||12.75|13.85|15.28||
2024-04-29 07:00:16|russ2000_2_0335|IOTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:00:16|russ2000_2_0336|IOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|126|133|90|120|119|62.85|48|25.5|7.5|1.51|5.5|8.42|5.52|6.5|6.6|6.14|7.3|10.43|5.99|6.58|4.94|5.9|8.37|6.8|7.65|5.15|5.55|9.05|17.35|15.3|17.65|9.67|9.81|16.94|19.69|22.55|31.46|37.41|28.54||||||||||||6.04|6.07|15.91||
2024-04-29 07:00:18|russ2000_2_0337|IRMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|14.5|19.85|24.56|30.09|16.82|18.54|18.9|11.25|8.35|8.1|10|14.1|13|18.55|26.9|28.78|26.08|21.48|19.5|22.51|26.11|22.24|21.81||||||||||||46.23|43.94|41.97||
2024-04-29 07:00:19|russ2000_2_0338|IRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|8.5|9.07|10.35|9.45|9.31|8.75|7.23|7.55|6.51|7.68|9.4|8.9|9.23|9.75|10.22|10.41|8.52|9.72|10.27|10.1|10.28|10.96|13.88|14.9|14.25|10.17|11.78||||||||||||16.83|13.62|14.64||
2024-04-29 07:00:20|russ2000_2_0339|IRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.72|34.75|46.01|55.83|62.15|76.2|92.24|74.08|95.35|69.6|70.77|72.97|82.66|124.76|215.02||||||||||||103.37|85.28|118.65||
2024-04-29 07:00:22|russ2000_2_0340|ISTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.26|15.69|15.79|17.0001|14.52|15.4297|15.38|18.175|20.15|21.95|21.75|23.5|24.35|27.8|27.45|25.13|25.05|24.12|22.58|25.48|22.28|13.07|13.88||||||||||||13.1|11.01|15.95||
2024-04-29 07:00:23|russ2000_2_0341|ITGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.318|20.064|24.8976|24.852|27.1594|26.4389|23.5752|21.5232|26.1288|22.8091|32.7134|35.0482|38.2128|34.0814|24.8064|14.4734|18.5136|15.7229|22.4443|22.4352|26.4298|22.5629|20.6933|21.3408|22.9003|24.2957|27.1685|28.3997|18.3221|19.9637|16.7808|21.4229|22.9277|20.6933|19.3253|19.2614|17.0544|18.2856|19.0243|21.0946|20.7115|22.1069|26.0102|20.3832|17.9846|22.572|18.8328|21.2314|20.3376|25.2624|29.9318|32.3122|36.8083|38.1216|42.636|41.5507|45.6638|46.4664|46.7309|49.0565|51.9384|33.2059|31.38|24.33|27.3|36.15|39.5|45.3|49.1|51.05|66.3|79|82.67|82.69|68.81|72.4|74.34|98.93|79.81|69.5||||||||||||85.31|87.22|110.29||
2024-04-29 07:00:24|russ2000_2_0342|ITI|price_second_month|0||||||||11.1249|7.1249|5.7501|7|9.8751|9.3751|6.6249|6|7|10|7.8751|5.1249|5.8751|6.2501|5.8751|5.5|6|6|4.8751|4.2501|5|4.6249|4.7501|4.5|4.6249|6.3751|4.7501|5.7501|6.3751|5.8751|5.1249|5.8751|7.5|7|9.6249|9.1249|11|9|9.2501|6.7497|5|5|5|9.7498|7.7507|18.7504|10.6894|12.9988|20.5007|12.2495|14.1257|6.625|5.375|13|5.75|8|8.375|8.375|11.375|12.5|26.063|10.563|14.125|9.875|4.906|3.25|2.3|1.21|1.54|1.41|1.16|0.95|0.7|0.67|0.9|2.05|3.43|2.7|3.25|3.51|3|2.63|3.3|2.4|2.15|2.4|2.5|2.3|2.62|2.45|2.2|3.4|2.66|2.98|2.23|1.5|1.15|1.43|1.48|1.51|1.46|1.57|1.28|1.5|1.65|1.33|1.17|1.285|1.5|1.33|1.52|1.67|1.75|1.68|1.81|2.15|2.22|1.75|1.74|1.94|1.75|1.78|2.09|2.34|2.55|2.4167|3.54|3.22|4.66|5.68|6.42|6.41|5.57|5.13|5.15|4.57|4.32|5.34|5.44|5.17|4.83|4.81|4.57||||||||||||4.59|4.24|5.22||
2024-04-29 07:00:26|russ2000_2_0343|ITIC|price_second_month|0||||||||||||||||9.5938|11|16.5|10|7.75|6.75|6.75|6.25|7|6.25|7.75|6.25|5.5|7|6|4.75|6.5|5.5|4.5|4.5|7.25|4.75|4.25|5.75|8.5|7.625|7.75|8.75|8.5|8.5|8.5|7.25|7.75|8.5|8.25|10.25|10.75|12.25|12.875|15.5|15|15|17.5|22.5|25.5|26.75|21|21|22.5|20|17|17.9375|11.75|10.5|10.75|11|15|14.68|17.3|14.5|17.58|20.01|18.25|20.661|22|29.5|29.69|30.6|33.85|27.02|29.31|34.63|38.81|35.22|39.51|42.99|43.226|44.67|43.5|51.26|49.96|49|41.03|37.8499|48.64|48.27|43.2|31|27.97|30.5|33.1399|29.5|34.52|34.36|29.1|31.45|31.6|40.12|36.99|37|45.4|51.86|62.55|60.06|65.93|71.64|71.26|79|76.92|68.82|71.86|72.5|74.5|71.99|71.15|87.05|86.36|93.26|98.06|123.43|137.71|186.41|175.87|201|192.5|185|194|186.08|170.41|154.41|147.2|160.25|163.96|126.1|136.06||||||||||||143.89|151.21|154.1||
2024-04-29 07:00:28|russ2000_2_0344|JAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:00:29|russ2000_2_0345|JAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|9.28|10.4|9.83|9.95|9.3|10.9|9.85|10.4|9.9|12|12.2|10.22|9.67|10.76|11.95|10.26|9.82|4.57|4.07||||||||||||||||
2024-04-29 07:00:30|russ2000_2_0346|JCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|17.16|15.96|15.26|13.9|16.06|19.79|21.51|22.36|18.95|20.62|16.89|19.9|19.98|21.38|21.51|21.07|19.13|17.31|19.5|12.2|17.33||||||||||||||||
2024-04-29 07:00:31|russ2000_2_0347|JELD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|30.82|38.8|31.82|27.36|25.37|18.31|20.3|19.4|16.61|23.01|19.16|15.52|21.43||||||||||||15.08|15.98|18.2||
2024-04-29 07:00:32|russ2000_2_0348|JILL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|11.11|7.8|4.43|9.18|5.95|5.15|5.31|1.7|1.93|1.09|0.58|0.692|0.5476|||||||||||21.43|29.6|25.78|31.97||
2024-04-29 07:00:33|russ2000_2_0349|JNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|16.09|15.51|21.08|11.01|7.87|4.32|4.34|5.16|3.62|4.67|5.58|5.43|5.2||||||||||||||||
2024-04-29 07:00:34|russ2000_2_0350|KALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.2|14.43|12.9|6.05|8.39|5.32|3.72|4.1|6.12|12.69|9.24||||||||||||13.42|6.05|7.18||
2024-04-29 07:00:35|russ2000_2_0351|KDMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|3.71|2.33|2.53|3.56|3.61|3.64|4.28|2.44|2.52|2.31|2.08|4.08|4.3|4.59|4.67||||||||||||||||
2024-04-29 07:00:36|russ2000_2_0352|KIDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|21.54|32.08|29.9|41.08|39.83|30.8|39.79|48.73|46.36|54.5||||||||||||38.22|30.83|27.46||
2024-04-29 07:00:38|russ2000_2_0353|KINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|1.25|4.065|1.875|1.875|2.5|2.5|4.69|4.375|3.75|6.875|6.875|9.685|6.25|6.25|5.3125|4.53|3.125|2.35|1.375|1.5625|1.55|1.25|1.15|1.35|1.5|1.45|2|1.5|2.4|4.75|4.2|6.3|6.05|5.4|8.25|7.1|5.02|3.62|3.11|3|2.14|2.25|2.48|2.84|2.37|2.51|1.66|1.69|1.1001|0.92|0.45|0.74|2|2.4499|1.99|3.5|2.75|2.7385|3.6|3.43|3.32|3.1|3.08|3.23|4.82|4.95|4.84|5.09|5.1674|5.09|5.64|7.19|6.16|7.32|8.645|7.9|7.44|8.4|9.8|7.77|9.03|9.02|12.7|15|14.625|15.05|19.45|19.1|17.45|18.55|15.78|16.81|8.92|8.09|7.63|7.025|4.4|5.97||||||||||||2.04|2.56|3.77||
2024-04-29 07:00:39|russ2000_2_0354|KLXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.95|131.8|98.5|50.15|28.25|12.1|7.4|7.86||||||||||||10.405|9.5|8.12||
2024-04-29 07:00:40|russ2000_2_0355|KNSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.04|20.22|17.95|15.25|8.83|10.65|18.46|20.87|17.67||||||||||||17.23|16.17|21.14||
2024-04-29 07:00:42|russ2000_2_0356|KNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|30|36.24|37.34|44.33|49|53.66|60.23|62.21|66.08|86.04|95.72|100.78|130.46|148.45|203.09||||||||||||398.63|350.1|516.18||
2024-04-29 07:00:43|russ2000_2_0357|KOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.88|11|29.6|63.97|64.61|52.59||||||||||||2.2|2.42|6.01||
2024-04-29 07:00:44|russ2000_2_0358|KREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.74|19.7|20.39|21.3|19.13|20.27|20.13|18.96|20.12|20.31|16.07|17.97||||||||||||12.51|12.56|9.75||
2024-04-29 07:00:45|russ2000_2_0359|KURA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|3.01|5.88|5.1|8.35|8.9|7.15|16|22.6|16.5|19.55|12.7|14.96|16.86|15.28|15.43|12.46|16.36|23.47||||||||||||9.93|9.67|21.08||
2024-04-29 07:00:46|russ2000_2_0360|KZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.27|29.68|20.35|9.47|3.38|2.61|4.38|4.77|4.86||||||||||||1.49|0.8376|1.05||
2024-04-29 07:00:47|russ2000_2_0361|LAND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|16.26|16.39|12.82|11.36|12.42|10.74|11.91|11|9.2|9.21|8.49|10.11|11.28|11.14|12.81|11.27|13.81|13.46|12.46|12.96|13.55|13.22|12.27|12.49|11.4|12.375|13.835|14.69|15.3||||||||||||15.73|14.35|13.01||
2024-04-29 07:00:48|russ2000_2_0362|LASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|19.1|21.39|18.69|12.92|19.93|16.51|21.56|23.36||||||||||||11.41|13.22|13.23||
2024-04-29 07:00:49|russ2000_2_0363|LAUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|14.37|13.6|13.37|15.86|15.85|14.75|14.87|16.47|17.34|17.25|18.87|10.19|12.48||||||||||||13.93|13.13|13.41||
2024-04-29 07:00:51|russ2000_2_0364|LAWS|price_second_month|0|10.3595|9.829|9.985|8.6476|8.3355|10.8017|10.989|13.2368|12.3315|12.8934|11.988|15.1099|17.1789|14.4927|14.1804|16.6791|16.8354|22.9885|16.8354|21.3333|25.25|27.25|23.75|22|23|22.75|21.75|26|28.25|26.25|27.25|29.25|28.5|30.5|24|27.625|28.25|23.5|22.25|28.5|25.75|27.75|28.25|28.25|23.1875|23.75|25|26.5|27.25|28.25|23.75|23.516|23|21.5|21.625|22|25|27|30.25|27.75|27.125|21.6875|23|21.0625|24.625|23|22.75|22.5|23.9375|25.25|25.4375|24.1875|27.36|28.5|26.68|27.98|30.97|27.78|30.6|25.5|25.1|28.35|34.01|34.09|35.15|37.11|48.58|46.54|42.8|38.9|37.75|35.39|36.79|38.6|50.23|39.19|36.83|36.52|33.83|25.4|25.99|30.12|22.83|17.77|11.2|18.08|14.35|17.73|13.77|13.56|20.11|24.07|18.85|17.06|15.76|16.31|9.81|8|8.28|14.24|14.9|11.2|12.77|14.65|16.4|17.8|22.78|27.3|23.14|23.39|27.98|16.24|19.29|16.99|23.7|27.65|21.3|23.85|25.75|23.45|24.05|33.7|30.8|31.57|36.68|36.45|51.56|40|31.06|35.9||||||||||||||||
2024-04-29 07:00:52|russ2000_2_0365|LBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|12.21|11.36|10.4|10.65|10.13|10.43|11.56|10.62|10.57|9.42||||||||||||||||
2024-04-29 07:00:53|russ2000_2_0366|LBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.16|17.58|16.67|14.04|10.43|8.94|6.52|5.42|6.43||||||||||||15.95|19.85|21.38||
2024-04-29 07:00:54|russ2000_2_0367|LCII|price_second_month|0||||||||||1.75|2|1.375|1.375|1.1876|0.875|1|0.875|1.125|0.6876|0.6876|0.5626|0.5626|0.4376|0.4376|0.9688|0.9375|0.5625|0.5|0.4375|0.4063|0.25|0.25|0.2188|0.3438|0.75|1.2188|1.1563|1.1875|1.8438|2.8125|1.875|2.375|2.0938|2.75|2.6563|2.3438|2.157|2.282|2.688|3.032|3.813|3.907|4.282|5.719|5.75|6.875|6.313|6.625|6.375|6.469|7.375|5.938|6.125|6.0313|6.4063|5.75|4.75|4.0625|3.5|3.5|2.8125|2.925|3.39|4.7|4.65|7.225|7.75|8.1|8.225|7.625|8.14|9|13.47|18.205|18.625|17.2|16.655|18.735|20.5|22.425|30.12|32.45|31.7|26.11|27.74|28.77|33.69|39.27|27.32|26.96|21.98|16.03|14.06|6.21|14.35|20.58|19.35|23.17|21.94|19.13|20.2|23.13|26.4|19.91|21.7|27.4|26.55|28.97|32.46|36.38|37.8|41.96|54.21|49.24|48.52|44.39|47.1|58.99|61.4|55.26|60.43|60.19|77.36|101.85|105.1|107.7|89|98.8|130.9|109.3|87.7|92.95|77.38|81.48|82.87|84.75|106.46|96.55|98.93|113.63||||||||||||125.28|108.51|125.98||
2024-04-29 07:00:56|russ2000_2_0368|LCNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.5|18.25|15.125|11|9.25|8.75|8.625|10|10.25|10.5|10.3875|11|10.9375|12.5|13.5|13.3125|16.375|17.75|17.75|18.25|19.05|19|19|19.2|18.8|19.125|19|19|18.5|18.25|16.525|14.35|13.9|12.5|13|11.05|9.25|10.01|8.8|9.26|10.35|10.55|11.5|11.75|11.5|11.75|11.8|12.55|12.65|12.87|12.78|13.05|13.4799|13.7501|15.15|18.66|19.72|17.79|17.62|15.4|15.27|14.75|15.15|16.41|16.145|16.205|16.17|17.1|17.46|21.9|21.8|19.95|18.35|20.45|18.5|19.4|18.7|16.2|16.95|17.24|16.77|18.36|15.83|14.36|14.62||||||||||||14.91|14.56|14.08||
2024-04-29 07:00:58|russ2000_2_0369|LEGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|12.92|14.77|16.02|14.37|13.01|15.27||||||||||||22.67|22.4|25.72||
2024-04-29 07:00:59|russ2000_2_0370|LEVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|25.5|24.08|24.2|23.48|24.06|24.89|17.39|16.21||||||||||||||||
2024-04-29 07:01:00|russ2000_2_0371|LEXEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:00|russ2000_2_0372|LILA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7303|34.5244|30.319|38.512|26.644|20.44|25.1001|19.9948|24.7686|20.5726|19.6065|20.601|18.7161|17.2859|18.0626|16.7081|14.6906|16.9828|16.566|9.5759|9.3012||||||||||||8.94|6.77|6.43||
2024-04-29 07:01:01|russ2000_2_0373|LILAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9134|32.919|40.4382|27.1489|20.124|25.0671|19.9244|24.5063|20.4092|19.4396|20.6754|18.5651|17.5764|18.0422|16.6354|14.6771|17.1297|16.7209|9.273|9.1637||||||||||||8.96|6.83|6.52||
2024-04-29 07:01:04|russ2000_2_0374|LIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.95|9.83|9.79|9.83|10.83|8.91|10.8|9.89|10|9.28|9.62|8.97|9.49|11.21|10.54|9.21|12.1|15.13|12.88|13.36|16.48|19|15.5|11.9|7.75|8.25||||||||||||9.05|7.85|9.27||
2024-04-29 07:01:05|russ2000_2_0375|LITE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.08|25.34|34.55|41.35|45.9|58.5|56.8|54.1|61|59.9|68.4|44.47|50.61|42.91|53.97|72.28|77.8|74.49|84||||||||||||54.13|42.8|48.47||
2024-04-29 07:01:06|russ2000_2_0376|LIVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.75|11|10.5|6.5|7.5|5.5|3.5|4.5|4|5.5|6.75|4.5|5.375|6.156|2.875|4.5|6.25|12.875|11.25|24.125|11.375|5.813|10.875|8.813|11.563|18.563|17.438|25.5|17.75|16.438|22.125|22.875|14.58|17.5|24.45|14.74|15.25|18.5|17.1|17|18.94|27.54|27.49|24.37|19.74|17.12|18.57|37.49|36.5892|38.28|28.21|27.17|24.99|16.28|24.43|20.48|18.78|15.09|13.64|12.9|17.73|21.45|13.73|13.45|14.49|15.04|18|17.85|17.56|21.43|26.9075|33.03|32.65|28.19|30.33|37.23|38.55|49.93|51.7|45.75|47.71|50.87|68.72|68.47|60.8|57.39|53.25|68.5|64.01|65.34|59.85|56.44|48.81|60.02|44.27|50.4|56.84|62.58|87.18|89.74|94.05|125.55|101.19|93.2|71.9|77.63|83.76|69.72|53.49|46.9||||||||||||55.55|44.85|54.81||
2024-04-29 07:01:07|russ2000_2_0377|LIVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.825|4.21|4.49|5.09|6.18|4.1|2.32|1.79|1.18|2.94|2.68||||||||||||||||
2024-04-29 07:01:08|russ2000_2_0378|LJPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||12187500|5000000|8437500|8750000|10157500|10000000|17970000|17812500|13437500|10157500|12812500|10470000|11720000|12032500|9062500|9687500|5781250|8125000|10000000|2656250|1718750|4687500|19218750|8906250|16875000|16562500|12812500|18175000|16875000|21125000|15800000|14950000|12200000|17500000|3250000|9750000|9850000|7250000|7625000|6750000|8525000|3525000|3475000|2000000|2100000|1700000|2700000|1880000|1880000|1675000|1540000|2685000|2195000|1855000|1245000|955000|885000|350000|30750|155000|115000|35000|52500|27500|17500|15000|18500|55|34|12.5|2.5|2.995|3.15|3|4.45|4.15|3.255|7|7.61|8.11|10.42|11.13|20.33|22.33|35.58|33.79|15.39|16.1|16.35|18.1|33.51|28.6|34.15|33.35|31.06|31.2|23.04|14.47|5.7|5.39|9.57|2.74|6.8|4.72|4.2||||||||||||||||
2024-04-29 07:01:10|russ2000_2_0379|LKSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:11|russ2000_2_0380|LLEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:12|russ2000_2_0381|LMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.332|6.1|6.72|7.18|5.02|3.65|3.4|2.98|2.05|2.85|3.5|4.84|4.68|5.29|6.8|6.68|6.8|7.06|6.75|5.5|5.63|5.3|6.23|6.18|6.19|6.35|6.89|8.27|8.16|7.63|7.44|7.35|7.63|10.17|13.22|14.19|12.75|13.97|17.4|23.22|24.59|30.41|34.06|33.87|35.51|34.08|36.69|28.08|29.23|26.45|31.45|35.57|30.38|26.89|29.27||||||||||||57.81|52.7|70||
2024-04-29 07:01:13|russ2000_2_0382|LNTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|3.57|2.33|1.95|9.59|9.5|12.8|16.5|16.95|22.55|15.3|14.2|15.6|18.75|23.94|24.7|21.84|20.92|15.64|14.3|13.01||||||||||||68.44|71.62|65.38||
2024-04-29 07:01:15|russ2000_2_0383|LOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|13|16.14|14.45|17.6|22.95|24.55|22.65|26|26.1|30.05|30.1|17.91|16.6|16.11|17.4|18.17|16.79|14.47|20.09||||||||||||32.34|33.6|39.72||
2024-04-29 07:01:16|russ2000_2_0384|LOGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.17|15.17|10|8.04|8.04|6.86|6.3||||||||||||||||
2024-04-29 07:01:17|russ2000_2_0385|LOVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|22.94|27.81|31.07|18.67|16.05|5.83|26.23|27.71|||||||||||26.95|19.92|25.55|22.6||
2024-04-29 07:01:18|russ2000_2_0386|LQDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|20.02|9.93|4.06|4.35|4.13|9.24|5.12||||||||||||6.87|7.16|14.16||
2024-04-29 07:01:19|russ2000_2_0387|LTHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|6.32|6.15|7.8|8.93|6.74|8.48||||||||||||||||
2024-04-29 07:01:20|russ2000_2_0388|MARK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|36.5|31.4|3.3|1.9|1.8|2.849|3.96|2.3|2.05|6.14|4.22|3|5.68|4.6|3|5.84|3.37|2.0199|1.13|1.35|3.08|2.95|5.55|6.03|5.85|7|4.97|4.6|4.0499|4.33|4.64|4.05|4.64|4.5401|4.57|2.98|3|2.7472|8.54|7.48|4.42|3.45|1.68|1.95|1.04|0.8296|0.65|0.6574|1.735|1.16||||||||||||0.592|0.51|0.3699||
2024-04-29 07:01:21|russ2000_2_0389|MAXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2972|25.814||36.6865|37.12|40.8744|46.3|50.5|49.973|57.268|48.39|46.85|44.7|||53.79|63.45|68.03|74.67|78.099|72.834|78.3079|76.12|78.3|77.64|78.4617|55.5354|64.21|60.02|65.24|68.8646|52.8177|49.35|46.2676|54.441|63.18|46.57|46.76|31.95|16.7|7.31|7.05|7.08|10.4|15.21|14.27|26.14||||||||||||||||
2024-04-29 07:01:23|russ2000_2_0390|MBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8322|14.059|9.8725||12.4717|12.4717|11.5646||11.7914|13.0952|13.8095|14.119|14.1667|14.7619|15.2381|16.125|16.625|18||20|22|20.25|20|20.375|21.25|20.75|20.875|19.975|19.625|19.075|20.25|18|17.5|11|11.25|10.75|10|9.25|7.625|11.25|10.5|8.875|8.9|9.005|9.5|8.3|8.675|9.625|11.245|11.475|11.375|15.5|13.5|14|12.62|13.525|14.05|15|16.875|16.5|16.25|15.9857|17|16.875|15.76|16.3926|17.525|20.5001|26.75|21.9|22.3|24|26.35|24.95|22.665|21.5|20.1|23.515|25.06|24.92|18.18|18.85||||||||||||25.93|28.35|24.54||
2024-04-29 07:01:25|russ2000_2_0391|MBIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.64|25.94|25.88|23.89|21.72|20.28|15.22|18.18|19.8|18.55|20.21||||||||||||29.17|33.65|42.86||
2024-04-29 07:01:25|russ2000_2_0392|MBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|11.21|7.55|6.7|3.83|4.43|3.5|3.85|2.89|2.94|3.57|3.24||||||||||||3.17|1.44|1.35||
2024-04-29 07:01:26|russ2000_2_0393|MBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:27|russ2000_2_0394|MCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.05|50.21|41.15|35.98|38.72|39.96|36.74|45.99|45.29|28.65|29.93||||||||||||39.81|38.97|39.21||
2024-04-29 07:01:28|russ2000_2_0395|MCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|12.6|15.38|11.94|13.02|14.68|19.16|17.34|23.71|24.51|29.95|27.14|26.3|24.73|21.08|13.86|16.88|16.53|13.88|21.07||||||||||||21.76|20|21.93||
2024-04-29 07:01:30|russ2000_2_0396|MCRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|33.01|24.04|30.43|10.81|10.29|9.68|9.08|13.49|10.24|9.5|8.2|8.47|8.35|5.9|3.83|4.03|3.95|3.14|6.195|24.52||||||||||||3.45|1.04|1.14||
2024-04-29 07:01:31|russ2000_2_0397|MCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:31|russ2000_2_0398|MDGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.45|192.5|262.5|321.055|245|280|178.85|271.6|169.75|103.6|153.65|149.8|105.35|103.95|144.9|172.55|193.9|148.75|139.65|167.3|136.5|230.65|286.3|301.7|260.05|206.85|170.485|245.35|146.65|141.75|113.05|83.65|81.9|64.4|15.064|7.644|12.6035|9.5|16.65|15.53|16.19|16.89|50.34|133.85|265.61|249.21|113.89|125.57|92.19|91.1|110.69|92.96|116.02|105.46||||||||||||180|203.3|236.2||
2024-04-29 07:01:33|russ2000_2_0399|MEDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.46|36.11|27.82|32.22|33.96|32.05|42.13|58.71|61.91|69.98|56.5|80.36|76.62|101.95|92.65|124.44||||||||||||270.27|270.72|397.52||
2024-04-29 07:01:34|russ2000_2_0400|MEET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:34|russ2000_2_0401|MESA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.07|9.12|6.46|7.27|5.77|3.25|3.66||||||||||||1.37|0.72|0.8937||
2024-04-29 07:01:36|russ2000_2_0402|METC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|7.84|4.8|6.85|7.91|7.76|5.3|5.92|6.25|4.09|3.55|2.74|3.02|2.87||||||||||||7.84|16.7|17.58||
2024-04-29 07:01:37|russ2000_2_0403|MFSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:37|russ2000_2_0404|MGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.65|45.5985|50.1|24|20.4|14.1|7.8|9|7.05|9.5|14.05|10.92|9.26|7.78|5.55|7.27|5.86|3.48|2.9|2.61|1.1|0.71|0.7635|1.15|0.9652||||||||||||||||
2024-04-29 07:01:38|russ2000_2_0405|MGPI|price_second_month|0||||||||||||||||||||||||7.9167|8.5834|10.75|9.5834|6.0834|6.0834|6.5|8.1667|9.0417|8.5834|9.5|9.7083|11.1667|10.8333|11.125|11.8125|14.125|12.625|12.875|12.75|15.25|16.25|15.125|13.75|9.375|9.125|8.75|6.063|6.25|6.25|6.5|8.375|7.5|5.938|7.125|7|6.75|6.875|5.125|6.75|6.625|4.8125|5|4.2188|3.75|3.4375|4.5|4.75|4.3438|4.565|4.675|6.064|6.975|6.975|4.875|3.7|3.695|3.75|4.2355|5.9|10.816|17.845|9.21|9.34|7.67|8.36|9|11.27|13.33|28.48|24.09|21.81|19.84|17.06|14.46|8.22|6.42|7.4|4.93|0.8|0.6|2.3|3.78|6.63|7.11|6.79|6.59|9.11|9.09|8.13|6.13|4.99|6.04|3.29|3.33|3.3|4.14|5.35|5.04|5.01|5.68|7.07|11.92|14.88|15.59|17.64|15.94|20.92|23.39|32.72|39.94|47.3|44.23|51.21|56.23|74.35|83.92|88.55|77.11|67.99|81.85|60.21|48.17|45.62|28.76|37.51|35.55||||||||||||119.9|85.45|85.18||
2024-04-29 07:01:40|russ2000_2_0406|MGTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|9.78|13.11|14.66|10.33|13.24|11.76|8.84|7.27||||||||||||||||
2024-04-29 07:01:41|russ2000_2_0407|MGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13.51|16.26|22.01|20.25|19.27|16.2|14.84|13.01||||||||||||6.29|5.22|6.17||
2024-04-29 07:01:42|russ2000_2_0408|MITK|price_second_month|0||||||||||||||||||||1.375|1.5|1.1875|1.8125|1.5625|2.0625|1.4375|1.5|1.625|1.5625|1.6875|0.9375|1.25|2.125|2.5|1.5625|1.8125|0.4375|0.625|1|1.1875|0.875|1.1875|1.1875|1.4375|1.1875|1.125|1|1.38|1.25|1.25|1.5|2.063|5.063|3.75|2.5|2.063|1.406|1.094|1.438|1.063|1.063|0.688|0.688|1.625|1.5|2.875|4.25|11.125|5.1563|6.0625|0.625|1.25|0.71|1.95|1.51|2.02|1.55|1.22|1.15|1|1.07|1.099|2.261|1.53|0.625|0.58|0.48|0.9|0.63|0.91|1.25|1.65|1.28|1.4|1.08|0.75|0.64|0.55|0.42|0.33|0.45|0.21|0.07|0.11|0.35|0.7|0.7|0.8|0.8|1.4|3.57|5.5|7.1|10.95|7.33|10.4|2.12|4.54|2.38|4.3|6.33|5.17|6.99|5.31|3.26|2.47|3.46|3.2|3.3|3.3|5.25|5.17|9.09|7.77|5.6|6.25|7.8|10.15|9|7.65|8.65|7.25|9.57|10.81|10.2|10.14|7.13|8.71|9.33|12.69||||||||||||11.17|11.29|11.61||
2024-04-29 07:01:44|russ2000_2_0409|MJCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:45|russ2000_2_0410|MLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:45|russ2000_2_0411|MLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.875|9.5|14|20|19.125|15.75|19.5|23.75|21|23|19.05|24.95|23.5|20.5|21.7|18.75|15.15|18.3|19.75|23.5|29.55|39.1|32.85|29.5|32.6|47.12|37.73|33.27|33.12|37.88|37.03|34.1|31.57|30.75|34.18|28.99|28.8|26.16|28.54|25.65|10.72|9.24|9.11|6.15|6.12|3.29|4.286|4.5|3.87|6.81|4.81|4.99|4.0293|3.73|3.705|3.35|3.59|4.09|4.25|4.23|4.26|6.13|7.94|6.94|5.55|6.18|5.18|5.27|5.15|5.368|6.04|6.46|6.85|8|17.55|13.7|17.45|11.8|11.9|13.2|11.99|12.26|9.96|10.32|11.32|13.58|10.61|11.29||||||||||||13.78|14.95|19.57||
2024-04-29 07:01:47|russ2000_2_0412|MLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.4|8.55|10.05|9|9.4|9.45|8.42|7.5|5.9899|8|7.848|7.05|5.75|7.8|8|9.2|10.35|11.61|11.98|11.77|11.65|10.5|10.33|10.92|11.38|12.75|14.34|15.51|16.22|16.57|16.44|16.47|20.4|20.9|22|23.45|26.75|23.85|25.85|24.55|20.9|21.11|20.12|21.38|22.85|20.25|11.85|12.22||||||||||||||||
2024-04-29 07:01:48|russ2000_2_0413|MNLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:49|russ2000_2_0414|MNOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|9.15|6.91|4.5|3.78|4.1|3.6|1.7|2.34|3.3755|6.4674|6.41|6.65|5.5901|4.86|5.44|4.0399|2.5299|2.195|2.14|2.5|2.75|1.8601|1.9499|1.82|3.02|2.519|2.2|2.22|1.79|2.09|3|3.75|4|3.52|3.39|4.35|6.71|6.08|7.41|6.44|5.76|5.41|6.96|10.45|9.62|11.73|9.57|7.63|11.48|8.66|7.41|4.2|5.3|5.83||||||||||||2.44|1.81|1.35||
2024-04-29 07:01:50|russ2000_2_0415|MOGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:01:51|russ2000_2_0416|MPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6252|30.6247|28.5|29|28.6252|27|24.75|24.75|23.626|24.5626|21.7501|17.3754|17.188|15|15.6301|18|18.7403|18.5|19|18.5507|18|21.2496|21.05|21.7497|23|24|28.9496|27.7|28.4004|25.2504|25.7995|25|26.5996|24.3001|26.3|24.8|24.17|24.35|24.84|23.95|25.05|24.3|25.5|25.3|23.63|23.25|17.8|20.25|16.35|10.8|10|10.6|6.15|7.5|8.5|9.38|8.4|7.71|10.37|9.5|10|9.98|11.11|10.27|11.96|12.15|14.251|14.8|16.0988|15.4|15.6001|15.25|16.65|16.6|15|15.85|18.78|20.99|28.45|27.4136|29.15|30.4|31.9|35.3|30.3|26.19|23.75|24.91|23.95|27.02|24.5|19.88|20.35||||||||||||21.89|20.12|21.03||
2024-04-29 07:01:53|russ2000_2_0417|MRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|45.84|32.68|51.36|24.76|17.2|22.4|6.36|4.32|5.24|4.68|12.24|28.92|22.68|23.32|25.32|16.48|14.48|18.32|4.48|4.8|10.24|11.2|7.08||||||||||||7.11|6.73|9.5||
2024-04-29 07:01:54|russ2000_2_0418|MRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.19|17.31|20.43|13.76|5.3|7.3|4.74|2.43|3.49|8.98|10.76|18.2||||||||||||1.11|1.65|5.44||
2024-04-29 07:01:56|russ2000_2_0419|MSBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|32.44|35.29|34.94|29.82|33.11|31.35|32.59|34.26|25.95|25.6|25.24|25.44|28.15|25.27|15.39|14.98||||||||||||22.2|22.58|24.35||
2024-04-29 07:01:57|russ2000_2_0420|MSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1242|5.9278|7.0402|8.2463|7.9924|7.3031|8.8025|9.6277|11.3658|12.717|13.24|16.9097|17.9163|17.617|16.8523|17.7772|15.8457|20.1804|21.9971|23.906|25.9782|21.3684|19.75|15.64|17.31|17.55|20|21.8|21.25|21.05|18.2|24.4|19.65|25.05|26.91|24.22|20.62|14.15|16.26|12.8|12.44|10.4||||||||||||||||
2024-04-29 07:01:59|russ2000_2_0421|MTEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.36|667.92|956.34|918.06|268.62|132|178.2|241.56|98.34|49.5|40.92|38.28|21.78|20.35|4.6189|16.28|18.7|14.19|21.56|19.47|16.06|14.74|12.87|30.25|19.47|16.72|15.18|57.09|76.23|90.31|49.94|50.05|64.02|50.05|51.15|51.48|41.91|44.99|31.9|47.85|42.57|46.53|42.57|2.4805|4.4055|11.66|5.1634|6.6792|5.181|5.39|8.3|9.28|6.9|5.98|4.59|4.66|8.11|5.03|9.83|16.09|16.15|11.99||||||||||||8.57|4.88|3.85||
2024-04-29 07:02:00|russ2000_2_0422|MVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||||||||||||||||22||23.5|24|24||34.25|33.01|33.25|16|16.4|15.35|13.35|14|15.4|14.3|11.4|12.75|13.2|12|13.8|12.88|15.25|18.26|19.6|18.545|17.94|18.08|15.3|16.03|18.45|21.26|18.09|13.78|14.07||||||||||||23.54|19.99|21.41||
2024-04-29 07:02:01|russ2000_2_0423|MYOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|12.36|21.96|17.2|12.15|12.6|43.15|34.7|58.2|47.65|59.75|62.07|43.41|50.26|50.85|63.84|64.33|108.56|108.18||||||||||||||||
2024-04-29 07:02:03|russ2000_2_0424|NBN|price_second_month|0|||||||||||||||||||4.3333|4.3333|4|4.6667|4.625|5|4.8334|4.9166|4.4167|3.9166|3.0834|4.4167|3.5833|3.6667|3.3333|3.5833|4|4.0834|3.9166|4.4167|4.0834|4.5833|4.8334|5.25|6.5833|7.3333|7.5|7.6667|7|7.167|7.167|7.583||8|8.333|8.5|8.6667|9.167|9.3333|9.667|17.667|18.25|17.875|12.75|10.75|11.5|10.75|8.75|8.875|8.75|8.125|9.25|8.25|10.1|10.5|13|12.4|13.34|14.2|14.5|13.8|14.95|15.2|16.6|20.25|19.33|19.35|19.3|22.7|19.99|21.6|21.85|22.2|23.13|21.01|21.47|19.1|18.96|17.6|16.3|15.31|15|14|12|9.034|8.12|10.97|8.96|9.71|11.85|12.5|12.6|12.985|14.8|13.95|12|12.63|13.43|8.1|8.5|9.28|10|10.12|10.5084|9.894|9.35|9.715|9.48|9.03|9.36|9.8|10.65|10.75|10.0999|11.27|11.2|11.15|13.45|19|20.8|24.85|22.35|22.4|21.85|18.07|19.17|21.63|20.7|22|19.02|17.43|18.65||||||||||||42.49|51.27|53.39||
2024-04-29 07:02:04|russ2000_2_0425|NCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.29|43.63|48.74|49.36|53.46|58.99|54.07|57.48|55.32|51.95|57|60.01|62.66|72.84|66.45|55.64|60.68||||||||||||||||
2024-04-29 07:02:05|russ2000_2_0426|NCSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|16.78|14.85|15.09|16.17|7.33|5.68|2.66|2.11|2.08|1.04|0.539|0.628||||||||||||17|12.6|14.75||
2024-04-29 07:02:07|russ2000_2_0427|NE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:02:08|russ2000_2_0428|NEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|3.125|1.575|9|4.8|3|2.9|1.7|1.2|1.2|0.9|1|0.7|0.07|0.09|0.09|0.89|0.34|0.2|0.2|0.5|0.4|0.45|0.24|0.27|0.6|0.95|1.6|1.55|1.68|1.22|1.25|1|1.19|0.98|0.71|0.75|1.31|1.75|1.55|1.39|1.4|1.01|1.29|1.34|1.48|1.15|1.36|1.72|1.7|2.84|2.77|3.4|3.5|2.25|3.52|3.45|3.45|5.38|4.24|4.44|4.99|5.63|7.64|5.87|8.97|8.22|9.36|7.9|7.34|9.27|9.1|7.36|11.7|13.4|16.28|18.45|21.21|26.24|25.8|33.1|27.66|40.34||||||||||||15.03|18.17|15.6||
2024-04-29 07:02:09|russ2000_2_0429|NEOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.66|9.98|10.48|6.72|7|6|8.15|8.4|10.45|8.3|6.85|5.5|1.96|2.48|1.49|1.87|1.5|1.52|0.745|0.7||||||||||||||||
2024-04-29 07:02:10|russ2000_2_0430|NERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.97|5.02|5.4|5.12|4.9|12.3|12.4|13.4|8.75|8.55|6.15|6.05|5.25|9.1|10.5|7.91|7.94|5.16|6.47|6.1|7.89|14.7|3.21||||||||||||8.37|7.85|2.67||
2024-04-29 07:02:11|russ2000_2_0431|NEXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||9.85|9.95|10.07||10.2399|10.23|9.58|9.73|5.9|6.35|6.58|4.8|3.59|5.23|5.29|6.39|4|1.51|1.39||||||||||||6.07|4.99|4.59||
2024-04-29 07:02:12|russ2000_2_0432|NGVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|51.29|53.97|59.51|62.07|78.37|74.91|78.68|99.89|98.01|115.14|89.07|74.63|92.58|47.32|53.54|56.82||||||||||||53.89|38.79|45.68||
2024-04-29 07:02:14|russ2000_2_0433|NH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|12.54|7.54|3.15|2.69|3.27|3.02|3.36|2.21|0.8909|0.6551|0.5646|0.481|1.45|1.69|2.59|3.3||||||||||||||||
2024-04-29 07:02:15|russ2000_2_0434|NHTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14500|27000|20000|21500|14000|12000|4252|4500|1752|252|376|75|118.8|318.8|375|343.8|337.5|228.1|146.9|50|4|3|1.8|7.1|4.6|3.9|2.8|1.2|1.8|2.4|1.4|4.7|8.75|8.25|14.75|13.6|13.99|10.4|14.85|12.79|16.05|9.51|9.1|6.05|3.07|1.7|2|3.3|3.08|1.73|0.979|1.28|0.689|0.29|0.23|0.5|0.95|0.21|0.19|0.34|0.17|0.1|0.18|0.46|0.6|0.87|1.68|1.27|1.38|0.85|1.15|0.83|1.5|2.81|4.97|6.35|12.8|12|13.49|34.6|22.42|45.47|34.08|29.85|33.14|25.43|28.62|27.85|19.88|18.44|16.93|21.84|25.9|22.22|15.12|10.56|7.12|5.75|4.45|6.62|5.89||||||||||||5.4|5.36|6.24||
2024-04-29 07:02:16|russ2000_2_0435|NIHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:02:17|russ2000_2_0436|NINE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|29.73|28.74|26.22|17.9|5.48|5.48|4.06|1.96|1.46||||||||||||4.6|2.2|2.17||
2024-04-29 07:02:18|russ2000_2_0437|NK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|7.47|7.41|8.09|6.54|4.94|3.67|5.67|4.83|4.44|3.81|3.29|1.71|1.18|1.03|1.21|1.36|4.89|5.45|7.84||||||||||||||||
2024-04-29 07:02:19|russ2000_2_0438|NMRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|13.43|12.7|8.4|10.26|8.71|8.43|13.18|10.62|4.54|4.25||||||||||||7.09|8.23|10.79||
2024-04-29 07:02:20|russ2000_2_0439|NODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|16.51|17.39|16.48|16.43|16.71|15.52|15.11|17.09|16.59|16.63|14.48|14.44|16.82||||||||||||12.76|13.32|14||
2024-04-29 07:02:21|russ2000_2_0440|NOVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|27.75|50.25|64.125|78.564|37.125|32.814|32.25|24.09|24.03|26.76|28.53|20.22|19.65|12.78|18.57|27.99|31.65|40.68|41.25|33.66|29.79|28.95|23.4|30.15|27|37.95|28.68|25.5|27.03|27.87|30.42|28.26|27.3|25.29|23.49|15.36|3.18|3.54|2.97|1.9503|1.785|2.46|7.5|6.63|8.7|13.505|11.7|9.48|10.41|11.49|12.05|8.95|7.26|9.53|8.38|8.33|10.92|11.72|12.48|12.55|12.75|13.74|14.68|13.54|14.195|12.59|15.05|16.83|19.85|24.3|32.7|38.6|54.1|55.85|62.7|77.8|65.91|74.93|79.61|75|86.25|89.21|100.34|111.81||||||||||||166.98|144.44|172.94||
2024-04-29 07:02:23|russ2000_2_0441|NPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.53|6.44|4.29|5.38|4.03|5.8|5.43|5.06|6.48|6.49|5.8|8.02|4.74|2.71|3.36|3.24|7.84|6.78|9.86|10.41|9.01|15.25|13.59|10.15|8.92|5.99|6.88|6.07|6.46|8.81|7.7|7.75|3.56|6.14|8.15|6.34|8.29|7||||||||||||||||
2024-04-29 07:02:24|russ2000_2_0442|NRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|18.31|17.5|15.34|13.65|15.14|14|13.7|12.38|15.71|14.71|13.7|16.08|15.95|18.65|24.15|32.6|34.25|28.3|34.9|38.55|39.87|39.61|51.89|63.26|63.2|66.67|54.04|55.44||||||||||||41.8|41.43|40.32||
2024-04-29 07:02:26|russ2000_2_0443|NRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:02:27|russ2000_2_0444|NSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|15.88|17.32|20.59|20.31|20.58|24.01|24.25|22.01|26.5|24.53|28.1|28.08|27.97|28.31|29.47|33.6|33.7|36.87|28.15|34.15||||||||||||33.6|33.19|35.81||
2024-04-29 07:02:28|russ2000_2_0445|NSSC|price_second_month|0|0.8395|0.888|0.666|0.7839|0.7632|0.8117|1.3042|1.5757|1.7977|1.7778|2.3333|2.3333|2.7222|2.5|2.2222|2.7778|2.3333|2.5556|1.8333|1.9722|2.4722|2.6667|2.7778|3.0555|2.1111|1.3333|1.3055|1.2778|1.1111|0.6667|0.5555|0.6945|0.6945|0.7222|0.5833|0.6389|0.6667|0.5555|0.5833|0.8889|1.2223|1.3333|1.1667|0.9723|0.8056|0.8056|0.6392|0.556|0.5696|0.6256|0.8889|0.8336|0.9168|0.8336|0.792|1.1392|1.1111|1.1392|1.3616|1.2224|1.1944|1.084|0.9448|0.6112|0.6664|0.7224|0.792|0.6952|0.792|0.7776|0.7368|1.084|1.0576|1.1136|1.2776|1.2624|1.444|2|2.18|1.9936|1.84|2.0336|1.8424|2.2436|3.9111|3.6844|4.4|4.4711|4.1289|5.4444|7.1333|10.14|9.7067|9.69|6.44|5.16|5.93|6.15|5.04|5.5|4.6|4.11|1.45|0.99|1.44|1.39|1.85|2.2|2.02|2|1.65|2.35|2.21|2.649|2.2|2.69|2.97|3.25|3.37|3.7699|4.34|4.98|6.49|6.96|6.18|4.97|4.51|5.55|5.45|5.95|5.85|6.22|6.59|7.15|8.55|8.65|9.55|7.85|10|10.1|11.85|15.1|16.54|21.49|26.72|34.48|31.25|20.34|22.72|24.91||||||||||||24.78|30.6|45.03||
2024-04-29 07:02:30|russ2000_2_0446|NTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|31.87|33.16|32.84|39.75|45.61|47.92|52.84|39.68|41.23|35.44|27.5|35.07|30.22|24.29|26.14||||||||||||29.12|27.73|29.89||
2024-04-29 07:02:31|russ2000_2_0447|NTGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:02:32|russ2000_2_0448|NTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|17.25|12.25|11.38|19.87|21.01|26.1|25.32|29.89|15.98|15.43|14.47|14.1|17.005|11.61|19.1|20.82||||||||||||37.48|29.63|32.12||
2024-04-29 07:02:33|russ2000_2_0449|NTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.72|13.79|10.11|11.94|9.56|10.32|12.02|9.5|9|11.74|27.46|17.32|16.76|22.71|31.88|38.48|35.01|43.265|65.46||||||||||||58.73|55.95|86.49||
2024-04-29 07:02:34|russ2000_2_0450|NVCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|11.13|7.75|7.85|7.6|12.5|20.25|19.1|20.55|31.525|43.3|34.32|53.28|53.55|91.56|91.995|80.03|64.4|80.02||||||||||||22.06|12.27|15.31||
2024-04-29 07:02:35|russ2000_2_0451|NVEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.55|9.73|9.42|12.75|12.94|22.02|19.01|21.82|19.59|27.25|31.3|36.3|36.8|36.2|47.35|54.4|43.25|63.6|89.3|68|79.9|78.92|61.04|48.21|56.7|47.96|53.83||||||||||||101.78|97.28|101.71||
2024-04-29 07:02:37|russ2000_2_0452|NVTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:02:37|russ2000_2_0453|NWFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3792||9.7403|9.4519|10.245|13.4918|18.4704|8.7542|12.6984|8.7061|8.4656|9.0428|8.9466|7.3112|7.0707|7.9365|6.5416|7.3112|8.0423|10.1972|10.0818|10.0048|11.0823|11.5633|11.3747|11.5479|13.8528|16.8543|14.886|17.1596|17.9567|17.6046|18.6089|19.3074|18.8456|19.0476|18.0664|18.759|18.9091|18.9939|18.7273|20|20|18.2121|18.6364|19.1091|18.2728|18.4848|18.3636|15.8485|18.0121|19.4667|15.6485|15.6848|15.7939|17.4242|16.9364|16.3636|16.7698|15.1576|14.5818|16.0182|16.7455|16.5455|18.2121|18.7212|20.56|19.04|18.2933|20.0334|19.32|19.4067|19.4333|19|19.5131|19.1599|19.0267|17.9666|18.5691|19.2942|22.2733|26|25.8667|29.42|30.07|30.37|30.66|38.26|35.72|30.38|32.57|30.35|34.72|31.25|23|25.3||||||||||||27.13|27.71|27.61||
2024-04-29 07:02:39|russ2000_2_0454|NXGN|price_second_month|0|3.0625|2.3125|2.0625|1.4688|0.7188|0.4063|0.3438|0.3281|0.25|0.2188|0.25|0.4219|0.4219|0.25|0.3125|0.3438|0.2813|0.3438|0.2266|0.1875|0.1953|0.125|0.125|0.2344|0.25|0.2344|0.1563|0.2031|0.2344|0.3125|0.2813|0.2656|0.1875|0.1875|0.1875|0.1719|0.1719|0.1563|0.1719|0.2188|0.25|0.25|0.25|0.7657|0.8125|0.5938|0.375|0.2813|0.547|1.4688|3.1408|2.9375|3.6875|1.6095|1.1407|0.8438|0.9688|0.797|0.9063|0.875|1.0782|0.5391|0.5703|0.5313|0.7188|0.875|0.8594|1.7031|0.9063|1.1406|0.9922|1.3125|1.7825|1.4875|1.8562|2.1|2.0125|2.1726|2.9937|3.1658|3.9063|5.3775|5.35|5.6312|5.84|5.955|7.6762|10.0625|15.0325|16.25|20.28|17.305|16.61|20.05|19.105|20.465|20.475|18.425|14.795|16.29|16.465|21.41|15.035|19.385|24.965|26.92|29.745|28.62|29.52|28.025|32.245|39.95|43.04|46.01|35.35|42.91|28.61|17.67|18.21|18.52|17.88|20.69|23.36|17.46|15.57|15.66|14.73|17.38|15.84|13.59|16.25|15.55|12.71|11.77|13.12|15.26|15.36|15.75|14.43|12.55|17.6|22.89|17.55|17.5|19.25|14.21|18.42|13.08|10.32|13.26||||||||||||||||
2024-04-29 07:02:41|russ2000_2_0455|NXRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|12.35|13.22|11.65|14.16|20.91|19.62|23.32|24.16|23.2|28.79|24.11|28.11|32.18|36.49|38.07|39.95|45.83|48.87|44.5|32.7|41.83||||||||||||37.55|30.45|29.21||
2024-04-29 07:02:42|russ2000_2_0456|NYMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.375|4.125|5.813|4.5|2.875|3.188|3.25|5.4375|3.375|3.875|2.2656|1.9063|2.05|4.34|4.18|3.86|3.74|4.35|4.22|4.23|2.85|2.5|2.68|4.6|3.03|2|2.55|2.87|2.66|2.31|2.208|1.94|2.71|2.55|3.4|5.76|5.53|5.21|6.41|5.34|4.25|5.3908|3.03|3.29|3.15|4.5201|4.39|3.79|3.64|3.93|4.09|6.13|8.24|7.74|7.53|7.92|7.51|5.98|7.39|6|5.18|6.7|6.99|5.76|5.1|5.11|0.55|0.41|1.7|2.16|3.38|2.41|2.42|2.43|3.205|3.54|3.91|3.37|3.89|3.19|3.62|2.74|1.76|2.59|1.82|1.76|1.93|3.22|3.4|2.77||||||||||||||||
2024-04-29 07:02:44|russ2000_2_0457|OBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.52|37.38|36.06|33.36|32.04|35.67|30.24|20.86|23.68||||||||||||||||
2024-04-29 07:02:45|russ2000_2_0458|ODT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|23.99|19.45|15.76|16.48|21.89|30.81|34.38|29.59|33.15|17.5||||||||||||||||
2024-04-29 07:02:46|russ2000_2_0459|OFED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.95|12|12|12.61|13|15.5|14.81|15.5|17.0601|17.25|17.25|17.945|18.1701|18.95|20.5|20.15|19.298|18.44|19.58|19.76|20.5|23|23.82|27.96|28.69|29.92|29.29|29.04|26.52|25.91|27|23.05|23|22.5|26.89|19.5|26.72||||||||||||13.76|10.6075|13.97||
2024-04-29 07:02:47|russ2000_2_0460|OLLI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.35|||||||||||57.93|77.18|75.89|79.57||
2024-04-29 07:02:48|russ2000_2_0461|OOMA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|12.78|||||||||||14.97|13.01|10.73|8.53||
2024-04-29 07:02:49|russ2000_2_0462|OPBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13|14.75|13.5|13.75|12.5|10.7|8.5|6.2|4.75|4.7|3.35|3.25|2.25||0.26||1.01|0.99|2|1.25|1.5|2|||1.45||||||6.2|6.25|8.1|8|8.16|7.25|6.9|6|6.05|5.77|5.75|5.9|6.3|6.61|7.6|7.65|8.65|9.65|10.25|12.5|12.18|9.99|9.32|10.26|9.5|9.72|8.85|6.13|6.17||||||||||||9.44|9.23|10.36||
2024-04-29 07:02:50|russ2000_2_0463|OPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.12|97.92|94|105.28|101.48|102.6|106.04|105.92|92.52|82.6|93.56|87.56|90.56|91.88|104.92|98.84|94.24|99.68|98.68|101.52|95.48|90.88|93.56|78.32|60.8|66.88|55.04|78.4|93.16|76.24|82.44|86.36|73.56|74.56|54.88|58.12|67.64|35.2|30.95|24.17|26.26|33.11|32.48|25.37|24.75||||||||||||7.4|5.58|2.67||
2024-04-29 07:02:51|russ2000_2_0464|OPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|23.38|15.42|8.56|7.91|8.13|6.29|9.44|6.45|4.81|4.54||||||||||||1.19|1.25|1.78||
2024-04-29 07:02:52|russ2000_2_0465|ORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|10.6|12.1601|12.67|12.82|13.98|13.79|13.9|13.59|8.63|9.23|9.25|10.38|10.55|10.76|9.82|10.03|9.64|9.58|7.19|7.45|7.97|6.77|7|6.45|5.96|5.77|6.34|4.49|5.1||||||||||||9.59|7.37|8.6||
2024-04-29 07:02:54|russ2000_2_0466|ORRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9824||14.6911|14.2714|14.3646|14.1781|14.9243|14.5512|18.4121||16.1867|||19.3335|19.9505|22.9025|28.5714||45.3515|37.1882|37.8685|40.3628|39.9093|39.5918|38.0952|33.5714|31.619|34.7143|35.5905|35.2857|34.4286|35.5|31.05|31.75|30.55|30.5|30.25|29.25|26.75|29.45|36.19|33.08|34.57|24.57|20.26|26.2|26.91|26.12|14.87|8.24|8.06|7.58|8.39|8.38|14.5|15.5|16.18|16.46|16.39|16.48|15.66|16.8|16.82|17.2|17.37|18.02|17.42|18.845|19.95|22.45|23.25|20.9|24.6|24.9|25.4|26|25.85|20.31|20.38|21.88|21.68|21.97|20.8|12.5|14.5||||||||||||21.6|23.93|26.95||
2024-04-29 07:02:55|russ2000_2_0467|OSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|6.45|6.3|5.8129|6|5.55|6|6.8248|6.8998|7.1998|7.3358|7.6878|8.1098|8.7658|8.9528|10.4527|11.2497|11.9067|10.3594|9.375|9.8203|9.8438|10.875|10.5|8.2969|8.0625|8.3906|9|9.375|12.1688|14.475|13.23|14.9063|16.5113|20.95|19.475|18.83|21.35|21.25|25.22|25.48|24.05|26.2|32.59|34.81|28.55|30.56|32.73|32.15|30.08|30.42|30.31|28.51|29.1|29.88|26.9|25.76|20.11|17|14.85|7.49|7|5.55|5.8|6.79|4.28|0.8301|2.18|1.05|1.15|1.26|1.25|1.25|1.35|1.47|1.3515|2.68|5.64|6.02|4.5|4.87|4.71|4.75|4.72|5.56|6.09|5.98|7.6|6.25|7.23|7.71|9.2|10.85|11.55|11.45|13.75|13.75|14.85|15.4|14.68|14.4|12.59|11.995|12.47|12.58|7.87|8.04||||||||||||14.47|14.09|13.43||
2024-04-29 07:02:57|russ2000_2_0468|OSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5991|3.8785|3.8008|2.8329|5.01|2.92|2.21|2.81|1.77|3.64|3.42|2.14|2.01|1.5|1.63|1.75|1.72|2.25|2.22||||||||||||4.4|4.85|6.08||
2024-04-29 07:02:59|russ2000_2_0469|OSMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|2.4|3.06|6.685|5.83|5.97|5.94||||||||||||||||
2024-04-29 07:03:00|russ2000_2_0470|OSPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8125|5.875|6.75|6.125|5.125|12.5|14|11.625|10.3125|7|6.5625|4.9|1.9|1.1|2.66|2.01|1.25|1.05|0.86|1.65|2.65|2.6|2.31|2.27|1.94|5.62|6.99|9.96|10|11.32|10.72|8.53|8.84|11.11|18.45|21.42|30|21|18.44|11.46|13.25|10.67|6.41|7.44|7.94|6.76|8.29|6.25|5.98|8.64|8.28|10.12|7.01|7.31|8.92|7.15|9.485|7.16|8.33|8.34|7.86|7.2|7.92|10.78|14.11|27.06|25.62|27.15|16.72|19.29|14.14|16.5|18.41|14.95|13|14.25|12.3|13.5|12.05|20.25|18.45|16.37|16.15|13.93|13.5|17.84|16.51|20.11|20.78||||||||||||12.25|10.03|9.61||
2024-04-29 07:03:02|russ2000_2_0471|OVBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.2|8.7018|8.9578|9.3417|9.8535|10.8773|11.1972|11.1972|12.4769|15.36|15.573|16.2133|16.2133|25.28|25.6|28.16|27.2|26.9|26.2|29.6|25.2|21.8|21.3|20.6|20|20|20.2|18.6|19.088|18.88|18.8|16.512|17.936|18.04|19.08|21.68|23.88|27.08|24.96|26|26.72|26.21|25|25.0875|25.15|25.15|25.25|25.45|25.5|25.25|25|25.49|25|25.1|22.5|19.07|20.4|23|28.92|22.21|22.66|20.29|19.79|19.5|20.12|18.4|17.38|18|19.12|20|19.1|18.57|18.75|20.45|20.55|21.75|22.34|22.7|23.36|24.04|23.6|22.48|23.255|25.5699|22.5201|22.28|21.81|24.25|28.55|34.15|32.9|39.7|39.15|49|42.15|37.15|36.51|36.3|32.21|37.67|27.8|25.05|22.8||||||||||||24.25|23.43|25||
2024-04-29 07:03:04|russ2000_2_0472|OVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|10.72|6.87|7.73|6.61|3.9|2.06|1.59|1.77|4.26|3.28|6.69|6.335||||||||||||3.365|2.975|3.4||
2024-04-29 07:03:05|russ2000_2_0473|OVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.899|||2.687|3.398|3.319|3.161|3.891|4.198|3.358|3.555|3.457|2.963|3.519|3.481|3.593|3.23|3.259|3.366|3.555|4|3.807|4.148|4.074|5.097|6.778|7|7.111|7.778|8|10.555|14.633|13.373|13.167|13.167|14.2|15.85|15.19|13.6|11|11|10.5|8.75|8.24|7.75|6.75|5.75|5|4|4.5|4.59|4.4|5.7|5.5|5.56|5.91|6|5.55|6.5|7.74|7.38|7.15|7.5|8.55|7.7457|8.28|8.16|9.72|10|10.22|10.1001|10.15|9.5|9.6455|10.1|9.37|9.46|10.05|11.31|14.9102|14.35|15.1|18.49|22.25|19.83|20.83|19.09|17.81|18.71|18.01|18.59|18.22|13.75|14.62||||||||||||25.11|26.11|24.93||
2024-04-29 07:03:07|russ2000_2_0474|PAR|price_second_month|0|17.3333|15|10|8|10.3333|11.3333|8|11.6667|11.6667|12|12|12.3333|15.5001|9.9167|9.3333|8.1667|7.25|6.6667|4.0833|3.9167|4.25|5.75|4.3333|4.6667|5.5001|5|3.4167|2.5833|3.6667|2.5833|1.8334|2.6667|2.8334|2.0833|1.8334|3.3333|5.1667|4.25|4.25|3.6667|3.75|3.6667|4.6667|5.3333|4.8334|4.1667|4.333|5.417|6.25|5.917|6|7.3333|11.083|9.417|9|7.417|6.5|6.042|7.125|4.6667|4.375|3.75|4.4583|4.3333|4.3333|5.375|3.375|3.75|2.5417|2.125|1.3333|1.3333|2.1333|2.3|2|2.4333|3.6133|3.62|5.1333|3.26|3.4667|4.4333|5.2867|6.5467|6.9333|5.9333|7.88|9.8|19.1|16.64|21.4|18|14.48|9.26|8.48|9.07|9.29|8.23|7.32|7.8701|9.4|8.04|3.3|4.6|6.3|6.08|5.41|5.9|6.77|4.83|6|5.36|4.08|3.62|3.95|5.14|5.12|5.01|5.02|4.58|3.99|4.3761|5.54|4.98|4.29|4.27|5.67|4.91|4.07|4.5|6.8|5.78|4.35|5.32|5.35|6.55|8.67|10.75|8.72|11.04|14.01|25.68|19.87|26.97|28.11|23.13|30.09|26.49|25.01|37.34||||||||||||43.48|36.83|43.82||
2024-04-29 07:03:09|russ2000_2_0475|PARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5816|11.4396|14.7762|15.7295|19.4474|20.0193|18.4941|17.9183|14.9551|18.6814|22.6457|17.73|24.7269|22.7448|15.1632|12.29|14.26|14.6|16.82|17.75|20.18|17.02|18|20.81|16.92|17.32|19.46|21.65|25|17.8|9|9.2||||||||||||34.35|34.27|36.12||
2024-04-29 07:03:11|russ2000_2_0476|PBIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3262|12.5503|12.6033|13.0269|14.086|14.086|14.3402|14.4567|14.552|14.0966|13.2387|13.4929|12.5397|10.591|9.5319|10.6969|13.1222|12.2326|10.4745|10.072|6.6405|7.043|6.9159|6.9265|6.5558|5.4755|5.2319|5.9309|5.5709|6.0051|6.7782|8.2716|9.1718|10.591|10.62|10.68|10.83|11.76|12.199|12.22|12.99|14.24|14.73|15.33|14.9|14.47|15.78|17.41|18.26|18.05|18.43|17.66|17.43|18.35|18|18.2|18.12|16.18|17.75|16.43|11.5|11.2||||||||||||||||
2024-04-29 07:03:12|russ2000_2_0477|PCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6687||13.9477||||||||||34.4853|31.5552|30.4282|24.9061|||16.6792||9.2412|6.9872||6.8745|7.3253||4.846|||2.8174||||3.3809|||3.9895|6.7618|||||10.5184|||12.6033|10.7438||10.404|9.9091||11.0455|13.1|13.65|14|14.55|14.75|17.25|19.36|16.11|16.92|17.01|16.34|17.09|13.72|9.44|9.74||||||||||||16.05|15.5|16.15||
2024-04-29 07:03:14|russ2000_2_0478|PCSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.15|19.54|20.28|20.65|20|20.22|19.76|19.57|20.4|18.55|13.82|13.22||||||||||||||||
2024-04-29 07:03:15|russ2000_2_0479|PCYO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.8|1.563|1.56|2.7|3.75|2.9|2.6|4.38|1.9|1.9|1.6|1.2|1.6|1.3|1|2.3|2|1.9|1.5|1.1|1.5|1.2|1.1|1|0.9|1.5|1|0.75|1.1|1.05|1.65|2|2.5|2.3|2.5|8|9.35|8.75|7.84|7.578|7.63|8|6.57|7.81|12.74|9.5|7.5|8.01|7.98|7.77|8.38|6.8|6.57|6.21|5.14|3.2518|2.85|3.5001|2.77|2.8|2.68|2.6|3.34|3.58|3.83|3.26|1.85|2.25|2.508|2.13|2.51|3.35|5.23|5.77|6.7|6.44|5.71|6.97|6.09|4.54|5.35|4.6|5.27|4.01|4.49|4.46|5.68|5.25|5.6|7.1|7.6|8.9|9.4|10.4|9.76|9.39|10.27|11.06|11.22|12.81|10.27|8.93|8.92|||||||||||12.32|9.56|9.79|9.5||
2024-04-29 07:03:17|russ2000_2_0480|PDLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.5|14.8|13.06|13.12|14.06|14.07|14.51|14.05|8.94|8.11||||||||||||7.99|8.92|8.82||
2024-04-29 07:03:18|russ2000_2_0481|PDVW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:18|russ2000_2_0482|PEBK|price_second_month|0||||||||||||4.0015|4.5535|4.6914|4.4154|3.8635|4.1395|3.8635|3.7256|3.8635|4.4154|4.8294|5.3814|5.3468|5.3814|5.3814|5.2433|5.2433|5.3814|5.2433||4.9674|4.8293|4.9674|4.6224|4.5536||4.5535||4.6914||4.6914|4.9674|6.6232|6.3472||6.2087|5.7259|5.9337|5.864|5.5884|5.7953|6.0712|6.416|6.33||8.1962|10.3211|10.0175|9.7329|10.3211|8.8033|7.7408|9.7899|9.3345|8.5945|7.5131|6.3463|6.9497|6.0105|6.3549|7.6386|7.3929|9.6419|7.0123|7.8888|8.4648|6.8871|6.9171|7.3128|8.7653|8.6401|9.2958|9.5467|9.742|9.116|9.722|10.0075|10.0606|11.6639|11.9559|13.0579|16.6667|16.3636|17.4115|16.9091|17.6667|15.8818|15.2273|11.6818|12.5364|10.1473|10.3364|5.9091|5.8364|5.8545|4.5364|4.954|5.7273|4.9818|4.5272|5.6818|5.8273|4.6024|4.9545|7.4091|7.0455|8.4091|8.8545|9.6818|10.9182|12.27|12|14.1701|15.8909|15.1182|16.8182|16.9636|16.4545|17.3636|17.2818|16.9887|17.7091|19.0909|19.8818|24.5636|24.9091|27.4818|31.3273|28.18|31.47|30.58|28.5|28.23|27.5|27.3|31.43|28.23|17.6|16.59||||||||||||21.06|27.1|26.65||
2024-04-29 07:03:20|russ2000_2_0483|PETQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.89|20.22|37.96|31.2|29.71|26.76|31.27|22.24|32.73|30.75|32.87||||||||||||19.08|17.42|18.21||
2024-04-29 07:03:22|russ2000_2_0484|PFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9364|8.5929|10.4832|11.0636|13.7483|18.2165|16.3261|14.5216|12.8891|12.6313|10.4659|9.5637|8.9321|7.4434|6.1352|5.6164|4.2405|4.3758|5.0525|5.269|6.7487|6.1352|5.9547|6.569|4.8721|5.0525|6.1857|7.0374|6.5906|5.8465|6.6837|6.6116|6.792|8.0118|8.3727|7.6509|9.3832|10.105|11.3681|11.205|10.3576|10.401|11.6569|11.0073|10.2927|9.5132|9.3255|8.3006|7.1962|5.7007|4.7277|4.2368|4.6916|4.4751|5.4928|6.0341|4.8721|4.5112|4.7999|5.233|4.3668|3.2697|4.4462|5.3095|6.5314|7.1385|8.5315|9.0656|8.6614|9.9679|10.1309|10.5964|10.9455|11.3527|10.96|10.8873|11.2727|10.9746|10.9091|11.8036|12.5455|14.7564|14.704|15.592|15.152|15.2|17.62|22.1|19.22|18.83|16.16|16.13|15.5|17.605|16.65|13.15|11.9||||||||||||||||
2024-04-29 07:03:23|russ2000_2_0485|PFGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|24.83|25.83|22.2|23.6|28.4|27.55|29.7|30.65|36|32.55|34.46|38.53|40.37|46.26|47.26|50.26|27.81|33.11||||||||||||62.13|65.05|76.77||
2024-04-29 07:03:25|russ2000_2_0486|PFNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:26|russ2000_2_0487|PFSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.4125|40.5375|9.8406|3.525|4.7734|5.546|4.606|4.2535|3.995|2.115|1.88|2.35|1.833|2.162|7.52|7.661|8.695|6.815|6.11|13.348|15.322|9.776|8.554|6.439|8.084|5.593|4.512|3.29|5.64|4.653|4.7|5.311|4.7|4.371|3.31|0.87|0.97|1.26|1.5|1.4499|2.92|4.34|2.55|3.88|3.34|5.52|4.99|3.33|2.72|3.3|2.594|2.4|3.48|4.42|4.75|8.43|8.35|8.17|8.76|10.92|10.83|14.43|12.32|12.87|12.25|12.475|9.87|8.17|7.43|6.88|7.8|6.89|7.44|10.45|8.67|6.25|6|3.71|2.32|3.65|4.54|5.78|7.84||||||||||||||||
2024-04-29 07:03:27|russ2000_2_0488|PI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|29.99|45.27|36.12|25.58|12.84|19.08|21.29|19.65|18|24.59|36.47|31.85|30.49|25.93|23.26||||||||||||66.57|83.59|109.22||
2024-04-29 07:03:28|russ2000_2_0489|PIRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|1.75|1.9|1.6|1.48|2.03|4.58|5.5|6.09|8.76|5.84|5.24|3.35|3.06|4.32|4.51|3.94|3.15|3.22|2.88||||||||||||27.144|16.344|13.208||
2024-04-29 07:03:30|russ2000_2_0490|PJT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|26.85|25.96|24.85|29.64|37.01|38.59|38.32|42.06|47.81|55.57|58.32|47.23|45.43|38.65|39.94|43.2|49.66|53.09|60.51||||||||||||78.99|90.06|105.4||
2024-04-29 07:03:31|russ2000_2_0491|PKBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8555|3.0526|3.5316|4.5637|4.9158|4.5214|4.7609|6.268|5.8144|5.2736|6.5041|7.099|7.8596|8.1132|7.6239|7.2978|7.3424|7.1842|7.3672|6.3855|6.5997|7.1586|5.9013|3.7204|3.1149|3.6178|5.0739|4.3618|4.6389|5.608|4.7077|5.3907|5.5318|4.8601|3.8981|3.7989|3.353|3.651|3.3095|3.2598|4.4582|5.3685|5.9081|6.1403|8.0989|7.8888|7.8616|7.5746|8.0527|8.4557|8.3669|8.6743|8.4079|9.7521|10.5184|13.1104|16.0781|17.2727|15.9504|17.2314|17.1488|19.6364|21.1364|17.4727|18.9636|19.3182|20.7|21.2455|19.51|11.92|12.33||||||||||||17.27|18.06|17.25||
2024-04-29 07:03:32|russ2000_2_0492|PLAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|43.51|54.33|53.92|44.94|45.92|61.25||||||||||||||||
2024-04-29 07:03:33|russ2000_2_0493|PLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.39|17.85|22.02|21.61|21.43|21.51|24.76|32.06|36.98|39.75|50.86|55.22|58|75.49|69.95|74.32|72.07|64.99|60.96||||||||||||60.8|67.94|62.05||
2024-04-29 07:03:35|russ2000_2_0494|PLSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|6.3|14.59|28.16|20.67|20.84|18.59|15.84|14.09|12.37|17.76|11.8|11.43|14.44|6.59|9.5|10.01||||||||||||4.71|9.03|9.88||
2024-04-29 07:03:36|russ2000_2_0495|PMBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|7.625|5.563|6.531|6.35|7.6|7.1|8.75|7.725|7.1|6.901|7.39|9.84|9.35|9.2|10.95|10.89|10.79|14.18|15.66|14.14|16.23|17.67|18.03|18.49|16.25|16.78|15.33|13.53|15.63|11.95|9.99|8.94|6.5|3.45|3.75|3.73|3.47|3.115|3.06|4.24|3.59|3.79|4.38|3.63|4.09|3.2|4.01|6.16|6.82|6.27|5.75|5.85|6.48|6.13|6.14|6.59|6.8825|6.815|7.1|7.18|7.07|6.71|6.94|7.25|7.2|6.2|7.6|7.65|8.2|9.35|8.15|9.8|10|7.93|8.72|7.84|7.56|7.17|6.97|3.8|3.75||||||||||||||||
2024-04-29 07:03:38|russ2000_2_0496|PQG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|14.52|17.04|17.76|14.33|16.32|15.33|14.24|15.68|13.04|12.35|11.87||||||||||||||||
2024-04-29 07:03:39|russ2000_2_0497|PRMW|price_second_month|0||||||||||||||||||||||||||||||||||||||6.75|10.625|15.4375|18.875|28.875|29.125|28.125|20.25|10.875|10|8.938|10|9.5|6.375|6.047|8.688|7.813|7.25|9.844|9.125|9.563|9.875|8.563|6.125|5.375|4.813|3.188|3.25|3.625|5.844|6.25|5.75|5|7.063|9.188|9.59|13.43|17.03|17.98|18.9|16.5|17.69|16.95|21.51|23.24|26.03|29.51|31.76|27.11|25.55|24.01|22.26|25.36|13.78|12.32|14.48|16.92|13.62|14.04|16.1|11.29|6.36|2.2|2.91|1.9|0.845|0.782|5.88|6.37|8.48|7.19|7.33|6.87|8.3|8.36|8.75|7.93|6.28|6.56|7.56|8.28|8.6|9.55|8.19|7.99|8.37|8.14|7.1|7.5|6.55|9.68|9.59|10.56|10.46|12.24|14.48|15.94|11.35|10.66|13.19|15.18|17.17|14.55|15.78|15.6|14.85|15.01|13.02|12.61|13.37|14.25|12.03|13.68||||||||||||15.26|14.37|16.21||
2024-04-29 07:03:40|russ2000_2_0498|PRNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:41|russ2000_2_0499|PRPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8||9.8|10.01|9.945|10|10.05|10.73|7.27|5.44|7.24|5.75|6.23|8.14|8.4|13.99|13.62|19.55||||||||||||2.17|0.6204|1.86||
2024-04-29 07:03:43|russ2000_2_0500|PRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|21.11|21.1|21.71|25.95|27.58|24.97|22.17|20.77||||||||||||||||
2024-04-29 07:03:43|russ2000_2_0501|PRTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.24|0.6||||44.0001||||129.6003|143.6003|130.0003|299.8006|170.4003|170.4|164.4|199.8|143.4|66.6|43.8|58.92|109.32|70.38|91.8|108.24|93.84|78|99|130.44|38.88|88.08|100.2|76.56|79.2|56.4|76.08|38.64|33|41.16|40.08|38.52|26.4|20.04|28.22|30.95|24.13|19.06|13.9|15.44|13.36|13.15|14.95|21.15|26.6|20.65|13.1|10.5|10.2|7.22|7.23|4.18|3.74|3.06|4.78|4.4|4.45||||||||||||||||
2024-04-29 07:03:45|russ2000_2_0502|PRTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|12.98|9.38|13.57|17.42|16.05|15.15|16.55|13.85|13.4|14.45|14.75|15.15|11.95|12.1|8.15|4.53|1.83|2.5|0.9909|2.53||||||||||||||||
2024-04-29 07:03:45|russ2000_2_0503|PSDO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:46|russ2000_2_0504|PTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.1323|1176.3528|367.6103|882|477.8935|147.0441|58.8|67.6403||17.6453||44.1132|176.4|88.2|73.522||470.5411|705.8117|1229.2887|808.7426|497.0091|499.8|387.66|107.94|57.96|48.3|65.94|57.54|59.64|67.2|66.3642|83.58|43.26|45.78|48.2958|37.3758|22.6758|28.1358|60.9|71.4|38.22|35.196|32.76|27.3|27.72|61.74|110.46|102.48|110.46|104.58|84.84|70.98|39.48|24.78|28.14|25.7124|25.62|22.89|15.33|9.42|4.08|6.9|8.04|7.98|6.7734|4.62|5.1012|4|3.33|6.33|15.24|31.68|24.94|18.1|26.36|29.54|14.9|14.34|6.63|3.71|3.11|1.36|0.9764|1.26||||||||||||||||
2024-04-29 07:03:47|russ2000_2_0505|PTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|13.23|11.68|14.61|4.1|2.09|2.59|2.99|5.06|2.57|5.07|4.04|1.02|0.7376|2.44|1.56|1.6|1.38||||||||||||||||
2024-04-29 07:03:48|russ2000_2_0506|PTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3200|800|600|250|62.4|50|80|63.76|80|60|70|72.5|72.5|66.25|26.25|36.88|45|49.38|39.38|36.88|84.375|46.25|65|40|33.5|58.7|37.6|40|35|27|21|20.4|15|36|35|31|38|37.5|29|27|23.2|20.2|19.4|35.8|30|23.2|24.6|20.9|20.8|19.4|6.69|2.598|3.8|2.1|1.4|0.901|0.8|2.3|3.175|2.5|2.51|2.648|1.755|1.28|0.86|0.91|0.714|0.53|0.572|0.61|0.61|0.63|0.6099|0.619|0.66|0.693|1.06|1.08|0.845|0.8385|0.9425|0.8836|0.8487|0.7|0.49|0.5253|0.5099|0.8167|0.366|0.3525|0.43|0.91|0.934|1.11|1.01|0.8094|0.988|1.34|0.9011|0.825|0.5107|0.5069|0.5527||||||||||||2.06|2|2.01||
2024-04-29 07:03:50|russ2000_2_0507|PTVCB|price_second_month|0||||||||||||||7.2333|5.9333|5.8|4.1333|4.9|2.9667|3.2667|3.5|3.9667|3.9667|4.2667|4.7|5.4|5.7333|5.4667|5.4667|5.4667|5|5.7333|6.2|6.1333|7.3333|7.0667|7.4667|8.4|9.2667|8.9667|10.4667|11.8667|11.6667|11.8|11.6|11.9|12|13.8|13|12.025|13|13.2|14.1|14.7|14.25|13.9|14|15.5|19.4|19.2|19.2|16.9|17|16.75|16.75|17|16.5|14.5|14.8|15.55|15.15|17.4|17.384|17.72|19.568|17|18.456|16.512|19.2|19.92|23.2|23.13|24.95|25.801|24.15|25.24|26|25.43|25.7|25.95|25.07|24.75|23.5|24.49|26.71|24.67|26.01|27.4|26.94|24.36|21.71|21.32|18.35|16.95|19.67|22.12|23.18|24.18|22.57|22.19|23.13|24.39|22.69|22.77|22|21.04|21.25|22.52|22.98|23.29|23.69|23.59|27.92|25.71|25.49|25.87|25.55|23.23|22.49|22.92|23.45|24.35|23.44|25.24|26.5|23.8|23.8|21.9|24.4|22.65|23.3|23.5|20.89|21.11|17.15|16.2|16.87|14.26|13.82|14.36||||||||||||||||
2024-04-29 07:03:52|russ2000_2_0508|PUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:53|russ2000_2_0509|PUMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|11.07|18.24|16.13|17.84|14.63|16.22|18.83|18.95|10.36|8.47|9.99|5.14|6.12||||||||||||9.64|9.11|7.4||
2024-04-29 07:03:54|russ2000_2_0510|PVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.75|44.8|37.45|34.93|37.3|66.93|83.45|56.12|54.93|31.91|28.62|24.62|11.84|8.85|11.13||||||||||||||||
2024-04-29 07:03:56|russ2000_2_0511|PVBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.05|14.01|15.74|18.5|19.5|20.85|20.1|23.6|23.2|23.9|28.25|25.32|23|23.2|25.81|11.71|11.32|9.22|7.76||||||||||||9.82|9.76|9.96||
2024-04-29 07:03:57|russ2000_2_0512|PYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:03:58|russ2000_2_0513|QCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.3334|4.3334|4.3334|4.111|4|4.111|4.778|4.945|5.3333|5.667|6|6.6667|7.1111|8.778|9.445|12.445|15.167|13.945|13.833|13.3333|14.083|12|12.6667|10|8.459|10|9.083|6.833|6.875|6.6667|7.3|7.3333|8.367|9|10.1667|10.3333|12.08|12.3267|15.2667|17.7007|19.2267|18.96|18.5|19.75|20.75|20.679|22.5|18.104|17.97|17.95|17.45|17.85|17.05|17.25|14.992|15|15.2|15|13.93|10.95|9|9.54|10.29|8.87|8.9|10.2|9.55|8.75|7.83|9|9.1|8.95|10.09|12.0201|13.57|13|16.35|15.5|15.79|17.9|17.29|17.11|17.45|17.76|17.48|21.32|21.71|24|21.94|26.3|30.73|38.5|43.4|44.1|43.95|44.7|43.6|48.4|44.3|36.64|36.12|33.06|36.14|42|42.61|30.87|30.26||||||||||||52.46|49.68|57||
2024-04-29 07:04:00|russ2000_2_0514|QES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:00|russ2000_2_0515|QHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:01|russ2000_2_0516|QTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:02|russ2000_2_0517|QTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|18.4|15.35|18.74|23.65|21.83|27.13|25.15|25.92|26.74|35.97||||||||||||26.8|23.97|23.96||
2024-04-29 07:04:04|russ2000_2_0518|QUOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.26|12.72|15.96|10.09|13.43|9.51|6.75|8.46|11.16|13.2|12.45|11.9|11.05|14.75|11.95|13.15|13.5|14.7|12.29|10.18|10.72|7.25|10.69|9.47|6.61|9.17||||||||||||||||
2024-04-29 07:04:05|russ2000_2_0519|RAMP|price_second_month|0||||1.144|1.0816|1.1244|1.2299|1.269|1.6672|1.4992|1.4368|2.0733|2.375|2.1875|2.0313|2.0938|1.875|2.2813|1.3125|1.8125|1.9688|1.9688|1.8438|1.7188|2.0313|2.2188|2.6875|2.6875|2.6407|2.1875|1.7969|2.5313|1.5|1.8438|1.8125|2.0625|1.9375|2.25|3.7813|3.7813|4.625|4.875|5.5625|5.625|5.1875|6.875|6.813|7.75|9.75|13.438|14.375|12.75|15.625|19|22.938|15.25|17|17.75|17.188|21|21.625|20.0625|23.625|23.9375|27|17.5625|18.4844|28.875|29.25|25.5|36|27.875|16.95|12.74|12.92|14.6|17.78|17.65|15.35|15.26|14.99|16.16|16.62|19.48|24.1|22.47|25.29|22.5|18.45|19.82|22.18|25.88|23.58|24.29|24.92|21.36|27.8|24.5|12.32|12.71|14.67|14.45|7.51|8.28|10.66|9.12|11.54|16.86|17.41|12.395|17.03|17.14|13.75|10.97|12.44|14.04|14.07|17.06|17.69|18.2|21.99|24.88|33.28|37.23|22.73|18.545|19.03|20|16.57|20.96|22.9|20.74|21.18|25.99|26.53|28.52|26.2|23.29|27.25|27.37|29.29|45.69|47.3|53.75|51.38|42.36|50.09|35.44|50.43|55.84||||||||||||32.34|33.16|34.98||
2024-04-29 07:04:07|russ2000_2_0520|RARX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:07|russ2000_2_0521|RBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|25.56|30.37|28.57|21.76|22.2|19.1|18.38|20.31|17.22|13.08|12.84||||||||||||13.63|15.28|17.22||
2024-04-29 07:04:09|russ2000_2_0522|RBBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3334|133.75|167.8125|141.7|79.7|26.7|13.85|10.9|4.25|6.97|9.65|22.4|35.45|45.7|26.85|28|24.65|33.05|27.05|22.25|24.45|21.4|23.05|22.65|22.45|31.7|38.45|43.3|29.7|30.35|18.55|21.2|15.35|7.4|6.4|11.05|9|10.55|11.2|12|15|13.5375|16.55|15.9|12.95|11|14.6|11.85|9.55|7.15|13.6|12.85|16.9|14.4|16.5|18.75|18.95|18.75|18.1|7.66|7.46|6.69|6.93|9.02|8.73|6.32|5.9|7.9|6.92|7.68|6.48|5.77|6.91|5.72|5.82|4.62|5.17|2.81|3.23|4.06|4.51||||||||||||2.96|2.13|2.99||
2024-04-29 07:04:10|russ2000_2_0523|RBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.65|15.43|17.0936|20.5414|21.76|21.5|24.01|24.35|23.79|26.05|27.55|23.52|22.21|21.8|21.72|22.28|21.68|12.78|15.42||||||||||||||||
2024-04-29 07:04:11|russ2000_2_0524|RC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|15.66|16.66|17.1|16.43|19.08|17.9|17.61|17.52|14.91|15.31|13.64|14.45|13.76|13.15|13.8|14.85|15.2|15.8|13.8|15.65|17.15|14.9|16|14.75|14.62|15.53|15.4|6.44|9.87||||||||||||10.92|10.22|8.83||
2024-04-29 07:04:12|russ2000_2_0525|RCKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|48.64|47.48|30.08|36.8|28.44|25.2|6.4|6.6|3.994|9.24|17.01|20|22.28|16.35|17|17.16|11.25|17.25|18.62|18.88|25.22||||||||||||15.65|23.33|29.3||
2024-04-29 07:04:13|russ2000_2_0526|RCKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||10|13.375|19|13.75|10|10.5|9.5|9.75|8.5|5.5|6.875|5.5|7|7|8.75|14|13.75|18.5|17.25|18.5|15.313|8.4375|7|6|6.625|7.25|7.5625|6.5|5|5.25|4.25|4.875|4.6|6.35|6.05|7.02|6.65|4.6|5.52|6.41|8.99|11.276|17.3|20.96|20.46|19.2|20.8|31.24|29.59|30.13|23.93|23.74|23.8|10.93|14.11|14.75|15.87|8.71|7|5.67|5.86|5.3|3.1101|3.08|3.75|5|7.61|8.48|8.22|7.66|9.16|14.59|11.865|11.54|9.49|11.75|13.23|11.71|13.31|13.82|14.62|15.89|15.24|13.76|14.33|14.88|15.04|19.88|19.17|18.25|11.36|11.51|11.4|10.57|10.65|10.8|14.25|12.9|17.7|18.4|28.2|30.15|25.89|29.95|24.46|29.14|27.88|24.35|20.74|24.08||||||||||||17.77|28.87|24.95||
2024-04-29 07:04:15|russ2000_2_0527|RCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|13.3|21.11|24.34|27.13|21.1|24.89|11.84|10.2|11.42|9.57|11.27|9.68|8.3|8.45|7.35|8|8.5|6.1|5.4|2.72|2.07|2.5|1.7923|1.86|2.3|2.26|3.57|3.25|4.02|6.56|8.01|9.9|9.16|9.99|11.46|11.17|12.72|13.085|10.4|14.63||||||||||||17.24|10.58|14.05||
2024-04-29 07:04:16|russ2000_2_0528|RCUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.47|11.42|11.65|8.9|7.81|8.27|15.22|27.05|23.65||||||||||||20.5|15.06|19.13||
2024-04-29 07:04:18|russ2000_2_0529|RDFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.96|21.97|19.92|15.46|19.61|16.73|16.92|19.78|27.69|30.05|46.96||||||||||||9.52|6.97|7.105||
2024-04-29 07:04:19|russ2000_2_0530|REPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9165|5.011|2.4204|2.9134|6.6247|11.5282|7.9514|5.8|7.5032|8.3459|7.808|6.9922|6.6068|6.6964|8.6775|8.0769|4.8139|5.7014|5.8896|7.4942|8.3907|10.327|15.85|15.48|4.8|2.68||||||||||||||||
2024-04-29 07:04:20|russ2000_2_0531|REPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.72|13.52|10.38|13.9|13.87|18.78|27||||||||||||20.42|11.18|8.58||
2024-04-29 07:04:21|russ2000_2_0532|RETA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|27.83|25.43|27.56|28.93|25.74|24.09|34.75|86.33|63.15|89.77|90.36|71.51|199.05|196.2|157.76|102.98||||||||||||||||
2024-04-29 07:04:22|russ2000_2_0533|REVG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.57|27.71|28.37|32.26|21.1|16.3|15.29|7.25|10.52|13.56|11.54|12.9|3.78|6.1|7.76|||||||||||13.26|16|18.17|22.09||
2024-04-29 07:04:23|russ2000_2_0534|RGCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.75|5.875|6|4.9167|5|5|5.1667|6|6|5.4167|5.8333|5.9583|5.5833|5.5|6|6.9167|6.6667|6.375|7.0417|6.9583|6.7917|7.0833|7.125|6.875|6|5.9167|6.3333|6.5|6.6667|6.4333|6.5|6.4633|6.3833|6.02|5.87|6.47|6.5433|7.5167|7.6567|7.6667|8.3333|8.9167|8.1|9.167|8.75|8.7367|8.22|8.3667|8.3947|8.6173|8.8367|8.9333|9.1167|9.0133|10.28|9.5333|9.3333|9.6833|8.17|8.3767|8.5|9.427|9.3333|10.2733|10.4167|10.3333|10.4333|10.3967|10.81|11.1767|12.0867|11.88|11.4667|12.22|11.8307|12.0337|13.5867|12.5667|12.4333|13.1664|13.0733|13.5233|14.0333|14.4667|13.5467|13.5067|14.2867|14.1067|15.5667|15.7455|16.4733|17.8267|24.95|28.03|26.51|24.95|26.74|27.13|28|27.54|27.24|28.38|28.18|27.45|25.69|23.1||||||||||||18.08|17.55|18.76||
2024-04-29 07:04:25|russ2000_2_0535|RGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|13.13|12.36|12.19|22.7|18.4|16.7|21.1|26.8|28.45|54.05|67.2|64.52|53.24|46.65|33.32|41.93|40.51|39.84|29.66||||||||||||17.7|19.52|17.44||
2024-04-29 07:04:26|russ2000_2_0536|RICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.063|5.75|5.063|4.375|4.25|2.5|2.625|2.75|2.625|3.875|2.125|0.531|0.469|2.25|3.5|2.75|3.25|2.375|2.1563|1.5|3.25|2.3|3.03|3|2.84|2.789|2.49|2.34|1.9|1.16|1.391|1.83|2.01|2.75|2.48|2.5|3.63|3|3.5|3.5|4.58|6.75|6.53|6.82|10.54|8.35|8.5|15.65|22.32|22.9|13.5|4.39|3.92|6.95|7.98|7.05|11.95|8.99|6.94|7.17|11.41|9.6|7.15|7.46|9.4|7.58|7.735|8.11|8.52|8.73|9.1|10.21|11.36|10.51|11.42|9.96|10.66|11.77|10.96|9.94|8.46|10.92|11.06|12.17|17.03|20.86|22.94|31.2|27.01|32.06|33.37|24.88|23.64|16.67|17.64|18.4|25.52|14.49|16.4||||||||||||65.28|58.61|56.36||
2024-04-29 07:04:28|russ2000_2_0537|RILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.895|9.48|9.9|9.89|17.05|15.8|15.25|16.3|18.65|18.5|21.4|22.85|18.17|16.8|20.68|20.8|29.22|24.54|19.03|26.69||||||||||||51.205|18.4|18.33||
2024-04-29 07:04:29|russ2000_2_0538|RLGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.05|0.95||0.6|0.62|0.7|0.46|0.52|0.16|0.24|0.25|0.15|0.28|0.28|0.28|0.24|0.23|0.34|0.93|1.45|2.2|2.5|2.38|2.2899|1.77|1.62|1.4|2.15|1.94|1.81|2.2|3.04|3.05|3.05|3.77|4.57|5.45|6.02|4.35|3.29|3.28|2.99|3.6|5.6|5.93|5|4.77|3.7|4.1|4.25|5.44|5.96|6.65|4.47|5.35|4.42|4.06|5.58||||||||||||6.75|6.01|5.8||
2024-04-29 07:04:31|russ2000_2_0539|RLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.938|11.188|8.063|10.063|7.938|7.5|6.875|7.75|6.375|5.125|5|5.99|7.4|6.3|7.6|7.4|6|5.43|5.12|3.98|4.57|4.7|5.95|6.08|4.91|5.07|6.55|6.89|6.96|8.6|10.92|11.68|9.79|12.16|11.44|12.72|9.55|9.74|7.83|8.58|8.56|2.7|2.5|5.03|6.17|4.91|6.23|6.41|6.68|7.94|8.48|7.89|6.99|6.67|7.69|8.11|7.26|7|7.8|6.38|6.26|5.55|5.85|5.77|5.59|5.9|6.82|7.24|8.48|7.44|5.79|8.05|6.49|9.25|7.45|6.55|7.1|8.6|9.7|10.15|13.5|8.65|8.36|7.69|5.24|3.25|2.57|1.65|2.31||||||||||||||||
2024-04-29 07:04:32|russ2000_2_0540|RMNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.74|9.86|9.8||10.05|10.04|10.01|6.5057|8.61|5.3|5.07|5.11|5.46|4.75|4.77|3.985|4.775|4.46|4.4||||||||||||2.42|3.14|3.23||
2024-04-29 07:04:34|russ2000_2_0541|RMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|29.64|38.92|42.1|52.4|47.15|50.35|60.05|62.8|76.4|92.75|63.5|73.34|49.97|44.13|47.16|38.76|28.4|28.79||||||||||||25.28|23.83|24.47||
2024-04-29 07:04:35|russ2000_2_0542|ROKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|41.52|38.6|62.99|39.22|67.37|91.8|145.89|161.64|110.03|109.2|160.97||||||||||||81.2|104.2|63.18||
2024-04-29 07:04:36|russ2000_2_0543|ROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:37|russ2000_2_0544|RPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13|12.18|12.85|19.22|11.76|15.15|18.01|16.9|18.46|26.41|31.55|37.79|31.8|46.29|53.19|54.09|55.54|48.26|45.96|63.11||||||||||||50.39|54.15|58.58||
2024-04-29 07:04:38|russ2000_2_0545|RRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|22.92|22.98|23.64|22.18|30.52|33.5|34.16|32.62|26.16|29.37|22.17|20.07|23.23|23.76|14.3|17.42||||||||||||43.93|44.53|57.99||
2024-04-29 07:04:39|russ2000_2_0546|RTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:40|russ2000_2_0547|RUBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|15.88|14.46|9.28|7.7|8.37|6.45|4.815||||||||||||||||
2024-04-29 07:04:41|russ2000_2_0548|RUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.06|6.29|6.08|5.1|5.83|5.04|6.78|5.56|6.69|11.5|13.1|14.65|15.82|15.49|14.84|13.79|20.8|16.33|50.79||||||||||||15.63|12.9|12.04||
2024-04-29 07:04:42|russ2000_2_0549|RUSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5556|5.6111|3.9444|3.2222|3.3333|4|3.7778|5.2778|4.6667|4.5|5|7.3333|6.6944|6.7222|3.5556|3.2986|2.9444|1.8889|1.8333|2.1111|3.3333|3.2222|3.1111|4.6578|1.4889|1.788|1.6222|2|2.64|3.6356|5.36|5.3942|5.4978|7.1644|6.8578|6.4667|7.16|6.4756|7.6356|7.08|6.8711|7.4356|8.5733|10.32|10.3467|9.92|10.6333|9.3867|8.3133|6.2067|5.86|6.2733|7.7|6.2867|6.7|8.0733|8.22|11.6|11.9333|11.1733|10.3133|9.5267|13.34|9.1467|9.7933|10.6767|14.3267|15.5733|14.4467|16.6667|16.4267|20.1667|21.4267|20.72|17.6|16.36|15.3467|14.92|10.8267|13.6933|15.9533|18.6733|21.3267|22.72|25|31.4333|27.3667|28.3667|29.2|25.7933|27.4|25.34|25.6267|28.4333|28.68|23.38|28.6667||||||||||||45.97|43.61|50.43||
2024-04-29 07:04:44|russ2000_2_0550|RVSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.5|7.5|6.5|6.4375|5.9844|6.2188|5.5|4.75|4.4375|4.1875|4.1875|4.8125|5.125|5.875|6|6.2255|7.05|7.555|7.4|8.255|8.515|9.2|10.695|9.675|9.92|10.375|10.75|10.81|10.685|11|11|12.6|12.135|13.2|14.18|17.58|14.01|14.91|13.07|11.33|8.84|6.93|4.43|3.69|3.05|3.49|3.01|2.57|3.28|1.83|2.6799|3.03|3.02|2.7|2.11|2.26|1.32|1.36|1.8|2.1535|2.32|2.65|2.76|3.39|3.7|3.76|4.21|4.41|4.15|4.44|4.72|4.21|4.62|5.41|6.07|7.4|6.82|7.83|9.35|9.02|8.7|9.67|8.38|7.47|7.61|7.32|7.31|7.23|5.07|4.33||||||||||||5.92|5.98|4.69||
2024-04-29 07:04:46|russ2000_2_0551|RYTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|30.56|31.12|29.53|27.52|25.16|21.77|23.27|18.91|20.12|18.77||||||||||||26.01|33.43|43.42||
2024-04-29 07:04:47|russ2000_2_0552|SAFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.79|55.47||||||||||||21.28|19.69|20.12||
2024-04-29 07:04:48|russ2000_2_0553|SAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|25.07|30.51|24.25|30.84|17.64|22|25.13|24.22|23.24|39.01||||||||||||||||
2024-04-29 07:04:49|russ2000_2_0554|SBBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:04:50|russ2000_2_0555|SBOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|30.25|30.5|28.06|21.64|22.88|27.97|27.92|29.97|25.21|20.24|15.15|8.99|8.83|2.77|4.44|4.76||||||||||||42.78|31.81|28.39||
2024-04-29 07:04:52|russ2000_2_0556|SBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8.43|9|13.21|13.74|15.29|12.05|13.12|13.94|11.08|10.52|6.01|3.735|3.7|1.315|1.755|1.38||||||||||||||||
2024-04-29 07:04:53|russ2000_2_0557|SBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|13.62|12.27|8.43|10.3|9.53|9.22|9.66|7.09|2.65|3.07||||||||||||5.89|5.59|5.04||
2024-04-29 07:04:54|russ2000_2_0558|SCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.86|5.14|4.74|3.27|3.53|5.53|4.59|10.09|8.43|8.84||||||||||||7.68|5.44|6.02||
2024-04-29 07:04:55|russ2000_2_0559|SCWX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.04|12.51|10.59|9.5|9.27|12.7|9.34|8.5|12.3|14.13|15.55|19.83|12.87|12.3|16.66|11.51|11.43|11.65|||||||||||7.23|6.21|7.38|6.72||
2024-04-29 07:04:56|russ2000_2_0560|SELB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|26.33|12.39|13.69|16.64|10.05|9.16|12.02|13.24|6.03|2.24|2.3|1.7|1.59|4.07|3.68|2.56||||||||||||||||
2024-04-29 07:04:57|russ2000_2_0561|SENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|4|2.86|2.35|1.5|2.84|2.95|2.89|3.27|3.88|3.4|2.72|2.04|1.04|1.02|1.62|0.4771|0.4965||||||||||||0.5082|0.5902|0.7021||
2024-04-29 07:04:58|russ2000_2_0562|SFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2119|4.0981|4.2688|4.0981|4.3827|4.5762|4.599|5.0998|4.7993|5.3503|5.0088|5.4869|5.9422|7.5132|7.8319|10.9282|13.148|13.3188|11.9527|13.1412|13.4417|13.6398|14.8487|15.8254|16.3923|14.7872|14.4741|16.4463|15.9654|15.5522|14.3817|13.2983|11.0669|10.7062|8.2269|6.9721|3.8918|5.1841|5.0714|5.0714|5.447|6.1983|5.0713|4.7183|6.9008|6.6777|6.1975|5.9917|6.4455|7.7727|7.6636|8.5545|10.064|11.07|13.19|13.26|13.65|13.35|14.19|16.1|16.25|17.39|20.13|22.41|22.6|25.74|27.84|32.05|33.5|35.15|35.35|41.4|42.15|47.2|42.45|37|38.65|36.28|37.48|42.55|41.35|26.6|26.76||||||||||||28.11|29.38|32.95||
2024-04-29 07:04:59|russ2000_2_0563|SGC|price_second_month|0|1.5156|1.375|1.4688|1.4844|1.4375|1.6563|1.4688|1.8125|2.0313|2.0469|2.2813|2.5313|2.8281|2.4531|2.3594|2.6094|2.5938|2.9688|2.3281|2.6563|3.1406|3.1094|3.625|4.0938|4.5938|4.4844|3.8594|3.7656|4.5|5.0313|5.0156|6.4063|6.8438|6.5|6.5625|6.4844|9.8125|7.5|9.6875|9.8125|9.0625|7.375|7.1875|7.5|6.625|7.1875|6.75|6|6.125|5.3125|4.5|4.9375|5.75|5.8125|6.4375|6.8125|5.75|7.6875|7.5625|8.5|7.875|6.6875|6.875|6.625|6.75|5.5625|4.875|4.875|4.3125|3.8125|3.875|4.19|4.65|4.775|4.65|4.895|5.625|5.5|5.6|5.5|5.55|6.575|8.17|7.605|8.25|6.875|6.96|7.09|6.925|6.425|5.5|5.54|6.4|5.875|6.625|6.395|6.425|5.87|5.65|4.8951|4.53|5.245|4.4|3.295|3.625|4.225|5|4.5251|4.96|4.805|5.39|5.5|5.58|5.951|6.16|6.285|5.87|5.82|5.78|5.825|5.795|5.935|7.685|8.335|7.71|10.875|12.11|18.35|18.9|16.98|18.49|17.75|17.7|16.98|19.19|18.32|19.3|22.02|25.43|25.1|23.65|18.95|18.38|17.38|16.01|14.18|13.43|12.02|10.01|23.14||||||||||||7.89|11.89|14.37||
2024-04-29 07:05:02|russ2000_2_0564|SGH|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|30.18|36.27|38.94|30.53|27.19|24.42|22.82|30.44|29.71|31.78|25.29|27.71|25.86|||||||||||26.6|13.7|19.65|18.34||
2024-04-29 07:05:03|russ2000_2_0565|SGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|13.755|19.34|14.95|22.5|22.1|8.9|9.4|15.85|16.5|17.55|14.35|13.27|9.62|6.06|13.6|17.89|14.97|18.21||||||||||||36.26|32.75|31.03||
2024-04-29 07:05:05|russ2000_2_0566|SHBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333||15.1667|22|21.3333|21.3333|20|19.3333|14|12|12.6667|12|14|11.0833|9|12.8667|13.4|12.2333|13.4|13.5667|13.5|15|20.6733|20.5667|22.64|28.0667|24.6|19.6667|19.3467|21.24|22.6667|19.6467|21.3333|21.7133|22.5267|27.2667|28.55|28.6|26.67|25.45|25.63|22|21.5899|23.9|22.56|24.5|16.35|18.03|17.61|14.9|11.97|12.5|10.54|9.96|9.85|7.95|5.57|5.5|5.97|6.14|5.39|5.26|6.26|7.53|8.13|9.24|9.79|9.59|8.9|9.45|9.35|9.58|9.25|10|11.26|11.02|11.74|13.94|17.33|15.86|16.44|16.97|17.29|18.75|18.87|15.92|15.49|15.47|15.25|16.99|16.09|10.2|10.06||||||||||||11.08|11.94|11.36||
2024-04-29 07:05:07|russ2000_2_0567|SIBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|16.79|19.44|17.79|19.31|17.49|21.82||||||||||||22.88|18.96|17.35||
2024-04-29 07:05:08|russ2000_2_0568|SIEB|price_second_month|0|10.1992|11.8125|12.6875|11.375|11.1563|11.5938|11.8125|13.125|14|14|14.4375|17.9375|19.6875|17.0625|16.1875|17.5|19.25|22.75|13.125|14.4375|15.75|14.875|15.5313|17.5|20.125|20.125|19.6875|18.8125|18.375|14.4375|11.375|12.6875|14.4375|15.75|15.75|15.75|15.75|19.25|20.125|16.1875|15.75|17.9375|17.7188|17.9375|17.9375|17.0625|17.5|17.5|17.9375|20.125|15.3125|26.6875|28.875|29.3125|2.688|2.531|2.313|1.75|2.188|6.344|9.25|6.75|7.188|28.063|26.125|17.625|17.25|15.375|7.4375|9.0625|4.5625|5.25|5.22|4.45|4.14|4.55|3.8117|3.27|2.45|2.43|4.16|4.36|3.28|4.19|4.19|3.52|3.05|3.344|2.95|3.02|2.73|2.552|2.7|2.75|4.99|3.88|3.75|3.68|3.418|3.29|3.48|3.0501|1.8101|1.8401|1.58|2.21|2.41|2.25|2.19|1.91|1.9|1.8806|1.8906|1.4589|1.51|1.58|1.58|1.67|1.6|1.32|1.65|1.649|1.67|2.54|3.11|2.17|2.3|1.7|1.54|1.41|1.27|1.309|1.2|1.23|1.435|2.65|4.04|3.89|4.1|7.66|8.195|15.8|12.91|12.6|8.89|10.97|10.64|8.2|6.84|3.78||||||||||||2.1|1.88|1.69||
2024-04-29 07:05:11|russ2000_2_0569|SIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:05:11|russ2000_2_0570|SIGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.375|4.125|1.375|2.25|1.563|1.375|0.813|2.094|7.5|4.25|3.25|4.375|2.5625|4.2|2.83|2.25|2.55|1.9|1|1|1.29|1.6|1.71|1.977|2.18|1.64|1.52|1.37|1.59|1.219|0.93|0.98|1.01|1.26|1.0699|3.63|3.96|3.86|3.88|3.28|2.3|2.77|2.694|2.3|5.64|6.39|7.09|8.4|6.15|7.13|7.495|12.6|11.48|14.39|5.04|1.91|3.12|2.4|2.96|2.45|3.92|3.84|3.59|3.4|3.45|2.8|1.48|1.65|2.05|1.9|1.17|0.6|0.44|0.69|2.57|2.39|3.29|3.5|2.95|4.89|6.6|6.37|8.34|5.39|6.99|5.77|5.02|4.92|4.995|6.015|7.44||||||||||||4.59|5.43|5.21||
2024-04-29 07:05:13|russ2000_2_0571|SITE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|35.6|39.29|51.59|49.69|73.14|68.84|74.34|90.81|61.64|55.26|66.66|75.56|90.23|104.03|99.14|122.58||||||||||||171.19|140.82|168.48||
2024-04-29 07:05:14|russ2000_2_0572|SKY|price_second_month|0|28.75|21.875|18.375|14.75|13.5|14.5|15.875|15.375|13.5|14.75|14.375|19.625|16.375|14|14.5|17.875|14.5|17.5|13|14.75|14.75|13.875|14.125|16.875|18.75|18|14.625|13.75|14.125|13.375|14|16.125|17|14.875|14.875|17|15.75|15.625|18.125|21.625|17.875|17.25|17.75|20.75|17.75|20.125|18.5|18.25|18.25|17.625|18.75|23.5|25.875|25.375|25.875|24.125|24.625|28.938|27.125|31.938|29.125|28.25|32.5|29.25|31.1875|27.75|24.8125|21.5|20.625|22.125|20.3125|24.45|24.3|28|30.4|29.35|34.6|30.75|28.39|24.9|28.64|32.33|32.1|40.51|40.02|38.2|41.35|38.35|39.1|39.37|38.25|40.12|36.98|39.01|41.89|34.22|33.14|29.93|33.9|28.2|26.72|22.87|23.07|15.96|19.87|23.57|16.47|17.05|18.9|18.31|18.98|20.09|18.25|10.92|5.77|8.05|4.54|4.73|4.1|4.59|4.07|4.77|4.87|5.74|4.81|3.49|3.8553|3.61|3.3|3.31|3.7|4.03|10.32|12|12.8|12.05|5.26|11.93|12.22|21.39|31.74|28.91|22.52|19.86|23.39|28|33.18|25.48|24.84|28.54||||||||||||71.27|60.19|83.79||
2024-04-29 07:05:18|russ2000_2_0573|SLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5||11.515||23.75|23.5|22.5|23.5|22|25.8|21.75|19.25|19.8|18.5|15.45|14.021|11|9|8.4|7.38|9.4|6.29|4.7|6.5|6.35|5.65|5.1|5.96|5.19|4|5.03|4.8|3.2|2.45|2.49|4.65|5.15|5.58|6.5|6.37|6.81|6.93|6.5999|6.26|7.5|7|6.95|6.99|8|8.33|8.09|8.09|8.0608|9.44|11.05|11.61|11.4525|12.14|13.29|12.75|12.95|12.14|11.94|11.06|10.96|11.93|11.65|7.7|7.72||||||||||||||||
2024-04-29 07:05:19|russ2000_2_0574|SLDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|40.05|31.18|8.96|5.51|8.36|4.05|2.93|3.07|2.41||||||||||||3.61|2.82|9.39||
2024-04-29 07:05:21|russ2000_2_0575|SLP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3438|1.25|1|0.4063|0.9375|0.75|0.4688|0.3438|0.453|0.75|0.5313|0.5938|0.5|0.4125|0.3575|0.2675|0.3475|0.375|0.3|0.335|0.75|0.625|0.6875|1|1.4375|1.2075|0.9375|1.1625|1.475|0.9525|0.925|0.7775|0.9475|1.1125|1.2125|1.53|3.525|6.385|5.085|6.51|3.31|1.61|1.45|1.1|1.03|1.14|1.46|1.55|1.4|2.26|2.51|3.3|2.81|3.1|3.23|3.03|3.082|4.41|4.18|4.66|4.2|3.96|4.54|5.25|5.26|6.1|5.61|6.03|6.58|5.82|6.74|8.88|11.39|8.59|8.02|8.45|10|12.05|14.45|16.6|16.15|17.7|17.55|20.63|19.6|22.3|34.23|33.38|32.58|41.01|66.47|70.06|||||||||||49.8|35.27|37.9|44.69||
2024-04-29 07:05:23|russ2000_2_0576|SMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.1563|2.219|2.875|3.719|3.6875|4.0625|3.6875|3.5|3.4375|3.5625|4.25|4.375|4.3125|4.5|5.5|5.25|4.3438|4.2813|3.7031|3.5469|3.5|3.2344|2.9688|3.0625|3.1875|3.1875|3.4219|3.35|3.9125|4.025|4.2175|4.7475|4.5625|5.5125|5.695|6.25|6.9725|7.08|7.839|7.825|7.67|9.125|8.795|7.221|7.255|7.45|6.79|7.04|7.37|7.18|7.5|7.375|7.35|7.12|7.5|7.375|6.75|5.875|4.75|4.5|5.075|5.675|7.1825|7.925|7.695|7.975|10.245|10.188|11.425|10.58|11.0545|11.46|11.51|12.18|12.38|12.845|13.75|15.875|16.825|17.5|17.7449|18.9|18.58|19.3299|19.4399|22.36|23.71|24.13|24.5|28.58|36.25|30.97|31.57|39.66|35.23|35.3|39.39|33.18|36.44|33.03|33.39|37.16|34.71|21.92|23.62||||||||||||42.3|43.09|42.88||
2024-04-29 07:05:25|russ2000_2_0577|SMBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2157|17.6471|21.8137|21.3235|25.4902|26.4706|30.3922|36.2745|35.2941|39.2157|45.1043|50.9804|47.7451|50|60.7843|60.7843|59.4118|49.3725|43.2941|31.3333|31.3725|23.5294|22.549|14.1176|18.6275|14.7059|11|9.4|9.2|10.4|6.6|6.8|5||4.44|7.8|7.2|5.36|6.6|9.48|8.36|9.6|10|9.6|10.2|10.4|11.6|13.6|14.8|15.4|15.26|15.175|15.79|15.25|18.95|21.68|23.43|23.35|22.35|21.82|23.95|24.35|20.65|20.24|21.21|19.28|22.39|19.72|15.39|14.26||||||||||||22.77|21.37|21.52||
2024-04-29 07:05:26|russ2000_2_0578|SMHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|12.29|16|23.49|20.13|19.12|14.01|13.88|11.96|11.72|7.77|1.52|2.65||||||||||||11.49|11.55|10.5||
2024-04-29 07:05:27|russ2000_2_0579|SMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9424|3.9424|4.1996|4.171|4.4567|5.1537|5.3137|7.7706|7.9992|8.2528|8.5934|11.1965|12.9129|14.0556|16.5697|15.9892|17.5981|18.9694|22.8547|25.4602|28.3307|24.0523|22.2422|20.1121|18.0004|17.3696|17.2453|19.1065|19.3351|17.3696|16.0074|13.2832|12.1221|11.0068|7.4415|7.1764|5.3663|4.964|3.5971|3.6065|3.5196|3.1905|4.3424|3.7665|3.6293|2.8523|2.2215|3.5653|5.0189|3.7939|4.3881|6.5364|7.3318|8.1546|8.502|9.1967|9.9281|9.5898|10.3852|10.5141|11.62|11.67|11.69|12.25|18.22|19.33|25|23.96|21.62|21.86|27.1|23.95|25.76|25.03|20.98|24.63|25.6|24.63|26.17|21.92|17.73|15.4||||||||||||24.6|23.37|26.98||
2024-04-29 07:05:29|russ2000_2_0580|SMPL|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|13.91|12.59|16.68|17.87|19.22|22.75|27.23|24.54|22.97|17.745|24.15|21.15|||||||||||38.71|37.29|37.8|34.4||
2024-04-29 07:05:30|russ2000_2_0581|SMTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:05:31|russ2000_2_0582|SNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8333|10.3333|4.8753|3.6667|3.6667|2.4167|1.6458|1.25|1.625|0.38|0.7267|1.2733|1.94|4.2267|2.8|6.1333|6.2733|10.2667|14.6267|17.7|16.64|18.4|10.5867|13|13.9933|15.92|12.62|15.14|24.3667|23.3267|19.34|21.41|18.53|17.68|17.09|11.12|4.28|2.64|2.38|0.27|0.28|1|3|5.46|7.73|9.93|5.37|8.45|11.22|15.71|16.37|19.37|29.1|26.29|28.8|25.55|20.79|21|24.27|19.86|18.08|18.68|22.14|26.56|32.1|30.5|24.35|24.06|15.83|22.38|26.35|23.78|23.49|29.61|29.57|34.935|34.44|28.18|33.35|36.62|43.07|34.18|41.84|48.8|44.05|33.64|47||||||||||||25.58|10.14|16.52||
2024-04-29 07:05:33|russ2000_2_0583|SND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|9.74|5.99|7.87|7.42|6.3|4.93|3.26|2.99|3.3|2.26|2.42|1.78|0.99|1.41||||||||||||1.94|1.95|2.02||
2024-04-29 07:05:34|russ2000_2_0584|SNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.69|10.04|10.78|12.69|11.57|8.47|9.04|9.11|7.83|5.1|6.26|7.28|8.77|7.31|10.28|16.2|16.31||||||||||||18.51|16.645|23.44||
2024-04-29 07:05:35|russ2000_2_0585|SNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:05:36|russ2000_2_0586|SNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|15.93|11.06|9.06|9.18|10.22|12.39|10.14|10.44|9.54|9.62|8.24|8.08|7.74|6.26|5.31|5.42|6.47|6.21|7.74|7.8|3|4.35||||||||||||||||
2024-04-29 07:05:37|russ2000_2_0587|SOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|16.89|18.11|16.34|16.95|13.25|16.48|14.68|13.64|11.17|10.55|6.76|7.83||||||||||||10.52|8.56|8.47||
2024-04-29 07:05:38|russ2000_2_0588|SONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.54|12.25|11.54|10.15|9.05|7.9|5.75|4.7|8.64|7.25|6.15|7.61|7.7|6.95|7.2101|7.3|6.58|7.04|6.1|6.45|7.05|7.58|7.93|9.95|9.85|9.66|9.77|10|10.4|10.73|11.72|11.6501|12|11.4|11.78|12.8|11.91|12.93|14.73|16.93|17.14|16.75|16.64|16.1|17.1|17.65|15.41|16.09|14.22|15.04|15.91|15.28|10.47|8.62||||||||||||||||
2024-04-29 07:05:39|russ2000_2_0589|SONO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|10.33|10.15|14.52|13.85|11.54|10.86|14.07||||||||||||13.78|15.1|18.96||
2024-04-29 07:05:40|russ2000_2_0590|SPNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|15.3|12.06|9.98|10.47|6.8|7.09|10.22|11.12|9.96|10.11|11.29|14.87|19.66|17.9|14.24|11.19|12.8|15.6|11.06|12.64||||||||||||||||
2024-04-29 07:05:41|russ2000_2_0591|SPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.64|11.45|8.18|11.49|11.31|9.93|11.66|9.38|12.35|12.01||||||||||||1.5|1.14|1.65||
2024-04-29 07:05:42|russ2000_2_0592|SPXC|price_second_month|0|||||||||||||||||||||||||3.5255|4.1078|3.9976|3.0533|3.5884|3.0376|1.9831|1.9359|2.046|1.7155|1.448|1.9516|2.5812|2.3766|2.4238|2.2349|1.9831|2.0146|2.0303|2.046|1.9044|2.2034|1.9516|1.9201|1.6527|1.9045|2.0304|1.936|3.3681|3.5099|3.9976|5.7763|7.5075|7.3187|8.6092|9.404|8.7037|6.264|7.3028|7.1926|9.7738|10.6709|9.3803|10.9699|13.2599|20.6493|13.3229|12.2133|14.9455|14.6371|15.2981|15.9289|17.3127|13.6738|11.8859|9.1612|9.7026|12.4273|13.6738|10.5765|10.9408|9.1889|10.3523|11.211|11.1833|11.4679|11.8557|12.4022|13.2483|13.2961|15.3887|17.6224|22.1275|22.6764|25.6252|25.7612|33.4619|30.0296|9.3979|11.1506|11.5611|14.0214|13.4195|14.9808|14.8826|14.1171|16.5396|20.0852|20.8784|14.3261|15.9654|18.4181|18.0883|16.0913|17.154|20.2741|19.8737|18.6448|23.8323|27.116|26.3505|26.2019|22.5858|22.4448|18.7128|14.7894|11.04|11.79|16.57|18.94|24.43|26.38|24.09|24.1|31.89|31.23|34.26|33.99|29.58|36.36|29.74|37.95|47.78|41.93|39.98|41.83||||||||||||79.02|85.31|117.19||
2024-04-29 07:05:45|russ2000_2_0593|SR|price_second_month|0|6.5938|6.5938|8.1875|8.3125|8.875|8.6875|11.5|12.125|12.125|11.3125|14.125|16.375|18.3125|18.1875|18.6875|18.5|16.0625|15.75|14.125|14.75|14.25|14.125|15.3125|14.8125|15|15.5625|16.5625|15.75|15.6875|15.25|15.1875|15.3125|16.625|16.75|18.125|18.8125|17.3125|20.125|20.375|20.875|23|24.75|24|23.6875|21.75|22.5|20.875|19.75|18.875|19.875|21.125|21|22.875|23.375|23.875|23.125|21.625|24.438|25.813|24.813|24.75|22.625|25.0625|23|22.0625|21.6875|21.875|20|19.6875|21.5625|22.75|23.85|23.9|23.9|23.7|23.15|24.58|24.1|23.9|22.75|26|27.38|29.25|30.97|27.24|28.86|32.2|31.38|29.9|32.32|29.96|33.69|33.65|32.59|36.58|31.15|31.16|32.64|34.41|34.15|40|44.93|52.68|39.58|31.08|32.56|31.31|32.79|33.09|33.3|35.35|38.89|37.61|39.7|40.13|41.09|38.11|42.25|40.71|40.76|47.33|44.53|46.11|45.85|46.68|49.45|50.73|51.76|53.51|52.94|58.36|65.52|63.58|64.7|64.54|65.9|70.85|76.5|82.25|67.8|71.25|74.55|78.91|79.32|83.32|84.9|77.42|75.05|72.92|58.21||||||||||||58.41|61.01|59.32||
2024-04-29 07:05:47|russ2000_2_0594|SRCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:05:47|russ2000_2_0595|SRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|41.31|45.14|44.59|47.72|47.22|39.53|47.56|41|37.8|42.57|51.53|37.94|44.14|43.07|38.36|42.64|36.14|8.08|13.34||||||||||||7.55|8.99|9.43||
2024-04-29 07:05:48|russ2000_2_0596|SRNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|37.5|75|37.5|32.5|30|||||||43.5||15|5|7.5|5.75||9.75|5.275|5.625|5.805|4.625|5|7.75|8.42|10.18|5.1|5.4|3.89|12.94|12.91|11.67|8.58|5.99|6.96|6.56|5.45|5.2|1.6|1.8|2.2|9.95|8|5.45|3.46|2.1|3.29|2.1|3.11|2.25|5.27|8.225||||||||||||0.1321|0.045|0.027||
2024-04-29 07:05:50|russ2000_2_0597|SRRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|24.36|18.62|18.34|10.59|8.51|14.11|18.4|15.1||||||||||||6.25|12.59|15.5||
2024-04-29 07:05:51|russ2000_2_0598|SSTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.01|18.42|28.59|55.08|38.09|48.07|47.1|26.12|24.39|36.66|22.68|30.44||||||||||||21.46|22.26|17.39||
2024-04-29 07:05:52|russ2000_2_0599|STIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|17.84|17.45|11.52|10.67|4.32|2.895|1.83|5.87||||||||||||1.64|1.82|3||
2024-04-29 07:05:53|russ2000_2_0600|STRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|8.8|11.45|8.07|11.08|9.73|10.01|10.01||||||||||||4.75|2.61|4.91||
2024-04-29 07:05:54|russ2000_2_0601|STRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.375|5|11.75|10.75|10|9|7.625|6|5.876|6|4.75|4.75|3.25|3.25|4.938|5.25|5.75|6.25|7.25|9.25|9.75|13.126|11.5|6.75|6.25|7|9.25|7.875|7.75|8.125|9|9.3125|9.5|11.375|11|9.9|9.2|8.6|8.9509|8.65|8.255|8.97|8.301|10.15|10.58|12.45|12.44|13.061|14.85|16.291|16.68|18.43|20|23.73|25|27.04|30.74|32.5|36.14|32.85|31.4|29.32|26.49|29.03|15.96|5.02|7.22|6.34|9.72|10.1|10.6|8.8|8.87|12.6|13.75|10.75|7.9699|8.8|8.22|9.08|9.58|12.114|15.44|12.82|15.31|17.2|16.6|15.2|13.81|13.7148|14.96|16.37|16.62|23.06|22.3|18.99|29.75|29.85|27.55|29.6|31.2|29.7|31.3|30.4|27.16|24.3|28.1|26.3|28.6|28.66|16.96|19.6||||||||||||27.63|28.07|21.85||
2024-04-29 07:05:57|russ2000_2_0602|STXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|20.3|21.6|22.16|20.6|22.84|18.44|12.04|12.5||||||||||||||||
2024-04-29 07:05:57|russ2000_2_0603|SUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3737|23.0567|22.2965|16.2936|21.1954|19.7434|22.9495|23.5602|26.6864|29.2012|29.9803|31.74|28|21.25|14.99|17.63|14.85|20.09|24.19|19.76|15.75|15.47||||||||||||37.41|34.69|42.71||
2024-04-29 07:05:59|russ2000_2_0604|SURF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|8.04|4.18|3.61|2.09|2.04|3.38|4.81|5.6||||||||||||||||
2024-04-29 07:06:00|russ2000_2_0605|SVMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.17|17.2|16.74|17.07|18.23|20.15|24.89||||||||||||||||
2024-04-29 07:06:00|russ2000_2_0606|SVRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2079.1505|2406.6035|1750|2297.4525|1094.1508|656.6665|656.6665|350.3395|559.839|419.8793|350.3395|297.5245|437.5|2362.591|6343.75|5600|6562.5|4637.5|4375|2975|3150|2607.5|1575|700|647.5|1400|2537.5|2292.5|2712.5|3762.5|2625|1592.5|1592.5|3745|6912.5|4847.5|7595|7402.5|5092.5|4130|4200|4637.5|4305|892.325|822.5|855.575|525|192.5|297.5|227.5|265.3|173.075|509.95|130.2|131.6|138.6|153.3|172.2|80.5|42.224|46.27|37.884|48.3|42.7|51.1|50.4|28.7|30.835|57.75|44.408|42.7|33.257|31.5|34.531|32.823|28.49|18.662|21.385|30.037|6.72|7.77|5.26|5.36|11.87|11.12|8.56|11.44|8.61|6.86|11.29|2.26|1.26|2.67|2.44|1.6||||||||||||3.62|3.85|5.05||
2024-04-29 07:06:03|russ2000_2_0607|SYBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.58|30.24|21.42|10.78|15.54|10.08|13.2853|10.16|10.73|9.02|10.01|8.51|9.66|8.18|3.24|2.13|2.39|2.45|2.2||||||||||||7.35|2.5|1.91||
2024-04-29 07:06:04|russ2000_2_0608|SYNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|33.03|40.8|48.49|39.7|43.51|44.37|50|43.65|56.3|58.35|36.8|41.9|42.9|49.5|51.72|55.7|41.87|50.34|54.98|64.64|62.43|60.46||||||||||||||||
2024-04-29 07:06:05|russ2000_2_0609|SYNL|price_second_month|0|3.6036|3.1659|3.0492|3.3334|3.3889|3.0556|2.8334|2.2222|2.1112|1.7778|1.6667|2.2222|2.3334|2.2222|2.0556|2.1666|2.0556|2|1.7222|1.7222|2.3334|2.3334|2.7223|3.5|4.1112|4.1666|4.3889|3.7778|3.4444|2.9444|3.2223|5.7778|6.6111|5.6111|5.4444|7.1667|11|11.8334|16.1667|16|13|12.3333|9.3333|12|12.3333|12.6667|11.75|14|15.3333|20.75|20.375|18.75|19.375|14.25|16.75|17.75|15.5|16.25|14.75|14|13.375|9.875|9.375|8.5|8|7.25|7|7.5|7.375|6.625|4.875|5.25|7.31|5.15|4.15|4.13|4.559|2.14|4.6838|4|5.21|6.04|6.85|6.71|9.29|9.94|9.75|10.03|11.6|11|10.09|13|13.01|13.92|17.8|24.55|37.1|20.048|17.44|13.04|17.25|15.45|4.225|5.19|8.1|10.05|9.03|8|9.53|9.78|9.4|14.25|14.72|10.375|10.5|12.46|11.7|13.1|13.346|13.65|14.69|15.63|16.11|13.63|15.67|17.85|17.15|15.1|14.48|9.76|8.2|7.97|7.6|7.08|10.15|10.45|11.75|11.35|13.1|13.7|18.9|22.95|16.11|15.27|18.56|16.04|12.94|11.45|9.34|6.31||||||||||||||||
2024-04-29 07:06:07|russ2000_2_0610|SYRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|14.19|10.98|15.72|20.02|14.03|10.82|12.67|12.09|7.02|6.92|6.62|10.62|4.82|6.65|10.07|13.86||||||||||||3.9|2.75|7.26||
2024-04-29 07:06:09|russ2000_2_0611|TACO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.69|9.67|9.9999|16.38|12.73|10.55|9.9|9.34|11.3|14.77|12.41|12.66|13.85|12.39|12.6|12.21|12.8|10.71|10.58|10.94|11.04|7.44|7.17|6.36|8.58||||||||||||||||
2024-04-29 07:06:10|russ2000_2_0612|TALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|19.32|22.45|23.34|19.04|23.2|14.2|12.15|7.51||||||||||||17.22|13.92|13.19||
2024-04-29 07:06:11|russ2000_2_0613|TBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|7.23|10.2|10.48|9.08|10.05|7.58|20.72|14.09||||||||||||1.3|0.4187|0.5585||
2024-04-29 07:06:12|russ2000_2_0614|TCDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83|29.85|23.13|36.74|34.89|39.96|31.78|26.86|10.57||||||||||||||||
2024-04-29 07:06:13|russ2000_2_0615|TCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7407|8.7407|||7.4815||||8.5926|10.963|11.3333|11.4074|11.5556|12.2963||12.7407|13.5259|14.0741|15.037||18.8889|22.2222|20.0889|22.1667|23.5733|23.6667|23.7|25|26.1|26.8|22.5|24.3||20.95|16.5|11.5|13|11.8|11.5|11.75|12|13|16|18|16.84|18.5|18.5|14|18.4|15|14.57|17.5|18.43|19|19.55|20.95|22|21.45|20.74|20|20.0916|21.2|20.9|20|22.18|22.7|25|32.28|35.35|35.6|36.3|37.48|37.06|33.42|30|30.18|30.88|31.17|33.86|31.5|22.84|22.11||||||||||||||||
2024-04-29 07:06:15|russ2000_2_0616|TCI|price_second_month|0|||||||||||||||||||||||||||||||2.4167|3.5833|4.25|4.0833|3.6667|4.1667|3.5001|3.5001|3.5001|5.6667|6.6667|8.25|8.5001|9.75|9.5001|9.5001|9.5|10|10|10.333|10.6667|10|10|10|10|11|14.125|17.5|13.75|15.188|15.25|13.5|12.1875|12.625|11.8125|12.3125|12.8125|12|10.625|12.625|14.5|12|12.75|12.5|15.95|16.6|17.25|17.12|17.5|17.45|17.23|14.2|14.23|14.85|13.2|12.95|13.9|15.61|20.2|20.25|18.56|16.2|13.86|13.28|14.77|13.82|15.7|15.76|15.95|15.57|16.59|12.98|12|10.85|12.72|10.56|10.93|12.25|9.37|9.7|8.6|4.17|2.47|2.52|1.8|2.16|2.8399|4.23|3.62|5|7.05|8.75|8.4599|15.8|12.2997|11.8401|12.1|11.71|10.913|13.16|9|11.23|9.4001|11.2786|9.55|20.031|19.87|21.28|32.75|29.88|35.01|30.39|36.1|33.1|27.51|29.31|34.44|31.75|20.2|23||||||||||||34.33|32.85|38.87||
2024-04-29 07:06:17|russ2000_2_0617|TCMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|17.19|23.31|32.24|28.23|32.36|49.06|67.91|56.24|76.29|49.13|48.11|63.06|54.24|49.01|34.75||||||||||||18.95|13.33|15.25||
2024-04-29 07:06:18|russ2000_2_0618|TCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27|16|11.5|6.752|7.5|10.5|9.5|13.252|11|18.124|20.252|25.5|24|26.5|39|18.252|13.5|3.5|3.624|3.4|2.72|1.84|1.6|2.16|1.48|1.28|1.04|1.08|1.22|1.76|2.44|2.76|2.08|2.4|4|3.44|4.12|3.2|3.48|3.24|3.52|3.2|3.44|4.16|3.88|2.8|2.76|2.4|2.2|1.2|1.48|1.56|2.16|2.36|2.68|2.56|2.4788|2.76|3.12|3.16|2.9996|3|3.8|5.52|4.916|5.64|6.4|7.32|9.44|11.2|13.65|13.85|16.13|17.42|18.87|24.39|25.92|23.96|20.27|23.36|27.5|33.15|45.55|58.6|53.7|60.55|57.8|63.05|55.35|54|75.04|62.12|50.55|56.45|56.93|60.39|63.71||||||||||||23.65|21.21|18.9||
2024-04-29 07:06:20|russ2000_2_0619|TDOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.91|11.43|17.69|18.1|22.05|29.6|33.25|35.55|40.1|51.2|75.95|62.45|69.15|61.2|55.3|84.9|118.4|164.47|212.01||||||||||||22.64|18.14|15.08||
2024-04-29 07:06:21|russ2000_2_0620|TELL|price_second_month|0|29.9784|31.9032|26.128|22.0024|16.5016|24.4776|33.5536|28|31|25|18.0008|27|18.0008|16.5|19.5|20|26.0008|19.5|14.0008|23|21.5|14.0008|12.7504|13|12|12|11|12|12|11.5|8|7.5|10|7|7.5|8|6|5.5|7|7.5|11.5|9.7504|8|6.5|5.7504|5.7504|7.04|11.52|16.48|16|20.504|18.504|20|24|28.504|20|19.504|28.248|25.504|21.248|19|9.752|11|11|10.25|16|12.25|10|9.25|9.25|7|7.5|10.4|8.4|7.2|6|7.76|7.208|6.6|7.12|7.12|10.24|8.72|12.96|10.08|10.32|10.56|11.28|9.2|18.48|12.72|14.96|13.36|11.44|10.8|11.04|11.6808|11.04|8.3208|9.5192|13.44|11.92|5.44|6.24|9.36|8.48|10.96|15.76|13.84|13.28|15.12|21.6|12.8|12.08|9.04|10.16|8.96|9.68|6.24|8.72|8.08|8.24|8.16|10.72|13.32|16.48|7.36|6.56|3.416|1.72|0.5315|0.99|1.3|5.5|5.9|17.86|10.99|9.24|12.62|8.73|11.19|9.67|7.23|10.26|7.69|6.53|7.29|1.8|0.9999|0.9288||||||||||||1.12|0.609|0.7939||
2024-04-29 07:06:23|russ2000_2_0621|TENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|31.18|27.85|22.8|27.15|24.52|31.27|37.64||||||||||||45.37|41.39|48.16||
2024-04-29 07:06:24|russ2000_2_0622|TGNA|price_second_month|0|5.4239|5.2319|5.5039|4.322|4.9944|5.7147|5.7147|7.3635|7.8437|7.3955|7.4275|9.0923|10.8211|9.8607|9.6686|11.9737|12.2938|13.3503|8.7081|9.4765|8.2919|8.0038|8.6761|9.4765|10.9812|12.1337|10.597|10.3409|10.533|8.7721|8.9322|9.8927|11.3654|11.8776|9.5725|11.6855|12.1978|12.0377|13.7345|12.8701|13.3183|12.9981|14.2467|13.8305|13.5424|12.8061|12.134|14.0867|13.7025|13.7025|15.6234|17.4162|17.8645|17.2882|20.1055|20.4257|23.6912|24.9558|29.7421|33.0716|33.776|30.2223|33.0716|32.5274|37.0095|34.8005|36.6573|33.3918|33.1677|29.0057|27.469|33.8797|33.9514|31.5849|35.5752|39.0841|38.828|38.9099|36.4973|36.9685|40.4671|40.17|44.3602|44.1912|44.9749|43.3869|42.2549|40.3391|38.1416|37.2503|31.5644|31.841|27.6662|29.121|30.4887|31.38|30.1301|24.0754|18.8249|15.4441|14.7577|9.1128|4.4616|1.6597|2.4434|4.4258|5.0661|7.7605|7.9602|6.193|6.7155|8.4571|7.3046|5.9164|5.563|7.6017|6.6899|7.8168|9.1691|10.2807|11.0132|12.3399|13.8613|15.2392|14.2352|17.2933|16.6735|18.1334|18.3332|15.242|18.0995|15.7866|14.7103|12.9804|14.3707|16.4209|15.21|12.62|13.28|12.86|10.37|11.64|13.29|13.17|15.14|14.31|15.35|14.32|11.72|12.52||||||||||||16.53|15.33|14.01||
2024-04-29 07:06:26|russ2000_2_0623|TIER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:27|russ2000_2_0624|TLGT|price_second_month|0|25.2553|26.4033|27.9339|22.9594|18.3675|12.245|12.245|13.0103|16.8369|14.9236|12.245|12.245|17.6022|11.8623|15.3063|12.245|23.7247|66.5822|35.2044|55.8678|58.1637|50.5106|45.9188|47.4494|97.1947|95.6641|58.1637|51.2759|56.6331|48.2147|49.7453|48.98|67.3475|64.2862|94.1334|121.6847|72.7047|62.7556|71.1741|55.1025|67.3475|53.5719|60.4597|56.6331|60.4597|55.1025|82.6562|88.7762|84.9487|78.0615|64.2871|82.5|86.25|55.63|56.88|56.88|46.25|46.25|43.13|39.38|31.25|32.5|18.75|17.5|16.875|13.125|12.5|29.375|14.375|10|5.625|5.7|6|6.5|7.8|7|7.2|6.6|6|6.3|12.9|16.5|16.9|17.8|21|17.8|11.6|13|12.5|12.1|9.3|16.008|17|8.4|10.3|8.7|8|9.699|10.7|17.1|24.9|18.5|7.5|6.5|10.1|11|10.4|7|10|12.901|15.6|17.2|10.7|11.2|11|11.4|10.2|12.5|10.5|11.3|14.8|18.9|32.9|41.5|52.7|68.9|104.7|115.2|65|78.3|84.8|58.5|59.9|74.2|71.9|71.5|82.8|69.1|40.2|28|27.9|40.4|20.6|15.8|6.501|9.45|6.051|4.2|3.9|1.2||||||||||||||||
2024-04-29 07:06:29|russ2000_2_0625|TLRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:29|russ2000_2_0626|TLRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:30|russ2000_2_0627|TOCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:31|russ2000_2_0628|TORC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:31|russ2000_2_0629|TPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.5|13.16|16.34|17.23|17.53|20.9|26.89|33.8|29.8|41|48.85|35.5|27.61|26.15|23.76|28.66||||||||||||24.62|22.83|25.3||
2024-04-29 07:06:33|russ2000_2_0630|TPCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|21.5|15.15|11.4|8.28|7.21|11.72|17.02|12.93|14.6|11.15|14.34|17.97|19.13|16.29|16.94|14.59|12.13|10.37|7.32|12.56|12.33|10.15|11.23||||||||||||||||
2024-04-29 07:06:34|russ2000_2_0631|TPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8675|7.7609|8.1356|9.8318|8.4413|6.72|6.77|7.11|6|7.16|6|4.93|3.98|4|3.7|3.49|3.42|1.78|1.48||||||||||||0.379|0.1827|0.146||
2024-04-29 07:06:36|russ2000_2_0632|TPIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.95|16.59|20.42|18.38|19.82|26.76|28.43|27.19|31.76|21.98|17.37|17.64|24.13|21.35|30.93||||||||||||5.05|2.11|2.79||
2024-04-29 07:06:37|russ2000_2_0633|TRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.74|13.29|22.75|34.67|32.31|54.04|86.79|69.1|58.79|44.35|59.6|44.5|57.11|56.97|49.78||||||||||||||||
2024-04-29 07:06:38|russ2000_2_0634|TRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|25.47|27.68|37.11|39.77|30.4|36.08|38.31|34.23|32.54|30.39|31.22|38.36|34.57|30.95|34.52||||||||||||||||
2024-04-29 07:06:39|russ2000_2_0635|TRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|18.73|20.39|20.59|19.72|20.12|19.46|19.4|20.24|19.45|7.5|9.05||||||||||||7.52|5.91|7.48||
2024-04-29 07:06:40|russ2000_2_0636|TSBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|7|6.6875|5.9688|5.875|6.5|5.9375|5.0625|4.6563|6|6.25|6.5625|7.75|8|7.275|7.715|8.5|8.45|9|9.515|10.53|11.4555|12.095|11.325|11.245|11.455|12.36|11.675|11.5|11.775|11.8|13.207|15.4|18.98|18.5|18.425|17.325|15.75|14.69|12.8|11.7|7.81|7|2.43|5.15|4.69|4|4|4.59|3.6001|3.65|5.9|6.18|4.8|4|4.1801|4.9|5.7|5.9|8.39|8.17|8.79|8.8|11.04|10.62|10.6495|10.68|10.755|10.18|10.5|12.13|12.16|14.75|15.17|18.93|20.9|22.51|27.72|28.31|28.55|32.88|35.62|27.82|30.49|26.34|24.92|29.4|24.75|17.7|17.45||||||||||||28.36|29.14|26.2||
2024-04-29 07:06:41|russ2000_2_0637|TTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|42.21|53.49|53|48.41|56.26|84.54|140.78|142.45|197.73|202.09|246.11|263.3|273.51|299.29|469.9||||||||||||80.03|70.46|85.43||
2024-04-29 07:06:42|russ2000_2_0638|TUSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.37|13.51|18.99|26.18|37.57|27.48|25.16|23.7|11.26|3.21|1.65|1.38|1.32|1.37||||||||||||4.63|4.42|3.64||
2024-04-29 07:06:43|russ2000_2_0639|TVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|2.9583|3.5833|3.875|2.75|2.125|1.625|1.4583|1.2083|2.0833|2.6667|4.8958|8.0633|12.22|16.55|10.665|12.725|9.105|10.315|8.295|12.78|17.47|20.91|27.15|19.95|26.33|33.35|32.21|39.27|43.44|43.83|44.6|50.62|52.29|45.23|45.58|47.74|49.42|55.24|44.42|32.51|26.63|8.09|11.1|11.97|13.76|16.49|16.17|16.29|12.92|9.65|13.57|16.21|12.13|5.97|7.47|6.71|11.11|10.18|11.55|13.8|18.96|13.79|14.39|17.3|17.42|15.58|21.15|16.94|11.97|12.76|11.1|12|25.59|23.15|27.2|32.95|38.3|35.3|38.05|35.45|32.75|37.94|22.38|18.26|18.74|22.615|12.5|10.68|17.42||||||||||||||||
2024-04-29 07:06:45|russ2000_2_0640|TWNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.71|10.96|12.8|15.57|16.48|13.48|12.86|12.58|13.84|12.04|11.22|11.41|13.33|13.9|13.565|12.61|12.11|12.71||||||||||||||||
2024-04-29 07:06:46|russ2000_2_0641|TWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|25.81|29.03|23.83|30.62|37.95|69.93||||||||||||21.99|24.05|39.29||
2024-04-29 07:06:47|russ2000_2_0642|TYME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|10.75|8.74|7.75|3.95|3.74|2.9|2.8|6.43|4.01|3.66|3.52|2.24|2.71|2.5|1.18|1.14|1.155|1.2|1.59|1.2||||||||||||||||
2024-04-29 07:06:48|russ2000_2_0643|UBFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.4118|2.8237|3.4706|4.412||4.6474|5.765|||4.9488|4.7649|5.2944|7.7651|6.3091|6.265|6.0223|6.0003|6.0885|6.0003|6.0709|5.912|5.8238|6.1767|6.1767|5.4708|6.4097|8.2239|8.8239|9.2828|8.7533|7.8462|7.9062|8.7851|8.6686|8.9298|9.7946|10.8534|13.1582|17.2667|15.5725|17.8243|15.163|13.5112|13.4124|12.1417|9.4593|10.4969|11.3229|6.9515|5.4512|5.0911|3.6141|3.8209|3.8591|3.6025|3.3863|3.204|2.4485|2.4572|2.3943|1.6148|1.8419|1.6391|2.0031|2.483|3.1495|3.633|3.7296|4.0888|4.4285|4.9697|5.2959|4.9791|4.6174|4.6464|4.7559|4.9834|4.7859|5.1893|6.1147|6.3719|7.8713|9.2|8.9|9.7|10.2|10.95|10.8|9.95|10.37|10.29|10.42|10.45|9.82|6.32|6.03||||||||||||7.16|7.97|7.53||
2024-04-29 07:06:50|russ2000_2_0644|UBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|12.86|10|8.16|6.1|7.72|6.01|8.18|3.14||||||||||||2.65|1.92|1.83||
2024-04-29 07:06:51|russ2000_2_0645|UEC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|2.01|3.2|7.12|3.9|3.5|3.06|2.75|3|1.11|0.29|0.61|3.37|2.94|3.72|3.24|2.35|3.19|5.82|4.16|3.05|3.1|2.97|3.85|1.92|2.88|2.54|2.23|1.68|2.23|1.83|1.65|1.71|1.38|1.67|1.47|1.54|1.1|1.02|0.77|0.82|1.06|1.08|1.38|1.53|1.37|1.87|1.32|1.64|1.74|1.24|1.42|1.3|0.965|0.9001|0.5671|0.916|1.25|||||||||||3.4|5.15|6.4|6.75||
2024-04-29 07:06:53|russ2000_2_0646|ULH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.39|23.65|24.68|30.34|27.47|26.05|24.25|22.14|21.41|17.34|18.68|23.01|23.8|16.25|11.82|13.82|17.18|16.11|16.65|17.91|13.25|15|15.4|16.38|15.09|13.23|17.32|13.7|14.85|15.34|18.05|28.04|25.2|28.52|26.41|24.79|24.88|27.46|24.87|20.73|19.45|15.66|15.46|14.44|13.73|14.15|13.2|13.25|14.35|22.7|21.6|25|36.8|23.95|22.8|20.05|20.95|19.82|15.41|14.39|19.26||||||||||||27.12|24.74|33.83||
2024-04-29 07:06:55|russ2000_2_0647|UMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:06:56|russ2000_2_0648|UNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.6|12|13.0667|13.3333|14.5333|16.1667|14.6667|15.7333|18.4667|19.52|24|24.99|26.4|21.9|23|24.1|23.05|21.61|22|22.6|22.09|21|21.5|21|21.7801|21.2001|19.18|20.1001|19.7|19.7|20.35|18.04|18|15.8976|17.2|16.2601|17.6|18.85|17.82|18.15|19.59|19.52|19.5|18.9|19.18|19.32|19.8|19.61|20.5|21.78|21|21.989|23.14|23.705|24.65|24.7603|24.76|26.499|25.7501|27.22|28.8|30|34.14|43.9|41.95|39.95|41.1|53|50.9|50|52.2|45.96|47.26|36.48|27.44|34.6|29.98|19.75|18.54||||||||||||22.3|28.71|30.35||
2024-04-29 07:06:58|russ2000_2_0649|UNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1681|5.5132|5.772|5.4917|6.8915|6.138|6.2997|6.8915|8.453|11.5754|8.399|7.5916|6.7838|7.2075|5.9353|4.9184|4.2399|2.8829|2.9261|2.2051|2.6284|2.7135|3.1884|3.731|5.3252|4.8163|4.3749|5.2913|5.5631|6.4466|7.9991|8.1342|9.4728|8.6544|9.3197|8.9974|9.1619|9.1619|9.7064|10.6645|11.9681|14.1355|12.7396|11.3544|10.2907|9.7712|10.1905|8.2684|7.0043|6.2857|5.3636|3.6|3.0909|3.3182|3.7273|3.7273|3.8182|4.7455|4.9|5.0909|5.9|6.0818|5.9545|5.7273|5.5373|5.4545|5.4455|5.6273|5.4455|6.3545|7.0909|7.1545|7.1091|7.7636|7.9636|8.2364|8.8454|8.4182|9.1818|9.2727|8.9636|10.7273|11.9091|13.65|16.9|16.25|17.3|20.35|20.65|22.8|24.75|22.12|20.74|20.36|19.95|22.15|19.81|14.31|13.24||||||||||||24.165|27.43|27.38||
2024-04-29 07:06:59|russ2000_2_0650|UPLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.62|7.93|7.3801|6.61|7.2|8.75|9.5|12.05|22.31|22.89|24.13|23.86|35.67|37.85|28.08|34.92|49.44|40.67|38.43|40.19|32.77|36.01||||||||||||3.55|4.72|2.93||
2024-04-29 07:07:00|russ2000_2_0651|UPWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|14.98|14.46|11.65|8.665|12.44|15.23||||||||||||14.81|14.09|13.1||
2024-04-29 07:07:02|russ2000_2_0652|USAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|181.25|296.875|150|100|106.25|90.625|100|68|48.5|40|27|20|18|19|32|42|29|21.5|21.5|14.75|11.5|17|16.3|15|12|12.2|7.75|7.45|6.34|6.16|10.1|8.96|5.5|5.34|6.09|4.5|1.71|2|2.2|1.61|1.56|1.55|0.612|0.54|1.09|1.9|2.19|1.88|1.23|1.03|1.28|1.42|1.5|2.43|1.75|1.95|1.74|2.1204|1.75|1.78|1.55|2.355|3.09|3.14|2.98|3.86|4.28|4.97|4.25|4|4.8|5.3|8.5|8.15|13.65|16.15|5.05|3.66|7.13|8.23|6.27|8.35|6.47|7.8||||||||||||||||
2024-04-29 07:07:03|russ2000_2_0653|USX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|8.23|8.75|5.42|4.2|4.8|4.31|5.1|9.57||||||||||||||||
2024-04-29 07:07:04|russ2000_2_0654|UUUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.815|18.525|13.55|13|10.315|7.22|11.305|31.1|56.52|21.68|16.615|14.635|17.4|12.5|10.3|7.4|7.425|8.3|10.155|5.532|10.26|8.1|7.44|7|4.98|4.51|3.06|2.02|2.18|2.21|2.38|1.33|2.09|1.6|1.8|1.785|1.51|1.89|3.16|3.28|3.02|2.54|1.66|1.97|1.16|1.63|1.8||||||||||||7.13|7.95|6.33||
2024-04-29 07:07:06|russ2000_2_0655|VALU|price_second_month|1||30.5|34.25|33|33.25|35.5|24.25|25|23.25|20.5|28.25|25.25|27.25|18.625|23.25|29.75|26.75|29.125|26|20.5|21.5|22|21|24.125|21.375|24|24|22.25|21.5|16.75|16|21.5|23.5|25|24.5|38|34|25|27.5|30|29.5|39|39|37.5|32|32.75|31|32.5|32.75|33|38.5|35|34|35.125|44.25|33|43.25|39.25|39.5|42.875|38.25|39.25|39.375|34.5625|39|34.875|36|37|38.5|35.0781|34.5625|41.75|42.22|38.3|48.48|49|41.13|39|43.44|46.15|49|48.09|49.9|52.73|35.91|37|39.35|39|39.25|39.14|35.32|37|42.7|46.61|45.45|47.8|43.9|49.27|40.722|45.9|33.25|33.49|34.52|27.34|32.87|30.87|25.1|23.09|18.14|13.87|14.45|14.8|13.41|11.49|10.28|12.28|11.89|9.76|8.97|9.42|8.5|8.83|11.61|14.96|17.27|15.96|16.3|14.7|10.38|15|14.2|16.03|16.35|16.24|19.5|17.21|18.3|17.62|19.35|18.3|23.7|24.9|26.01|24.69|27.51|22.75|28.91|32.35|26.99|24.7|||||||||||45.4|45.1|48.75|40.5||
2024-04-29 07:07:08|russ2000_2_0656|VAPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|16.82|11.6|11.06|8.66|26.63|31.11||||||||||||3.18|2.69|1||
2024-04-29 07:07:09|russ2000_2_0657|VBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|13.53|15.51|16.89|12.7|16.15|17.15|19.85|29.14|26|26.11|28.07|27.76|30.85|30.71|24.8|27.94|26.15|23.37|26.16|25.1|18.61|17.94||||||||||||18.81|19.14|19.63||
2024-04-29 07:07:11|russ2000_2_0658|VCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|660|760||670.08|520|370|480|300|265|80|520|425|570|245|172.5|256|177.6|176|139.2|84.64|59.2|56|51.2|116.8|137.6|233.6|238.4|132.8|148.8|163.2|446.4|427.2|438.4|339.2|273.6|209.6|187.2|224|228.8|235.2|179.2|144|83.36|61.984|54.4|64|91.264|52.816|65.792|46.928|32|26.8|29.8|46|49.8|56.2|52.8|44.2|36.4|42.2|32.2|23.2|24.6|11.4|5.62|3.38|3.37|4.15|3.87|2.81|3.6|3.14|3.14|1.71|2.02|2.8|2.36|2.45|3.05|2.95|3.45|4.1|7|14|11.45|16.15|19.37|15.92|17.38|18.8|19.03|14.23|16.78||||||||||||32.83|35.54|45.68||
2024-04-29 07:07:12|russ2000_2_0659|VERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|27.51|14.27|20.79|10.51|5.73|6.24|8.57|4.32|3.09|2.71|8.1|9.28||||||||||||3.07|2.07|2.29||
2024-04-29 07:07:13|russ2000_2_0660|VHI|price_second_month|0|0.9589|0.7805|0.8474|0.6913|0.5575|0.6244|0.3568|0.6244|0.3568|0.4237|0.2899|0.4014|0.5129|0.8028|0.7136|0.825|1.4717|2.0738|1.6724|1.5609|1.7393|1.7616|1.9846|2.2745|2.7205|3.1664|2.765|3.0549|2.6981|1.9846|0.892|1.4717|1.5386|1.6055|1.0034|1.1595|1.1818|0.8697|0.8474|1.0926|0.825|0.9589|0.8474|1.0703|0.9589|1.0258|1.271|1.4271|1.271|1.3825|1.0703|1.2041|1.2487|1.1372|1.0926|1.4271|1.4717|1.5609|1.6947|1.717|1.7505|2.2187|1.9623|2.0515|2.1072|2.018|1.9288|1.9846|1.9065|2.2856|2.2856|1.8713|2.2388|2.2834|2.2923|2.105|1.9712|2.4315|1.7482|1.8927|1.684|2.1657|2.4653|2.344|1.9801|2.6045|2.7668|2.7704|3.3073|3.129|3.1343|3.1843|4.458|4.8451|4.7648|3.9995|6.8311|10.4444|8.1422|8.5911|13.8844|8.1467|6.2222|5.5511|4.8178|4.0267|4.6|7.7555|7.9733|7.92|10.4667|10.6178|18.0178|26.3244|27.7778|25.4889|170.16|151.32|144.48|195.36|193.92|236.64|183.48|131.88|68.88|94.56|69.24|75.12|76.68|33.84|21.96|15.6|24|30.6|37.2|39.96|40.92|26.16|81|68.28|77.16|39.6|24.6|48.6|24|23.4|23.28|16.6801|9.4068|13.96||||||||||||13.24|13.58|13.63||
2024-04-29 07:07:15|russ2000_2_0661|VIAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4928|1.2085|1.2085|2.0968|2.4879|2.8427|4.495|5.0486|5.5432|9.2743|10.589|16.914|9.3098|14.9241|19.4013|22.8126|22.777|28.9954|22.706|30.8076|50.1023|76.184|120.601|253.923|599.8068|404.5143|566.1921|227.6992|121.667|76.0021|32.0655|45.8468|22.0592|15.9645|12.2349|15.5097|13.0536|17.1926|15.6916|15.6461|21.9683|15.3278|14.1452|14.4181|8.6872|6.9589|7.1863|11.6891|13.8268|13.7813|10.3246|10.5066|9.216|7.445|8.2779|7.6525|7.4763|7.0328|5.7763|1.5464|1.5692|3.0644|3.9059|4.2015|6.1004|6.5382|5.2249|6.7485|14.0258|11.4788|7.3739|6.2425|7.408|5.7707|6.3619|6.8964|8.0476|7.7435|7.2943|6.902|7.8344|6.2369|6.5666|7.5843|7.8288|7.2886|5.37|6.36|6.53|6.83|7.78|7.85|10.02|11.23|10.04|9.37|9.62|9.51|11.2|10.14|13.13|12.05|13.89|15.02|13.19|11.59|13.335||||||||||||10.45|8.08|9.55||
2024-04-29 07:07:17|russ2000_2_0662|VKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.3|1.74|1.28|1.34|1.08|1.55|1.18|1.09|2.7|6.26|4.97|12.86|11.4|8.41|7.84|6.95|7.32|5.92|7.74|7.99||||||||||||13.81|12.22|77.05||
2024-04-29 07:07:18|russ2000_2_0663|VRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.7|4.2|3.29|4.88|6.55|5.26|9.24|8.31|7.13|10.37|6.71|8.25|8.87|3.71|3.1|3.12|1.76|2.68||||||||||||||||
2024-04-29 07:07:19|russ2000_2_0664|VRCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|12|11.32|7.13|9.91|15.07|11.87|11.48|9.19||||||||||||4.55|3.68|5.27||
2024-04-29 07:07:20|russ2000_2_0665|VREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|29.58|37.08|36.24|36.96|31.54|26.35|32.31|26.78|25.86|30.9|23.49|18.04|12.16||||||||||||19.67|18.85|17.2||
2024-04-29 07:07:22|russ2000_2_0666|VRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.03|1.28|0.58|1.89|2.49|2.47|3.01|3.44|2.14|3.51|5.83|3.76|2.24|1.14|1.39|1.16|1.87|1.13|1.05|1.16|0.74|0.62|2.35|2.48|3.2|3.08|2.4|0.86|0.2399|||||5.28|7.83|3.37|5.23|10.91|17.54|20.13|30.68|25.22|25.8|18.09|9.94|18.03|16.7|14.28|13.41||||||||||||||||
2024-04-29 07:07:24|russ2000_2_0667|VUZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3325|5.25|7.5|6.15|5.925|4.125|5.55|2.625|3.75|3|6.44|6.4|2.25|2.2|3.02|2.6|2.9|3.44|6.33|5.74|4.25|6.05|5.49|5.9|8.38|8.15|6.45|5.85|6|6.15|8.425|6.15|6.35|5.54|3.68|2.38|1.8|2.16|1.71|2.73|3.72||||||||||||4|2.1|1.69||
2024-04-29 07:07:25|russ2000_2_0668|VYGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|12.76|12.17|12.46|12.46|8.86|9.44|13.91|28.73|20.28|21.17|11.22|15.46|22.7|18.82|13.815|10.6|12.59|12.54||||||||||||10.02|7.26|8.32||
2024-04-29 07:07:26|russ2000_2_0669|WAAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:07:27|russ2000_2_0670|WATT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|12.42|8.83|9.25|7.73|5.9|7.45|6.81|10.6|17.08|15.02|15.34|15.29|9.6|8.04|19.93|18.43|12.48|8.17|10.93|4.25|3.18|2.16|1.585|1.87|3.63||||||||||||2|2.02|2.1||
2024-04-29 07:07:29|russ2000_2_0671|WHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|34.93|28.99|36.85|33.54|24.7|31.06|25.37|19.38|22.71||||||||||||53.34|42.49|45.9||
2024-04-29 07:07:30|russ2000_2_0672|WING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|21.04|22.87|27.9|30.88|29.99|26.3|28.65|32.16|39.21|45.31|51|66.57|65.62|68.35|79.38|103.14|78.69|94.26|118.99|165.63||||||||||||160.64|240.36|351.05||
2024-04-29 07:07:31|russ2000_2_0673|WLDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.3|10.31|6.33|6.01|5.32|3.73|1.74|1.5|1.5|2.9|2.35|2.21|2.45|3.23|3.32|4.36|4.3|3.9|4.07|3.83|1.81|1.26|2.15|2.01|2.67|3.75|3.79|4.61|5.74|11.25|17.59|14.95|14.45|9.44|9.28|8.14|9.99|16.53|22.34|27.72|32.98|30.64|24.52|20.97|27.31|31.29|35.42|37.01|32.19|35.66|28.51|37.49|24.45|28||||||||||||24.14|20|20.88||
2024-04-29 07:07:33|russ2000_2_0674|WLFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|13.5|11.375|16.125|19.922|21|21.75|15.375|17.25|16.75|17.5|14.375|5.75|6.5625|7.8125|7.5|8.5|9.875|9.5|9.91|3|4.25|4.45|3.85|4.97|4.599|4.9|5.45|6.5|8.54|8.49|7.46|7.699|8.45|8.5|9.1|9.18|9.15|8.7|7.73|10.04|10.5|10.8|12.9|13.7|12.4|10.8|12.04|8.94|8.57|13.105|13.99|13.35|15.49|11|10.45|13.03|13.41|13|12.55|11.251|14.7|12.75|12.38|14.29|15.1|13.36|14|18.07|17.83|19.04|22.89|21.88|20.7|18.32|15.75|17.35|17.73|24.59|24.49|26.49|25.42|26.24|24.13|25.03|27.3|32.18|34.17|36.7|43.62|52.66|61.77|60.6|56.7|19.05|24.15||||||||||||42.63|45.72|47.92||
2024-04-29 07:07:35|russ2000_2_0675|WNEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|5.2667|5.2833|5.0033|5.12|5.8967|7.4|7.6667|8.1333|6.7433|7.3533|8.5833|8.3167|7.9367|8.0333|8.06|8.2533|8|9.6667|11.5733|10.81|10.13|10.11|10.02|10.02|9.55|10.17|10.2|9.9|9.3|9.03|8.39|8.33|8.04|7.58|7.92|8.83|8.13|7.73|7.11|8.14|7.16|7.35|6.66|7.73|7.54|6.53|7.3|7.58|7.17|7.18|7.26|7.23|7.47|7.5|8.03|8.01|7.73|7.59|8.4|10.05|10.15|9.9|10.5|9.95|10.95|10.6|9.86|10.08|9.33|8.89|9.79|8.84|5.47|5.01||||||||||||6.3|7.85|8.12||
2024-04-29 07:07:37|russ2000_2_0676|WOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.07|9.66|8.51|11.61|9.34|8.62|7.83|5.27|5.89|6.91|6.31|6.16||||||||||||8.1|4|4||
2024-04-29 07:07:38|russ2000_2_0677|WSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.535|9.62|9.76|9.71|9.99|9.93|10.04|10.04|10.04|9.7001|9.76|9.82|9.89|9.79|9.81|9.81|9.81|9.76|9.64|9.64|9.8099|9.855|10|10.025|10.05|9.75|12.2|12.15|17.15|13.78|10.28|13.76|13.46|17.99|18.41|13.74|17.99||||||||||||41.02|41.72|47.75||
2024-04-29 07:07:39|russ2000_2_0678|WTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.54|14.8|14.7|13.34|9.76|10.09|11.08|8.05|7.79|6.24|5.59|4.86||||||||||||8.05|7.46|8.54||
2024-04-29 07:07:40|russ2000_2_0679|WVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.28|24.94|35.6|28.1|18.9|23.55|34.85|50.95|46.85|52.9|44.04|39.65|24.71|22.02|30.9|8.32|10.7|12.67||||||||||||4.35|5.31|4.81||
2024-04-29 07:07:41|russ2000_2_0680|WW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|42.15|45.35|45.25|42.07|43.11|42.52|37.93|36.48|33.54|38.59|39.65|43.97|48.65|53.54|48.05|52.65|41.85|43.18|48.45|48.03|51.84|52.86|47.74|48.8|41.2|39.39|27.8|19.17|23.7|28.69|27.9|29.12|26.77|29.55|34.41|44.92|83.41|60.52|58.31|77.98|56.65|47.55|55.19|44.69|46.18|36.42|32.24|20.9|21.6|24.7|28.68|18.24|6.19|5.85|26.2|14.45|15.16|11.16|11.05|12.65|25.95|48|43.08|72.43|79.02|75.28|47.21|30.28|19.27|29.99|42.37|30|25.56|23.47||||||||||||9.71|7.21|3.12||
2024-04-29 07:07:42|russ2000_2_0681|XAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.96|55.24|69.6|72|63.96|41|36.4|36.8|35.4|21.96|12.2|8.56|12.44|16.64|20.68|22.84|21.6|23.64|26.4|29.08|26|21.68|20.04|23.08|20.72|23.88|23.4|26.44|25.08|22.76|23.44|24.32|23.2|21.48|20.56|19.44|16.72|13.64|12.02|10.08|12.4|13.22|9.18|8.4|9.52|10.28|9.78|8.69|9.93|11.97|10.82|10.91|11.26|11.21|11.83|11.46|2|2.37||||||||||||||||
2024-04-29 07:07:44|russ2000_2_0682|XELA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.269||||9.78|9.91|9.8|9.7|9.81|9.92|9.95|10.08|9.95|5.53|5.17|5.53|4.42|5.92|4.6|4.02|2.19|1.13|0.3093|0.266|0.37|0.4543||||||||||||4.38|3.34|2.23||
2024-04-29 07:07:45|russ2000_2_0683|XERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|20.81|10.01|10.97|11.59|8.93|3.56|5.14|4.705||||||||||||2.27|1.86|3.075||
2024-04-29 07:07:46|russ2000_2_0684|XFOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|99.66|11.22|24.72|16.98|16.98|12.51|10.575|10.63|8.7|8.02||||||||||||1.28|0.78|0.9706||
2024-04-29 07:07:47|russ2000_2_0685|XHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|18.7|16.74|15.52|15.77|16.84|17.5|18.35|17.9|19.7|21.98|19.67|25.15|24.41|20.32|19.69|21.67|19.85|21.16|17.71|9.77|8.96||||||||||||11.8|12.21|15.34||
2024-04-29 07:07:49|russ2000_2_0686|XPER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|17.6|18.35|35.55|40.45|29.44|32.41|27.61|32.11|28.21|32.59|37.48|41.73|44.19|36.07|37.63|23.56|20.07|22.27|17.36|11.34|15.61|25.32|24.65|18.48|17.74|15.4|19.91|17.34|17.3|14|16.13|17|13.96|14.6564|16.02|17.06|20.71|18.85|20.12|19.31|22.78|29.19|34.18|39.92|38.91|31.57|32.08|28.57|32.27|33.27|40.35|44.85|31.2|26|19.7|22.15|20.35|16.45|13.49|23.17|20.96|20.16|19.93|19.8|14.1|13.2||||||||||||11.8|10.32|10.96||
2024-04-29 07:07:50|russ2000_2_0687|YETI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|23.92|28.25|31.82|30.25|32.1|51.38||||||||||||49.95|42.64|41.04||
2024-04-29 07:07:51|russ2000_2_0688|YEXT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.2|12.03|12.64|19.18|23.7|14.61|21.86|19.35|16.57|14.42|10.19|16.61|15.41|||||||||||11.31|6.33|5.89|6.03||
2024-04-29 07:07:52|russ2000_2_0689|YMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.92|21.65|20.37|26.57|33.75|29.42|38.18|43.03||||||||||||5.07|6.21|16.7||
2024-04-29 07:07:53|russ2000_2_0690|ZAGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.72|0.77|0.98|0.85|1.41|4.27|5.41|4.56|2.61|2.28|3.69|7.2|8.89|10.28|14.34|10.84|9.73|11.66|7.32|7.18|7.33|5.06|4.55|4.24|4.3|4.63|5.79|5.7|6.51|8.87|6.04|9.35|10.14|4.84|7.3|6.9|6.5|8.3|11.15|23.25|15.6|15.5|15.8|10.09|11.94|6.62|5.92|8.04|6.84|2.95|3.18||||||||||||||||
2024-04-29 07:07:54|russ2000_2_0691|ZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:07:55|russ2000_2_0692|ZOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.0382|1.921|2.367|2.38|2.06|1.87|2.13|1.67|0.8695|0.3|0.34|0.36|0.25|0.2108|0.1262||||||||||||0.185|0.168|0.143||
2024-04-29 07:07:56|russ2000_2_0693|ZS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.31|41.61|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.49|||||||||||146.3|155.59|221.56|192.63||
2024-04-29 07:07:57|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04||||||||||||187.87|189.95|180.75||
2024-04-29 07:07:59|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94||||||||||||111.19|102.74|104.52||
2024-04-29 07:08:02|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53||||||||||||327.76|378.91|413.64||
2024-04-29 07:08:04|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41||||||||||||161.68|154.66|161.38||
2024-04-29 07:08:07|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|217.96|206.34|180.34|208.33||||||||||||360.2|360|409.4||
2024-04-29 07:08:08|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15||||||||||||41.29|44.59|55.59||
2024-04-29 07:08:11|usa_0006|GE|price_second_month|0|2.0702|2.0477|2.288|2.0827|2.1278|2.2679|2.2179|2.5483|2.4281|2.4432|2.6285|3.104|3.1942|3.1491|3.3243|4.1404|4.1654|5.0165|3.3944|3.6448|3.3644|3.2342|3.6047|3.6648|4.3757|4.616|4.9665|4.9465|5.5172|4.9665|4.3857|5.4471|6.1881|5.9979|5.1867|6.2982|6.1179|5.9277|6.6687|6.7388|7.4296|7.8702|7.8802|8.441|7.9704|7.9704|7.3699|8.7916|9.2924|9.4328|10.7545|12.0954|13.2576|13.3172|16.6614|16.4816|19.5054|20.0459|23.6708|24.9137|26.716|25.6346|28.9577|32.1423|32.5816|35.9873|41.6943|42.4152|50.5858|56.4139|47.6425|44.6982|47.1013|39.3921|37.3988|37.0082|29.9378|28.9817|26.0499|23.1181|27.5879|28.5492|27.5591|31.2599|29.9141|31.5194|33.9898|33.836|35.0664|32.3076|34.3359|31.5963|32.9325|32.7402|33.9129|33.5573|36.1238|37.3638|36.8063|31.8559|29.5296|27.0112|16.5047|8.1802|12.9577|13.3614|15.3992|15.4377|15.7165|13.9189|15.2166|20.1094|18.879|15.678|15.2935|18.3118|18.3503|19.9075|20.3112|22.3202|22.4164|22.2433|25.627|24.4831|25.7519|24.9733|25.4635|24.9829|26.2133|23.8583|28.7799|28.0109|29.0586|30.0295|29.5681|28.6549|26.3191|23.5987|17.5813|13.5633|13.5344|12.4386|7.2094|10.39|9.44|8.25|11.27|10.88|6.57|6.34||||||||||||91.4725|97.3383|156.89||
2024-04-29 07:08:13|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19||||||||||||146.33|156.08|186.06||
2024-04-29 07:08:19|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33||||||||||||154.34|153.52|158.94||
2024-04-29 07:08:22|usa_0009|PFE|price_second_month|0|1.6016|1.5938|1.5417|1.5573|1.3281|1.4948|1.625|1.6771|2.0834|2.0052|2.2239|2.3073|2.6198|2.8333|2.5417|3.0364|2.7136|2.9479|1.9219|2.2657|2.1719|2.1146|2.3646|2.2969|2.5417|2.8854|3.0886|2.4583|2.7448|2.9583|3.3646|4.375|4.9063|5.4584|5.5312|6.2083|6.2187|6.4375|6.5104|4.8646|5.9792|5.25|5.5416|4.8333|5.3125|5.6875|6.448|6.917|7.3437|8.2292|9.6667|10.9791|11.7916|12.0416|14.9375|15.2708|17.1458|18.4583|24.2499|29.5|34.9374|31|37.2083|43.9791|35.6666|37.75|36.1875|31.9688|44.5625|43.25|44.3125|45|42.89|38.31|43.31|40.96|34.5949|33.08|31.53|29.82|31.02|29.92|33.57|36.65|35.34|32.67|27.77|26.29|27.9|25.48|21.2|26.19|23.66|27.56|27.49|24.96|27.49|24.84|23.76|22.28|19.36|19.11|16.43|12.31|15.19|16.7|18.17|17.55|15.23|15.91|16.3|19.24|21.45|18.98|20.07|21.125|21.87|23.86|25.02|27.37|27.23|28.21|31.73|32.11|29.63|29.39|31.15|34.32|34.75|32.22|32.77|29.67|34.7|34.8|32.14|34.12|32.65|33.92|36.26|36.31|35.93|41.52|46.23|43.35|41.52|35.55|38.52|33.42|38.19|37.79||||||||||||35.38|30.47|26.56||
2024-04-29 07:08:24|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93||||||||||||161.1|143.6|152.01||
2024-04-29 07:08:26|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27||||||||||||34.98|38.33|40.02||
2024-04-29 07:08:29|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87||||||||||||83.68|92.69|111.58||
2024-04-29 07:08:31|usa_0013|T|price_second_month|0|||||||5.5521|6.1667|6.6771|6.8333|6.6875|7.3542|8.3125|9.6563|9.3229|9.6875|9.3125|9.9063|8.4688|9.375|9.5|9.4063|10.375|10.9063|12.9063|13.4688|14.125|13.6875|14.5938|12.25|13.7813|13.4375|12.9375|13.75|14.4375|15.0938|15.0625|16.625|17.3438|18.625|19.1875|22.75|21.25|19.5625|20.5625|20.6875|20.6875|20.8125|22.5|25.3125|27.0625|27.4375|24.6875|23.3125|26.3125|28.75|29.25|27.1875|36.3125|37.8125|38.875|38.0625|47.9375|52.875|51.125|48.0625|52.6406|37.75|43.6875|41.7656|54.9375|47.7|43.05|40.91|37.38|37.84|34.29|24.74|28.5|20.8|25.46|22.46|23.28|24.01|23.7|25.79|25.17|24.06|23.38|24.08|24.91|27.59|26.06|31.13|33.91|36.8|41.34|39.87|38.21|34.83|39.9|31.99|28.56|23.77|24.79|26.05|26.94|24.81|24.3|27.03|27.79|28.38|31.56|28.48|28.98|30.59|34.17|36.64|34.13|35.91|34.99|33.83|35.21|31.93|35.47|34.96|35.38|34.56|34.54|33.2|33.67|36.95|39.15|40.88|38.63|41.79|38.53|37.46|36.38|36.3|32.32|31.94|31.24|31.12|30.58|35.26|37.38|35.22|30.86|29.81||||||||||||14.79|16.57|16.93||
2024-04-29 07:08:33|usa_0014|MRK|price_second_month|0|2.3879|2.6745|2.7163|2.612|2.3722|2.3304|2.4661|2.7736|3.0186|3.1698|3.613|4.1865|5.3595|6.4232|6.1363|8.5711|8.8005|11.3551|9.447|9.1862|8.8959|9.1459|9.4167|10.6458|11.5626|12.2292|13.1459|11.3959|13.7917|13.6042|14.3751|17.0208|19.8125|21.1458|24.3959|26.2708|25.1875|24.3125|22.5625|19.25|19.125|15.9375|17.125|16.1875|15.25|17.0625|18.6254|21.1876|23.5|24.9375|30.94|33.125|32.3125|32.8125|41.5|46|44.9375|45.9063|47.2813|63.7813|58.5313|57.9688|77.4375|81.75|67.5|67.1875|78.5|61.5625|74.625|69.875|92.6875|80.2|72.99|65.1|67.7455|61.33|57.1|50.52|59.41|52.75|55.58|50.32|40.6|48.08|47.3|44.97|28.02|31.7|32.44|28.23|29.4|34.86|33.29|40.55|44.51|44.15|52.45|50.17|59.36|44.3|38.96|35.67|26.72|24.2|27.58|32.43|36.21|36.88|33.69|35.16|34.47|32.57|36.75|33.095|35.75|38.17|37.58|43.05|44.3|42.73|46.7|47.29|49.83|56.99|57.86|60.11|60.4|58.54|60.89|53.85|53.01|50.21|56.26|62.79|61.19|65.87|65.11|63.86|55.27|54.22|59.53|68.59|79.34|81.29|79.21|86.47|87.18|76.56|80.72|85.27||||||||||||108.98|102.48|127.15||
2024-04-29 07:08:35|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74||||||||||||28.67|30.49|34.52||
2024-04-29 07:08:37|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53||||||||||||59.83|58.44|60.02||
2024-04-29 07:08:40|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.058|26.36|26.87|23.32|40.548|46.49|68.94|63.83|73.855|77.7|78.97|79.335|83|105.74|105.46|118.81|125.84|120.87|135.54|152.38|169.92|175.13|178.32|187.67|177.64|140.61|161.89|184.31|181.3|198.97|196.77|232.2|303.91||||||||||||||||
2024-04-29 07:08:41|usa_0018|C|price_second_month|0||||||||||||||||28.8889|26.5278|35.2778|22.7769|30.8336|28.0539|25.8347|25.1387|24.4445|25.0004|30.2774|32.3626|29.8609|36.2505|30.9734|25.1387|34.1667|35.1408|37.3601|36.2505|46.1114|42.64|44.1661|53.0572|60.9728|77.2903|98.6104|88.889|82.5001|73.0552|82.2223|72.768|86.363|106.9733|132.7169|141.4647|155.961|167.958|166.4584|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12||||||||||||41.29|46.1|55.49||
2024-04-29 07:08:43|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71|||||||||||310.64|302.16|346.55|383.6||
2024-04-29 07:08:45|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95||||||||||||35.14|44.7|43.05||
2024-04-29 07:08:48|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75||||||||||||76.48|76.6|72.1||
2024-04-29 07:08:51|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81||||||||||||46.76|41.89|42.85||
2024-04-29 07:08:53|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.695|95.685|138.635|139.79|201.77|183.295|185.97|189.145|244.75|236.05|243.555|253.305|336.785|254.5|284.12|242.5|146.045|176.555|202.78|221.985|292.87|269.1035|237.735|241.075|297.485|312.11|259.835|270.48|285.055|309.125|304.73|340.84|333.985|396.445|440.635|432.71|529.205|605.44|574.87|597.11|549.23|545.01|547.19|688.73|769.63|717.64|733.03|791.92|785|844.93|970.55|943.63|1051.92|1103.92|1085.96|1254.44|1030.1|1119.63|1138.61|1190.53|1293.67|1339.25|1421.37|1555.78||||||||||||136.17|132.53|138.46||
2024-04-29 07:08:55|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5468|567.6418|540.3467|534.6225|532.32|582.06|748.28|695.85|735.72|769.09|770.84|823.21|975.88|929.57|1021.66|1104.73|1067.8|1239.12|1094.43|1110.37|1134.15|1167.84|1313.55|1388.45|1417.02|1608.22||||||||||||137.35|133.92|139.78||
2024-04-29 07:08:57|usa_0025|IBM|price_second_month|0|27.8125|29.875|29.3438|27.5625|26.9375|30.9375|30.4375|33.5|32.1563|31.6563|34.9375|37.7188|38.0938|34.6875|31.7813|34.875|40|42.0938|27.6875|29.375|28.125|27.875|29.625|30.375|27.4063|29.2813|24.4063|25.9688|30|25.4688|28.4063|32.1875|26.5313|24.2188|23.125|21.7188|22.6875|21.6563|17.0625|13.5938|13.1875|11.4375|13.4688|13.2188|15.75|17.125|17.688|18.813|23.25|25.8438|24.1575|30.6563|26.6563|28.5938|39.8438|35.9375|43.625|50.4375|54.7813|52.2188|58.6875|56.3125|82.5|85|116.3125|124.5625|103.0625|102.25|107.3125|132|93.5|99.9|111.8|100|115.1806|98.12|80.4618|75.38|86.92|77.95|88.04|82.01|90.54|96.5|88.6491|84.69|94.24|92.58|75.55|80.62|88.9|80.24|79.9|80.97|91.92|92.94|106.6|116.69|105.18|113.86|129.43|121.73|81.6|92.03|106.28|118.05|126.35|127.16|125.26|123.13|141.46|161.88|168.93|171.91|188|196.73|192.9|194.85|190.07|200.83|208.02|182.27|179.68|185.17|184.36|192.3|162.17|161.94|169.65|147.89|139.42|131.03|153.74|158.88|162.22|179.82|152.63|143.03|153.97|155.83|141.31|146.48|124.27|138.13|126.99|135.53|134.45|130.15|124.9|123.31||||||||||||146.83|158.56|185.03||
2024-04-29 07:09:00|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06||||||||||||177.92|168.29|165.34||
2024-04-29 07:09:03|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|4.5833|6.4167|6.823|21.4479|35.7499|49.3125|55.7813|62.1875|82|68.875|46.875|42.9375|25|10.1875|15.6|8.69|12.21|13.01|19.06|15.92|23.4|21.39|34.85|43.57|52.47|45.53|43.62|38.14|38.31|36.14|35.54|42.49|48.85|37.44|33.76|30.67|42.96|39.14|69|78.68|81.43|64.47|78.35|83.11|42.19|61.67|78.39|82.12|132.94|117.53|124.86|124.83|168.2|189.03|193.27|210.92|192.34|183.8|215.33|246.11|233.78|263.25|262.96|281.58|362.57|360.13|304.91|340.02|330.54|380.16|427.63|512.89|678.99|521.1|704.2|767.58|785.33|845.04|971.54|967.59|1156.16|1512.45|1601.86|2002.38|1502.06|1607.95|1823.28|1776.29|1745.72|1883.75|2421.86|3312.49||||||||||||138.01|146.09|176.76||
2024-04-29 07:09:05|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|59.9|||||||||||117.23|103.4|111.7|117.21||
2024-04-29 07:09:07|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39|||||||||||51.74|53.76|50.52|49.91||
2024-04-29 07:09:10|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01||||||||||||245.68|256.68|282.64||
2024-04-29 07:09:11|usa_0031|WMT|price_second_month|1|1.2266|1.2813|1.2188|1.0391|1.2891|1.3438|1.1875|1.3946|1.7071|1.4922|1.9922|2.461|3.2422|2.625|2.9063|3.5938|4.2266|4.7344|3.25|3.5157|3.8282|4.0313|3.9219|4.0625|4.7657|5.125|5.6094|5.9063|7.7969|6.8125|7.5625|9.6875|10.6875|11.9375|14.7188|13.3125|13.4375|14.7813|16|15.875|13.125|12.3125|12.5|12.9375|12.125|11.6875|10.625|12.813|13.375|12.375|11.125|11.5|12.6875|13.1875|11.375|13.9375|16.9063|18.3125|19.7188|25.4063|30.375|27.3125|40.7188|46.0938|48.25|47.5625|69.125|55.5|57.625|48.125|53.125|50.5|48.8|49.4962|57.55|61.3|55.01|49.24|50.51|52.03|53.67|55.85|53.05|59.69|52.5789|53.2|52.82|50.11|48.2|43.82|46.8|47.24|48.17|49.32|46.18|46.95|48.11|43.65|47.53|52.68|56.2|59.89|56.06|52.1|48.44|49.09|53.45|55.6|48.07|53.52|53.93|52.05|53.14|51.9|59.76|61.2|69.72|73.8|68.23|74.83|74.49|73.96|78.69|76.43|75.07|76.47|85.88|82.25|70.93|64.84|61.3|68.49|73.02|72.12|69.12|72.08|75.68|78.14|98.75|88.97|85.65|93.91|93.15|97.53|110.49|118.68|118.84|113.62|119.78|139.91|||||||||||52.3933|53.31|52.55|60.17||
2024-04-29 07:09:13|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80||||||||||||96.06|93.36|89.96||
2024-04-29 07:09:15|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32||||||||||||256.34|269.64|273.83||
2024-04-29 07:09:17|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12||||||||||||65.17|67.95|74.37||
2024-04-29 07:09:19|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55||||||||||||476.58|552.97|493.6||
2024-04-29 07:09:21|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1||||||||||||114.53|129.05|157.79||
2024-04-29 07:09:23|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01||||||||||||58.96|52.04|48.33||
2024-04-29 07:09:25|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8.0037|9.6987|9.8443|10.6926|10.9217|11.8587|12.9415|13.3579|11.3382|12.0565|10.0575|11.7234|7.6421|10.5573|12.2231|13.1081|13.7744|13.7535|17.8662|18.2501|20|21.2917|27.4584|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.438|23.063|29.4375|32|36.44|40.5625|42.625|45.25|49.6875|51|52.625|54.4375|53.125|54.25|47.625|30.9375|40.625|35.5625|42.25|45.3125|40.8125|36.875|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82||||||||||||224.03|231.63|203.72||
2024-04-29 07:09:27|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92|||||||||||88.1|78.36|82.38|87.15||
2024-04-29 07:09:30|usa_0040|MMM|price_second_month|0|10.4554|9.446|10.3198|9.0844|9.0241|9.9431|9.4309|9.8828|9.0392|9.22|10.1691|11.9016|12.8508|13.5437|13.4985|15.3666|15.4118|19.2535|14.0409|14.2216|14.8845|14.5531|14.5531|15.6981|17.536|19.0425|18.5604|19.3138|19.9164|18.9823|19.5849|21.3325|22.9595|20.9408|20.9106|21.9351|23.05|23.7429|24.5866|25.4302|27.208|26.4246|26.2739|25.4001|24.5866|26.5752|24.707|26.2737|28.9254|26.3341|31.5769|31.3961|32.9026|34.375|41.875|46|46|44.9375|48.7188|42.6563|46.3125|34.25|40.1563|37.0313|42.875|47.25|47.7813|44.0625|42.875|46.5|49.9375|56.375|59.29|52.05|57.5748|58.965|62.715|62.475|64.925|62.685|63.235|71.235|79.04|78.02|84.56|82.36|79.59|83.94|76.65|71.15|78.48|73.59|83.66|71.7|81.46|74.08|87.96|90.99|83.26|78.4|77.56|71.6|66.93|45.46|57.1|72.1|77.44|80.15|79.31|78.55|83.98|92.23|94.38|82.98|81.04|87.6|84.41|92.6|90.95|104|110.27|113.58|133.51|134.73|142.55|144|160.09|168.65|159.08|142.14|156.58|156.87|168.32|179.24|171.74|186.35|204.47|204.32|243.14|235.51|197.23|210.92|207.92|207.39|159.75|161.72|169.77|149.24|156.44|163.02||||||||||||89.1841|82.83|92.12||
2024-04-29 07:09:32|usa_0041|UTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:09:33|usa_0042|ACT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5222|25.09|26.13|24.118|25.017|24.2463|23.88|25.105|23|22.39|25.88||||||||||||28.66|27.71|27.72||
2024-04-29 07:09:34|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2||||||||||||61.65|49.38|50.75||
2024-04-29 07:09:36|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74||||||||||||44.22|42.04|40.91||
2024-04-29 07:09:39|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.1514|1.3433|0.7676|0.6836|1.0075|0.6716|0.5397|0.5037|0.5757|0.5037|0.3598|0.2639|0.2401|0.3598|0.4318|0.6597|1.3195|1.9429|2.4709|2.2429|2.3269|2.3868|2.1588|2.9147|3.3522|4.3536|3.0224|1.7271|3.2262|4.1557|4.8334|12.1914|12.1614|27.0333|12.2394|26.7935|33.4019|32.4544|35.4624|34.121|40.4709|36.1647|24.6913|23.1312|18.9401|16.551|22.0028|19.9879|21.9798|31.9219|35.779|34.1556|33.7814|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64||||||||||||267.36|234.08|216.99||
2024-04-29 07:09:41|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44||||||||||||220.57|225.27|253.69||
2024-04-29 07:09:44|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|118.75|99.47|97.26|87.68|79.41|78.06|66.07|88.33|85.42|90.03|94.3||||||||||||146.96|142.39|176.05||
2024-04-29 07:09:46|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52||||||||||||281.15|281.84|292.28||
2024-04-29 07:09:49|usa_0049|CELG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:09:49|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|366.12||||||||||||412.64|413.83|474.76||
2024-04-29 07:09:51|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|38.04|||||||||||29.97|21.08|22.57|17.7||
2024-04-29 07:09:53|usa_0052|GS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.25|75.125|81.5625|72|119.875|80.5|96|96.88|75.4|90|80.6|76.15|79.88|79.64|67.74|79.59|88.1|96.08|106.52|93.91|87.5|104.76|107.86|97.5|111.8|130.45|143.45|149.83|154.15|197.12|220.94|228.44|175.48|213.33|177.25|174.83|158.25|52|91.08|142.05|160.48|171.13|157.4|142.56|136.93|157.78|167.91|136.34|115.18|89.4|117.11|97.53|105.03|118.09|151.65|159.34|152.97|165|165.38|159.85|177.65|189.75|189.79|207.8|188.6|189.19|149.02|157.59|169.37|211.11|248.06|219.64|222.42|236.43|262.93|237.7|242.6|198.22|198.65|197.24|199.65|219.73|224.54|181.88|207.34||||||||||||327.71|341.54|389.05||
2024-04-29 07:09:55|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89||||||||||||119.03|115.57|112.54||
2024-04-29 07:09:57|usa_0054|HON|price_second_month|0|||||||||||10.2324|11.3385|11.1234|10.1094|10.2016|11.3078|9.9558|11.3385|7.1288|7.9892|8.1121|8.1121|8.3887|8.2965|8.6037|9.8636|8.911|8.6345|8.9725|7.6205|6.8215|7.3132|7.344|9.4334|9.5563|12.1989|14.2576|12.8749|14.0426|16.1935|16.4086|18.3751|17.4841|18.7746|17.2689|18.3751|16.0403|18.6214|20.7639|22.9254|24.9585|27.7725|26.5935|30.458|35.9601|37.2701|38.1217|36.2221|34.3226|41.5277|43.984|32.7506|41.8879|36.6479|49.5843|59.475|58.6563|47.3206|53.7734|37.9179|47.9351|45.9292|47.591|36.6372|32.586|37.4828|38.539|29.4494|25.5752|22.5074|25.762|28.5054|29.1937|34.4641|33.1367|35.3786|34.7394|37.3353|35.6244|37.6401|35.9292|40.2655|40.4916|38.0728|42.2616|45.6244|56.942|55.2114|55.6736|56.5782|58.6234|49.3314|27.3943|26.3815|32.6057|36.1455|37.8269|39.4887|42.0551|38.4071|48.8791|56.942|58.5546|47.0108|53.2448|58.5742|54.7296|57.473|60.3048|68.9282|77.1485|78.2399|87.0305|92.8614|91.5929|93.6382|97.414|101.062|102.4582|97.6106|102.2124|99.6559|111.9273|114.7591|112.6732|123.1158|131.5114|136.7327|154.2261|149.43|146.2656|157.2916|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55||||||||||||187.94|195.92|198.73||
2024-04-29 07:10:00|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6165|51.364|58.5999|59.9241|70.6902|86.2227|90.5479|99.9018|84.7227|106.2575|90.9005|114.552|79.4274|81.7221|80.1344|86.8394|92.3127|99.7247|115.6115|133.7913|154.7955|136.7912|143.3226|119.1413|129.7302|159.9579|159.7376|148.7055|152.4575|154.4428|149.1467|169.8869|202.3189|215.5568|226.8094|256.4849|228.0229|232.3252|247.2184|248.8728|242.2495|274.6857|301.1627|320.1921|356.4309|384.7269|374.3021|380.7556|456.7079|480.5361|537.6248|562.1975|600.546|715.9641|737.5584|690.8324|839.9446|1018.0982|1021.449|1035.2713|1153.2489|987.801|1257.2647|1493.2185|1624.1108|1370.494|1357.0906|1310.1788|1392.7336|1239.3086|1121.8649|1052.1641|1091.5365|825.8148|969.7334|998.048|970.9062|1239.8112|1226.381|1193.5696|1061.3789|1119.1809|930.6961|991.8489|1124.8773|1111.8091|1018.6557|1069.2534|1178.1557|1124.3747|1211.9992|1105.7775|973.9219|785.1021|603.1514|360.0479|33.676|7.0368|28.3146|37.9734|23.791|20.7501|29.6382|28.4235|34.5891|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14||||||||||||58.52|65.81|72.89||
2024-04-29 07:10:02|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86|||||||||||225.7|207.84|222.55|254.73||
2024-04-29 07:10:05|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4||||||||||||36.53|38.12|41.96||
2024-04-29 07:10:07|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5209|5.2522|9.8186|6.7572|8.0098|8.628|6.5268|6.4584|3.6101|4.6886|6.3679|5.7934|6.9697|5.6797|5.9386|6.4594|7.2517|8.2439|10.1642|11.7309|11.2122|14.253|16.4858|17.6495|23.6323|17.2981|15.9934|16.4058|18.7291|17.1718|13.9774|11.5405|13.4765|14.0742|13.6407|14.4782|13.687|11.4647|12.479|10.5051|5.6734|5.2568|7.1213|8.8932|9.9369|9.5455|8.9984|9.5708|13.1356|14.5035|12.921|12.9925|12.0161|15.0422|16.7004|19.5919|20.6272|23.8638|23.3714|21.8814|20.522|23.2114|21.7889|22.6222|22.8958|23.7438|24.7161|27.77|29|22.95|24.05|31.77|29.06|33.9|34.61|35.69|35.94|42.86|38.04|34.8|28.44|36.58|36.13|40.29|35.12|34.64|43.36|58.205||||||||||||44.78|41.01|47.28||
2024-04-29 07:10:09|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47||||||||||||97.44|99.3|94.9||
2024-04-29 07:10:11|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59||||||||||||157.99|170.77|219.42||
2024-04-29 07:10:13|usa_0061|TWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:10:14|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39||||||||||||554.2|591.04|753.68||
2024-04-29 07:10:17|usa_0063|ABT|price_second_month|0|1.2133|1.3147|1.2552|1.1818|1.1049|1.3217|1.1539|1.3392|1.514|1.6189|1.7413|1.9755|2.5874|2.7762|2.6364|3.3706|3.3636|3.5105|2.4126|2.9091|2.5944|2.6084|2.5734|2.8601|3.3147|3.5385|3.8741|3.5874|4.1888|4.4755|4.8811|5.1888|5.7482|6.0699|6.4475|7.1188|7.4545|6.8251|6.8811|5.8461|6.0699|5.8181|6.5454|6.1818|6.6852|6.7132|7.133|7.944|8.951|8.6712|9.0908|9.3426|9.6503|10.1258|12.4474|12.5873|14.0978|13.4125|14.5453|16.7411|16.6012|17.2306|21.4823|20.755|20.2236|19.4124|17.0068|14.6572|18.2096|19.5802|24.6431|21.9254|23.2635|22.2431|24.6151|25.3088|21.2617|17.9154|19.5937|15.9417|19.9383|18.0362|19.7816|19.1551|19.7179|19.9476|20.0767|22.005|23.0816|21.5935|18.0432|21.139|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47||||||||||||102.9|104.29|118.64||
2024-04-29 07:10:19|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|129.99|||||||||||110.39|102.77|101.53|94.12||
2024-04-29 07:10:21|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55||||||||||||169.4|151.61|148.26||
2024-04-29 07:10:23|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|374.6|||||||||||560.67|552.44|694.88|729.18||
2024-04-29 07:10:25|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|33.17|35.76|30.74|29.17|27.86||||||||||||33.06|29.54|29.79||
2024-04-29 07:10:26|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26||||||||||||73.47|78.77|86.52||
2024-04-29 07:10:29|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|52.8|49.59|57.27||||||||||||71.26|71.06|73.07||
2024-04-29 07:10:30|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15||||||||||||168.06|152.71|167.33||
2024-04-29 07:10:32|usa_0073|F|price_second_month|0|1.9924|2.4147|2.6166|2.368|2.3506|2.7251|2.868|2.8321|2.761|2.7965|3.4333|4.5579|5.1113|5.6914|5.5724|7.2752|8.6562|10.2873|6.7749|8.5966|9.168|9.3824|9.9061|9.8349|9.2871|10.2634|8.5013|8.7632|8.7872|6.6439|5.215|6.2153|7.0249|5.9295|4.5719|7.0011|8.4537|7.763|8.001|8.7394|9.9061|9.692|11.5732|11.835|11.0016|11.1445|10.345|9.9636|11.1556|11.7277|10.7742|11.9184|13.9207|12.7765|12.4905|12.5381|14.3021|16.3997|16.3997|21.5723|29.6768|25.1716|31.6075|33.9316|32.6444|29.8198|28.8902|23.8129|27.7817|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82||||||||||||12.13|10.26|12.44||
2024-04-29 07:10:35|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74||||||||||||62.79|59.15|60.61||
2024-04-29 07:10:37|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6875|16.3125|19.0625|14.75|15.5|16.9375|10.5|12.75|12.6875|12.8125|||||17.55|24.96|21.44|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8481|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|229.7|||||||||||316.35|297.09|363.88|308.01||
2024-04-29 07:10:38|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.6013|26.1538|25.1985|22.5711|23.2877|23.7654|23.5265|22.0934|22.3323|23.1682|23.7654|26.1538|28.7812|28.9006|30.2745|31.2298|29.4977|31.8862|27.7661|28.3035|24.3028|27.9452|24.3625|22.2726|22.3323|23.4071|21.7949|21.9143|24.4676|25.9102|27.993|27.6013|29.407|32.5454|34.0024|32.2158|33.0948|35.9418|40.8048|45.3333|52.0593|49.213|53.4542|59.3107|59.1961|65.6545|72.6766|73.8613|79.2688|76.0778|81.0077|97.4308|107.7109|103.1632|90.6858|94.0583|80.0618|94.9277|90.6476|45.3811|32.3824|52.7816|63.2406|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85||||||||||||113.49|124.89|148.14||
2024-04-29 07:10:40|usa_0078|HPQ|price_second_month|1|2.5822|2.3481|2.4048|2.0927|2.0714|2.1211|1.9224|1.9295|1.9863|1.8444|2.0856|2.497|2.3268|2.1849|2.3764|3.2277|3.4689|4.0009|3.3058|3.4476|3.1639|2.8305|3.022|2.9156|2.9369|2.8517|2.6815|2.5964|2.6815|1.9011|1.8089|2.8375|2.8801|2.8092|3.2348|4.5684|3.9087|3.1639|3.9655|4.3202|4.5968|3.8803|4.4833|4.6607|4.2705|4.9586|5.6681|6.8313|8.4559|9.4632|9.5057|10.6833|11.3076|11.0664|11.4069|12.1163|12.7122|15.7909|14.1877|14.3863|13.5918|12.017|15.5071|15.3936|22.8138|20.8843|25.8642|30.0921|28.347|22.0193|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99|||||||||||30.71|25.7|30.09|30.22||
2024-04-29 07:10:42|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.76|42.63|53.37|40.41|38.6|45.12||||||||||||54.56|51.75|55.88||
2024-04-29 07:10:43|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.77|31.81|23.58|20.31|26.14|22.85|20.94|25.28|27.4|34.05|33.92|38.85|36.77|34.45|34.68|33.43|37.31|35.52|27.28|36.22|29.38|31.28|31.67|34.57|36.84|33.53|35.82|44.92|40.17|37.38|37.32|36.69|40|34.79|36.44|36.14|30.71|27.79|29.48||||||||||||33.51|31.6|40.98||
2024-04-29 07:10:44|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.29|25.37|29.54|35.26|33.5|35.23|34.12|37.06|39.58|37.11|35.84|31.87|33.6|39.77|41.35|41.01|41.62|32|23.87|17.42|18.08|21.91|21.4|21.31|18.42|19.07|16.76|16.2|16.56|17.78|17.07|19.32|19.88|20.04|19.7|21.05|15.97|13.73||||||||||||17.22|17.57|17.39||
2024-04-29 07:10:46|usa_0083|MS|price_second_month|0|||||||||||||2.9836|2.9799|2.9447|2.7076|2.8706|3.1225|1.7631|2.3132|2.4613|3.0929|3.1132|3.6392|3.9208|4.5286|4.1284|3.6169|4.2099|3.3427|3.1426|4.1802|5.2475|5.6033|6.3148|6.6409|6.0925|6.0035|6.2852|6.8744|7.1339|8.0677|7.8861|7.471|8.0937|8.846|7.2635|8.3277|9.8576|10.6363|10.584|11.1551|12.2965|10.3764|14.19|15.9282|17.2249|19.975|22.5434|28.9768|32.401|24.0999|28.8988|37.5627|40.053|35.6177|50.0667|58.4716|59.7168|89.2896|52.6085|54.0654|53.9657|44.2866|46.0714|40.7752|37.737|35.4625|37.5544|30.5897|37.9777|40.5013|45.8887|49.6076|44.4194|42.1117|42.1283|46.8766|40.6424|42.2279|46.5113|49.5246|49.4914|54.6132|63.2215|62.1922|70.5929|62.37|52.72|42.12|44.23|40.83|14.75|19.54|30.32|28.96|31.58|28.18|27.11|24.69|24.46|29.68|24.16|17.5|14.79|18.54|13.36|15|16.87|22.55|25.9|25.76|31.3|30.8|30.86|34.31|35.18|35.79|38.2|34.45|34.3|24.7|27.37|32.06|41.36|45.67|41.74|45.5|51.61|56.02|50.14|48.83|44.39|41.98|40.69|41.49|49.48|45.03|44.2|52.26||||||||||||85.15|79.34|86.04||
2024-04-29 07:10:48|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26||||||||||||448.35|447.77|428.24||
2024-04-29 07:10:50|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34||||||||||||88.8|92.28|91.83||
2024-04-29 07:10:52|usa_0086|TMO|price_second_month|0|2.2827|2.5579|2.549|2.2926|2.0527|2.4526|2.1061|2.9057|3.1457|4.3364|4.223|4.6498|5.6722|5.7877|4.9101|7.4718|6.4044|7.3651|3.8426|4.6609|4.3052|5.4438|5.088|6.1553|7.7564|9.2508|8.9306|9.0017|9.6422|7.2227|8.3613|9.2508|11.3145|10.9943|11.5991|12.0972|11.9904|11.2077|12.8088|14.3743|17.0784|17.8967|16.3846|17.6121|16.011|19.1598|18.7862|20.2268|23.2167|27.6186|31.702|35.065|40.8277|38.066|34.8233|32.7822|33.1419|38.6662|35.3645|39.3869|33.7432|15.6107|16.2111|13.2691|18.3726|15.2504|14.4099|15.0103|17.8322|22.3353|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98||||||||||||557.1|495.76|570.18||
2024-04-29 07:10:54|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42|||||||||||131.9|110.57|142.42|177.21||
2024-04-29 07:10:57|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34||||||||||||128.62|123.07|114.46||
2024-04-29 07:10:59|usa_0091|DHR|price_second_month|0|0.1007|0.08|0.1036|0.154|0.1421|0.1569|0.1332|0.1806|0.1717|0.2013|0.1628|0.1925|0.299|0.2309|0.2783|0.4352|0.5803|0.678|0.3553|0.5152|0.6632|0.7935|0.6218|0.675|0.8053|0.8349|0.7994|0.6987|0.9948|0.8171|0.7816|0.9119|0.9948|1.0836|0.8763|1.1191|1.1428|1.0481|1.0955|1.1842|1.4981|1.6816|1.7527|1.7349|1.8593|2.102|2.2089|2.7948|2.8661|3.1264|2.9134|3.2211|3.9317|3.9317|4.2398|4.0977|4.5949|5.0746|5.5661|6.8153|6.8509|6.8686|8.645|9.1424|11.4516|11.1319|9.3082|7.7331|9.1305|10.6464|12.3517|12.0206|11.9334|10.5294|11.1129|12.7387|13.1896|11.3972|11.9069|12.3199|12.6799|14.6373|15.7647|16.983|17.8224|19.486|21.5551|20.5282|20.892|20.297|21.0322|22.9573|24.295|25.1211|27.7094|27.1675|27.8534|29.4299|32.9011|28.0997|29.627|30.9116|21.0852|19.2359|22.8701|23.0066|26.8757|28.0315|30.0817|27.5351|32.7799|38.3506|41.3292|34.7201|36.668|40.0407|39.3889|40.6016|40.9047|46.6876|46.8544|49.6587|56.6921|57.973|59.4434|58.064|63.3315|66.1509|65.4233|65.9539|73.0556|67.6592|74.5487|81.41|78.17|85.55|84.94|83.42|94.36|97.78|99.28|103.54|109.54|127.02|132.01|142.09|145.98|144.58|166.61|206.47||||||||||||265|223.31|253.14||
2024-04-29 07:11:01|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44||||||||||||412.32|470.56|521.41||
2024-04-29 07:11:03|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|283.56|||||||||||269.95|240.1|241.29|265.84||
2024-04-29 07:11:06|usa_0094|CAT|price_second_month|0|5.8438|4.9063|5.5938|5.6719|5.0938|4.8594|3.8594|4.1094|4.3282|4.5|4.9844|6.3438|6.7813|6.2344|4.9532|5.7344|6.4844|7.7344|7.0938|8.125|7.75|6.9532|7.9219|7.3438|7.9844|8.0313|7.3282|7.5782|8.375|5.375|5.1407|6.8282|6.4688|5.9375|5.1563|6.1094|7.5469|6.0313|7.0938|7.25|8.9532|10.2813|10.6563|13.5469|13.3594|14.4219|13.532|12.907|15.0625|16.7813|15.345|16.6875|16.4063|17.2188|19.7813|19.5938|24.4063|29.0313|23.9688|27.3125|27.4688|21.0938|24.7188|22.7813|27.4375|28.3125|23.1875|17.5313|19.125|18.375|19.6563|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31||||||||||||281.13|250.72|333.96||
2024-04-29 07:11:08|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2||||||||||||120.73|133.96|147.2||
2024-04-29 07:11:11|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|58.4503|53.4598|54.6896|45.7158|19.8102|18.1259|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62||||||||||||63.34|63.63|69.74||
2024-04-29 07:11:12|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65|||||||||||84.79|88.88|93.81|101.42||
2024-04-29 07:11:15|usa_0098|BLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5625|8.9375|8.9375|9.0625|9.0625|9.0625||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21||||||||||||700.54|751.23|811.34||
2024-04-29 07:11:17|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98||||||||||||44.87|48.32|56.09||
2024-04-29 07:11:19|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03||||||||||||102.39|111.66|137.61||
2024-04-29 07:11:21|usa_0101|NEE|price_second_month|0|9.0313|9.1563|10.3125|9.0938|8.9688|9.6875|10.9375|10.5|12.25|12.1875|12.5625|15.1875|15.5|17.6875|16.1875|16.5625|14.75|16.1875|14.5625|15.4375|15.3125|14.9375|15.25|14.9375|15.625|15.75|16.875|16.4375|15.8125|13.625|13.875|14.875|15.25|16.375|17.3125|16.875|17.4375|18|17.5|19.375|18.75|19.6875|18.5625|16.9375|15.875|15.6875|17.688|17.938|19.625|19.438|21.688|22.313|21.375|22.125|23.063|22.75|23.188|23.157|27.969|29.032|30.719|33.2813|30.625|25.7188|29.0938|27|21.875|19.3125|24.75|26.6875|33.125|32.525|29.125|27.175|27.7|26.555|31.4903|28.54|29.4|28.005|33.235|30.93|31.775|32.825|31.875|34.6|35.165|39.675|40.65|43.09|42.39|41.93|39.83|44.45|53.3|59.1|63.93|58.84|69.76|60.29|67.52|60.06|48.76|45.33|56.53|56.18|51.97|46.37|49.93|53.73|50.62|55.47|57.95|56.72|55.44|59.51|65.34|67.31|68.71|71.87|75.62|80.36|84.59|91.39|97.36|98.45|104.39|103.46|102.34|98.41|99.86|112.82|120.12|120.94|114.23|131|141.44|150.51|158.04|152.15|165.81|170.1|181.71|187.72|198.21|219.08|233.82|252.76|255.56|279.17||||||||||||66.8|58.51|55.19||
2024-04-29 07:11:23|usa_0102|APC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:11:24|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.75|91.26|97.64|82.75|96.17|114.69|74.26|78.56|60.26||||||||||||114.16|128.89|142.51||
2024-04-29 07:11:25|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2813|18.6875|20.125|18.2188|14.5156|17.9688|18.6094|20.9531|23.6875|24.3375|20.955|26.565|29.65|31.5125|36.395|37.245|33.15|32.84|42.465|37.82|46.745|52.4|55.77|49.21|62.55|58.25|66.5|72.57|76.58|77.01|70.84|76.64|73.66|81.9|84.21|77.62|83.63|74.99|55.48|53.25|34.62|40.79|46.32|53.2|55.1|59.7|50.89|51.98|57.86|66.37|76.74|63.3|64.23|65.63|67.11|60.46|56.06|62.7|78.72|86.02|93.66|87.52|108.48|113.62|127.15|141.76|162.34|153.3|131.63|124.83|128.48|125.42|141.31|164.82|177.71|191.5|220.42|235.38|232.06|265.01|280.74|317.42|277.06|251.3|292.72|267.4|281.1|276.47||||||||||||||||
2024-04-29 07:11:27|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09||||||||||||254.61|229.92|251.13||
2024-04-29 07:11:29|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45|||||||||||211.26|202.78|263.14|301.18||
2024-04-29 07:11:31|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35||||||||||||226.64|246.97|273.25||
2024-04-29 07:11:32|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44||||||||||||48.54|45.34|47.83||
2024-04-29 07:11:35|usa_0111|DTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:11:35|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76||||||||||||128.83|123.73|121.17||
2024-04-29 07:11:37|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.3125|24.4375|25.375|22.625|22.75|25.9375|49.25|39.25|38.3125|31.875|28.94|25.98|14.36|8.57|4.1|3.98|1.86|2.32|4.8|8.27|11.2|10.62|11.05|13.3|14.89|17.9|17.69|17.37|23.68|26.4|31.83|30.17|35.83|38.01|38.72|41.72|38.73|44.13|38.44|43.5|41.33|25.09|27.23|30.48|32.45|40.81|43.36|39.63|46.86|51.15|55.81|54.14|53.2|56|62.27|65.07|69.49|73.75|77.4|82.17|69.09|78.13|81.46|88.46|98.78|100.71|99.14|94.35|92.19|99.94|86.45|105.3|113.22|107.98|114.79|128.73|147.52|145.31|139.33|136.83|148.94|160.39|177.82|203|230.19|210.11|226.8|243.93|246.97||||||||||||181.32|208.78|198.86||
2024-04-29 07:11:39|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47||||||||||||98.25|88.9|106.85||
2024-04-29 07:11:41|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18||||||||||||67.73|70.98|67.25||
2024-04-29 07:11:43|usa_0116|KR|price_second_month|1.046511627907|2.4609|2.2422|2.1406||2.1328|2.3359|2.4297||2.6406|2.7969|2.8047||3.8672|4.2344|3.9688||4.75|3.3438|3.6719||4.2656|2.2813|1.1719||2.25|1.9063|1.5313||2.0156|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.2656|2.4531|2.7813||3.125|3.266|2.9535||3.8906|4.1719|4.3438||4.75|5.5781|5.9688||7.3906|8.1563|9.7813||11.8281|13.875|15.875||13.1563|10.4063|8.6875||10.3438|11.2813|12.275||13.18|12.23|10.2925||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.76|||||||||||48.64|45.37|46.14|||
2024-04-29 07:11:46|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|7.25|7.9375|7.9063|7.1875|6.6563|5.6875|5.3125|5.4375|6.2188|7.5938|8.9375|10.125|5.875|7.9375|8.0938|6.6563|6.6563|7.0938|7.5625|9.8125|10.0625|11.1875|12.3438|13.25|11.9063|13.375|11.2188|9.7813|7.4688|6.875|7.25|8.6875|7.5938|8.7813|10.1563|10.1563|7.7188|7.8438|7.5938|7.5625|8.7188|9.3125|9.75|10.5938|10.8438|13.7188|13.9063|13.3125|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18||||||||||||38.62|37.03|35.07||
2024-04-29 07:11:48|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4115|0.9427|0.5482|0.5052|1.0114|2.2734|2.625|1.7943|1.5417|1.7083|1.7004|1.725|1.3958|1.4575|2.2038|2.4866|2.9746|2.8396|2.5065|3.9888|5.6025|5.9763|5.0925|6.55|9.5325|10.9775|12|11.215|12.1975|13.665|14.5275|17.6475|19.8125|23.645|19.11|18.135|15.215|16.52|16.105|14.96|9.405|9.965|12.89|17.1|22.47|23.595|24.445|29.99|33.06|38.32|36.8745|31.725|30.975|35.475|30.635|31.915|33.24|38.425|31.87|35.325|47.015|50.035|48.84|46.22|53.3|60.19|63.82|67.84|64.58|55.01|62.91|57.91|53.18|59.27|66.01|69.67|71.71|82.02|75.93|77.39|67.98|73.56|61.87|61.39|63.19|60.93|53.26|67.22||||||||||||71.61|70.38|79.02||
2024-04-29 07:11:50|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07||||||||||||40.6|36.08|40.92||
2024-04-29 07:11:52|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|488.5|||||||||||546.17|532.06|617.78|477.56||
2024-04-29 07:11:55|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|29.5|36.64|41.59|34.65|32.67|43.18|39.35|48.67|49.73|59.32|67.18|68.79|76.34|86.3|98.47|112.6|90.65|91.32|100.62|77.72|96.32|77|81.36|79.94|83.72|91.24|80.56|90.33|105.01|111.6|111.45|114.97|91.18|86.69|77.78|72.02|94.55|70.9|64.4|68.92||||||||||||98.77|95.1|100.28||
2024-04-29 07:11:57|usa_0123|WMB|price_second_month|0|4.2084|4.8959|4.5|4.4375|4.2084|5.0417|4.6876|4.6459|5.1667|5.1458|4.8959|4.125|3.9375|3.4584|4.1875|5.1667|5.4375|5.5834|3.5625|4.5834|5.0626|4.8125|5.2084|5.2709|6|7.125|6.4375|5.1667|5.3333|4.2501|4.625|5.1875|5.8333|5.6042|5.75|6.4792|5|5.5208|6.5208|7.3126|8.1458|9.9167|9.0417|8.2084|9.375|10.375|9.4167|9.5838|10.7007|11.5662|13.2185|14.9495|15.815|15.7757|17.6641|20.654|20.831|21.9817|25.2273|30.8629|30.6269|21.7162|27.2042|34.9347|48.9204|38.9475|31.8661|39.4786|39.2425|43.4913|33.4004|39.3723|39.4|32.55|26.7736|15.45|14.2021|3.22|2.69|3.81|7.91|9.13|9.38|9.47|11.91|11.89|16.67|18.83|18.41|22.44|21.5|21.57|22.6|24.63|27.76|26.97|31.76|31|34.71|36.02|38.04|30.89|16.22|11.3|16.78|16.44|19.89|21.54|19.75|18.13|22.81|30.36|31.39|26.99|32.28|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76||||||||||||34.53|36.79|35.94||
2024-04-29 07:12:00|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.98|102.43|98.54|93.76|95.01|99.31|79.61|93.14|87.83|57.12|69.09||||||||||||94.67|97.78|108.99||
2024-04-29 07:12:01|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62||||||||||||42.88|36.93|42.27||
2024-04-29 07:12:04|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93||||||||||||826.49|823.81|966.09||
2024-04-29 07:12:06|usa_0129|CI|price_second_month|0|3.6482|3.1111|3.3333|3.0556|2.5185|2.7037|2.9815|3.6759|4.0926|4.1204|4.6389|5.0556|4.9074|4.6481|4.0556|4.8796|4.3889|4.8704|3.5463|3.5463|3.4444|3.6574|3.5648|3.9352|4.0741|4.6111|4.7685|3.7685|3.8518|3.1297|2.9445|3.6111|3.8518|3.1482|3.8611|4.0648|3.8148|3.7778|4.2037|4.5648|4.3704|4.7963|4.6852|4.8518|5.1019|4.963|4.6944|5.6111|5.537|7.1667|8.1481|8.7778|8.5092|8.5092|10.4722|11.3241|12.8704|13.5602|12.3889|14.1481|15.2222|12.9305|17.2917|17.4444|20.7222|19.9583|18.2778|16.4028|19.7361|21.6111|29.2778|24.3711|20.9933|20|20.2675|19.9333|23.5667|18.9155|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37||||||||||||276.26|262.88|336.14||
2024-04-29 07:12:08|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.125|2.1875|2.8438|2.25|2.3125|2.9063|3.0625|3|2.0938|3.2344|2.8438|2.7813|3.125|3.5|19.8125|10.7813|19.6563|20.9531|7.4688|6.5|4.4675|5.3975|5.28|4.2025|3.135|4.3825|2.9075|3.4325|3.5725|4.1225|5.5525|5.09|4.0475|5.17|5.7725|5.6875|6.6925|4.655|9.1075|8.0025|8.74|10.75|9.7525|11.7925|14.725|18.115|14.7375|17.33|22.435|16.98|19.785|17.83|21.81|22.57|24.36|24.69|28.88|38.085|46.205|46.06|57.945|64.87|83.73|90.57|105.6|94.71|86.01|101.19|105.1|121.9|181.06|168.2|169.76|192.77|178.97|165.94|178.62|182.46|145.32|150.9|137.42|125.59|129.89|97.78|138.2|108.1|118.85|115.73|116.99|120.93|129.84|121.3|114.84|114.65|102.54|114.42|100.97||||||||||||||||
2024-04-29 07:12:09|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.966|4.6965|5.4267|6.5389|8.3028|10.5611|9.7971|7.8197|7.213|5.0446|5.8873|5.4041|6.2917|6.6279|7.7208|7.9887|8.5298|10.1764|11.4852|10.9764|8.5963|8.492|9.4987|10.3544|12.1412|12.7776|13.0293|14.1186|16.3225|16.9984|18.4401|18.1094|17.6528|17.6636|18.2208|17.3975|22.2188|22.3123|24.2393|22.7293|26.5043|25.1309|28.3595|25.5624|19.2275|20.8094|24.606|25.1166|25.6774|24.2034|28.755|30.3225|36.3554|36.8012|40.1664|39.095|38.2393|47.6302|50.6789|45.5593|53.21|46.0123|50.3554|52.2321|55.8346|52.6635|54.7704|52.1242|54.8566|54.6841|65.8222|60.5444|52.0451|49.9887|59.0559|65.2757|62.73|65.32|70.92|76.02|79.23|81.38|83.09|85.7|87.19|94.12|100.99|116.78|100.67|103.51|89.73|96.1||||||||||||129.38|125.55|138.42||
2024-04-29 07:12:11|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04||||||||||||161.23|180.62|220.96||
2024-04-29 07:12:13|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|61.78|||||||||||74.74|65.24|64.91|70.83||
2024-04-29 07:12:15|usa_0134|AAL|price_second_month|0|6.593|7.7491|9.2489|7.6242|7.8742|6.9054|8.1241|10.4361|11.9048|10.9986|10.5925|13.2484|14.592|14.0295|14.592|14.7482|14.5295|14.842|7.4991|9.9989|10.4986|10.5612|13.1235|14.4045|15.4042|21.9973|15.7481|15.092|15.9668|11.1861|11.811|15.0295|16.498|14.7795|14.717|19.0915|15.8105|13.8733|16.1231|14.9045|17.6852|16.748|16.4668|15.8105|13.8109|15.0608|12.6877|15.282|15.7031|16.2804|17.6949|20.2639|21.7938|18.9361|21.0722|18.1856|22.9485|23.266|27.9856|29.2268|35.5485|25.1712|30.4536|25.6041|30.0495|27.0763|28.1155|24.4206|28.5|32.8125|33.4375|33.25|38.99|31.99|21.4439|26.1|20.95|10.19|7.75|2.34|6.34|11|12.83|15.2|11.52|8.94|9.03|8.49|12.9|12.59|16.89|25.1|24.66|20.65|31.96|34.08|28.35|24.51|21.18|12.81|7.19|10.33|8.78|4.09|4.45|5.46|6.04|9.19|7.67|6.12|8.56|6.74|6.27|3.62|0.32|0.5025|0.467|0.4698|0.502|2.5|5|7.08|24.04|36.93|40.16|38.881|48.53|47.9|42.37|38.98|41.26|41|31.91|36.3|46.44|46.36|48.41|44.74|50.49|54.25|43.54|40.48|40.16|35.63|27.23|26.31|28.74|19.05|10.5|13.05||||||||||||14.73|12.43|15.68||
2024-04-29 07:12:17|usa_0135|RTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:12:18|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53||||||||||||59.15|61.32|66.78||
2024-04-29 07:12:20|usa_0137|CSX|price_second_month|0|1.9108|1.916|2.2396|1.7917|1.7396|2|1.8646|2.125|2.2396|2.2083|2.3333|3|2.8229|2.5521|2.4271|2.7396|2.7396|3.2813|2.0729|2.4688|2.2188|2.1354|2.5313|2.7188|2.75|3.1354|2.7813|2.9375|2.8021|2.5|2.4792|3.1563|3.8958|4.3333|4.0521|4.9688|5.5521|4.9167|5.7292|5.8438|5.9167|6.625|6.9167|7.3333|6.375|6.4375|5.7917|6.4792|6.3542|6.875|7.3021|7.4792|8.25|8.4375|7.7917|7.6875|8.8333|9.5312|8.7187|9.3229|8.0625|6.2917|6.9479|6.5417|7.8229|7.2812|5.9271|3.6979|3.6354|3.9792|4.3229|5.5733|6.2|5.89|6.2333|6.29|5.7325|5.805|4.6083|4.4767|5.4583|5.38|5.6483|5.255|5.2751|5.2633|6.355|6.885|6.93|7.3217|8.1067|9.23|11.1533|10.0733|11.9533|12.54|15.1467|13.6667|14|16.1733|23.02|21.56|12.4133|8.2267|10.5867|14.1667|15.8267|15.82|17.4166|16.63|20.27|24.8866|26.4333|21.94|21.71|21.01|20.89|22.46|19.76|22.94|25.21|24.61|27.27|27.71|29.4|30.91|36.49|34.31|34.08|27.38|28.43|24.14|26.43|28.28|35.81|48.56|54.17|50.2|55.75|53.72|64.65|74.16|72.63|72.67|74.47|67.02|71.54|70.45|71.58|76.46||||||||||||30.2|32.3|37.94||
2024-04-29 07:12:22|usa_0138|JCI|price_second_month|0|0.9376|0.8552|1.1017|1.0485|1.1936|1.3529|1.2274|1.498|1.4689|1.5317|1.8025|2.3|2.7445|2.7059|3.0537|3.6433|3.4114|4.252|3.0344|3.7882|4.8125|4.7353|5.3731|5.6436|6.3201|7.2865|7.6537|7.383|8.2335|8.1755|6.1268|6.9579|7.8662|6.3974|4.8319|5.721|5.4117|5.315|6.1075|6.7453|6.4361|7.1512|7.3444|8.0788|7.3444|6.8033|7.1187|8.0671|8.3761|9.1499|9.7109|11.181|12.2256|13.2315|16.9457|18.2611|19.6539|24.2772|24.2965|31.4152|34.2782|34.3556|40.7392|46.0783|54.0868|62.7144|49.5989|47.2002|58.2652|70.5682|65.3065|67.6588|71.1253|64.3161|72.7967|36.0269|27.1749|19.4248|21.9752|18.323|21.9133|25.4788|28.413|35.3708|38.1192|38.7754|42.0562|41.4495|35.8165|34.4546|35.3089|31.929|33.5632|32.3747|37.5002|38.1687|41.301|28.2231|25.6475|25.6028|28.8814|27.4051|13.3574|12.8142|17.6459|20.2534|22.9249|23.0463|23.1294|23.8261|24.2159|28.9773|31.5401|26.5742|30.6518|33.1187|33.9751|36.0331|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73||||||||||||59.06|52.8|59.27||
2024-04-29 07:12:25|usa_0139|NOC|price_second_month|0|13.5501|12.8407|12.9825|12.6704|12.6137|16.0473|14.8547|20.4678|21.1482|24.7768|20.0709|20.4111|22.5656|21.0348|19.3338|20.4111|19.6173|21.8852|12.2467|12.7569|13.3806|13.5507|14.7413|12.7002|11.2261|10.9993|7.8242|7.314|8.1077|7.5975|7.7109|11.6797|11.1694|12.7002|9.5819|11.5663|11.3395|11.2828|12.9837|15.2516|17.6329|16.8391|17.236|18.2566|16.0454|20.4111|18.4271|20.1281|23.7562|27.6117|27.8952|28.0085|28.4054|32.7144|37.7038|32.9412|38.4409|53.0972|51.1411|63.0476|48.6181|28.7456|36.8533|28.2637|30.6166|32.8845|25.4855|20.6095|34.7555|35.2942|38.2424|42.6138|40.2597|37.1935|42.5821|48.5512|55.0238|55.6996|43.9564|39.3254|39.7789|43.3078|42.0151|45.8614|46.7777|46.8548|51.1003|47.9887|50.5469|50.8826|52.0437|58.1489|58.6751|60.6073|60.7162|65.1794|68.5903|71.5204|71.4751|71.3118|68.4542|62.4579|37.1482|33.8915|43.1989|44.2784|49.7123|55.5726|54.8741|49.0955|55.9536|60.4894|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61||||||||||||433.09|475.16|461.02||
2024-04-29 07:12:27|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09||||||||||||68.74|72.82|73.73||
2024-04-29 07:12:31|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53||||||||||||205.01|218.16|253.38||
2024-04-29 07:12:34|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1||||||||||||230.37|227.69|289||
2024-04-29 07:12:36|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26||||||||||||295.49|270.55|234.04||
2024-04-29 07:12:38|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|20.38|20.97|22.3|28.3|30.97|36.95|34.49|29.34|38.78|34.39|33.01|30.88|35.64|37.25|42.21|52.72|62.78|70.96|86.46|100.62|128.21|132.93|119.67|147.94|154.13|149.77|170.86|182.31|220.95|235.33|240.58|259.12|236.68|247.11|246.45|253.59|300.71|276.51|282.31|316.02|237.1|315.61|364.26|||||||||||867.43|830.58|1116.25|1325.41||
2024-04-29 07:12:39|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4||||||||||||141.76|141.99|141.6||
2024-04-29 07:12:42|usa_0146|ITW|price_second_month|0|0.9766|1.0209|1.1875|1.0547|0.9896|1.1667|1.1146|1.5|1.3959|1.2709|1.3125|1.7396|1.875|1.8907|2.0781|2.7917|3.0417|3.4792|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55||||||||||||247.35|242.21|262.15||
2024-04-29 07:12:44|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1925|8.1058|7.6208|4.8949|4.8949|4.324|4.5524|4.8521|4.795|5.8225|6.9641|7.1211|8.2913|8.3684|11.1198|9.2931|8.1537|10.0603|9.0739|7.8478|7.2838|8.4483|8.6949|9.1516|9.8708|12.9921|14.9149|15.0768|21.2121|28.3589|30.7883|44.2005|46.7533|49.128|53.6033|53.4571|47.8128|52.5529|68.0521|62.152|60.2432|52.763|44.3969|29.8019|16.102|20.1937|18.9972|15.7549|14.6224|16.4125|15.8737|14.4032|17.682|25.9842|23.6004|20.0932|19.0703|22.6414|20.148|28.4228|27.9022|42.004|40.53|35.77|42.11|48.51|54.67|54.16|50.26|61.69|60.99|59.34|72.68|57.35|55.35|55.8|65.25|67.95|64.12|68.41|82.35|90.42|121.05|121.21|80.69|84.98|82.08|73.71|101.06|78.1|64.35|54.99||||||||||||129.9|125.36|141.46||
2024-04-29 07:12:45|usa_0148|ADM|price_second_month|0|3.8311|3.1728|3.2768|2.9652|2.387|2.7664|2.7243|2.943|3.3594|3.1341|3.6585|4.1833|4.247|4.6788|4.7643|4.2645|4.7155|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76||||||||||||79.3|73.73|53.11||
2024-04-29 07:12:47|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16||||||||||||283.55|296.33|349.07||
2024-04-29 07:12:49|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91||||||||||||194.99|199.42|202.27||
2024-04-29 07:12:51|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93||||||||||||107.81|137.87|159.52||
2024-04-29 07:12:54|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08||||||||||||183.81|191.73|224.84||
2024-04-29 07:12:56|usa_0154|CAH|price_second_month|0|||1.5968|1.2799|1.3048|1.3918|1.1308|1.5608|1.4549|1.4911|1.586|1.914|2.0618|1.7168|1.5649|1.5854|1.914|1.7373|0.911|1.2395|1.2694|1.5644|1.4865|1.629|1.8462|2.1924|2.4571|2.3077|2.8779|2.8236|3.6653|4.5816|5.2264|6.0748|4.4968|5.2604|4.9634|4.7938|4.6452|4.3695|4.8785|6.1088|7.4239|8.1875|8.1132|8.2193|9.6507|10.4998|9.6779|11.3481|11.454|12.7798|13.5487|15.5639|17.738|19.567|18.5333|21.079|24.1014|26.05|28.3967|12.3732|21.8342|22.9677|19.2093|20.2832|16.6441|13.3034|20.6411|26.0301|31.7968|32.294|51.5359|52.216|48.6962|47.3123|47.5842|46.4174|44.055|41.0125|41.3132|40.7548|43.7687|46.6966|48.472|32.3576|37.426|41.9146|41.4707|42.6734|45.7803|51.9726|47.8993|48.2644|46.2599|50.1901|51.8724|48.9516|43.3463|42.3369|40.4756|39.3589|23.2803|23.2302|25.5926|24.755|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76||||||||||||87.33|107.08|111.98||
2024-04-29 07:12:58|usa_0155|CBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:12:59|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63|||||||||||405.19|377.38|399.87|410.74||
2024-04-29 07:13:02|usa_0157|BDX|price_second_month|0|3|2.5391|2.3594|2.1797|2.0391|2.375|2.5235|2.9375|3.3125|3.5235|3.8204|4.2969|6.7969|7.2813|6|8.0782|6.8125|8.3438|5.8282|7.5625|6.3438|6.7813|6.7657|6.6875|6.8282|7.3282|7.3282|7.4375|8.4063|8.2188|9.1563|9.0313|9.6875|8.7032|7.3438|8.6094|8.7657|9.5|10.2344|9.0313|9.6563|9.1875|8.5|9.8125|9.5313|10.7188|11.813|13.125|14.375|14.0938|17.4375|20.5|21.25|20.6875|21|24.625|24.625|23.9688|25.7813|31.8125|35.375|33.3125|42.5|33.5|38.75|28.125|27.25|31|29.1875|30.125|34|35.98|34.33|35.93|33.7751|36.69|37.5945|30.53|29.67|34.4|40|36.54|40.03|48.65|50.2781|48.12|54.78|59.87|57.45|52.63|58.23|63.85|60.43|69.7|71.72|75.95|76.25|76.94|82.73|90.42|84.45|87.38|63.53|61.89|67.68|69.62|74.8|77.87|71.3|68.19|77.93|80|87.55|81.38|73.78|76.22|73.13|75.98|76.67|88.06|98.62|97.38|108.59|115.22|117.7|117.17|140.33|146.72|140.51|141.02|150.25|147.45|166.45|177.21|169.1|183.05|189.23|199.44|228.21|222.02|221.59|261.87|252.75|248.79|233.44|253.92|258.5|237.82|246.93|242.77||||||||||||279.45|236.18|235.55||
2024-04-29 07:13:04|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|52.85|||||||||||71.39|66.87|85.75|114.84||
2024-04-29 07:13:06|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12||||||||||||348.34|354.81|420.74||
2024-04-29 07:13:09|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58||||||||||||31.6|25.57|34.27||
2024-04-29 07:13:11|usa_0161|AFL|price_second_month|0|0.4547|0.495|0.5134|0.388|0.3666|0.4979|0.5192|0.6414|0.7164|0.8167|0.9834|1.2917|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8834|1.0333|1.0584|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7834|2|1.925|2.1834|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.823|3.146|3.5|3.4065|3.396|3.865|3.766|4.297|5.219|5.047|6.375|6.883|5.766|7.6797|7.9922|6.4688|9.2188|11.0313|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32||||||||||||74.57|82.71|80.74||
2024-04-29 07:13:13|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46||||||||||||32.82|28.49|32.24||
2024-04-29 07:13:15|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|176.53|172.2||||||||||||202.68|218.36|220.35||
2024-04-29 07:13:16|usa_0164|BHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:13:17|usa_0165|EXC|price_second_month|0|8.75|8.125|7.5|7.125|6.125|5.9375|7.375|7.6875|7.1875|7.5|7.875|9.6875|8.75|11.6875|11.75|11.75|10.0625|10.625|9.5625|9.375|8.75|8.9375|9.8125|9.75|10.375|10.875|11.0625|10.0625|8.25|7.5625|8.375|9.625|10.125|10.625|12.125|12.25|12.75|12.875|13|14.75|14.875|16.3125|14.0625|13.4375|13.625|13.625|12.063|13.375|14.063|13.313|14.5|14.125|12.313|11.75|12.75|11.25|9.5|11.907|12.157|9.907|14.125|17.125|20.063|17.813|24.469|20.313|16.469|18.657|21.969|24.094|33.125|32.685|33.91|27.3|22.305|24.64|26.753|23.41|25.095|24.575|28.65|29.45|30.91|33.57|33.3027|36.85|41.71|45.36|46.85|53.89|52.04|57.11|56.61|60.98|60.73|65.93|78|70.67|81.07|74.85|88|75.96|56.21|47.22|48.01|50.02|48.18|43.3|38.6|40.72|39.37|41.76|41.85|43.12|44.31|39.07|36.98|36.47|30.22|30.99|31.34|30.49|26.91|30.41|36.83|33.42|36.17|33.92|33.83|30.76|27.31|31.49|34.27|34|32.51|36.71|36.31|37.87|41.71|37.04|41.39|43.71|46.39|48.59|48.08|47.26|44.4|43.11|38.31|36.91||||||||||||40.12|38.51|35.84||
2024-04-29 07:13:19|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|53.1982|53.36|53.2496|71.55||||||||||||46.41|44.43|86.74||
2024-04-29 07:13:21|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3127|19|19.4379|15.125|19.5|32.25|25.125|35.313|24.5|25.125|17|9.91|11.6|5.9|4.75|2.25|3.81|4.2|7.3|10.24|11.6|11.94|13.16|13.46|16.88|16.74|17.78|23.42|26.61|30.5|31.81|33.61|34.4|34.84|35.78|36.11|40.56|36.62|41.55|37.51|13.92|16.8|23.7|27.94|37|38.4|36.22|40.88|42.37|45.19|41.39|43.43|39.35|51.81|53.6|63.15|67.55|67.9|73.33|68.96|74.59|74.4|76.42|78.34|82.38|87.6|81.92|85.33|86.73|84|91.29|94.19|85.42|93.53|100.78|107.27|111.84|110.06|102.16|113.76|107.96|120.13|127.83|145.17|132.32|143.29|159.59|160.97||||||||||||100.5|117.28|109.94||
2024-04-29 07:13:23|usa_0169|VIAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:13:24|usa_0170|BBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:13:24|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.875|11|13.5|13.125|14|11.25|9.125|9.25|12.125|12|14.3125|14.25|10.75|11|8.5|8.375|8.375|9.1875|7.9375|8.4063|7.375|6|7.4063|7|10.125|13.93|16.14|12.47|11.19|14|10.692|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3||||||||||||35|30.46|26.26||
2024-04-29 07:13:26|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4||||||||||||276.38|258.76|283.87||
2024-04-29 07:13:28|usa_0173|INTU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521|3.0312|2.7709|3.6458|5.5625|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.2917|3.875|3.8229|5.3333|6.875|8.0625|10.2083|7.7604|12.0833|16.9583|15.0208|14.6093|29.9688|27.1875|20.6875|28.5|19.7188|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21|||||||||||458.19|510.94|625.03|650||
2024-04-29 07:13:30|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99||||||||||||333.39|328.49|315.99||
2024-04-29 07:13:32|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||11.75|12.625|16.25|19.5|20.5|21.25|22.375|23.5|21.125|18.25|28|24.5|22|18.75|18.875|19.625|22.75|23.563|22.188|25.4375|31.0625|13|19.8125|17.5|12.5625|9.0625|7|6.8125|5.625|8.5625|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17||||||||||||461.63|484.86|350.32||
2024-04-29 07:13:33|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45||||||||||||64.83|56.84|60.21||
2024-04-29 07:13:35|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45|||||||||||144.54|138.45|162.07|206.23||
2024-04-29 07:13:38|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83||||||||||||78.4|79.55|85.19||
2024-04-29 07:13:40|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.77|34|49.43|41.74|48.08|36.51|24.38|25.52|18.3|15.22|18.38|18.19|15.77|18.43|16.93|20.79|31.86|34.36|35.64|31.45|31.71|37.29|42.14|30.96|35.21|34.01|40.55||||||||||||||||
2024-04-29 07:13:41|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28|14.16|17.25|15.21|10.23|5.74|9.1|13.12|15.13|13.84|14.21|13.97|18.28|21.1|23.84|23.9|22.74|29.69|33.36|37|41.25|38.93|47.49|48.71|53.27|57.07|58.68|62.44|65.55|60.54|59.8|52.35|55.95|46.46|56.81|58.07|67.62|71.29|58.86|59.5|67.63|79.63|72.81|79.24|70.89|71.62|76.52|76.76|84.87|75.32|47.51|49.57||||||||||||90.07|93|120.7||
2024-04-29 07:13:43|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.936|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38||||||||||||117.99|113.84|138.42||
2024-04-29 07:13:44|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87||||||||||||51.09|44.97|44.06||
2024-04-29 07:13:46|usa_0185|SRE|price_second_month|0|9.75|9.875|10.625|10.125|9.25|10.375|11.3125|11.375|13.4375|13.375|13.125|15.8125|16.9375|21.0625|18.25|18.5|16.375|17|15.5625|16.75|16.75|17.6875|19.6875|18.9375|19.8125|21|21.625|21.375|21.5625|20.6875|22.375|21.6875|19.0625|20.875|22.0625|22.5|23.375|24.625|23.375|26.5|25.75|27.375|25|23|20|19.5|19.75|21.625|22.625|21.75|22.75|23.125|21.75|22.875|22.375|22.375|23.625|24|26|25.5|25.563|25.4375|25.0625|21|21.5|22.3125|18.5|18|18.8125|19.5|24.4375|22.35|27.3|27.09|23.16|22.32|25.0063|24.01|23.17|23.2|27.27|29.75|28.32|31.7|33.006|36.15|36.98|40|39.67|44.82|43.95|47.84|44.97|49.72|54.5|60.05|61.32|55.03|62.62|53.13|57.81|57.92|46.67|41.57|45.68|50.17|53.14|49.17|46|50.92|50.09|53.23|55.17|52.52|53.19|59.24|65.01|66.2|68.42|77.76|81.3|84.42|88.44|94.47|100.35|105.97|111.73|108.2|107.47|94.85|99.23|96.51|107.12|104.63|99.8|110.29|116.49|117.93|120.99|108.98|106.53|116.08|115.22|120.44|131.45|141.63|147.27|139.78|126.31|123.65||||||||||||70.22|72.87|70.6||
2024-04-29 07:13:49|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9357|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87||||||||||||433.68|473.97|602.92||
2024-04-29 07:13:50|usa_0187|MYL|price_second_month|0|0.2015|0.2279|0.3533|0.3236|0.4724|0.975|0.8825|1.2692|1.6064|1.3684|1.3154|1.2263|1.7452|1.3086|1.1728|1.5679|1.4938|1.4074|0.963|0.9877|1.1975|1.0617|0.8272|0.7901|0.9753|1.4321|2.1728|2.1975|2.1728|1.6914|1.9382|2.2222|2.3704|2.7778|3.605|3.3457|3.4568|4.7407|5.9259|6.0247|5.7284|4.4692|5.3086|4.6667|3.7778|5.0864|5.6793|6.1727|5.654|6.778|6.926|5.778|5.63|4.852|4.37|4.9633|4.4813|6.2967|6.574|6.0367|8.8889|6.7778|9.8333|8.0926|7.5185|5.8704|6.9815|6.8148|7.963|7.8704|7.0926|6.9333|9.4252|9.7748|10.2163|9.0015|9.1674|9.6741|9.9941|19.0333|19.2533|24.2667|25.32|23.5|22.31|17.42|18.16|17.6|16.5|18.39|20.89|23|20.91|20.32|20.29|21.17|19.77|15.1|14.38|11.84|13.35|12.89|9.41|12.43|13.21|14.67|17.87|21.34|19.44|17.16|19.57|22.87|23.545|20.75|19.53|23.44|21.67|23.57|27.18|29.61|30.48|35.34|44.13|55.57|49.84|48.6|58.61|57.325|72.63|49.59|51.3|45.07|43.34|42.36|36.61|41.85|38.98|31.48|36.53|40.32|38.46|39.13|33.86|26.39|16.8|19.47|18.78|17.19|17.07|16.38||||||||||||||||
2024-04-29 07:13:52|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4375|7.6875|4.675|5.535|4.98|3.5|3.2|1.875|2.5|1.385|1.035|1.795|3.05|3.395|3.315|2.875|3.94|4.96|5.145|5.985|8.34|12.715|13.065|16.995|19.575|16.795|16.665|23.69|26.12|36.205|38.11|46.34|21.97|35.54|35.91|35.28|27.99|37.18|39.63|42.89|60.2|71.88|71.2|51.66|27.71|51.45|43.03|41.6|50.52|49.02|70.69|77.21|92.3|178.11|157.38|179.08|186.26|195.46|205|197.61|174.62|149.11|143.48|168.99|134.75|167.4|174.72|199.74|215.35|228.02|271.73|353.01|310.5|299.82|312.45|281.34|315.62|265.67|354.41|353.35||||||||||||165.22|101.95|139.83||
2024-04-29 07:13:54|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.16|92.13|81.29|81.8004|81.88|81.95|88.54|72|56.1|65.75||||||||||||19.76|16.73|16.34||
2024-04-29 07:13:56|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8||||||||||||43.84|36|29.79||
2024-04-29 07:13:59|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7596|3.5174|3.5174|4.0938|4.6246|4.776|6.1102|5.1704|6.0723|7.8538|7.0955|6.5953|5.7084|7.7626|9.0517|7.1717|6.262|3.0022|3.533|5.8826|8.5209|11.9472|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03||||||||||||||||
2024-04-29 07:14:01|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114||||||||||||156.78|170.99|205.65||
2024-04-29 07:14:04|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|19.06|24.05|26.93|26.35|28.35|30.7|36.68|38.03|38.57|46.52|51.52|53.39|68.98|69.69|71.54|82.19|83.11|68.99|69.84|78.02|76.12|71.52|87.24|81.99|77.39|80.14|99.25|104.9|131.79|143.99|144.04|123.04|117.4|138.9|128.37|113.66|131.63||||||||||||277.3|250.48|311.7||
2024-04-29 07:14:07|usa_0195|SHW|price_second_month|0|3.5625|2.9219|3.2969|2.9219|3.1875|3.8282|3.5|4|4.9375|4.6563|5.1875|6.7813|7.5|6.5313|7.0625|8.1563|8.6875|8.4688|5.2813|7.1875|6.625|7.4688|6.5625|6.5313|7.4688|8.3125|8.4375|8.0938|9.4375|8.25|8.8438|10.625|12.625|11.9375|10.875|13.5625|14.125|14|15.5625|16.375|15.4375|17|16.5|17.625|15.75|16.5625|15.375|16.813|18.375|17.938|19.813|21.188|22.438|21.875|28.375|28.063|30|27.438|28.563|33.438|33.25|23.875|28.375|24.0625|30.8125|24.375|21.4375|19.125|23.25|23|21.8125|25.1|21.34|22.65|27.99|26.42|31.5954|27|28.83|26.7|27.38|30.08|32.43|35|39.3|41.3|44.6|44.3|44.45|46.36|43.84|45.55|48.37|51.64|62.55|66.55|67.64|69.01|62.83|51.78|56.15|58.55|58.93|45.95|52.8|60.2|60.84|63.38|76.63|70.38|74.17|82.12|87.84|75.74|86.83|103.15|129.64|143.08|152.52|161.59|188.53|172.4|183.03|200.48|204.61|218.11|244.86|285.2|288.18|255.81|276.07|270.5|291.09|283.71|268.67|308.54|331.77|339.27|399.42|401.58|379.25|455.58|424.07|433.2|419.45|526.75|583.13|516.75|593.85|671.05||||||||||||271.72|278.8|332.03||
2024-04-29 07:14:09|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.938|22|23.25|17.125|14.25|5.375|10.875|11.375|9.25|8.3125|13.125|13.6875|14.375|16.85|21.5|17.6|16.58|18.03|24.16|25.11|23.96|24.6|26.59|25.2|27.47|31.05|31.8|33.45|35.31|39.41|39.89|48.33|53.02|42.09|39.52|41.7|41.64|38.49|49.85|40.74|46.4|44.79|70.61|56.77|19.15|15.62|25.61|28.78|41.73|48.8|58.6|57.82|77.45|97.76|90.73|76.48|87.51|111.91|100.68|98.37|105.52|126.1|143.53|176.77|183.13|195|202.81|204.47|160.81|156.95|151.53|125.01|146.58|124.55|162.48|179.05|185.51|197.72|173.66|128.8|154.08|170.23|199.5|174.74|147.17|145.35|147|123.42|129.56|122.78|93.72|107.7||||||||||||237.93|231.64|235.19||
2024-04-29 07:14:11|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13||||||||||||37.63|36.22|48.52||
2024-04-29 07:14:12|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25||||||||||||230.04|224.16|268.61||
2024-04-29 07:14:14|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26||||||||||||16.3|17.17|16.69||
2024-04-29 07:14:17|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02||||||||||||53.94|55.89|66.21||
2024-04-29 07:14:19|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|160.28|141.01|141.25|129.75|134.89|145.88|126.15|158.26|164.47|131.93|157.72||||||||||||337.58|353.51|407.36||
2024-04-29 07:14:20|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.19|16.135|21.43|18.615|24.915|29.625|41.37|41.855|37.02|42.17|42.075|44.905|45.39|45.045|52.5|50.22|43.77|57.19|31.61|34.83|42.68|45.98|49.6|52.42|52.33|61.4|64.06|79.55|83.12|65.28|62.01|47.11|49.21|60.64|47.42|36.83|36.45||||||||||||142.77|149.19|169.23||
2024-04-29 07:14:21|usa_0203|IP|price_second_month|0|14.6563|13.5|14.6875|12.3438|11.7188|14|12.6875|12.875|12.7188|12.3438|12|14.375|15.6563|16.9688|19.125|22.5|22.6875|26.5|18.1875|22.1875|21.1875|22.375|22.375|23.375|24.4375|29.0625|25.625|25.25|26.25|23.8125|24.625|30.6875|35.3125|34.8125|33.375|36.9375|35.25|31.125|32.625|32.125|33.375|32.5625|33.375|36.3125|34.625|38.5625|35.75|38.188|39.3125|40.9375|38.125|35.75|39.875|40|42.5|41.75|48|52.75|47.4375|46.625|46|37|43.4375|42|50|47.0625|52.1875|36.8125|34.8125|31.875|33.875|37.66|38.25|40.12|39.95|43.75|43.1|37.65|39.25|35.03|36.67|40.55|37.21|44.26|41.9115|40.02|41.52|37.35|32.21|30.85|31.53|32.77|33.98|34.77|33.1|35.98|39.17|35.11|33.75|31.7|27.22|27.05|12.45|5.69|14.37|22.95|25.45|23.17|23.23|20.46|24.97|27.78|31.22|27.15|28.4|35.15|29.2|34.56|37.14|44.01|46.15|47.21|46.65|48.89|47.63|48.45|53.82|56.41|51.83|43.14|41.83|35.7|42.16|48.49|48.72|52.7|52.88|53.87|56.61|59.59|53.5|51.14|46.19|45.82|41.47|39.1|46.34|36.96|34.05|36.27||||||||||||34.92|36.94|35.36||
2024-04-29 07:14:23|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|28.39|29.76|30.62|30.52|33.46|37.32|41.48|45.75|54.95|52.7|42.95|50.95|51.17|57|60.93|55.67|61.68|61.2|69.4|74.99|77.74|70.33|72.69|86.18|92.9|71.6|74.53|68.55|70.79|79.93|92.62|92.94|98.67|109.17|107.07|119.3|136.01|158.81|155.98|151.01|190.51|209.64|||||||||||169.78|105.8|135.95|156.06||
2024-04-29 07:14:25|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.719|12.344|15.625|15.1875|13.875|16.875|3.875|5.9375|4.6875|6.375|8.5|7.6565|12.125|13.6565|17.5|17.125|18.1|18.065|7.74|8.195|9.53|12.5|9.225|10.3|10.63|12.33|9.625|9.58|14.495|13.99|14.95|18.005|20.025|21.315|29.935|31.355|30.44|30.985|32.565|31.025|34.82|46.375|61.67|68.06|62.3|81.35|66.98|26.6|25.32|36.65|36.62|44|44.07|36.82|37.63|60.87|78.95|68.47|67.01|64.61|84.53|66.73|77.21|71.63|68.51|69.17|74.46|83.36|74.7|82.4|85.42|72.36|54.35|50.71|42.33|37.33|28.06|31.49|33.86|36.35|40.42|35|30.45|31.94|35.09|42.9|47.18|31.62|29.81|22.39|20.43|21.8|18.71|12.87|12.57||||||||||||21.13|18.82|16.9||
2024-04-29 07:14:27|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.075|15.7983|14.9991|15.6952|18.9231|16.0118|15.8847|16.3915|17.5306|20.6313|20.3156|12.2781|14.5246|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21||||||||||||43.68|45.84|42.29||
2024-04-29 07:14:28|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58||||||||||||190.51|176.67|198.33||
2024-04-29 07:14:30|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.2344|3.063|3.313|3.25|3.625|3.688|4.313|4.907|4.532|4.282|4.172|4.532|5.516|5.907|7.4219|8.125|7.2188|11.3438|10.9844|11.0156|9.5625|11.5625|7|6.7656|7.625|8.3125|9.4688|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63||||||||||||939.7|982.38|1087.42||
2024-04-29 07:14:32|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125||||||||||||200.87|229.43|251.67||
2024-04-29 07:14:34|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7|||||||||||16.05|11.61|20.12|19.99||
2024-04-29 07:14:36|usa_0212|LB|price_second_month|0|1.8711|2.0886|2.2047|1.8131|1.2764|2.0306|1.9726|2.9589|3.8799|3.793|4.4529|5.6713|7.4336|7.0817|7.5751|10.2453|9.3166|10.9128|4.1504|5.2533|4.3535|4.6148|6.0659|6.9947|7.343|8.678|7.5751|8.5909|11.6384|7.9524|7.3719|10.9128|13.8732|13.3508|11.5513|13.4088|9.7519|10.4484|12.5381|11.7254|11.145|10.8547|10.5065|9.0553|8.1846|9.2294|8.9975|8.1264|10.3323|8.5909|8.3007|8.1265|9.6358|8.8231|8.3587|8.8231|9.4036|10.5645|11.174|13.4668|15.4404|9.8652|13.6754|16.7767|23.0975|18.9375|21.2188|16.5313|24.125|20|19.4375|17.65|16.3|14.1|13.92|18.01|20.9869|15.29|17.01|11.88|15.26|16.96|17.92|19.75|19.3|20.08|24.44|23.78|20.57|21.98|22.25|23.67|27.16|25.73|31.69|27.66|26.25|23.16|20.08|15.25|19.38|20.8|9.31|7.69|12.51|14.92|16.59|22.11|24.86|23.6|33.67|32.02|39.96|37.74|42.33|46.53|44.36|48.6|52.15|45.52|50.01|57.36|64.99|56.33|57.39|63.85|80.9|91.86|86.52|83.9|95.41|84.79|68.55|76.21|70.22|52.62|51.6|36.22|56.07|49.33|33.91|26.43|33.11|26.14|22.46|16.51|19.14|21.66|16.19|29.4||||||||||||||||
2024-04-29 07:14:38|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|96.7|89.43|81.74|83.58|92.77|75.47|24.13|36.32||||||||||||49.81|39.4|45.49||
2024-04-29 07:14:40|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1183.16|||||||||||2481.72|2477.13|2762.13|2945.98||
2024-04-29 07:14:42|usa_0215|RAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:14:43|usa_0216|PCAR|price_second_month|0|2.0183|2.1256|2.394|2.0075|1.7069|2.1364|1.8573|2.0988|1.9754|1.9538|1.8143|2.0612|2.4262|1.9538|2.0881|2.4585|3.2636|3.0059|2.2975|2.92|3.0703|3.1562|3.7789|3.6286|4.2726|4.2943|3.8218|3.6715|3.5642|2.6624|2.6409|3.3923|4.2726|4.1438|3.9722|5.11|5.1745|4.4874|5.0241|5.1316|4.7665|5.4106|5.7542|5.7531|4.8888|4.9383|4.0987|4.3458|4.7531|4.8148|4.321|4.6667|4.8642|4.4691|6.5679|6.4815|8.9383|9.358|10.8642|12.5062|10.9074|8.0988|8.9877|8.2716|11.1235|10.8889|8.1235|8.5062|8.2716|8.3827|9.3827|9.1605|9.4855|10.9235|12.0218|14.2084|13.1082|10.4622|14.5185|14.2282|19.5467|25.2949|23.7808|24.6311|24.8|26.7511|34.7111|33.4489|31.4445|31.1467|31.9245|31.0534|34.1556|36.4467|43.5334|46.3267|58.18|57.0334|50.61|43.38|53.39|43.06|27.87|25.07|29.85|36.17|37.08|35.35|41|40.98|53.86|50.13|50|37.63|40.57|46.01|37.57|39.91|43.94|47.45|53.6|53.61|57.31|65.84|63.36|62.81|67.02|64.05|63.56|58.97|51.96|51.5|55.75|59.84|62.15|66.81|62.96|66.33|70.33|71.59|62.23|68.42|62.22|67.8|65.82|65.56|81.37|66.9|73.86|85.84||||||||||||82.29|91.82|110.89||
2024-04-29 07:14:45|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63||||||||||||24.92|26.12|26.37||
2024-04-29 07:14:47|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|18.12|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46||||||||||||54.86|46.12|54.52||
2024-04-29 07:14:48|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14||||||||||||69.65|72.17|80.97||
2024-04-29 07:14:50|usa_0220|CERN|price_second_month|0||||||||||||||||0.1288|0.1374|0.1505|0.068|0.0969|0.1273|0.1157|0.0868|0.0651|0.0622|0.0839|0.0752|0.0723|0.0666|0.0521|0.0528|0.0723|0.0854|0.0998|0.1172|0.1881|0.272|0.3588|0.6134|0.5353|0.4688|0.6829|0.8449|1.0938|0.6424|0.9664|0.9202|1.0735|1.3194|1.5857|1.2327|1.088|1.1574|0.6481|0.6887|0.706|0.9028|1.3657|1.1141|0.9549|1.1863|1.0214|1.2153|0.9809|1.3976|1.1545|1.3151|2.4566|1.5799|2.6432|3.3941|3.5547|2.9111|3.3674|3.6743|3.0167|3.7778|2.5944|2.2854|2.3069|2.6387|4.4138|5.5788|5.595|5.3475|5.4763|6.59|6.5125|8.1687|9.845|12.05|10.4075|9.495|11.515|12.005|13.0275|14.2025|14.26|14.9375|10.8625|11.3425|11.5125|8.995|9.15|14.5725|15.4275|18.8225|20.7375|20.9275|18.2125|21.965|25.1125|30.025|32.98|30.49|36.915|38.98|36.57|38.61|43.73|49.08|46.06|57.47|61.37|54.05|57.66|64.4|72.06|67.29|61.76|59.6|51.06|55.61|64.54|49.78|55.04|65.35|67.78|70.69|64.16|59.68|65.11|57.91|55.95|69.97|68.91|71.59|69.27|72.9|73.37||||||||||||||||
2024-04-29 07:14:52|usa_0221|STI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:14:53|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.4571|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32|||||||||||112.13|112.95|138.39|146.76||
2024-04-29 07:14:55|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.375|18|18.875|18.25|20.875|21.75|23.5|25.625|28|32.5|35.875|35.25|37.313|39.938|37.813|36.75|33|33.875|31.5625|35.375|35.25|32.375|33.5625|39.75|44.6875|46.8125|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06||||||||||||183.82|172.94|177.03||
2024-04-29 07:14:57|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21||||||||||||112.23|100.13|113.35||
2024-04-29 07:14:59|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.375|23.9375|22.6875|21|22.5625|21.5|20|20.1875|22.5|24.375|23.5625|24.71|24.78|25.85|25.48|26.05|28.88|29.3|27.32|27.2|28.2|28.2|31.3|35.4|31.85|37.35|39.53|39.31|40.29|43.4|45.44|53.65|46.85|55.37|61.4|58.8|56.01|54|59.26|50.18|56.44|46.84|15.44|13.1|17.85|22.73|22.71|23.97|26.54|23.37|29.19|35.04|36.99|26.04|26.06|33.66|32.32|33.67|33.86|39.18|41.86|35.43|38.49|40.39|41.34|41.14|42.28|43.02|40.58|38.08|41.6|37.91|47.53|53.82|51.44|50.75|55.83|61.7|66.69|61.23|64.31|65.75|66.66|70.32|73.15|83.3|92.4|98.95|93.05|102.69||||||||||||124.2|114.93|133.27||
2024-04-29 07:15:01|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.313|34.188|34.125|34.438|31|31|32.8125|36.4375|33.3125|27.625|30.3125|36.1875|40.3125|41.1875|40.34|40.18|39.6|37.03|37.18|41.08|37.87|36.87|35.96|42.18|42.36|46.25|51.46|47.38|55.48|59.62|60.8|66.8|69.83|74.17|84.67|83.38|101.49|117.3|120.03|110.22|97.19|93.25|86.17|96.11|99.02|52.38|37.45|48.15|55.69|65.88|65.03|74.83|81.4|83.47|95.47|103.27|103.47|92.13|101.81|103.28|111.85|102.25|103.9|112.99|102.75|101.88|110.93|118.26|121.07|127.01|137.41|132.87|113.38|125.97|110.29|125.86|140.45|122.75|139.03|121.84|120.19|125|118.87|119.97|130.26|125.61|133.62|132.02|128.42|137.59|147.51|84.52|85.63||||||||||||66.77|56.93|64.72||
2024-04-29 07:15:03|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|83.51|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42||||||||||||45|48.31|59.47||
2024-04-29 07:15:05|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24||||||||||||61.08|62.43|62.4||
2024-04-29 07:15:09|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06||||||||||||26.74|24.8|27.45||
2024-04-29 07:15:11|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48||||||||||||68.85|66.99|68.02||
2024-04-29 07:15:13|usa_0231|CCL|price_second_month|2||||||||||||||||||1.7083|2.2292|2.1042|2.1042|2.2709|3|2.9167|3.8333|3.375|3.0833|3.2917|3.4792|2.1042|2.7917|4.0417|3.8125|4.4167|4.4583|4.8959|4.6459|4.9583|5.9375|5.4583|6.75|7.9167|8.25|7.75|7.875|7.5833|7|8.292|7.542|7.75|8.9587|9.6667|8.9587|10.042|12.25|12.292|14.042|16.1667|18.6047|23.1875|24.625|21.5833|32.7084|27.5|30.9583|29.6667|30|16.5833|12.4583|16.5417|21.5067|17.6667|22.2667|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|15.36|||||||||||18.84|11.46|16.58|15.08||
2024-04-29 07:15:15|usa_0232|CTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:15:17|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.69|49.17|57.95|64.42|86.62|101.37|134.34|101.08|90.47|70.53|38.69|54.63|79.16|86.26|83.99|103.79|136.28|150.83|243.9|265.58|280.57|311.21|308.38|391.96|395.56|294.07|268.46|316.21|371.05|403.05|531.66|561.14|520.48|677.84|662.83|664.97|626.44|710.01|559.29|492.94|457.33|415.15|405.99|418.74|475|315.13|281.27|318.41|435.51|483.99|471.42|605.89|662.56|838.42|772.61|773.58|1017|1236.93||||||||||||1926.64|2202.25|2688.77||
2024-04-29 07:15:19|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09||||||||||||81.01|80.63|88.39||
2024-04-29 07:15:21|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|8.1406|6.1406|4.0156|7.8438|7.4375|12.5313|12.8125|23.25|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74|||||||||||194.81|175.09|198.56|197.79||
2024-04-29 07:15:23|usa_0237|VNO|price_second_month|0|1.1361|1.2962|1.2504|1.2657|1.4182|1.6012|1.7079|1.9336|2.0007|2.2081|4.0624|3.672|3.5134|3.733|3.611|3.9526|4.5626|4.8431|4.1234|4.7212|4.8614|4.8553|4.8919|6.0387|6.1484|5.9532|5.8068|5.1969|5.0993|4.7333|5.1725|5.0993|6.4961|6.7096|6.3131|7.5026|7.8685|8.1735|8.8445|11.2538|13.0379|13.5869|13.6327|13.1294|13.2209|13.0837|11.5284|12.5346|12.4432|13.5874|12.992|13.7706|14.0901|15.2342|16.5148|21.1816|25.0691|25.4354|32.8012|31.0624|28.0891|22.9651|27.8143|25.1609|28.409|24.978|23.1023|22.3933|25.5727|27.0823|27.0366|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0453|41.6482|40.0137|45.9375|53.7987|50.2853|57.6049|62.9628|62.4724|65.1367|65.7954|77.5213|92.3068|93.1047|88.5739|78.0191|65.8759|61.1622|71.534|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8583|59.3323|59.7129|68.3134|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.9291|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83||||||||||||24.02|23.54|26.3||
2024-04-29 07:15:25|usa_0238|FISV|price_second_month|0|||||||||||||||0.299|0.395|0.3895|0.4498|0.2688|0.4279|0.4279|0.4115|0.4142|0.4224|0.4883|0.5157|0.4773|0.4553|0.5212|0.5102|0.6035|0.7489|0.8723|0.9835|1.1317|1.0617|1.1687|1.1975|1.1852|1.3457|1.4259|1.537|1.6111|1.4815|1.5139|1.6852|1.5743|1.9445|1.9537|2.1111|1.963|2.2963|2.3241|2.5093|2.7963|2.4259|3.0463|3.3333|3.5926|4.0556|4.3681|4.3333|4.9097|5.2222|6.2083|5.1354|5.9792|4.5417|7.7917|9.0313|9.3125|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58||||||||||||||||
2024-04-29 07:15:27|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|7.094|4.366|5.796|4.948|6.548|6.682|6.082|5.682|6.764|7.222|22.0668|33.402|24.1|49.6|42.312|52.348|49.618|40.822|49.491|44.006|43.65|35.442|44.646|42.268|37.914|49.998|67.02|70.636|61.508|68.612|58.344|60.63|70.096|58.942|37.74|42.816|65.784|159.982|163.774|498.32||||||||||||258.08|240.08|201.88||
2024-04-29 07:15:29|usa_0240|NBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:15:30|usa_0241|MNST|price_second_month|0||||||||||||0.0042|0.0052|0.0042|0.0026|0.0026|0.0026|0.0021|0.0005|0.05|0.0792|0.0813|0.1104|0.0792|0.0521|0.0396|0.0313|0.0375|0.0667|0.0542|0.0396|0.025|0.025|0.0302|0.0375|0.0437|0.0271|0.0417|0.0792|0.0542|0.0479|0.051|0.0521|0.0437|0.0417|0.0479|0.0313|0.0323|0.023|0.0229|0.0146|0.0125|0.0271|0.0333|0.0208|0.0198|0.0188|0.0229|0.037|0.0375|0.0677|0.0677|0.0833|0.0688|0.0802|0.0802|0.0729|0.0698|0.0719|0.0854|0.0604|0.0594|0.0513|0.0647|0.0667|0.069|0.0708|0.0683|0.07|0.0675|0.0717|0.0993|0.1485|0.1992|0.4392|0.3957|0.5633|0.7295|1.2423|1.655|2.5883|3.1113|6.1623|4.59|4.6883|5.8333|6.6333|7.485|7.235|6.9167|5.2067|4.58|4.9583|5.5467|6.1133|5.4433|5.8283|6.93|6.5083|7.5067|8.87|9.5917|11.9417|14.22|15.3667|19.06|24.2|19.6467|17.35|16.82|18.1967|19.13|19.7267|24.6667|23.1267|29.47|37.3833|47.04|42.4267|46.1533|51.5367|41.8333|50|51.2967|44.75|41.44|50.56|55.82|62.67|63.37|51.16|60.89|59.68|63.83|61.86|58.67|59.82|62.41|71.91|83.86||||||||||||57.41|55.15|59.1||
2024-04-29 07:15:32|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|30.49|35.47|42.35|32.8|24.22|23.56|25.78|29.31|33.45|33.7|37.45|38.38|34.99|35.41|37.84|34.78|41.02|39.65|36.65|35.93|41.33|45.92|50.22|46.96|42.89|41.49|38.12|22.71|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81||||||||||||55.86|58.64|69.19||
2024-04-29 07:15:34|usa_0244|HCP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:15:35|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61||||||||||||39.91|37.32|37.81||
2024-04-29 07:15:38|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1875|9.125|10.75|12.5|11.625|12.625|11.969|13.3285|14.797|15.469|15.9375|18.7969|21.625|23.1094|24.2813|22.1875|24.9688|21.2813|20.7813|21.375|19.32|20.875|19.765|16.69|14.995|17.7|14.9|12.99|14.55|17.165|16.95|18.825|20.865|22.795|21.975|22.225|22.35|19.625|20.175|16.475|18.71|20.4|18.38|20.76|23.935|23.52|20.775|20.975|21.29|23.27|25.295|13.49|12.88|16.635|17.42|24.025|29.18|28.785|28.035|37.77|46.87|49.425|48.765|55.49|58.3|54.69|60.19|58.03|63.93|70.14|65.38|73.3|67.6|74.91|76.66|72.85|82.67|90.22|79.77|85.41|88.62|92.14|89.87|77.73|82.85|91.99|105.66|125.84|138.44|151.3|139.5|140.11|155.01|165.16|197.99|193.18|183.6|186.43|213.29||||||||||||160.53|127.69|148.58||
2024-04-29 07:15:40|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||9.8163|8.0928|6.8564|7.0812|5.7324|4.9456|5.6575|5.62|6.0696|5.058|5.1704|5.1329|5.1704|5.3952|4.8707|5.9572|6.182|5.5076|5.5451|6.5567|6.2944|6.8564|7.9804|8.9171|9.7601|10.2659|10.3596|10.4907|7.7931|8.4862|6.2008|8.9733|9.3292|7.9242|6.4818|8.149|8.224|7.9055|8.2787|9.6964|9.4446|8.1915|8.2427|8.2187|7.4184|5.9947|6.9209|7.7122|8.3596|8.8751|10.5327|9.9931|10.8714|11.8215|14.1894|14.5341|19.2759|17.7712|21.1612|22.4951|25.0278|28.2889|27.1919|37.1101|32.3054|33.5103|31.8677|30.8067|27.018|15.6941|13.9496|19.1111|18.5056|19.5547|17.3546|18.6375|18.2778|20.0642|29.7336|32.4732|26.92|27.96|33.89|24.91|27.82|30.85|33.5|34.39|34.43|36.04|33.5|36.66|41.69|28.92|27.86|27.19|17.29|17.51|8.21|13.07|15.02|18.06|16|13.02|11.12|14.84|14.52|21.43|21.51|16.69|16.6|13.15|11.84|11.65|8.28|5.34|5.28||||||||||||26.35|25.43|24.25||
2024-04-29 07:15:42|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|179.46|||||||||||272.8|234.15|245.08|260.04||
2024-04-29 07:15:44|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.0625|17.5|17.5|11.4375|9.1875|11.97|11.16|12.7|11.4|5.69|3.65|6.38|10.17|10.889|8.76|7.25|7.3|6.06|5.96|5.33|5.06|6.8|8.04|9.65|11.79|12.84|15.58|17.18|18|18.17|20.83|26.28|37.42|38.85|25.93|16.37|17.69|14.07|15.59|16.84|20.71|19.29|20.55|27.52|27.55|26.97|29.585|32.41|35.75|38.04|37.62|49.08|56.28|65.61|63.85|70.53|76.39|57.12|69.1|89.45|101.51|127.11|129.24|97.8|74.26|87.95|94.95|85.43|93.93|88.36|87.65|82.99|81.17|88.46|99.26|93.78|93.99|89.07|75.06|77.77|90.37|103.74|118.54||||||||||||91.38|91.08|86.28||
2024-04-29 07:15:45|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85||||||||||||108.74|96.93|104.92||
2024-04-29 07:15:47|usa_0252|WFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:15:48|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.48|9.2599|9.9801|10.1198|10.2201|9.2199|9.0501|9.8|10.4498|11.2|11.2|13.4|13.4999|9.2|12.0752|13.7002|13.9998|10.4753|10.8|10.4753|12.2999|13.2125|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64||||||||||||336.8|364.96|379.42||
2024-04-29 07:15:50|usa_0254|LNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.976|29.97|41.958|41.958|46.4535|5.994|7|5.8|9.5|8|7.094|5.312|4.75|4.376|2|1.5|2.75|3.06|3.12|1|2.38|1.75|1.88|1|1.5|1.1|0.85|0.4|0.59|0.61|0.64|0.485|0.69|1.31|2.94|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05||||||||||||163.2|182.15|155.2||
2024-04-29 07:15:52|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.5157|0.4766|0.3985|0.3281|0.5234|0.6172|0.7891|0.8125|0.9766|1.0625|1.2813|1.4923|1.5393|1.7268|1.5313|1.4063|1.5235|1.6095|1.2268|1.336|1.5938|1.7423|2.4533|3.172|3.9102|3.3984|1.8633|2.0508|2.2383|2.3516|2.9258|4.2695|4.9961|5.75|8|6.6719|4.4625|6.3288|5.0537|5.925|5.2725|5.6188|4.8525|5.5438|5.0987|5.9063|6.8163|7.565|7.7313|8.15|7.515|8.7775|9.975|10.5975|10.6025|10.4425|12.5575|13.8875|14.3675|17.0325|16.155|17.89|18.055|21.675|18.485|23.315|23.76|11.61|12.71|16.695|17.48|20.6|20.825|21.2|20.36|25.015|28.74|27.03|23.49|22.665|27.98|26.595|30.435|30.96|35.43|38.95|37.885|42.5|44.01|47.9|51.505|53.63|56.46|57.05|52.36|55.05|53.07|58.72|62.31|68.26|69.21|74.6|80.94|90.59|91.39|86.93|94.58|87.94|93.97|87|87.54|104|91.68|96.56|109.8||||||||||||88.38|90.99|109.24||
2024-04-29 07:15:54|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8333|7.1667|5.6667|4.2267|6.1267|6.0867|6|6.1333|5.0133|4.7467|3.1|5.74|5.0167|4.8433|6.01|5.48|8.0833|11.39|15.9067|16.2033|23.93|38.5|30.0667|36.5167|30.8033|32.73|37.0333|45.6967|72.3533|94.57|93.9733|94.9233|97.67|41.4633|35.7567|49.1|73.39|92.95|111.4333|106.3867|88.3433|83.76|113.73|113.9467|126.1833|139.56|171.8967|175.0267|166.0033|178.8267|191.1733|156.7667|129.1467|131.5033|148.05|121.5467|155.19|171.1733|166.6667|165.09|170.3167|173.03|178.3867|212.89|229.1767|213.4033|245.6667|299.0133|332.0133|396.59|426.45|458.71|555.17|489.57|548.5|476.53|511.34|569.49|533.96|561.09|692.39||||||||||||312.68|310.84|385.6||
2024-04-29 07:15:55|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|33.61|28.75|35.29||||||||||||69.61|71.43|91.33||
2024-04-29 07:15:56|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04||||||||||||154.5|140.56|145.75||
2024-04-29 07:15:58|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47||||||||||||119.98|138.01|139.48||
2024-04-29 07:16:00|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|25.188|27.063|32.75|37.75|38.25|41.688|41.094|47.594|54.625|51.875|53.0625|54.375|63.1875|50.5|46.6875|33|61.0625|65|70.1875|63.12|69.1|65.23|59.65|66.25|66.154|51.54|47.39|37.37|45.51|53.51|55|65.42|66.0882|59.59|64|70.5|74.79|76.42|88.97|83.9|86.43|82.82|85.29|97.38|106.02|87.87|88.46|75.96|69.07|60.18|6.88|7.04|14.34|20.56|23.72|24.81|25.96|19.29|22.26|29.48|26.65|16.86|16.39|20.96|17.73|18.55|21.06|24.31|30.81|30.42|36.05|34.34|34.81|36.3|41.3|41.47|41.64|44.48|45.54|41.72|45.17|40.12|46.92|48.93|49.05|55.56|56.69|53.82|51.85|52.34|44.12|49.07|53.19|58.88|62.52|58.08|39.23|40.29||||||||||||71.82|78.16|95.84||
2024-04-29 07:16:02|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01||||||||||||416.9|433.18|535.45||
2024-04-29 07:16:06|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34||||||||||||88.96|90.11|87.21||
2024-04-29 07:16:09|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17|21.2|21.45|19.35|19.01|16.72|23.65|28.3|28.25|28.6|35.35|37|42.9|38.88|37.72|41.27|37.96|43.63|52.83|51.62|62.81|63.29|77.73|76.11|77.41|54.25|59.88|61.65|44.18|32.05|40.31|55.48|62.67|53.99|69.41|59.05|64.45|78.5|89.1|93.41|93.46|121.36|122.9|137.17|140.83|155.41|183.03|201.6|240.72|283.93|252.89|265.29|284.58|284.23|297.2|263.83|286.07|212.6|205.44|200.36|217.55|242.42|234.66|222.9|239.27|238.82|210.82|237.05|196.7|171.05|140.65|135.53|106.91|102.16|46.33|43.19||||||||||||||||
2024-04-29 07:16:10|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|19.225|19.6|16.9|19|22.825|24.275|40.425|47.4375|37.85|37.8|31.4|28.2|23.66|20.2|14.96|14.57|9.5|11.55|15.85|13.82|16.35|12.2|10.21|12.42|13.32|11.91|13.45|13.92|19.21|19.21|20.84|21.86|25.12|23.62|23.32|25.32|25.56|27.25|25.25|12.38|12.81|14.65|19|22.68|19.16|18.41|19.01|21.95|27.34|24.01|18.3|17.8|24.77|21.36|23.49|24.83|27.36|34.49|31.46|34.52|34.14|36.05|39.56|40.43|39.51|39.99|37.22|33.19|26.7|30.73|31.19|31.73|32.19|31.25|32.44|35.23|32.54|28.43|24.26|20.26|18.86|20.42|15.7|17.33|14.4|7.97|10.14||||||||||||15.92|14.27|15.41||
2024-04-29 07:16:13|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475||||||||||||57.13|60.84|52.69||
2024-04-29 07:16:15|usa_0267|DLTR|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296|2.8971|3.1358|3.8025|3.7778|3.6543|4.9753|6.2315|6.1296|7.8704|9.0278|6.9583|9.7083|6.875|9.7778|8.875|10.7639|11.6111|13.1875|13.5208|8.1667|6.4219|9.28|6.2967|10.3033|10.9367|13.1367|7.3467|8.19|6.6333|10.59|11.1833|10.0233|10.2867|9.1433|8.9833|9.59|9.5767|8|7.2167|7.98|9.2233|8.8333|10.32|10.0333|12.7467|14.5167|13.5133|8.64|9.1967|10.8967|12.12|13.8967|14.85|14.0333|16.2267|16.1|19.74|20.815|24.38|28.04|27.76|33.31|37.57|41.555|47.245|53.8|48.29|40.56|48.43|50.84|57.16|56.42|52.18|54.46|56.07|70.38|81.145|78.99|66.66|77.22|82.46|94.24|78.93|77.18|78.46|69.92|86.82|107.31|94.9|85|81.55|90.32|105.04|107.39|114.16|94.05|73.47|92.68|91.34|||||||||||143.5|106.45|142.05|133.15||
2024-04-29 07:16:17|usa_0268|ROP|price_second_month|0|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25|3.9688|6.625|8.75|8.4375|7.25|5.8125|5.4688|6.438|6.25|8.063|8.5|8.875|11.282|11.75|10.375|10.813|10.063|12.282|14.125|14.407|14.532|16.594|8.5|9.2813|11.0625|16.125|17.9063|18.5938|13.625|17.625|16.1875|15.4375|19.39|20.54|20.5|21|23.375|19.5|17.375|21.08|14.425|18.345|21.34|25.07|24.275|26.475|27.575|30.775|32.3|34.95|38.52|39.4|45.07|46.84|46.38|51.31|53.12|58.36|63.29|63.45|56.4|65.04|59.08|45.77|41.35|42.98|47.38|52.04|55.44|58.02|58.08|72.41|84.13|83.47|76.95|85.19|91.52|101.22|102.79|111.53|124.61|124.22|123.7|129.7|135.62|141.68|150.56|157.82|167.57|174.96|162.09|193.49|167.93|171.08|177.55|181.11|209.2|227.2|230.66|267.21|275.09|275.79|298.37|297.59|323.65|343.92|366.76|360.37|351.7|393.8|427.19||||||||||||499.06|538.25|544.73||
2024-04-29 07:16:19|usa_0269|WY|price_second_month|0|10.4711|9.41|9.8958|7.9524|7.1598|7.8757|7.7479|8.3871|7.8757|7.8118|8.4255|9.9981|10.1259|10.062|10.7396|14.23|13.3734|15.0483|9.589|11.7624|10.0236|9.9775|10.1822|10.5915|12.1777|12.8428|11.2055|9.9775|11.2055|8.3913|7.982|9.4658|12.4335|11.3078|9.6193|13.6615|13.9173|13.8662|15.964|17.0385|18.5223|16.6292|17.9083|19.4433|17.0385|18.6758|15.7082|16.6803|17.9595|18.8293|18.5223|17.3455|18.5735|18.5735|18.8293|18.9317|20.4155|23.639|21.6179|20.4411|20.7992|15.3756|20.5178|22.8203|25.4042|23.025|25.0716|21.0039|20.3132|18.9572|17.9083|21.9976|23.4179|23.2296|21.6332|25.305|26.8113|22.3127|21.5309|20.4052|20.6222|24.3553|23.332|26.709|24.7565|25.5874|27.016|27.3967|26.2587|26.6148|27.1429|27.9534|26.1809|25.3786|26.4757|35.1658|33.5489|27.9042|29.955|25.0512|25.5137|22.7139|15.3991|9.8895|13.7454|15.305|15.9394|16.5371|17.4294|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31||||||||||||32.75|31.35|34.38||
2024-04-29 07:16:22|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89||||||||||||76.07|79.25|82.13||
2024-04-29 07:16:24|usa_0271|K|price_second_month|0|3.25|3.4219|3.9375|3.4375|3.7813|4.2344|4.9219|5.9688|7.2813|7.4219|8.7657|9.6563|12.0313|13.8125|13.1563|15.0938|15.125|16.125|12.8438|12.875|13.4375|14.3438|15.375|15|17.2813|19.625|17.75|15.25|16.3125|15.75|18.0625|20.8438|24.5938|27.0938|26.75|28.5|29.25|34.0625|34|32|27|26|30.1875|25.25|26.1875|28.3125|28.5|27|33.5625|33.75|38.19|37.75|36.375|33.75|33.9375|34.25|36.875|44.75|46.375|42.625|41.3125|30.5|36.625|37|34.6875|35.5625|33.875|25.3125|30.375|23.1875|24.625|26.59|26.72|31.99|29.49|34.55|36.7|32.16|33.37|29.57|35.2|33.53|35.77|39.49|42.4|41.98|43.7|44|45.49|45.33|44.07|44.31|47.1|50.7|49.78|49.84|53.98|54.93|54.04|50.72|51.81|54.44|43.43|38.92|43.25|47.09|52.58|52.15|53.43|49.68|49.23|53.56|56.99|54.32|49.16|52.35|48.78|50.65|55.46|60.5|62.05|60.71|60.64|60.69|68.98|64.97|66.25|64.48|62.77|66.28|68.77|74.02|74.37|82.21|72|74.07|71.6|65.46|66.16|66.2|64.39|71.79|63.65|56.26|52.56|62.8|65.12|60.47|65.31|70.91||||||||||||61.02|52.54|55.15||
2024-04-29 07:16:25|usa_0272|SYMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:16:26|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|135.36|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91||||||||||||203.51|202.7|249.87||
2024-04-29 07:16:28|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.1875|9.8|11.11|9.47|10.45|12.52|8.83|8.46|9.45|15.86|16.23|18.76|22.12|21.39|16.96|20.22|21.62|20|29.04|29.78|31.52|28.67|33.31|28.2|31.21|33.45|31.85|26.71|26.26|24.65|23.27|20.26|22.06|16.53|21.62|22.62|20.19|20.55|27.14|35.4|34.92|40.24|31.72|32.53|37.7|33.38|32.37|27.12|30.8|33.62|40.67|64.37|81.49|73.33|64.02|69.755|85.6|83.41|84.32|61|52.76|15.31|20.7|16.7|13.65|12.78|8.55|7.63|6.305|6.38|16.84|12.64|10.57|5.95|2.46|4.55|5.63|3.91|2.79||||||||||||||||
2024-04-29 07:16:30|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26||||||||||||125.05|128.17|139.74||
2024-04-29 07:16:32|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66||||||||||||26.55|28.95|34.34||
2024-04-29 07:16:34|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.9375|7.3125|3.4065|6.375|4.469|3.0313|2.4375|2.0625|2.0313|1.5|0.7188|1.1563|1.6875|1.8438|2.5625|5.05|8.625|8.74|10.225|14.455|8.59|8.25|7.95|9.05|18.175|15.565|17.29|12.9466|9.6355|12.25|14.395|14.59|13.325|13.475|14.5|17.385|17.385|22.15|28.99|24.91|25.05|20.46|20|20.75|14.16|10.06|7.29|12.53|15.78|19.97|22.4|24.71|19.52|29.64|31.99|33.23|32.05|30.28|33.02|31.25|27.28|32.78|38.5|45.12|48.05|47.49|45.03|43.68|51.32|55.74|62.81|69.39|66.88|58.21|42.99|55.47|54.72|50.93|66.71|58.74|64.83|74.17|71.37|62.09|77.7|70.65|61.92|77.97|84.84|94.77|97.04|74.97|95.27|90.95|||||||||||82.61|61.09|71.18|69.59||
2024-04-29 07:16:36|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||2.8438|3.75|4.8125|4.5625|6|6.2813|6.0938|5.875|6.0625|4.969|5.532|5.704|6.485|6.563|7.922|9.157|9|9.813|10.594|13.188|17.75|17.032|20.438|25.938|19.5|30.7188|35.4375|38.5938|33.0625|36.0938|51.25|55.625|57.6875|61|61.69|62.73|48|70.44|71.15|70.7206|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53|||||||||||23.05|20.96|28.68|29.15||
2024-04-29 07:16:38|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|85.03|||||||||||125.47|111.05|121.73|119.97||
2024-04-29 07:16:41|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|38|||||||||||32.81|27.36|29.15|31.08||
2024-04-29 07:16:43|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04||||||||||||133.47|164.03|189.56||
2024-04-29 07:16:44|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71||||||||||||63.82|59.41|58.7||
2024-04-29 07:16:47|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.07|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05||||||||||||30.08|26.86|27.21||
2024-04-29 07:16:48|usa_0289|ROK|price_second_month|0|3.4972|3.4571|3.9544|3.2485|3.2646|3.7538|3.7218|4.7324|4.7164|5.1094|4.5159|4.9971|5.8634|5.342|5.4222|6.7618|6.5|6.9688|4.0938|4.6563|4.8125|5.0938|5.125|5.375|5.5938|5.9063|5.2813|5.4063|6.8438|5.9688|6.7188|6.7813|7|6.5938|6.3125|6.7813|5.9063|6.3438|6.625|7.3438|7.7188|9.1875|8.7188|10.4063|8.9063|9.0313|8.4683|9.625|11.9904|11.7605|12.8774|14.9798|15.3412|13.6658|16.8851|17.0165|16.9508|15.7682|14.6419|18.171|16.5191|10.8876|14.6982|16.2037|20.1236|21.5593|18.0953|16.5|14.9502|14.7451|14.6768|16.7589|17.1381|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53||||||||||||312.08|275.44|285.08||
2024-04-29 07:16:51|usa_0290|MOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.375|22.5|31.625|38.6875|41.25|36.625|43|36.125|34.875|39.125|35.188|31.5|38.188|32.5|18.375|22.875|19.938|20.938|15.938|16.125|13.5|15.375|14.688|11.875|13.75|11.09|11.81|11.75|13.3|14.02|13.24|13.05|8.81|8.74|7.83|7.27|11.3|12.45|15.94|17.38|16.46|13.08|16.15|13.54|15.9|15.56|16.24|21.3|25.44|35.13|42.02|69.15|111.3|125.32|106.74|30.35|43.05|54.7|48.47|54.45|58.39|46.17|58.66|67.63|85.85|70.85|71.13|52.76|57.75|47.68|57.91|54.06|58.54|60.82|41.65|47.9|48.86|49.99|47.76|45.77|53.26|45.85|40.83|31.64|26.65|25.23|30.07|28.4|31.19|22.63|19.98|24.29|26.32|27.49|31.27|36|31.27|21.47|18.39|19.05|17.03|12.09|18.23||||||||||||38.85|35.89|31.16||
2024-04-29 07:16:53|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4007|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5925|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2866|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86||||||||||||15.89|13.99|18.65||
2024-04-29 07:16:55|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|27.12|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|63.15|58.8|55.51|49.32|52.87|54.87|53.08|54.28|51.73|36.77|44.62||||||||||||77.71|73.83|80.86||
2024-04-29 07:16:56|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7312|1.6369|3.8953|3.7334|2.744|2.8946|2.4618|1.4066|1.8533|1.9347|2.2723|2.7527|1.9071|4.1996|5.3019|12.4163|18.0969|28.5926|49.3405|34.5978|42.1991|25.2654|22.6144|26.4794|24.3759|22.913|22.6101|21.805|15.4081|17.6673|22.7918|28.6521|32.0713|29.8207|31.2663|27.8384|26.5313|28.3838|25.7523|25.2935|25.9081|22.3677|25.4233|25.9081|27.4835|31.1711|35.1443|39.8706|36.6331|37.3083|28.5124|33.7629|27.1277|10.6549|10.8184|15.7708|15.6842|19.9154|19.2038|20.05|17.2517|17.6844|22.358|29.1182|23.9062|23.6273|28.0508|26.9642|30.7626|35.6189|33.4648|37.0613|43.235|52.082|56.5825|56.4094|62.3234|76.3632|72.1609|68.074|56.996|60.304|45.3217|47.9855|48.3028|55.2458|59.6212|61.3233|55.0919|48.7067|40.0905|28.4162|33.9937|31.5031|32.3822|35.968|33.428|34.17|33.52|31.65|35.52||||||||||||||||
2024-04-29 07:16:58|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0313|12.375|31.375|37.3125|45|39.375|35.375|23.4|12.83|12.41|3.57|1.68|1.69|0.83|0.73|2.94|2.7|3.5|4.2|3.78|5.2|8.78|8.53|10.93|14.9|18.68|22.49|21.13|25.9|28.69|26.97|31.17|31.86|34.4|31.05|35.64|34.42|13.47|18.46|24.83|24.29|31.23|34.33|31.9|35.8|38.01|44.01|39.33|36.28|38.04|47.6|50.75|59.95|67.08|70.72|78.52|74.61|86.53|94.89|101.49|110.67|116.14|124.71|113.4|118.2|102.51|90.53|98.48|113.97|101.98|115.77|134.31|153.04|166.98|157.27|157.95|154.26|165.64|185.5|208.74|262.43|232.35|265.09|293.49|307.47||||||||||||224.53|246.96|209.23||
2024-04-29 07:16:59|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72||||||||||||139.96|108.9|107.39||
2024-04-29 07:17:02|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46||||||||||||172.1|169.97|192.3||
2024-04-29 07:17:05|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05||||||||||||25.66|23.78|27.54||
2024-04-29 07:17:08|usa_0298|HST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||12.25|10.25|11.125|9.5003|11|10.6249|11.5|12.8752|13|13.125|13.75|15.25|18|17.625|19.5|20.813|19.813|19.25|14|14.688|10.813|12.5|9.25|9.313|8.875|9.625|10.688|11.875|12.62|12.94|12.8|8.42|10.8|11.48|10.14|9.15|6.92|9|10.02|11.15|12.16|12.26|13.35|15.66|15.98|16.75|17.49|17.9|19.43|20.07|22.54|25.22|26.28|25.52|22.29|19.19|16.19|17.19|14.3|7.52|3.7|9.38|9.97|10.52|11.71|14.26|13.1575|16.48|18.4|17.58|11.83|14.15|15.78|15.26|15.3|14.69|16.67|17.79|17.03|18.41|19.67|22.07|22.82|23.24|21|19.92|17.73|16.6|15.31|15.4|17.82|17.84|17.99|17.99|18.12|19.79|18.56|21.63|21.53|19|19.61|18.11|16.04|17.49|14.48|11.94|11.23||||||||||||15.79|17.47|20.74||
2024-04-29 07:17:10|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|34.75|34.9|45.69|56.49|49.99|52.64|63.56|64.63|76.76|70.29|87.13|112.65|120|134.98|124.14|142.71|156.01|169.7|180.6|179.78|171.29|186.11|174.39|218.94|256.03|280.49|323.06|338.92|393.37|331.67|341.93|266.94|309.06|329.2|350.08|377|398.49|467.31|517.99|509.85|609.75||||||||||||438.12|400.13|293.93||
2024-04-29 07:17:12|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|29|29.125|31.3125|29.625|31.625|28.5625|23.625|18.6875|24.875|23.9375|27.75|28.17|29.87|32.67|34.48|37.05|34.55|33.2|31.51|29.6|36.65|27.96|33.54|37.7|38|40.24|42.72|41.22|44.08|50.67|46.58|51.08|51.89|56.44|59.17|62.57|71.12|61.01|67.87|67.59|77.76|73.63|58.58|47.39|37.79|45.38|42.61|39.74|36.55|35.95|35.11|38.21|44.62|42.53|43.24|43.4|46.81|45.75|42.5|40.56|39.22|37.56|32.5|32.26|33.48|33.46|36.88|35.85|35.33|32.74|30.06|33.04|32.81|32.92|32.55|31.33|29.19|32.9|33.54|32.8|34.06|36.79|37.89|39.59|40.99|45.48|47.79|51.79|42.69|28.36||||||||||||36.07|36.94|36.61||
2024-04-29 07:17:14|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64||||||||||||214.86|187.92|187.92||
2024-04-29 07:17:18|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3||||||||||||94.38|90.9|89.29||
2024-04-29 07:17:20|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.414||22.9761|23.9674|26.743|28.1639|32.7239|32.6027|27.5361|25.983|27.6462|33.1975|48.7388|30.0143|37.5041|36.9975|41.4363|40.1476||37.6143|39.2664|31.5013|32.9992|46.7122|42.6699|32.2943|27.481|28.3511|34.6073|36.9424|38.9911|37.8566|35.0149|39.9163|47.2078|54.3562|52.6049|45.4235|47.4281|44.1679|48.4635|44.5313|54.0258|58.7399|45.6438|43.8595|36.645|40.2577|37.8235|25.8288|26.0051|33.2526|35.4995|34.1998|39.2334|38.0769|38.3302|40.0374|43.9035|42.009|33.583|29.4085|31.7216|30.8074|32.041|29.7169|33.3847|38.4954|36.4467|41.8769|37.8786|38.6496|41.7557|42.009|43.2537|44.5754|42.758|43.496|39.4537|45.6438|45.7429|46.9325|46.591|47.4612|49.9945|48.5516|43.3858|42.4716|49.2125|53.2217|52.96|64.91|68.68|71.26|74.48|66.62|75.6||||||||||||128.79|139.91|157.79||
2024-04-29 07:17:22|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1406|2.8281|||||1.3021|2.026|1.3438|1.7333|1.8333|2.1292|2.0783|2.4042|1.9658|2.1217|2.1967|2.155|2.4883|2.4058|2.51|2.6983|3.027|2.8808|3.1342|3.4375|3.8092|3.5767|3.3208|3.5092|3.6825|3.7892|3.7742|4.2483|4.1883|3.9117|4.1025|3.6042|4.7467|4.9092|4.1917|5.1233|5.28|5.2617|6.8975|7.4842|8.485|9.625|11.0233|14.7083|14.6883|12.575|10.4917|12.1883|13.91|17|14.2667|14.3933|10.865|11.7433|10.7833|11.265|13.25|16.3283|21.2617|22.1733|21.4267|24.2117|26.735|28.15|33.83|38.4433|28.3467|31.3467|37.8467|37.5633|36.27|44.5567|46.3533|47.9333|49.4|59.26|56.46|73.9467|80.2667|68.28|72.3367|78.59||||||||||||76.47|67.71|84.87||
2024-04-29 07:17:24|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.24|23.3|32.31|29.31|20.77|22.49|29.61|32|41.97|46.68|47.42|58.42|78.53|101.71|90.45|86.11|92.92|109.55|89.64|91.87|79.65|89.5|81.95|98.03|104.24|119.9|132.25|139|117.83|108.92|121.49|108.16|109.5|88.14|117.68|132.27|138.54|132.45|131.46|108.76|140.29|152.81|153.49|137.99|130.34|106.04|112.18|69.19|71.95|74.59|59.27|50.11||||||||||||||||
2024-04-29 07:17:25|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9131|3.9633|3.7257|3.4257|3.6382|3.6007|4.2133|4.3125|5.1667|5.1148|3.948|4.4375|3.3333|4.9585|2.8335|2.375|1.271|1.4375|2.0625|3.521|5.3135|6.3|7.0967|7.3967|7.7767|7.7667|7.6|8.55|6.9333|7.9733|9.91|12.9|14.8167|15.3633|14.325|16.61|20.695|23.03|23.085|26.795|29.495|25.67|28.365|25.945|29.035|27.525|27.475|29.7|25.21|25.94|29.19|24.335|25.855|22.775|26.025|29.985|30.175|30.28|32.315|36.47|40.05|41.725|36.79|36.18|43.275|40.125|48.5|55.715|58.73|63.74|55.975|60.58|66.83|69.35|73.8|75.06|72.78|83.75|80|73.5|62.64|77.35|64.66|63.03|69.41|64.88|57.52|55.39|72.02|68.53|66.51|59.66|59.1|47.56|56.37|72.48|77.62|78.02|86.54||||||||||||102.42|101.46|126.97||
2024-04-29 07:17:27|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6739|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|8.12|8.96||||||||||||6.89|7.66|8.54||
2024-04-29 07:17:28|usa_0313|MNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:17:29|usa_0314|DTE|price_second_month|0|15.25|14.75|14.5|14|12.625|13.875|15.75|15.875|16.625|16.5|15.25|19|17|18|18.125|18.75|16.875|15.5|13.875|14.5|13.75|14.875|16.375|17.75|19.875|21.75|25|25.375|26.625|27.125|29.5|29.375|28.875|30.5|33.5|31.75|32.875|33.125|32.625|36.375|34.5|35.75|32.25|28.125|25.75|27.25|26.75|28.625|30|30.75|32.625|35.625|29.25|28.5|32|30.25|26.625|29.625|32.8125|36.75|39.5625|42.125|43.625|39.5|43.5625|39.4375|33.0625|30.1875|34.5625|34.75|37.9375|36.31|44.72|43.29|41.3|41.42|46.8|42.91|44.33|41.44|43.33|34.91|37.71|40.46|40.1351|41.32|43.88|44.22|47.54|45.77|43.64|43.3|40.42|41.74|47.09|46.3|52.88|47.81|49.05|39.81|44.24|42.16|37.19|26.77|30.25|34.78|40.11|43.42|45.51|46.85|44.55|47.08|51.62|50.56|52.65|53.99|56.83|58.4|60.58|66.8|66.61|66.87|66.74|71.76|76.12|78.25|81.46|82.03|79.23|78.06|80.49|84.12|90.68|92.9|93.09|101.38|109.52|112.32|115.57|100.78|102.43|111.14|119.74|123.56|125.47|129.66|124.94|111.67|107.57|118.67||||||||||||103.38|104.11|108.35||
2024-04-29 07:17:31|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32|||||||||||66.78|57.69|57.1|51.62||
2024-04-29 07:17:34|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5||||||||||||156.45|143.35|153.31||
2024-04-29 07:17:36|usa_0317|RHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:17:36|usa_0318|ADSK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.907|10.532|10.75|10.9375|8.5625|9.4375|7.4688|6.4688|7|7.75|9.5781|11.3438|9.25|10.7813|9.6563|6.5625|10.6719|10.1094|7.3906|5.4688|8.4375|11.625|8.6719|6.3438|6.7344|7.6406|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01|||||||||||204.61|206.91|243.48|260.42||
2024-04-29 07:17:38|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44||||||||||||153.73|132.78|149.26||
2024-04-29 07:17:41|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.609|18.248|21.0553|||27.6246|50.9258|33.8851|36.1309|36.0467|23.1103|19.6741|14.641|18.933|23.1508|15.6315|9.9381|11.2924|9.5271|12.9768|15.3754|18.7443|20.7454|17.2815|14.3446|16.0492|15.1464|16.6287|22.5444|23.4607|24.4377|21.6819|21.7426|24.3487|23.9411|27.7025|26.4439|26.5941|21.1523|26.8658|21.2095|11.1697|10.9909|13.2649|19.9509|21.5813|24.7563|22.8971|23.1259|29.197|31.8643|35.6256|23.9983|24.7277|32.658|29.4258|27.4021|29.5975|30.098|31.1206|37.063|41.3964|39.1081|41.9184|40.6813|40.7|41.11|39.49|33.37|40.83|40.16|46.16|46.7|46.21|53.44|60.33|64.39|67.4|66.4|62.79|70.8|63.29|80.38|73.34|76.39|85.19|70.91|89.28|100.22|||||||||||120.25|111.82|139.03|145.51||
2024-04-29 07:17:43|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.0781|3.8438|3.0469|3.3281|2.9375|3.1408|3.172|3.7188|3.7033|4.0938|4.9532|4.6875|5|4.9375|6.0938|6.5157|5.8907|7.3282|7.125|5.0625|6.2344|5.4453|6.9297|5.9219|5.0625|4|5.0156|4.2969|4.5781|5.4625|5.6563|6.3875|5.75|7.5187|8.05|7.53|6.44|6.5275|7.265|8.9025|9.875|11.275|10.36|11.185|12.515|13.1875|13.365|14.615|15|13.9425|16.445|14.1775|14.45|18.41|21.04|21.125|24.1525|21.555|25.855|20.675|11.83|8.625|16.125|14.835|15.105|18.73|18.63|21.825|30.17|38.805|36.255|35.695|32.96|41.42|35.875|34.39|33.15|37.205|40.535|48.29|53.585|61.45|62.89|62.19|56.56|61.46|60.15|43.64|42.69|32.68|34.03|34.39|35.6|42.19|42.51|46.41|55.68|49.08|48.78|43.77|39.58|40.61|35.48|32.63|42.05|31.6|32.15|40.59||||||||||||40.75|33.69|31.13||
2024-04-29 07:17:45|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51||||||||||||238.39|213.46|231.4||
2024-04-29 07:17:47|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68||||||||||||5.25|3.64|5.4||
2024-04-29 07:17:49|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16||||||||||||26.76|25.64|26.06||
2024-04-29 07:17:51|usa_0325|ETR|price_second_month|0|16.375|15.625|15.625|14|12.625|12.5|13.875|14.375|14.25|9.625|9.75|12|13.25|14.25|13.875|14.25|10.5|10.125|8|9.625|9.875|13.625|15.875|16.5|18|21.75|22.25|20.75|20|18.375|22.125|23.5|24|24.625|27.875|27.875|27.375|31.25|32.25|36.125|34.625|39.625|36.875|33.25|28.875|24.875|22.5|22.375|24.75|24.125|27.875|28.375|26.25|26.125|27.125|26.375|26.375|24.8125|26|28.9375|26.3125|28.8125|29.3125|28.25|32.4375|29.8125|27.5625|20.25|29|30.4375|41.125|38.83|43.2|38.52|36.9|41.28|43.9735|42.19|43.73|45.55|51.69|52.45|52.86|59.29|54.61|60.3|64.82|69.12|71.83|74.91|70|72.51|70.11|77.65|91.32|98.75|112.9|103.62|119.54|102.74|120.77|103.39|85.1|67.39|74.62|79|78.65|75.97|75.07|78.84|71.24|71.2|68.15|65.21|70.36|66.63|64.53|68.08|63.54|62.26|68.88|63.23|61.89|63.82|75.42|77.41|83.9|79.51|76.47|65.33|66.63|72.21|75.92|78.2|68.73|76.66|79.06|79.17|86.48|75.82|80.91|83.59|87.06|93.33|97.07|112.84|116.39|116.91|101.82|99.14||||||||||||95.25|101.41|101.57||
2024-04-29 07:17:53|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43||||||||||||714.14|786.19|973.46||
2024-04-29 07:17:56|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11.875|12.875|13.6875|14.5625|14.6875|13.75|12.75|12.5|10.875|12.125|11.688|14.375|13.188|12.938|14.625|17.438|20.438|24|27.375|34.844|24.25|30.375|33|39.125|46.8125|49.375|35.375|24.625|22.875|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84||||||||||||98.94|107.46|123.35||
2024-04-29 07:17:57|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|35|40.64|29.47|34.69|37.78|32.38|33.72|33.205|37.6|42.24||||||||||||66.48|72.46|85.08||
2024-04-29 07:17:58|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4024|0.5156|0.7071|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.21|1.14|1.71|1.43|1.11|1.68|2.38|3.22|2.43|3.48|3.62|3.38|4.48|4.38|4.39|5.38|5.52|6.16|6|7.06|6.81|6.75|6.09|6.94|6.94|8.97|12|10.25|11.09|9.34|11.22|13.53|13.22|14.5|17.875|15.4063|20.9063|28.9063|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71||||||||||||33.75|29.99|36.27||
2024-04-29 07:18:00|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8507|3.9197|4.0276|4.0703|5.2299|5.4549|5.6018|5.4438|5.5524|6.7143|6.4838|6.08|5.72|5.872|6.256|6.644|7.33|8.7821|8.876|||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|32.296|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|57.47|43.9|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49||||||||||||77.07|75.15|80.72||
2024-04-29 07:18:02|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||1.2969|2.0313|1.8907|2.5782|3.4688|4.0625|3.4063|3.5313|3.6719|3.625|3.032|2.9063|3.4141|4.11|5.5781|7.0313|5.6563|6.5313|6.5|7.0938|7.75|8.3438|10.7969|12.5469|9.0313|15.5938|14.7188|16.9531|13.75|15.625|14.1563|18.4063|17.5625|20.8125|24.625|29.57|28.85|32.47|33.4|34.3|32.06|34.69|33.04|41.79|43.13|42.24|40.93|37.26|37.42|39.928|37.52|40.65|40.55|42.6|36.04|35.17|33.73|38.78|39.89|40.66|34.64|31.45|28.34|31.86|30.66|20.29|21.3|28.11|36.48|37.36|41.61|44.87|35.97|43.74|48.15|53.89|56.86|60.51|59.74|72.25|67.17|58.72|56.75|68.25|73.74|78.03|67.82|60.85|64.26|73.37|74.66|71.32|62.11|54.52|47.95|44.75|46.37|44.81|40.4|34.41|27.59|22.39|21.44|18.16|17.94|12.88|16.73|12.69|9.67|14.58|10.81|7.27|12.18||||||||||||||||
2024-04-29 07:18:04|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|126|38.4|30.08|52.88|47.68|14.72|11.84|11.2|3.86|5.789|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85||||||||||||781.38|815.01|888.82||
2024-04-29 07:18:06|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86||||||||||||62.09|70.29|75.13||
2024-04-29 07:18:08|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.5938|2.625|2.0313|2.68|4.438|3.813|5.438|4.438|8|8.563|10.157|9.5|13.25|16.375|15.125|20.125|22.75|18.3594|9.6875|15.625|14.0313|12.875|14.1875|14.5|137.7813|26.3906|41.4688|26.5|16.8125|21.22|17.68|19.02|10.99|7.349|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35||||||||||||64.53|54.34|58.36||
2024-04-29 07:18:09|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56||||||||||||18.34|16.68|18.63||
2024-04-29 07:18:12|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||1.3333|1.4271|1.4167|1.2813|1.375|1.4583|1.1042|0.875|1.1354|1.4271|1.2813|1.6042|1.9896|2.125|1.6354|1.8021|1.6459|1.6354|1.3959|1.1459|1.3125|1.2084|1.1667|1.3021|1.4167|1.3021|1.4791|1.3229|1.5416|1.9324|1.7291|1.75|1.6875|1.0625|1.2865|0.9115|1.4896|1.5885|1.276|1.3177|2.0781|1.6667|1.6563|2.2583|2.5667|1.8633|1.8408|1.675|1.9125|1.8542|1.925|2.0058|2.2575|2.2458|2.2133|2.5308|3.0696|3.3675|4.0317|4.6658|3.9188|5.3987|5.2763|5.6575|5.4837|6.3825|7.7663|8.4612|9.75|8.335|8.605|12.4375|15.0625|11.11|7.4925|5.0925|8.7825|8.8125|9.575|10.035|8.6725|6.96|8.7425|11.415|14.6875|18.965|22.1475|17.44|16.27|20.705|23.55|30.985|35.18|39.13|34.45|35|36.24|33.54|33.04|29|33.96|23.67|18.83|20.13|23.97|24.63|22.12|21.9|22.19|25.55|28.95|24.16|22.85|23.83|25.16|24.62|25.02|17.12|15.94|13.93|19.84|18.97||||||||||||||||
2024-04-29 07:18:13|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7||||||||||||159.51|155.23|180.18||
2024-04-29 07:18:16|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9635|3.215|3.9975|3.4702|3.8529|5.1372|4.7375|4.6949|6.8383|7.7399|8.0375|8.1379|10.2064|9.0551|8.9381|8.5217|9.8553|9.7437|9.6621|9.6049|10.7371|10.7752|11.2134|11.7197|13.1731|13.8889|16.1942|16.0989|17.2992|19.5228|20.5108|19.1227|18.1919|19.3786|23.4992|23.7061|27.5165|26.8687|28.284|33.4335|38.6156|27.462|17.9905|17.555|19.2425|21.8771|22.6936|24.0762|20.3475|19.2534|22.1493|25.9597|28.6269|32.5625|30.3743|28.861|25.2792|29.1441|34.152|32.3176|43.9991|45.5396|47.2543|54.5594|58.1793|51.7342|49.5242|44.1624|48.7349|38.6102|33.1667|30.211|39.873|39.247|38.6319|33.9724|30.4831|33.3464|30.9567|27.9792|26.9286|27.8812|18.67|19.35|18.67|11.86|9.06|6.01|13.37|15.86||||||||||||43.22|39.96|37.15||
2024-04-29 07:18:18|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|33.72|28.47|27.73|36.99|38.69|42.99|52.19|68.23|85.91|103.09|121.2|130.57|127.46|142.77|151.89|153.43|152.86|142.88|154.72|126.37|148.89|166.08|149.69|170|145.44|143.17|179.52|199.93|201.33|214.31|193.4|228.43|267.72|292.57|307.42|265.67|247.45|248||||||||||||||||
2024-04-29 07:18:20|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|29.66|29.05|29.49|27.67|28.15|28.32|32.26|34.93|33.76|42.51|46.13|48.03|46.89|41.16|46.14|45.32|42.8|46.93|48.72|53.39|52.49|43.4|45.16|38.93|38.89|36.32|32.63|30.09|26.11|27.17|26.1|22.63|20.32|19.74|20.42|14.47|15.16||||||||||||||||
2024-04-29 07:18:21|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43||||||||||||77.71|76.66|89.07||
2024-04-29 07:18:23|usa_0345|AKAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|91.7125|84.525|124.2|210|264.5|75.5625|65.1875|28.75|17|10.33|4.42|5.87|3.27|2.08|0.99|1.12|1.4|3|3.94|11.37|14.392|12.52|13.9|12.95|12.04|14.04|14.69|19.76|26.7|30.7|38.65|47.82|56.96|41.96|31.02|36.64|33.21|38.58|22.8|12.02|17.43|21.21|17.93|24.29|25.69|38.85|44.05|51.06|42.79|32.88|21.94|26.28|36|29.68|37.31|35.97|38.49|46.56|46.21|44.27|60.62|54.61|60.89|64.02|70.36|76.925|73.85|56.62|52.55|52.7|54.89|66.82|62.6|47.41|46.47|55.69|67.46|77.02|74.71|67.79|70.09|77.89|89.13|87.97|86.51|100.08|108.73||||||||||||105.09|115.53|110.92||
2024-04-29 07:18:25|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.375|19.75|20.875|19.75|19.375|21|21.5|23.25|27.625|27|27.688|27.125|28.25|27|25.25|26.625|24.25|26.4375|25.0625|19.875|20.125|21.8125|20.9375|19.1875|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.3367|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93||||||||||||11.69|11.47|16.41||
2024-04-29 07:18:27|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.3646|1.5104|3.9115|7.7656|13.2604|12.6146|6.4453|11.3438|14.3833|11.33|14.68|11.4778|4.7044|2.1667|2.8111|3.1311|5.0644|3.5489|4.88|5.8133|4.4356|4.6667|7.66|8.1|9.1933|11.03|12.0733|18.0567|13.7867|20.0933|25.5067|19.4733|26.5733|36.7801|35.16|19.68|19.76|10.71|7.91|9.86|10.5|14.56|17.88|17.63|11.56|11.971|14.87|19.17|15.96|13.84|13.9|14.82|13.235|13.41|12.56|12.65|14.84|15.725|15.32|17.79|19.138|18.51|20.22|21.38|21.87|23.3|32.895|35.39|47.27|66.54|105.17|107.69|157.09|175.73|196.8|221.35|262.31|267.4|129.57|179.56|151.76|171.76|239.37|252.73|378|541.22|||||||||||423.02|434.99|495.22|903.56||
2024-04-29 07:18:29|usa_0348|LH|price_second_month|0|||||||||||||||||||||||19.6875|19.375|21.875|24.6875|26.875|28.125|32.5|33.75|35.3125|38.4375|53.125|55.3125|60.3125|65|56.25|56.5625|60.625|37.5|44.6875|40.9375|31.25|33.4375|29.6875|30.9375|30.3152|34.6885||34.6885|21.5648|19.3771|19.0626|10|6.8764|9.3755|7.1879|6.5619|5.1576|4.8438|5.3125|2.8125|3.2813|4.5313|6.25|7.1875|9.375|10|17.9688|29.5781|35.5156|40.125|35.065|38.95|38.45|40.74|49.05|31.45|24|27.77|32.15|30.25|36.12|39.19|41.3548|41.59|47.95|47.89|48.45|49.32|51.89|58.11|59.36|68.42|70.8|79.68|78.74|77.66|72.67|77.31|73.79|73.15|63.36|55.01|60.96|69.79|72.96|73.31|75.61|72.62|82.03|90.13|100.83|83.53|85.72|89.89|83.28|87.95|84.59|88.6|99.49|95.72|101.85|93.54|102.58|107.23|104.64|123.03|117.95|117.81|121.54|109.84|127.95|136.93|125.85|142.26|139|156.87|158.27|172.7|180.59|172.87|145.64|148.24|162.61|167.56|172.29|175.69|175.32|175.75||||||||||||208.1|216.91|215.83||
2024-04-29 07:18:31|usa_0349|KEY|price_second_month|0|3.375|3.5938|3.7188|3.8125|3.6407|4.0938|4.2032|5.0625|5.4688|5.875|6.375|8.0313|8.8125|8.0625|7.0313|8.5625|8.125|9.75|7.125|8.8125|7.9375|8.875|8.25|8.5625|9.8125|9.5625|9.25|7.8125|7.625|6.9063|7.125|9.2813|11.0625|12.625|11.3125|14.25|14.625|14|15.5625|16.1875|15.5|15.75|14.375|15.75|16.25|16.4375|12.188|14.5|15.25|15.5|18.4375|18.8125|19.375|19.9375|26.1875|26.75|27.1875|30.3125|33.7188|35.0313|37.9375|25.5|30.6875|32.25|34.75|29|27|16.9375|21|20.1875|24.9375|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32||||||||||||11.33|12.39|14.27||
2024-04-29 07:18:33|usa_0350|MSI|price_second_month|0|11.3292|12.9437|14.017|11.5813|10.4894|12.9774|9.3602|10.3299|9.7705|10.8516|10.5535|13.0146|14.1707|12.4925|11.3365|14.7301|16.9304|19.6524|12.0822|14.0962|14.1334|12.5298|11.2247|12.6043|16.8182|17.303|17.6014|18.4218|24.7242|21.4424|15.0655|17.8624|21.256|20.3239|17.7879|22.6729|23.8663|25.4699|30.6907|35.0537|48.3292|57.2045|55.9367|60.9335|55.7876|64.4389|67.5716|68.6153|71.4495|89.0509|73.0903|64.7372|79.3553|63.693|66.0796|66.8255|79.2061|87.5592|75.0295|66.5271|63.1709|51.387|73.9854|83.8301|98.8211|110.083|136.3358|203.4596|111.873|129.1017|71.8226|54.3077|52.6251|62.291|59.2122|46.5392|57.2519|42.9593|40.2385|30.1431|30.5011|38.4128|50.2624|66.0499|70.7755|57.8161|68.9497|62.6396|69.4796|87.5195|96.3594|85.5995|84.3595|93.5194|88.6795|74.0796|72.7596|67.7996|63.8796|39.8798|37.3198|37.6798|17.2399|14.0799|24.2399|28.7198|32.0398|27.0398|27.3998|30.0798|30.6398|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75||||||||||||283.57|322.87|330.39||
2024-04-29 07:18:35|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.89|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99||||||||||||114.32|109.87|94.37||
2024-04-29 07:18:37|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|29.73|27.82|30.27|33.19|34.05|34.52|37.36|42.18|48.09|47.93|48.91|58.05|59.3|62.13|65.45|63.79|60.81|63.88|61.98|71.81|72.45|70.77|73.66|68.01|79.39|83|83.88|82.92|81.05|80.16|94.98|102.19|107.08|118.89|123.32|125.03|142.02|158.91|147.78|162.82|160.46|185.97||||||||||||242.22|241.43|241.9||
2024-04-29 07:18:38|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7081|7.1042|6.6633|7.1042|6.0753|6.4673|7.0552|6.5653|7.582|8.0841|9.064|7.0062|5.4384|6.1733|3.5644|2.511|3.6746|3.2581|3.6011|4.483|5.5976|7.4472|6.9758|7.6588|8.4604|9.6911|10.0439|8.0469|7.1532|9.646|11.7587|13.1443|14.034|12.8718|12.2055|12.5896|13.7185|16.1721|15.8782|16.764|18.2848|18.3788|19.5586|20.1152|20.4484|20.7776|22.7531|22.1495|23.4468|21.4478|23.29|13.789|14.4945|17.7752|19.782|20.0564|22.2357|21.5341|20.6953|22.1103|26.8059|27.4605|25.7241|23.8623|29.4281|29.0675|29.8632|31.235|34.6725|37.3613|39.9913|44.4008|46.5409|45.5257|46.8192|51.5815|54.8935|55.6774|53.6235|60.9492|63.4421|67.7065|64.2064|59.938|67.244|71.3752|66.4836|54.8347|51.8872|55.3599|60.3613|65.8016|62.39|67.02|61.62|69.3|73.71|62.24|65.14||||||||||||76.54|66.73|76.47||
2024-04-29 07:18:40|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|25.209|17.0833|17.3333|18.0833|21|18.2083|21.5|26|23.4583|37.6667|29.4583|34.2667|37.3467|44.5933|46.1067|43.9667|45.8267|36.3267|36.34|29.1667|32.0333|44.4133|44.26|55.88|45.32|47.22|63.38|63.69|66.7|71.81|80.67|94.7|90.07|95.14|101.92|117.95|127.59|109.83|119|99.92|97.9|90.66|27.98|41.66|54.35|62.61|67.43|69.77|69.62|69.1|90.12|111.9|103.58|87.16|82.74|106.39|103.28|117.18|128.22|146.51|166.49|177.11|200.68|189.87|190.74|200.02|203.56|217.33|222.63|204.91|175.54|126.62|170.66|143.75|145.38|167.93|152.66|174.04|189.99|189.36|164.96|146|109.28|108.96|88.4|76.63|84.41|75.22|69.99|72.73||||||||||||134.01|135.55|156.31||
2024-04-29 07:18:42|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.563|22.5|21.625|21.0625|19.6875|22.25|20.8125|19.9375|23.1875|24.875|26.8125|26.9375|28.08|28.75|30.05|30.05|31.95|35.52|32.07|30.8|30.14|35.18|35.21|37.96|43.42|44.17|50|56.46|55.95|61.75|65|72.53|86.91|97.94|111.97|138.41|151.8|139.32|113.17|100|89.83|96.06|84.76|18.66|13.42|22.9|34.97|42.83|49.57|63.42|56.82|65.4|73.21|90.01|66.07|60.63|74.75|76.08|80.68|74.68|82.16|89.62|86.52|91.68|96.8|109|110.29|116.14|128.64|121.87|105.25|116.66|88.64|101.36|115.95|106.03|112.32|101.22|96.98|100.88|96.25|95.62|103.96|93.07|90.87|86.31|77.26|85|94.16|43.91|47.23||||||||||||39.26|36.57|48.48||
2024-04-29 07:18:44|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||24|22.1253|22.1253|20.8751|22|22.25|19.6248|17|17.6252|16.6254|21.7501|27.8132|23.625|26.1878|24.8129|21.4997|24.7495|22.3133|22.25|21.1245|19.5|18|19.2496|24.313|27.9503|26.2001|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52|||||||||||147.67|122.91|126.38|125.87||
2024-04-29 07:18:47|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.969|2.375|2.0315|2.469|2.844|3.25|3.469|3.6719|4.7188|3|3.3438|4|4.1563|4.5156|5.6719|5.75|8.2344|9.6875|10.7075|11.7325|14.0475|15.37|17.2475|15.25|16.6595|17.92|20.205|24.095|24.315|23.175|22.85|22.66|20.895|22.41|24.825|29.19|30.485|30.155|32.41|33.035|36|39.84|44.535|48.77|56.1|54.65|58.66|60.53|55.51|46.88|49.89|49.6|55.15|53.02|56.44|67.06|73.8|85.51|87.77|87.71|76.49|86.77|85.76|91.55|92.16|97.12|111.08|115.5|118.82|116.36|113.05|119.41|128.73|131.91|137.36|148.25|120.72|111.24|97.99|85.35|75.83|85.76|81.48|71.9|63.86|75.22|62.73|62.19|46.37|45.84|45.63|44.82|63.76|65.78|55.15|63.07||||||||||||44.21|46.97|54.39||
2024-04-29 07:18:49|usa_0359|DOV|price_second_month|0|3.6552|3.1367|3.4218|3.1238|3.4737|3.9144|3.3959|4.0958|3.9533|3.8884|3.9921|4.8995|4.1477|4.6013|4.7439|5.9364|6.7011|7.5695|5.6772|6.377|6.9344|6.053|5.8586|5.9104|6.5326|7.6213|6.8178|7.725|8.399|6.7141|7.4399|8.5287|9.073|7.9843|7.2584|7.9584|8.425|8.7879|9.2286|9.8248|9.9026|10.8617|12.2875|12.7022|11.0173|12.0024|10.6031|12.3393|13.6095|16.5388|16.1241|18.4571|19.7014|18.6127|22.1382|20.5828|23.7454|28.6448|27.8153|32.0407|31.1075|22.6048|29.5521|28.2041|31.263|32.0926|35.981|31.9889|38.5733|40.5434|33.959|31.8209|35.1639|29.7968|30.5766|32.8246|29.5231|23.8325|25.7736|21.1697|25.1432|31.5389|31.8458|32.5094|32.3186|31.2983|33.5546|32.0781|31.4144|33.762|33.5546|39.7678|40.5144|40.3319|41.7255|39.6434|41.5181|40.9789|38.3908|34.4339|44.8612|40.9624|24.745|20.6886|26.0805|28.6936|33.9113|37.5447|37.2378|37.1299|45.4667|53.2975|55.7695|47.7148|45.5995|53.1067|46.9184|47.9553|52.75|60.8463|64.911|70.5518|75.2719|78.225|87.18|87.87|76.99|72.05|75.4|61.95|65.9|60.78|66.75|72.5|72.61|80.1|82.55|84.88|97.71|100.1|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84||||||||||||148.3|141.16|165.38||
2024-04-29 07:18:51|usa_0360|FAST|price_second_month|0|||||||||||||||||||0.0664|0.0874|0.1127|0.124|0.1484|0.1621|0.1934|0.2324|0.2227|0.2696|0.3594|0.3203|0.2773|0.3672|0.375|0.4414|0.3985|0.4961|0.5313|0.5156|0.6328|0.6875|0.7578|0.7969|0.9297|1.0938|1.0156|1.2266|1.3185|1.461|1.7813|2.0625|2.5938|2.2422|2.8125|2.9219|2.6875|2.2656|2.9219|3.6016|3.3125|2.7422|3.0938|1.8242|2.5781|2.375|3.1992|3.1328|2.3818|2.7617|3.9609|3.9922|3.8516|3.75|4.1944|4.1094|3.7681|4.6712|4.9387|4.4025|4.4662|4.1575|4.1787|5.0537|6.21|6.055|6.47|7.8475|7.645|7.3075|7.265|7.5725|9.925|10.9775|10.75|9.17|8.9975|8.8175|10.835|11.4025|9.91|10.165|12.36|12.9825|9.6275|7.53|8.305|9.05|9.27|11.0925|12.61|11.3175|13.38|15.5325|16.59|16.735|20.825|26.34|22.115|21.545|20.905|25.815|26.09|21.995|23.265|23.595|24.375|22.64|22.6|20.775|20.755|19.27|20.29|22.645|23.015|21.555|23.7|25.015|21.585|21.335|26.195|27.36|26.615|29.18|29.63|31.47|30.59|30.62|35.52|34.22|41.26|48.86||||||||||||57.58|59.97|73.01||
2024-04-29 07:18:53|usa_0361|LRCX|price_second_month|0||||||2.1944|1.8333|2.3611|2.1667|2.0833|1.9722|2.6389|2.8611|1.7778|1.1389|1.6667|1.8611|2.5278|1.0278|1.3333|1.5833|1.6111|1.4166|1.7778|2.1389|1.7778|1.1389|1.4444|1.8611|1.1111|1.1389|1.3611|1.9722|2.5278|2.8056|3.0555|2.5556|3|4.6389|5.9167|8.2222|10.4722|10|12|9.5834|11.8333|14.083|13.3333|19.0833|20.0833|18.25|12.2917|13.25|7.875|11.9583|12.7083|12.125|18.8333|10.2083|9.4167|7.9375|3.6458|5.9583|9.8542|9.1667|18.8125|25.8125|51.9999|32.1563|30.125|15|21.5|27.62|28.31|21.92|21.64|22.74|11.63|16.24|13.33|17.85|25.61|31.96|25.57|25.13|21.55|26.01|31.44|30.65|31.7|37.55|43.1|44.79|42.73|52.6|44.66|53.72|53.63|45.85|40.24|40.7|36.76|20.2|19.56|26.19|30.7|33.99|33.91|37.86|36.11|45.4|54.9|46.995|37.16|40.77|41.7|37.3|34.13|35.12|42.3|46.78|46.67|52.11|51.73|62.04|71.91|82.64|82.46|82.25|72.77|78.2|73.3|82.81|93.32|106.02|118.54|155.17|165.98|192.33|191.86|198.18|173.09|156.96|176.09|174.61|210.51|266.83|293.43|273.67|336.34||||||||||||702.4|715.92|938.25||
2024-04-29 07:18:56|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.6875|1.5157|1.4532|1.2345|1.4063|1.25|1.5313|1.547|1.4375|1.3125|1.2032|1.2813|1.125|1|1.1563|1.508|0.3086|0.4102|0.4316|0.4609|0.3223|0.2695|0.2813|0.2383|0.2031|0.1162|0.2256|0.2428|0.3734|0.4586|0.6767|0.8731|1.0384|1.3899|1.0334|1.4156|4.3125|10.885|10.705|9.6325|8.705|7.93|10.6475|11.105|12.865|13.465|15.795|13.9025|10.645|11.9|12.7925|13.3025|12.04|10.255|9.36|8.5425|10.655|9.595|7.81|9.595|11.77|11.6725|13.68|16.94|16.995|21.235|26.035|31.58|30.685|36.115|42.735|45.675|47.74|44.81|51.995|55.99|61.185|73.21|70.56|65.02|66.95|76.93|88.12|87.14|85.31|89.35|84.57|96.1|83.95|75.07|70.91|55.15|59.51|68.24|64.93|74.31|88.28|95.13|95.35|100.78|101.88|94.44|88.51|122.02|148.83||||||||||||218.5|203.01|254.32||
2024-04-29 07:18:58|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|31.21|32.2|36.72|46.43|53.76|70.12|54.39|59.53|63.96|76.26|77.71|68.67|86.7|53.01|71.63|73.44|83.42|86.92|105.36|114.27|120.59|161.01|178.47|198.45|185.27|235|266.65|266.21|278.86|329.72|380.67|457.93||||||||||||588.83|685.74|771.34||
2024-04-29 07:19:00|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|634.32|431.13|482.83||||||||||||903.85|962.87|1177.74||
2024-04-29 07:19:02|usa_0365|COH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:19:02|usa_0366|KSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.7726|0.7699|0.9223|0.9694|0.9722|0.9323|0.8488|1.0529|1.1|1.1499|1.5689|1.9416|2.3379|2.6644|2.1159|2.7475|3.0089|3.6204|2.9808|3.8336|5.0685|4.3283|9.25|8.4375|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04||||||||||||||||
2024-04-29 07:19:05|usa_0367|TRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:19:06|usa_0368|CHD|price_second_month|0|0.8546|0.7184|0.6872|0.6364|0.6754|0.6989|0.5573|0.6146|0.75|0.8021|1.0469|1.1302|1.1042|1.0104|1.0208|1.2187|1.25|1.3646|1.0938|1.0313|1.1354|1.0208|0.9792|0.875|0.9896|1.2187|1.4583|1.2917|1.5313|1.5417|1.4063|1.7292|2.3958|2.6771|2.3125|2.4271|2.0938|2.4375|2.9375|2.4896|2.6667|2.0104|2.1354|1.9271|1.8333|2.1146|1.7083|1.5|1.7398|1.9063|1.5208|1.6875|1.6667|1.7605|1.875|2.2188|2.2083|2.3855|2.448|2.3906|2.526|2.2552|2.8802|3.4792|3.5573|3.875|4.6667|2.8438|3.0313|2.9896|3.5313|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5422|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83||||||||||||96.77|96.63|100.12||
2024-04-29 07:19:08|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||1.25|1.0626|1.5|1.9792|2.5209|2.0833|2.3959|2|1.7084|1.75|2.5626|2.9896|3.698|3.3751|4.5417|3.4167|3.6876|4.875|5.573|7.0208|10.7188|8.0313|9.6563|8.6875|8.75|10.9688|11.2813|13.6563|11.875|8.6406|10.9688|9.5078|7.625|12.6875|17.4375|22.2188|34.9688|44.75|79.75|76.125|88.875|39|38.875|41.25|39.04|36.11|35.92|35.26|19.32|24.64|22.9|29.9|30.88|37.59|42.04|36.4241|27.43|31.35|30.01|27.77|28.08|26.44|27.28|26|22.87|26.82|25.62|28.48|25.57|21.9|22.36|27.2|25.98|16.36|17.68|20.74|22.24|22.64|25.83|24.45|24.14|27.13|33.25|35.68|31.14|32.71|36.93|31.97|33.91|34.65|37.27|40.65|43.42|44.43|52.2|46.96|42.25|45.44|42.37|47.42|41.89|49.69|47.22|47.39|54.21|53.98|58.82|66.71|66.06|69.51|71.25|68.11|77.83|92.48|125.3|102.31|104.06|92.78|83.49|91.95|104.16||||||||||||||||
2024-04-29 07:19:10|usa_0370|EFX|price_second_month|0|1.5964|1.6058|1.5222|1.318|1.318|1.4666|1.6244|1.8192|2.2658|2.4887|2.6744|3.083|3.7702|3.5288|3.2688|3.436|3.3617|4.4389|3.083|4.3088|3.9745|3.8631|3.7702|3.9745|4.6431|5.2932|5.2189|4.7174|5.9804|4.9031|4.2717|5.8689|5.646|5.2746|4.2345|5.0517|5.2746|4.8289|5.5717|6.0175|5.9061|7.1318|7.169|6.9833|8.2834|8.7663|7.6521|9.1748|9.3241|11.5527|12.3695|12.3322|14.709|15.1548|19.4639|17.6809|18.5724|17.4954|20.2809|21.4833|21.7449|21.2965|24.8086|22.5668|21.5207|18.2328|14.7955|12.6658|16.5515|15.2065|19.8768|18.1192|20.9707|26.03|24.89|30|27.6259|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27||||||||||||206.7|217.71|273.59||
2024-04-29 07:19:12|usa_0371|PNR|price_second_month|0|2.2818|2.5497|2.1389|2.1152|2.1985|2.5199|2.5199|2.6707|2.8699|3.2593|3.3779|3.8858|3.386|2.5895|2.7973|3.4976|3.0512|3.0935|1.9739|2.9935|2.9939|3.4136|3.5395|3.4835|3.2737|3.6374|2.9379|3.4136|3.3297|2.4063|2.7701|3.3576|3.9592|3.8893|4.0851|5.2603|4.8686|4.0291|4.4768|5.2043|5.8758|6.2746|5.9178|6.0437|5.7919|6.8411|6.5896|7.2088|7.6809|7.6386|8.3524|8.8977|8.9816|9.1495|9.7371|10.5348|11.0385|11.9618|12.675|13.8293|14.7318|9.3593|12.654|12.7169|14.8155|15.2771|12.4651|11.5418|13.1786|10.9122|9.4643|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5326|22.3214|26.8743|27.8279|29.8894|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.905|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1094|40.3652|47.49|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.6679|47.7855|68.69|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14||||||||||||70.26|64.54|77.79||
2024-04-29 07:19:15|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9584|0.4792|0.3542|0.49|0.5875|0.521|1.1249|1.4689|1.2294|1.1354|1|0.967|1.1144|1.0834|1.0834|1.3334|1.151|0.8385|0.8438|1.1146|0.9063|1.1198|1.1979|1.2513|1.0573|0.5156|1.1667|0.8646|1.9115|2.8383|3.0875|3.1063|3.57|4.0775|3.4838|2.7|1.8625|2.1225|2.4206|2.8819|3.9394|4.4494|4.0472|4.4212|6.1481|5.925|8.3812|6.655|6.25|6.54|6.45|8.5|8.36|9.895|9.745|11.075|13.61|16.875|16.41|11.7|10.03|12.08|11.61|11.39|10.63|10.75|10.675|11.74|11.12|11.99|11.85|12.42|11.95|11.74|11.76|11.455|14.295|14.43|16.32|17.21|19.35|20.78|23.54|21.65|23.32|25.26|28.63|37.66|31.67|39.26|41.37|36.61|45.13|58.58|65.56|62.4|73.13|70.91|72.1|49.88|42.14|43.37|50.6|54.83|58.13|71.98|83.52||||||||||||||||
2024-04-29 07:19:16|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33||||||||||||101.39|88.31|118.62||
2024-04-29 07:19:18|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.922|1.813|1.782|3.18|2.106|2.243|3.313|3.602|4.407|4.586|7.0156|10.75|13.125|11.2031|18.25|38.5|95.5625|87|128.125|64.1875|21.125|13.6|8.02|22.95|20.38|12.44|8.29|10.82|12.4|16.08|21.94|20.83|19.86|21.28|23.21|32.24|26.56|29.01|24.15|27.84|34.54|33.93|35.99|39.96|36.82|30.98|27.41|25.69|19.49|22.91|21.8|12.77|16.03|19.11|26.68|33.85|32.54|40.1|50.81|55.05|48.0075|50.71|34.96|35.22|45.29|30.97|33.23|33.82|34.56|37.45|43.82|40.38|37.46|36.09|42.96|42.835|35.46|34.55|28.95|26.23|27.26|25.32|35.34|36.83|41.15|38.26|44.17|57.04|59.47|78.16|85.65|56.75|69.34|61.46|53.91|62.07|40.23|42.39|43.99|||||||||||76.4|75.88|88.16|104.97||
2024-04-29 07:19:20|usa_0375|BBY|price_second_month|1|||||||||0.1049|0.1419|0.2383|0.3232|0.5229|0.3579|0.391|0.4074|0.355|0.4352|0.2037|0.2315|0.1975|0.2161|0.2068|0.213|0.1729|0.142|0.1482|0.2562|0.2932|0.1543|0.1389|0.213|0.5494|0.7716|0.4074|0.6358|0.4599|0.5895|0.963|1.1081|0.855|1.9213|1.7222|2.3658|2.1389|2.8982|2.3153|1.602|1.9727|1.9447|1.204|1.2873|1.7033|1.6853|0.7873|0.7593|1.0973|1.8287|2.7313|4.9028|5.3519|6.1482|9.0926|15.4074|20|18.3889|14.8704|25.4815|18.7408|18.8519|13.1389|15.9822|28.2311|20.2|33.1023|35.2|24.5581|14.8733|16.1|17.98|29.28|31.68|34.8267|34.48|33.6705|36.16|39.6134|36.0067|45.7|43.53|43.48|55.93|54.84|53.56|49.19|48.72|46.67|46.02|52.65|41.46|39.6|37.5|28.11|37.96|33.49|37.52|39.46|42.54|33.86|40.83|34.29|28.72|31.41|23.3|23.37|23.68|20.96|17.2|11.85|22.15|27.33|37.5|39.88|26.41|31.01|33.59|38.98|37.79|32.61|37.12|30.45|32.44|30.6|38.18|42.67|49.15|57.33|56.96|68.47|69.99|74.58|79.36|52.96|71.06|69.73|68.99|87.8|57|87.27|111.29|||||||||||81.95|69.47|78.28|82.03||
2024-04-29 07:19:22|usa_0376|TSN|price_second_month|0|0.5809|0.5139|0.8043|0.7374|0.849|0.849|1.1618|2.022|2.2177|2.6966|2.9985|4.3104|5.6118|6.1637|5.2474|6.6633|6.9166|6.8333|4.875|4.25|5.75|5.6667|5.1667|5.2083|6.0417|8.2083|8.3333|9.2083|11.2917|9.5|10.0417|12.6667|14.8334|12.8334|12.5001|12.25|12.4167|13.25|15.75|16.5001|16.0833|14.5833|15.8334|14.3333|14.375|16.1667|15.167|16.417|14.917|17.167|15.833|15|16.333|16.167|21.833|20.25|20.5|21.25|18.125|19.5|21.125|16.375|20.6875|20.5|23|16.0625|17.375|10.3125|9.875|9.1875|14|12.61|12.74|10.55|12.03|12.99|14.5037|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.5173|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8||||||||||||53.27|46.84|54.24||
2024-04-29 07:19:24|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.33|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63||||||||||||101.38|84.42|105.2||
2024-04-29 07:19:26|usa_0378|NWL|price_second_month|0|2.8125|2.3282|1.9063|1.9375|1.7969|2.1719|1.9063|2.25|2.0157|2.1094|2.7813|3.6407|4.125|3.3282|3.5157|4.5157|4.2657|5.1875|2.7657|4.9219|4.625|5.4688|6.7813|7.5938|9.8438|11|10.75|11.375|14.625|13|12.0625|14.25|17.6875|20.6875|19.875|23.9375|18.5625|19.8125|21.625|18.375|18.8125|18.3125|20.125|20.125|22.6875|23.8125|21.5|23.875|24.875|25|23.73|27.75|30|31.5|31|37.125|38.25|39.375|40.8125|45.875|48.25|47.75|44.25|42.5|40.5|41|32.8125|23.125|26.25|25.9375|19.4375|26.31|25.27|22.9|25.6851|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.77|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98||||||||||||10.58|7.63|7.5||
2024-04-29 07:19:29|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.63|18.58|18.5|16.18|16.62|15.57|17.64|21.11|20.56|16.52|16.72|17.71|17.02|17.75|12.7|14|16.37|17.85|16.82|15.99|16.03|17.74|18.58|19.45|21.99|17.79|19.02|17.95|19.45|21.37|21.16|19.81|19.18|19.03|19.69|20.25|19.7|18.89|18.65|17.84|19.36|21.77|27.28|26.5|20.38|23.37||||||||||||12.35|11.63|13.41||
2024-04-29 07:19:30|usa_0381|JWN|price_second_month|1|2.5|2.3282|2.2344|1.9063|2.0469|1.9532|1.9375|2.3672|3.1563|2.5938|2.9844|3.8125|5.1563|5|5.2188|6.8438|8.75|6.9063|4.9375|6.125|7.3125|7.6875|7.5625|8.3125|7.8125|9.875|9.3125|7.875|8.5625|5.125|5.5625|8.875|9.875|11.25|9|9.25|7.0625|7.125|9.6875|8.1875|7|7.6875|8.25|9.9375|10.625|10|10.5|10.188|10.3438|10.4375|10.125|12.1094|11.125|9.5|8.8594|9.4688|12.2656|15.9375|15.0938|15.9531|19.3125|12.375|17.3438|20.4375|16.75|13.5|13.0938|14.75|12.0625|7.7813|9.0938|8.14|9.275|7.225|10.115|12.25|11.325|8.97|9.485|8.1|9.76|12.405|17.15|19.95|21.3253|19.12|23.365|27.69|33.985|34.32|37.4|39.18|36.5|42.3|49.34|52.94|51.12|46.89|36.73|32.6|30.3|28.82|13.31|16.75|19.89|30.54|37.58|40.85|32.19|37.2|42.38|44.88|46.94|45.68|49.71|55.72|49.69|55.18|53.5|55.23|59.94|56.2|61.8|62.45|67.93|68.37|79.39|80.32|74.5|71.71|49.81|57.21|38.05|51.88|47.93|46.57|47.83|47.15|47.38|48.41|51.78|59.81|46.61|44.38|31.86|33.67|40.93|15.34|15.49|11.92|||||||||||20.47|14.94|18.45|20.27||
2024-04-29 07:19:32|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.407|4.719|4.219|3.891|5.375|4.9844|4.3281|5.3906|6.0781|6.7188|7.6094|8.8125|17.125|28.4219|26.375|26.85|30.3775|31.765|31.875|36.025|42.86|30.28|27.675|25.64|31.055|29.56|36.485|40.1|43.075|41.75|46.875|48.565|52.5|49.95|50.78|52.79|55.84|63.31|50.77|52.7|48.3|54.36|54.74|52.16|50.43|54.15|44.78|50.53|51.28|53.88|59.04|57.39|51.74|47.62|49.97|57.25|57.56|50.07|55.24|58.05|57.11|60.14|57.98|57.32|62.76|58.76|62.08|52.91|57.72|62.24|63.82|71.75|77.38|73.5|68.25|63.22|77.62|83.54|86.64|97.44|106.51|107.26|92.52|103.05|101.22|110.13|94.06|87.81|98.04|102.37|105.91|106.06|112.75|111.24||||||||||||131.5|137.23|124.89||
2024-04-29 07:19:34|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||6.6667|5.42|3.334|3.334|4.586|6.46|8.334|6.6667|9.586|9.586|10.834|10.5|9.25|12.584|14|9.25|10|14.584|16.6667|16.334|18.876|18.166|16.5|16.916|16.042|17.126|25.3333|16.9|25.7|32.006|30.8|27.766|21.34|23.666|29.606|36.466|37.232|39.3333|42.266|39.3333|42.9|42.58|38.68|37.24|38.1|37.8|34|40.6002|47.22|47.38|41.2|34.28|27.16|21.34|20.3|22|8.42|9.9|19.04|26.33|25.96|32.34|30.43|32.22|43.47|45.1|43.68|34.14|44.01|48.96|43.62|48.57|54.96|62.87|66.51|69.21|77.84|101.85|108.9|113.91|131.05|138.79|133.1|133.8|120.89|118.03|80.72|75.52|93.71|66.51|63|67.1|57.74|38.27|58.03|67.51|31.14|26.47|17.36|16.26|20.58|8.74|10.02|18.79|||||||||||65.26|71.81|107.26|100.07||
2024-04-29 07:19:36|usa_0384|NEM|price_second_month|0|15.2232|15.8574|14.5221|14.2216|10.7831|10.2823|9.6814|11.384|12.0517|12.085|12.8195|12.953|13.2869|14.3552|16.1245|21.9|26.4736|49.1414|30.5464|27.5419|30.5464|29.4448|28.4432|34.4524|27.8424|32.1489|35.8546|41.6633|36.6558|35.1534|28.3431|29.1443|29.4448|28.4432|32.5495|35.7544|34.2521|38.5586|30.5464|31.1473|41.9638|40.4615|41.5632|43.4662|41.25|42.875|36.625|36.125|41.75|43.5|41.76|56.875|60.25|53.375|47.875|47.5|39.125|42.3125|30.0625|28.9375|24.9375|13.6875|19.875|17.25|17.8125|20.4375|23.6875|22.125|23.0625|18.5625|15.625|16.85|20.49|20.74|19.7181|24.12|31.2054|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28||||||||||||39.42|40.19|31.25||
2024-04-29 07:19:38|usa_0385|WEC|price_second_month|0|3.8125|3.9583|4.7084|4.2708|4.5|4.9167|5.1458|5.2292|6.2084|5.9583|6.4167|7.625|8.2708|10.125|9.5|8.375|7.9583|8.2083|7.375|8.4583|8.7083|8.6667|9.0834|8.7917|9.5|9.6667|9.9167|9.625|9.4167|9.2917|10.4583|10.75|11.0417|11.6667|12.4167|12.4583|13.0417|13.625|12.6875|13.9375|13.375|14.375|13.5625|12.5|12.625|13|13|13.875|14.4375|13.4375|14.75|14.4375|14|13.75|13.375|12.8125|12.0625|12.7815|13.5315|13.625|14.75|14.5313|15.4688|12.7813|13.875|12.2188|9.9375|8.8438|10.5625|10.625|10.6563|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08||||||||||||84.12|83.62|78.49||
2024-04-29 07:19:40|usa_0387|MKL|price_second_month|0||||||||||||||||12.2675|12.0048|13.2429|10.7669|15.006|17.2569|15.7563|17.482|20.7459|21.4962|23.4844|22|22.25|20.75|16.25|12.25|15|17.25|18.25|18.25|26.25|25.875|25.25|28.75|35.5|34.75|37.25|37.75|44|39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.875|154|174|172.813|141|167|180|188.75|175.625|157.25|130.75|143.9375|145.875|148.875|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83||||||||||||1478.92|1439.09|1492.48||
2024-04-29 07:19:43|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|19.4|21.66|21.38|22.73|27.8|27.75|29.93|39.32|36.24|37.47|41.48|38.71|42.66|39.52|37.96|35.96|34.85|40.92|35.27|39.08|52.7|69.21|49.6|27.04|23.68|30.6|38.36|45.8|56.84|66.07|65.42|80.82|107.1|90.08|69.08|61.57|84.04|56.79|58.33|62.37|68.1|68.76|85.63|96.32|114.36|128.1|135.05|104.95|115.9|116.43|98.93|116.52|86.27|116.28|132.74|123.99|130.7|107.68|99.21|114.24|98.37|90.97|83.72|81.42|76.42|61.91|40.65|46.19|43.3|27.41|28.23||||||||||||||||
2024-04-29 07:19:44|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.875|10.813|9.75|10.813|10.438|11.188|11.875|12.5|12.75|13.813|13.094|12.9063|13.2813|11.7813|12.625|10.9063|11.9688|11.875|10.9063|10.4063|11.8125|11.375|12|12.6|13.4|14.35|14.475|15.45|17.15|16.9|17.475|17.33|18.825|19.74|20.1|21.65|19.9945|22.055|24.915|23.52|24.62|23.83|22.64|23.05|21.84|24.59|27.46|27.51|27.42|27|28.5|23.01|24.5|25.68|20.19|17.53|21.47|25.55|25.29|28|31.14|32.59|34.05|35.97|35.14|34.68|33.86|36.89|38.33|42.13|40.68|45.65|45.45|39.5|38.11|44.42|43.3|44.72|46.46|50.06|45.57|44.69|49.62|58.54|60.09|65.73|55.44|61.28|54.93|57.56|55.3|49.18|53.3|58.57|64.09|69.16|70.08|73.81|76.63|72.39|55.31|62.03||||||||||||56.04|53.96|52.11||
2024-04-29 07:19:46|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.51|8.15|7.76|6.08||||||||||||44.76|25.91|14.56||
2024-04-29 07:19:47|usa_0392|VMC|price_second_month|0|5.375|5.5208|5.3541|5.2396|5.1458|5.7605|5.9375|6.4271|6.1667|7|7.1458|8.7291|8.8333|9.1667|10.1458|11.625|11.1771|12.8333|10.4167|11.6667|12.3333|12.25|13.25|14.0416|14.8333|15.5416|14.7083|14.2501|15.0834|13|10.7501|12.125|12.2501|12.625|12.2501|12.7917|14.3333|14.0416|15.4584|17.7083|13.5|15.2501|15.2501|16.2917|15.5416|17.625|16.083|17.75|18.208|17.542|18.917|18.083|19.167|19.292|20.75|21.583|24.3333|29.292|33.896|33.542|37.833|37.2038|41.8334|44.9615|45.1875|42.625|40.25|40|46.75|44.3125|42.875|42.33|54.08|48.01|46.25|48.33|47.823|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120||||||||||||218.25|213.56|265.85||
2024-04-29 07:19:49|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4445|7.3333|9.3889|7.4722|8|7.5417|10.4167|10.5833|9.7083|10.7933|12.2533|13.1467|11.3267|11.6|14.08|13.98|14.3333|13|14.5733|15.9667|16.3067|17.7067|18.6667|18.94|20.9933|20.6333|23.6533|23.8467|24.1067|26|26.86|26.06|27.8|28.9733|30.08|29.97|31.92|31.01|32.8|32.67|22.57|23.76|21.5|25.18|28.38|27.42|28.32|30|28.59|30.05|31.41|30.36|25.88|29.83|26.63|27.63|27.93|31.31|34.65|33.65|34.94|33.83|35.11|39.26|39.49|39.86|39.88|43.51|43.86|45.43|48.25|50.6|55.43|61.95|62.36|65.08|62.35|67.18|67.6|73.44|75.86|77.63|84.56|89.25|87.25|90.26|82.77|89.12||||||||||||144.13|161.84|183.6||
2024-04-29 07:19:50|usa_0395|LLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:19:51|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.793|18.3|18.133|17.183|12.527|19.727|25|26.417|26|28.0067|23.8667|27.5067|33.3734|39.5134|41.4|42.37|40.45|37.43|29.8|36.58|38.03|40.68|33.3|33.42|34.44|39.91|42.19|31.15|32.63|44.15|43.72|39.47|42.88|50.2|55.19|67|64.41|62.49|60.72|66.85|85.37|68.97|71.02|79.04|79|83.63|81.66|101.51|126.79|121.44|134.02|145.45|150.23|158|185.77|162.73|147.87|153.84|157.94|169.8|161.15|132.99|95.8|92.84|105.35|123.96|160.15|179.27|166|155.78|136.23|158.78|142.48|138.44|157.44||||||||||||68.82|50.79|67.54||
2024-04-29 07:19:53|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61||||||||||||143.36|118.23|118.9||
2024-04-29 07:19:54|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.8125|36|33.5|28.125|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11||||||||||||85.01|83.83|87.74||
2024-04-29 07:19:55|usa_0400|GPS|price_second_month|1|0.375|0.2384|0.1945|0.2014|0.2014|0.1991|0.1921|0.2083|0.2755|0.2999|0.581|0.9144|1.6273|1.2685|1.3241|2.1851|2.5093|1.4167|0.7501|0.7731|1.1481|1.1343|1.5463|1.4629|1.4723|2.0926|1.9027|2.4537|2.1481|1.7593|2.4537|3.6945|4.4352|6.5556|7.9259|6.4999|5.1111|4.7407|4.8889|4.7593|4.4815|4.3703|5.8334|6.5741|6.3333|4.8704|4.519|5.259|5.1667|5.3333|6.2222|8.2037|9.5185|8.5555|8.9259|9.9259|11.5185|14.8333|15.75|20|27.3888|23.4444|37.5|44.875|50.375|32|46|49.8125|31.25|20.125|25.5|23.72|29|11.95|13.94|15.04|14.2|10.85|15.52|14.49|18.76|17.12|23.21|21.92|24.25|18.65|21.12|21.84|19.75|17.43|17.64|18.68|17.4|18.95|19.5|17.21|19.1|18.44|21.28|19.68|16.67|17.78|13.39|12.99|16.4|21.4|20.95|23.11|19.46|18.64|22.14|22.66|18.1|16.24|18.55|26.14|27.36|35.78|31.04|35.4|41.73|40.28|39.08|40.06|41.57|41.69|42.11|43.33|38.17|28.5|24.7|29.4|21.22|22.24|22.44|24.29|21.99|29.53|34.06|31.2|32.39|28.85|25.76|26.18|17.97|17.36|17.68|7.04|12.62|17.03|||||||||||8.93|10.63|20.91|27.55||
2024-04-29 07:19:57|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.907|5.704|5.8906|5.8281|6.375|7.9492|8.3438|8.3906|11.3125|11.0938|14.875|14.1563|14.8125|14.925|15.475|14.135|14.255|16.985|15.275|15.28|15.805|17.975|18.445|19.6|19.64|19.815|21.11|26.875|25.98|28.585|29.705|40.97|42.48|44.03|47.06|44.27|54.03|51.63|47.56|48.19|54.29|63.55|50.24|51.32|45.04|49.23|55.6|56.42|53|57.36|65.98|74.22|74.92|79.62|70.5|63.74|66.17|60.32|56.24|60.98|57.78|57.87|56.46|58.53|54.42|59.26|68.63|73.04|71.81|62.93|69.75|68.22|71.21|74.69|69.52|73.94|80.37|68.34|73.06|79.24|93.36|87.44|95.58|89.23|91.45|79.72|84.49|75.59|68.9|78.25|94.96||||||||||||90.43|82.05|74.08||
2024-04-29 07:19:59|usa_0402|UHS|price_second_month|0|6.2813|1.9688|1.625|1.3125|1.5625|1.8281|1.3125|1.8125|2.125|1.9844|1.7344|1.7969|1.7031|2.0313|1.125|0.9688|1.0156|1.1719|0.4844|0.5313|0.6719|0.8438|0.7813|1.0625|1.1563|1.4219|1.0781|1.125|1.1875|0.9688|0.8907|1.7031|1.875|1.9844|1.375|1.8594|1.6094|1.6406|1.75|1.8281|1.8281|1.9375|2.4375|3.1094|3.25|3.6094|3.125|3.125|3.4535|4.297|5.1565|6.391|6.5|6.375|7.0625|8.5315|10.125|10.9535|10.922|13.0625|13.75|9.6875|13.4063|10.1563|12.4688|8.3438|8.2344|9.7188|13.2813|17.6875|25.6094|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35||||||||||||134.7|137.48|167.06||
2024-04-29 07:20:01|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.094|7.219|7.063|6.75|6.75|8.063|8.141|10.704|12.313|14.563|15.7969|19.8125|22.3594|25.0625|32.4063|24.5|44.9063|46.9688|75.0625|72.25|70.15|53|28.55|37.22|34.5|27.15|26.66|26.48|22.92|27.08|30.7|31.98|37.53|46.1264|42.6|46.66|48.03|38.85|44.19|39.62|42.28|41.78|42.06|49.43|58.4|60.57|61.35|77.54|61.05|61.99|68.69|40.24|37.65|44.3|50.29|59.78|58.92|66.44|64.52|78.67|80.34|97.58|79.87|72.78|89.6|82.09|79.09|83.64|92.61|99.27|98.97|99.67|111.89|100.2|104.35|115.81|119.99|132.69|128.92|132.83|120.02|137.56|157.52|135.3|154.99|176.1|181.06|196.57|204.64|194.15|190.06|196.66|234.69|208.25|203.05|216.34|210.07|188.24|215.02||||||||||||280.8|280.61|337.42||
2024-04-29 07:20:03|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9158|4.7946|5.873|6.0057|3.8656|5.143|6.885|9.5063|8.6187|10.3898|13.5627|17.7186|16.2504|18.8136|21.7999|37.6272|69.3813|41.1609|17.9177|20.5805|23.6414|20.9756|24.4875|18.2203|12.184|8.8633|4.8258|9.4526|10.018|17.7345|14.9314|19.16|16.2533|16.6993|13.0361|18.8016|16.7789|20.036|18.6981|21.5251|24.4477|29.7593|24.7344|22.9745|25.2839|26.3271|27.1632|28.7639|29.0744|26.8128|24.3999|21.541|17.8619|24.0734|27.7047|30.8264|34.9514|34.1153|46.7612|54.6529|57.6711|65.6504|48.1229|52.1445|59.5186|63.2534|61.3024|49.19|57.8304|51.3879|57.1296|46.801|45.7737|48.6724|55.3537|52.4471|51.0933|52.0808|62.1863|61.2228|52.2958|68.3978|69.9825|70.4126|78.95|82.06|76.99|86.68|92|106.55|114.13|106.68|106.49|94.65|92.98|113.75|103.39|138.95|145.2||||||||||||||||
2024-04-29 07:20:05|usa_0406|TAP|price_second_month|0|10.3125|12.5|9.6875|8.125|7.125|6.8125|7.8125|7.8125|9.25|10.875|9.375|12.75|15.0625|13.1875|12.4375|12.5625|13.9375|12.75|8.1875|10|9.375|10.0625|9.5|9.25|9.25|10.5625|10.6875|9.1875|12.8125|12.375|9.25|10.5625|11.75|9.9375|9.625|9.625|9.9375|9.9375|10.3125|8.375|8.875|9.75|8.6875|9.3125|9.875|10.1875|7.875|8.125|8.625|8.5|10.125|9.6875|9.375|10|9.9375|10.6875|12.1875|18.4375|18|15.625|18.75|20.625|24.875|29.7815|23.75|28.5315|24.875|21.9375|28.125|29.7815|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64||||||||||||63.49|61.54|62.42||
2024-04-29 07:20:07|usa_0407|KIM|price_second_month|0||||||||||||||||||||||||||||||||||||5.3333|5.7223|5.8334|6.1945|7.2778|6.8889|8.2222|7.0833|8.5278|8.139|8.1111|7.695|8.445|8.584|9.028|8.8889|9.084|9.125|9.6667|9.709|11.209|10.5|11.23|11.459|11.709|12.98|11.8333|12.8958|12.6458|13.3125|12.4167|11.0833|11.4792|13.5|13.5417|13.75|13.95|14.2433|15.99|16.5333|15.51|15.95|15.875|15.675|16.85|18.7|20.84|22|23.475|22.9992|25.16|28.44|26.555|28.88|31.62|31.45|35.93|35.85|41.55|46.38|50.27|46.29|42.82|39.49|33.77|39.35|37.14|14.15|8.85|11.69|12.55|12.32|13.89|14.3|14.9075|16.66|19.38|19.51|17.7|15.77|18.41|17.95|20.32|19.26|21.77|22.15|20.03|20.62|22.26|22.92|23.49|25.45|26.28|23.96|23.05|26.09|26.75|28.18|30.05|25.54|24.25|17.54|19.62|18.52|14.96|15.46|17.11|16.35|17.59|17.4|18.38|21.62|17.35|11.11|11.99||||||||||||18.94|19.32|19.76||
2024-04-29 07:20:09|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.89|0.67|1.08|1.2|1.17|1.22|1.31|1.53|1.88|2.12|2.22|2.31|4.27|3.88|3.51|3.47|5.0078|9.3281|6|9.2031|8.7656|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.6426|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78||||||||||||159.59|157.73|173.72||
2024-04-29 07:20:11|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4913|22.339|26.5398|27.2615|26.1933|25.8324|23.566|25.2261|27.0161|23.5372|27.6657|30.3941|34.3855|40.21|39.93|37.96|40|33.6|35.13|38.19|43.72|48.19|39.97|30.26|33.2||||||||||||41.4|44.84|50.58||
2024-04-29 07:20:12|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.75|4.12|3.75|3.5|3.125|4.5|12.25|9.25|4|6.25|17.625|19.625|17.625|15.875|34.5|15.125|38.375|21.75|22.625|32.438|26.875|60.875|37.75|51.5|32.125|23.3125|13.73|6.65|7.04|4.14|3.97|1.51|0.86|0.76|1.6|1.677|2.08|2.94|3|2.32|6.63|5.57|6.01|6.88|7.15|5.11|4.5|4.08|4.26|3.65|2.93|2.97|3.83|2.84|2.52|1.33|0.203|0.16|0.3495|0.6735|0.63|1.02|1.03|0.9561|1.37|1.81|2.35|1.8|1.8|2.26|1.89|2.53|2.765|3.11|3.485|3.58|3.77|3.61|3.28|3.63|3.63|3.89|3.86|3.815|4.11|3.72|4.02|4.14|4.57|5.09|5.25|5.75|5.5|6.28|7.1|7.1|6.23|5.93|5.31|6.17|6.98|6.34|5.82|5.87||||||||||||4.4|4.68|4.42||
2024-04-29 07:20:14|usa_0412|MKC|price_second_month|2|1.961|1.7188|1.9532|1.875|1.9141|2.0938|2.1719|2.125|2.1407|2.2579|2.2657|2.6094|2.5313|2.6329|2.625|2.7813|3.0938|2.2969|2.4844|3.1563|3.1094|3.5782|3.3438|3.75|4.8438|5.5313|5.125|5.1563|6.3125|5.125|7.5|9.5|10.375|10.25|13.25|10.875|12.6875|13.6875|12.5|11.75|10.9375|11.8125|11.375|10.25|9.625|9.875|10.938|11|11.25|12.375|11.438|11.125|9.938|12.063|12.375|11.813|13|12.5|14.594|17.125|16.219|15.625|14.75|15.157|16.532|15.688|13.219|15.594|14.657|15.844|18.225|19.65|21.345|21.88|22.1|25.73|22.75|22.24|22.4|24.79|25.56|29.64|29.68|34.16|35.529|35.43|37.17|34.59|34.78|30.29|30.21|34.83|35.06|37.4|39.04|37.12|34.16|35.03|33.61|37.79|40.1|33.66|32.04|29.45|32.22|35.01|36.3|39.57|39.33|44.2|44.2|49.12|48.65|48.56|50.54|55.91|60.88|61.62|62.35|71.94|71.61|69.15|64.18|71.2|65.78|70.72|71.39|75.3|82.01|83.98|87.97|93.78|102.25|95.87|95.55|99.9|95.3|99.53|108.77|105.41|117.54|144|123.64|153.97|158.54|160.69|163.37|156.84|194.9|196.46|||||||||||89.48|63.9|68.16|75.73||
2024-04-29 07:20:16|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11||||||||||||79.27|77.59|71.19||
2024-04-29 07:20:18|usa_0415|TIF|price_second_month|0||||||||||||||||||3.1547|1.5852|2.2099|2.7096|2.8346|3.5412|3.4905|4.939|7.1407|6.5938|4.5938|5.7657|4.4375|4.9063|5.6094|6.8282|6.5938|5.7188|5.7188|4.375|3.2657|3.75|3.3907|3.7032|3.8438|3.9063|3.8594|4.3438|4.7032|5.172|3.938|4.032|5.344|6.454|6.719|9.485|8.719|9.219|8.688|11.594|11.313|9.532|11.75|11.969|9.2969|10.9219|14.2969|20.7188|26.4375|38.75|32.0938|30.4688|41.625|34.1875|31.11|34.58|31.15|28.8|32.81|37.4945|24.8|28.38|23.97|32.76|38.92|45.35|42.05|35.37|30.95|30.6|30.15|31.13|37.42|40.7|37.13|34.19|31.6|38.43|43.53|52.57|51.33|46.43|37.64|49.03|44.17|19.79|19.04|28.37|36.38|42.68|44.39|45.43|39.63|62.1|61.55|75.66|71.96|67.04|65.01|55.39|61.95|58.98|67.16|77.78|77.11|89.14|93.25|99.41|100.94|107.92|88.22|93.73|82.25|79.68|64.98|61.96|71.37|82.48|91.87|86.96|91.4|94.5|101.04|130.78|122.65|91|95.04|89.11|84.87|133.8|133.59|128.13|122.5||||||||||||||||
2024-04-29 07:20:20|usa_0416|AMTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:20:21|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.469|11.1565|13.1875|15.25|14.75|17.75|18.9375|20.75|20.5625|22.9375|25.9375|28.4375|33.6565|26.75|18|22.0625|25.375|31.0625|29.375|23.5|24.8438|28|25.6563|15.9063|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3||||||||||||37.06|33.38|34.87||
2024-04-29 07:20:23|usa_0419|BLL|price_second_month|0|1.0156|1.0313|1.0234|0.9297|1.0078|1.0938|1.3672|1.4883|1.6133|1.8633|1.875|2.3281|2.4766|2.6172|2.3672|2.5469|2.6406|2.8359|1.8438|2.0469|1.7578|1.8906|1.8594|1.625|1.7656|2.1172|1.9063|1.8906|1.9219|1.8672|1.7109|1.6953|1.8672|2.1641|2.0547|2.3516|2.2344|2.0703|2.1406|2.2031|2.0234|1.9609|1.7969|1.5781|1.7969|1.7422|1.758|2.047|2.0781|2.125|1.7891|1.875|1.7266|1.4766|1.5313|1.5781|1.8203|2.0547|2.4063|2.0391|2.4648|2.3359|2.6719|2.6172|3.043|2.8086|2.3242|1.6836|1.8555|2.1641|2.4336|2.5875|2.9688|3.2906|4.2825|5.2862|5.1975|6.2263|6.185|6.66|6.19|6.6|6.9938|8.0712|8.5388|9.335|11.1825|11.1|9.3875|9.3775|10.305|10.65|9.355|10.085|10.69|11.58|13.84|13.095|11.5625|11.025|13.575|11.48|9.1125|10.0725|9.95|12.115|12.3525|13.51|12.3125|14.02|16.47|18.05|19.755|17.96|17.555|20.04|19.985|21.085|22.345|22.205|21.58|22.21|24.99|27.78|30.18|32.05|33.535|35.855|35.495|32.955|34.71|33.115|36.15|39.595|37.53|36.765|40.9|39.99|39.91|39.95|36.95|41.88|49.11|54.78|61.39|80.41|66.06|70.46|71.26|80.37||||||||||||||||
2024-04-29 07:20:25|usa_0420|OKE|price_second_month|0|2.9137|3.0641|3.3103|3.3377|3.283|3.1735|3.0778|3.4882|3.5839|3.2967|3.4745|3.1325|3.3377|3.5702|3.8575|4.3636|3.5292|4.0763|2.5306|2.0382|1.2995|1.8603|1.9288|2.4486|2.558|3.283|3.6797|3.2419|2.9273|2.8452|3.2556|3.0367|3.3103|3.0367|3.4745|3.3103|3.5018|3.7207|3.6933|4.4594|5.1159|4.7056|4.4867|3.9669|3.5839|3.9396|3.7754|3.7754|4.1584|4.7877|5.1433|4.7603|5.964|5.9914|6.0188|6.2376|6.6206|7.0857|8.18|7.6602|8.5494|6.5796|7.6055|5.8957|6.5659|6.7985|5.8957|4.9655|6.3744|6.99|8.9324|9.6191|9.2142|7.0912|7.5289|7.9842|9.0916|8.4657|8.2906|7.5421|8.9165|9.1879|8.6714|9.7219|9.3543|10.3129|12.2214|12.8254|13.5039|14.8828|12.0069|13.3901|14.7033|16.7519|18.9274|18.2358|23.6811|20.5076|20.3544|20.385|21.9127|19.1331|12.8429|9.7788|12.8254|14.8302|17.5179|19.4045|19.4658|18.7829|22.3723|28.2641|31.1181|31.0349|36.4015|36.1739|36.3271|38.9841|39.2817|39.3868|39.5181|45.0335|50.8377|59.14|64.49|70.2|54.16|44.26|41.92|36.01|29.48|24|43.25|46.89|54.93|54.05|49.68|54.16|51.9|56.33|68.16|65.91|61.43|64.26|63.62|71.28|71.05|66.72|36.69|27.48||||||||||||65.2|68.85|75.12||
2024-04-29 07:20:27|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||0.375|0.4141|0.4141|0.461|0.5157|0.5157|0.4922|0.5938|0.75|0.5782|0.6329|0.9141|1.0782|1.125|1.1329|1.7891|1.4844|1.4688|1.5938|1.6407|1.9688|2.4375|2.6563|3.2969|3.2813|3.7969|3.86|4.11|5.7344|9.5313|9.375|9.0625|8.5|7.6719|11.5938|12.4063|13.4375|17.2813|17.2813|20.1875|16.6875|13.75|19.625|20.8438|26.7188|33.6563|40.1563|66.8125|63.4375|87.6875|51|46.125|51.02|46.21|54.81|45.76|46|31.61|42.05|34.54|39.2|44.96|52.17|49.9|50.97|43.32|40.96|43.02|39.4|42.65|36.53|39.09|30.73|29.1|31.48|32.75|30.75|30.01|23.19|18.27|22.1|20.55|12.37|12.1|16.23|18.78|17.6|18.52|17.76|15.87|23.25|27.58|27.25|23.05|25.65|27.89|25.16|27.14|29.19|31.2|29.49|27.845|28.48|32.71|34.25|30.89|29.57|34.395|35.07|33.67|38.77|33.86|37.96|40.72|39.27|44.3|47.8|46.66|52.33|60.94|58.65|60.47|55.92|54.43|52.59|54.54|56.67|55.62|57.68|68.44||||||||||||||||
2024-04-29 07:20:30|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4424|22.806|12.762|14.7746|17.1727|19.9941|23.7371|27.5083|27.6024|21.5646|20.3703|18.0661|5.6898|7.4954|15.0003|20.2386|24.0474|20.8593|20.3232|21.4988|23.8499|20.4173|25.7309|28.2043|25.2042|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|149.26|123.95|106.38|115.07|130.22|120.79|126.98|116.48|128.5|95.14|112.31|79.19|95.46||||||||||||108.39|136.18|136.82||
2024-04-29 07:20:31|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.0205|2.0412|2.8093|3.9067|4.0823|4.8395|5.877|4.987|5.8766|7.5062|8|5.4815|5.0864|7.2593|9.4321|11.0741|10.5185|11.9815|10.3704|7.1667|7.2593|5.4259|10.3148|8.0741|13|16.2223|18.7778|27.75|25.25|30.25|15.5833|15.9167|15.3|23.7934|24.0734|22.7867|29.9|21.05|28.76|25.45|23.12|28.01|34.48|28.77|31.65|26.39|28.18|27.46|29.65|31.12|33.37|35.2|34.3|34.16|34.09|35.6|40.58|38.52|28.79|30.78|36.84|32.01|18.5|18.77|21.57|26.55|26.24|27.06|27.85|27.73|33.61|36.91|39.53|32.81|34.91|36.07|31.02|34.75|30.42|36.47|36.48|38.81|43.29|45.55|47.6|48.83|45.15|51.27|49.13|42.5|48.28|44.49|51.68|61.91|66.18|72.52|83.3|86.8|86.99|88.93|97.38|86.03|75|86.87|80.03|86.33|94.54|90.71|96.02|109.7||||||||||||81.84|83.44|84.14||
2024-04-29 07:20:33|usa_0424|VAR|price_second_month|0|||||||||||||||||||||1.3632|1.4484|1.3693|1.4235|1.3565|1.4246|1.1451|1.2005|1.4169|1.6145|1.6637|2.0843|2.4076|2.0915|1.8735|2.1596|1.941|1.8342|2.1629|2.4131|2.5913|2.7562|2.7745|3.7414|3.4802|4.1167|3.6938|3.9429|5.6486|5.8313|5.1904|5.6309|6.1822|4.9557|5.3586|6.294|5.7848|6.2386|6.3239|6.3604|5.28|3.7705|4.3793|3.5422|4.1648|4.7875|5.7837|8.8416|9.146|10.1699|13.0341|14.7|16.0504|14.6114|15.2756|17.8791|20.7659|18.831|20.6729|22.382|24.6844|24.7154|30.5556|37.0776|36.7057|29.3557|37.2635|31.8175|33.3052|35.2622|45.0032|51.2551|41.5319|47.1993|43.5863|40.6906|35.6873|35.767|44.2416|46.4466|42.0986|55.9307|35.7404|27.0178|31.6669|38.1402|41.3902|43.3649|44.3567|47.1462|58.2951|61.3502|59.8094|50.4404|55.1072|57.7815|51.9458|52.0609|61.244|62.5457|59.3401|62.3863|69.1164|74.2349|73.0128|75.2887|78.3792|82.3287|76.6878|71.9502|71.534|69.267|73.3139|85.127|79.5481|83.89|99.02|106.25|111.75|119.34|117.87|112.02|123.39|134.36|126.26|105.93|133.73|122.97|121.39|173.67||||||||||||||||
2024-04-29 07:20:35|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|235.54|250.07|188.83|218.97|215.59|||||||||||470.595|399.45|489.99|522.88||
2024-04-29 07:20:37|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|10.688|7.25|8.875|9.3125|10.375|9.5625|8.6875|8.0625|8.5|8.5625|8.125|11.05|12.95|14.8|14.15|16.09|19.54|20.33|17.55|18.11|19.75|18.76|17.35|20.28|17.07|17.85|19.33|19.24|18.74|14.59|12.1|11.75|12.68|12.55|14.06|14|15.49|14.1|16.81|20.69|17.65|13.64|14.95|14.78|14.02|16.96|18.16|17.38|16.4|17.38|17.91|17.37|18.01|18.05|15.96|16.73|16.49|17.22|14.6|15.31|14.52|11.36|10.42|11.17|11.7|11.85|11.52|10.62|10.25|10.06|9.54|9.83|10.75|10.77|10.16|11.1|11.68|12.34|11.88|10.03|10.5|10.66|9.94|10.19|9.21|8.3|9.2|8.86|6.16|7.3||||||||||||20.27|18.07|19.09||
2024-04-29 07:20:39|usa_0427|KLAC|price_second_month|0|3.998|3.5139|4.0137|3.7872|3.3265|4.6462|4.162|5.25|4.25|4.6875|5.1875|5.3125|5.5625|4.5|3.75|5.375|5|5.9375|3.0625|4.2188|4.625|3.6875|2.875|3.375|3.1875|3|2.0625|1.8125|2.9688|1.9063|1.625|3|3.1563|2.75|2.375|3.0313|2.1875|1.875|2.75|3.2188|4.5|5.5|5.9375|9.8125|10|11.875|12.375|14.5|17.4375|21.375|17.25|12|13.5|9.875|17.75|20.8438|23.6875|35.4375|19.375|23.0781|16.875|10.625|17.0313|25.9063|22.75|31.4063|42.2813|77.9375|49.5625|65.625|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.87|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.3649|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.0075|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14||||||||||||501.87|544.62|682.3||
2024-04-29 07:20:41|usa_0428|IFF|price_second_month|0|9.9584|9.625|10.5|8.6667|7.875|8.5416|8.7083|9.4167|10|9.875|12.125|12.7917|15.9583|14.2501|13.1667|15.875|15.2501|18.9583|13.3333|16.5834|17|15.375|15.5834|16.3333|18.3333|22.3333|23|18.9583|22.4167|21.9583|25|27.625|27.625|27.5|29.625|34.8333|35.8333|35.8749|37|36.2917|38.8749|38.5|36.5|37.125|38.5|43.875|44|48.125|49.25|47.75|51.125|50.125|48.625|43|45.5|46.375|44.375|51.125|48.188|46|48|38.75|41.875|41.1875|41.125|40.75|36.8125|30|34|25.75|18.6875|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79||||||||||||70.45|75.38|75.5||
2024-04-29 07:20:43|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|20.1|19.21|17.49|20.24|21.84|22.45|20.01|22.58|24.51|27.48|30.01|29.56|30.67|33.73|34.33|37.47|37.79|39.37|40.93|41.67|42.25|44.02|47.64|50.2|53.05|54.08|52.82|51.35|56.88|66.67|74.1|74.03|75.98|78|77.77|80.85|90.35|79.36|84.21|87.61|95.41|100.98|113.34|125.1|121.03|133.09|120.74|143.53||||||||||||138.74|131.84|118.54||
2024-04-29 07:20:45|usa_0431|FRT|price_second_month|0|9.8389|11.2444|11.8379|11.8379|11.6817|12.1814|12.9935|14.4303|14.1804|15.2424|16.375|17.875|18.5|22.125|19.25|23.875|21.875|22|18.375|21|20.625|20.75|20.5|22.875|23.75|25.375|22.625|19.875|20.25|17.75|15.5|16.375|19.75|19.25|17.5|21|21.125|22.625|22.875|26.875|27.125|27.5|26.375|27.875|25.125|23.375|21|21.125|21.25|21.875|22|22.5|21.625|23.5|26|26.875|26.125|25.188|25.188|24.75|24.75|20.125|23.9375|22.0625|23.125|21.875|18|19.25|21.9375|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24||||||||||||97.94|95.59|100.85||
2024-04-29 07:20:47|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|50.9583|119.5|86.3438|186.4375|123.75|74.75|46.39|17.15|26.3|10.11|9.871|8.411|7.33|8.98|12.64|15.9|17.61|24.73|19.9|21.6|27.56|21.45|25.65|23.66|23.29|17.45|15.85|13.96|20.68|19.97|24.09|32.02|29.08|26.05|27.99|25.66|17.55|14.71|24.14|23.68|26.21|25.62|26.05|26.47|34.51|43.84|36.7|20.93|20.55|22.76|17.23|17.75|16.7|21.86|17.47|20.31|20.19|27.46|25.02|23.69|22.26|23.93|26.98|28.12|30.43|23.21|22.9|23.23|26.34|28|29.45|27.64|27.01|25.66|27.21|28.68|27.52|27.12|25.19|23.16|25.46|21.22|23.25|23.97||||||||||||29.12|28.45|37.03||
2024-04-29 07:20:49|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|19|19.25|27.0625|26.25|25.1875|29.25|35.5625|36.25|38.4375|46.5625|48.625|49.9|46.95|44.52|49.2|47.1|40.76|30.45|36.17|29|35.79|37.95|39.22|42.56|46.38|45.59|51.6|50.93|49|50.21|56.89|60.67|62.65|61.77|77.62|89.81|98.57|93.99|116.6|103.52|104.15|106.07|79.1|57.5|71.87|85.84|99.73|96.24|110.69|116.74|146.8|167.46|163.29|159.27|149.51|180.28|164.03|164.32|184.59|215.14|225.85|225.33|248.33|247.01|244.97|269.6|295.93|309.13|325.28|325.11|340.15|312.69|371.16|404.33|416.2|476.22|570.75|598.4|626.35|616.22|569.8|579.82|596.42|668.86|728.82|656.79|711.85|701.7|766|963.2||||||||||||1213.48|1091.93|1247.22||
2024-04-29 07:20:51|usa_0434|PII|price_second_month|0|||||||||||||||||||1.375|1.3854|1.3333|1.3542|1.375|1.4688|1.6042|1.9167|2.2187|2.4688|2.9584|2.5938|2.4479|2.4792|2.7709|2.9375|3.2187|3.2604|3.6667|3.9271|3.9063|3.9167|4.8229|5.9375|5.9375|6|5.625|5.8125|7.396|7.5835|7.7085|7.2295|7.6875|7.5625|8.6565|7.1875|5.469|6.375|7.4065|7.1875|7.5785|8.2188|8.75|7.5781|8.7188|7.0625|10.7656|8.9844|9.625|7.6563|7.5156|8.5313|9.2031|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7572|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04||||||||||||112.09|82.47|92.71||
2024-04-29 07:20:53|usa_0435|SWN|price_second_month|0|0.7084|0.849|0.8333|0.9583|0.9375|0.9792|0.974|1.073|1.0626|1.1406|0.9479|0.7917|0.849|0.8803|0.8125|0.9583|1.0209|0.9896|0.6667|0.8125|0.849|0.7813|0.7292|0.7761|1.0417|1.1198|1.1824|1.25|1.3229|1.3959|1.2917|1.198|1.5522|1.474|1.3907|1.2188|1.3699|1.4844|1.5782|1.7188|2.0261|2.5782|2.0625|2.1719|2|2.1563|1.969|1.5785|1.9065|1.5785|1.625|1.4375|1.7815|1.922|2|1.6875|1.6565|1.594|1.461|1.375|1.3205|0.8516|0.9375|0.6953|1.1797|1.1172|0.9297|0.875|1.1563|0.9688|0.9609|1.3|1.9187|1.5625|1.3938|1.4|1.755|1.4312|1.375|1.4625|1.8775|2.27|2.5513|2.8075|3.195|4.4463|6.8625|7.625|8.725|14.475|17.035|16.045|16.15|17.175|21.065|19.56|23.8|18.595|24.885|32.615|44.34|38.37|34.37|28.77|43.47|36.86|43.96|42.55|37.61|32.72|36.2|39.48|43.77|37.95|38.05|33.06|28.03|31.13|34.71|34.27|37.69|38.2|38.66|41.34|45.47|41.18|32.18|25.08|25.77|16.24|9.01|5.78|13.67|13.91|11.35|7.51|6.06|5.45|6.36|3.57|4.73|5.62|4.82|4.23|3.59|1.58|1.82|1.42|3.01|2.78||||||||||||6.78|6.59|6.97||
2024-04-29 07:20:55|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.4167|4.2292|5.4168|4.8333|3.2918|4.3126|4.7917|5.0418|5.2084|5.3751|5.75|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75||||||||||||17.93|17.21|15.2||
2024-04-29 07:20:57|usa_0438|MAS|price_second_month|0|6.7444|7.0941|7.7932|5.9287|5.7684|6.2405|6.074|6.8229|7.8491|7.128|8.376|11.6488|13.1465|13.4793|12.2589|16.0864|15.6981|16.3637|9.2081|12.0925|12.148|10.7612|10.9277|11.205|12.4808|13.091|11.3714|11.0386|11.0941|8.5424|6.9338|9.6518|11.7597|10.5948|8.9862|11.9816|12.7582|11.2605|11.8707|14.2559|14.034|13.8676|15.0879|15.5872|12.2589|12.3144|9.8737|11.15|12.8136|12.4254|13.091|12.6472|13.8676|12.7582|16.1973|15.5872|17.2513|19.7197|20.9123|24.1296|24.9616|20.4131|25.6273|23.2975|25.3499|25.1281|22.41|15.8645|17.4732|17.3067|17.1403|20.7415|20.7326|22.9159|18.4737|24.9128|23.658|21.4426|17.9014|16.3127|21.8331|22.0018|24.1407|24.8862|25.6223|28.5162|31.303|29.9274|28.4186|27.2293|26.4216|27.6819|27.531|24.3271|25.4631|26.4749|26.8121|23.0934|19.8806|16.5878|16.4547|16.9162|8.5025|4.5708|9.1948|12.8514|12.0526|11.8662|11.8485|9.3101|9.6829|12.0615|12.6472|7.8723|8.5025|10.5438|11.2449|12.5674|15.0524|17.0937|18.6558|16.792|19.8983|20.7237|18.9043|20.8302|21.4781|23.2443|24.0253|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3||||||||||||59.01|60.55|76.76||
2024-04-29 07:20:58|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|43.16|33.71|38.19|43.85|64.3|71.08|87.38|101.04|95.42|103.79|71.86|88.5|77.77|66.54|82.98|60.7|67.74|61.25|49.3|41.47|39.06|42.57|34.57|40.08|50.75|53.82|64.06|54.94|44.22|35.81|29.11|25.62|23.35|22.93||||||||||||15.11|17.83|26.82||
2024-04-29 07:21:00|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.755|33.06|37.23|44.89|52.415|49.69|47.78|41.93|45.21|40|38.74|43.67|54.13|60.7|69.1|81.94|80.33|89.13|97.63|95.75|110.12|116.79|95.05|125.23|100.31|118.76|115.72|128.06|141.99|147.45|147.54|179.1|186.57|198.25|162.2|136.25|155.62|129.99|106.88|121.92|111.27|109.51|115.25||||||||||||144.09|133.75|137.35||
2024-04-29 07:21:02|usa_0443|CMS|price_second_month|0|20.75|18.5|15.625|12.25|8|5.25|4.875|6|7|7.5|8.125|12.125|12.25|12.5|16|17.875|18.75|17.375|13.125|16.75|18.5|21.25|24|23.75|29|34|34.375|33.125|29.25|29.25|26.875|31|26.5|20.875|18|19|15.875|16|18.125|20.5|23.625|27.125|25.25|22.75|22.625|22.5|22.25|24|24.125|24.625|27.25|30.375|28.75|29.875|32.5|32.75|33.625|35.938|39.375|44.25|43.563|42.3125|48.75|41.375|46.5|39.5625|33.25|16.75|22.75|26.125|27.8125|29.55|29.67|23.46|23.03|21.8|18.0454|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49||||||||||||56.19|56.76|57.37||
2024-04-29 07:21:04|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.8843|1.7464|1.9302|2.2978|2.8033|2.8493|3.171|2.2059|2.183|1.998|1.8616|2.1145|2.8035|2.4816|2.7919|2.6251|2.2186|2.6251|3.1251|2.4382|3.8755|4.4526|5.8273|4.5|4.4081|5.2002|4.3909|4.6836|4.012|3.7882|3.0994|3.5988|5.4068|5.5743|6.8469|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37||||||||||||119.02|127.67|149.44||
2024-04-29 07:21:06|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9111|3.1398|4.1864|5.2781|4.6089|4.4499|4.6492|5.3351|5.6721|5.0266|6.0637|6.3959|7.2907|7.8199|7.8958|7.2384|9.1608|9.7494|11.1353|14.878|13.7649|13.6961|15.6113|17.9276|21.9408|26.4666|26.8938|35.86|25.33|12.73|13.815|20.11|22.13|27.5|29.285|29.565|30.925|40.715|44.11|42.21|44.2|47.3|51.31|41.83|47.31|40.88|51.98|57.46|54.73|48.83|49.99|56.09|60.59|54.59|40.79|41.62|28.99|33.14|24.2|27.23|28.47|33|32.71|28.68|25.31|27.5|29.38|30.71|29.27|23.21|24.59|21.87|23.99|19.5|17.24|7.68|7.72||||||||||||19.04|20.72|21.69||
2024-04-29 07:21:07|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.688|35.25|32.875|26.25|32.375|30.25|24.4375|14.6875|15.5625|15.0625|20.625|15.8125|17.11|22.85|22.84|21.72|22.01|23.53|14.85|9.35|9.28|11.85|15.95|18.7|22.25|16.4622|14.69|17.42|17.62|18.93|17.39|21.12|32.6|31.43|20.5|24.79|28.56|33.88|32.32|22.24|20.1|20.12|15.75|6.67|4.86|5.23|9.05|9.35|7.29|13.31|11.61|19.62|31.29|27.34|14.3|26|39.5|38.41|33.13|40.99|53.09|57|56.14|68.89|86.78|101.51|116.27|113.31|95.98|103.61|60.92|75.66|49.87|69.67|82.12|96.3|128.93|110.65|112.44|156.6|172.25|160.46|157.94|112.54|136.26|115.83|111.26|156.46|155.72|137.62|174.55||||||||||||476.54|476.02|693.27||
2024-04-29 07:21:09|usa_0447|HTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.1413|75.2927|79.2742|66.4766|46.4625|47.209|30.6077|12.4066|13.1176|24.351|38.4284|34.2337|38.855|42.1966|31.3542|43.583|53.8922|57.4116|33.0961|37.4331|48.3466|49.2353|44.8628|55.3498|66.6899|92.1074|87.7704|85.282|96.3022|103.9452|112.1926|89.7612|83.5045|72.9821|67.0454|57.1272|28.9013|30.3233|44.5913|23.5201|20.3805|8.7999|18.0572|16.2811|16.317|15.0611|15.9581|16.4156|15.4468|13.9578|12.11|15.61|12.79|0.555|1.49||||||||||||16.95|8.34|7.85||
2024-04-29 07:21:10|usa_0448|IPG|price_second_month|0|1.5982|1.5254|1.39|1.4316|1.5617|1.8741|1.8897|1.9782|2.3634|2.2385|2.2593|2.9568|3.3629|3.1964|2.9881|3.998|3.7065|4.555|3.2068|3.6128|3.4879|3.6389|3.8731|4.2063|4.9871|5.6042|5.1875|5.0833|5.5208|5.4584|5.2084|6.9167|7.5625|7.9792|7.8333|9.4375|9.4584|10.625|11.2084|10.2501|9.4167|9.9167|10.0834|10.9167|10.8333|11.5|10.542|11.375|12.292|12.959|12.792|14.042|15.459|15.084|16.5|16.709|19.959|24.375|23.969|27.25|29.6563|28.5|34.375|37.4063|37.875|39.625|47|40.1875|42.9375|38.25|39.0625|37.6|36.74|27.08|29.13|27.2|32.8775|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.3565|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76||||||||||||32.61|30.74|31.4||
2024-04-29 07:21:12|usa_0449|PVH|price_second_month|1|3.375|4.1094|4.5|3.9063|3.8438|5.375|5|5.1563|4.9532|5.0469|6.2969|6.9532|7.9688|8.25|8.0938|8.5469|10.0625|7.5|5|6.0625|5.125|6.0625|7.0625|9.0625|9.5625|11.6875|8.0625|8.875|10.875|6.5|7.3125|10.6875|14.25|18.9375|16.75|24|22.375|24.375|29|30.875|30.75|32.125|37.5|34.875|25.125|20.625|15.25|15.75|15.5|11.5|9.875|11.75|12.75|11.125|14.375|11.875|15|15.813|14.25|12.313|14.75|9.5|7.1875|6.9375|9.875|8.875|8.3125|7.6875|9.5|10.3125|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.35|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64|||||||||||84.97|76.51|122.12|140.61||
2024-04-29 07:21:14|usa_0450|EXPD|price_second_month|0|||||||0.1533|0.2451|0.2031|0.2294|0.2392|0.3045|0.37|0.3748|0.4141|0.5079|0.5157|0.6094|0.3829|0.4844|0.4688|0.5|0.5|0.5469|0.7188|0.8438|0.8594|0.8165|0.7813|0.5079|0.5079|0.7735|0.8438|0.9922|0.8438|1.0547|1.0157|0.9766|0.9454|0.9141|0.8633|0.8282|0.8594|1.1875|1.0938|1.2657|1.3595|1.375|1.391|1.4535|1.594|1.8285|1.93|2.047|2.7815|3.125|3.6095|4.5785|4.8675|5.0625|5|3.4766|4.8125|5.8203|6.9375|8.1563|10.0117|9.4375|10.125|12.25|12.9688|14.5938|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.4438|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39||||||||||||116.71|120.34|119.6||
2024-04-29 07:21:16|usa_0451|HBAN|price_second_month|0|3.1719|2.8559|3.0056|3.0191|2.7335|3.0781|3.6593|3.7983|4.6298|4.7983|5.4837|5.7873|6.5063|5.8938|5.2196|5.6895|5.1686|5.9137|4.7187|5.1681|5.3519|5.1171|5.2601|5.2601|6.1895|6.8812|6.021|5.7084|5.5909|4.4297|4.0857|5.333|6.064|6.4941|6.4941|7.2683|8.6015|8.2252|8.7091|10.5906|11.2357|12.5367|10.8217|10.7036|12.4776|12.6402|10.977|10.94|11.605|13.6603|15.135|14.514|15.368|15.453|16.99|19.466|19.38|24.324|25.5447|26.9507|24.6031|18.8017|24.4835|26.2397|28.6157|27.2159|25.1705|18.9773|17.6136|15.3409|15.25|14.9375|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.2975|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41||||||||||||11.09|11.26|13.04||
2024-04-29 07:21:18|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||3.75|2.5|2.813|2.5|2.813|3.438|3.75|3.75|2.5|2.5001|2.6667|4.5001|6|5.75|5.3333|5.1667|5.5833|4.459|4.583|5.3333|5.583|5.833|7.3333|9.167|8.417|10.917|10.6667|11.833|11.75|11.583|11.042|8.083|4.542|2.7917|1.2917|3.2083|3.6667|2.2083|1.3333|1.875|3.3333|2.75|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46||||||||||||32.38|32.5|31.62||
2024-04-29 07:21:20|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6.1875|5.5625|6.3125|8.25|9.625|11.5|12.625|13.8125|10.0938|11|9.9063|11.4375|10.0938|9.0625|4.7188|5.625|5.1875|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55||||||||||||112.52|116.56|141.29||
2024-04-29 07:21:22|usa_0454|FL|price_second_month|1|8.9375|8.9688|8.7813|8.25|8.7813|8.9375|9.25|10.375|11.75|12|15|19|24|19.5625|19.3125|25.0625|26.625|24.625|17.25|22.625|26.0625|28.0625|25.875|25.0625|25.875|33.1875|31.9375|31.5625|32.875|23.75|30.25|33.5|30.75|28.875|26.5|30.875|27.125|32.375|31.625|31.75|27.125|25|25.375|15.125|15.875|17.375|15|18.5|15.125|15.75|13|15.625|22.5|20.625|22|23.375|24|22.125|20.375|25|19.125|8.6875|6.4375|7.0625|10.4375|8.5625|7|8.9375|10.25|12.375|15.5|13.8|15.3|15.25|15.65|16.18|14.45|9.99|10.5|10.7|13.25|16.2|23.45|25.8|24.2775|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03|||||||||||27.11|17.35|31.15|28.5||
2024-04-29 07:21:24|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|127.39|107.75|91.37|100.32||||||||||||126.36|138.66|151.97||
2024-04-29 07:21:26|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||6.25|9.25|5.125|4.375|5.625|4.125|4|3.875|4.5625|3.6875|2.625|1.875|1.625|1.453|1.532|3.438|2.938|4.938|7.782|6.625|7.063|12.438|8.25|9.313|9.875|11.5938|10.9375|5.4688|9.1875|14.0313|12.375|18.5625|21.4375|95.9375|36.5938|46.25|29.875|31|30.27|25.6|24.38|24.97|19.44|8.21|8.91|7.94|12.89|11.65|13.03|14.24|14.4|10.66|13.79|11.68|11.6|18.78|18.18|25.41|19.82|16.35|15.18|16.4|16.06|16.85|14.26|12.94|12.67|13.37|7.38|10.08|8.12|9.05|8.98|11.46|11.355|13.27|10.48|14.33|18.32|17.34|15.29|17.66|15.62|18.35|19.31|21.715|31.25|31.75|40.381|48.67|45.81|44.73|55.02|70.25|61.1|59.56|73.36|32.27|46.41|43.77|56.83|56.5|57.76|50.78|52.29|57.08|47.2|44.84|36.44|33.27|21.54|20.98|21.02|20.84|16.36|16.54||||||||||||29.19|24.14|29.69||
2024-04-29 07:21:28|usa_0459|ASH|price_second_month|0|6.9522|6.2191|5.7893|5.4606|5.1573|5.0056|5.4101|5.764|6.2191|6.8764|7.5589|8.7471|11.2246|12.0083|11.6291|12.6404|12.6656|14.1825|10.6937|12.0336|13.778|14.41|13.3988|13.9044|16.9886|15.674|15.0167|14.7134|15.5224|13.3482|12.0842|13.601|13.146|12.4381|11.3258|12.5898|12.8932|9.4044|10.1123|10.9213|10.719|13.5505|13.3988|16.5841|15.0167|15.3201|13.7527|13.0954|14.9662|13.2471|14.1066|14.8145|17.292|15.219|19.4156|16.9381|19.365|20.2751|18.8847|22.5251|20.174|18.4296|19.6684|17.9999|16.483|15.5982|13.6516|12.5898|14.1319|14.2583|12.6909|15.6983|16.7945|17.1504|17.2516|17.5509|15.3666|11.5927|11.799|11.2489|13.1298|13.3725|16.0745|19.3792|19.0022|20.803|23.9257|26.4092|27.6268|29.8247|27.352|32.0227|30.6637|30.9777|33.1707|32.1355|29.5941|29.3341|24.1581|21.6706|26.3315|20.081|4.6854|2.8996|13.1486|17.9959|17.6279|23.0983|26.3021|22.7941|24.9627|27.6218|33.5289|26.0077|27.2882|31.1837|31.3652|36.1242|34.7947|38.2535|43.6258|42.7868|44.6855|46.2997|50.5337|52.6041|55.9551|62.6127|62.5048|51.5002|55.2682|46.751|55.6165|57.4416|55.2927|59.198|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69||||||||||||86.63|79.92|93.64||
2024-04-29 07:21:30|usa_0460|LEN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||3.3159|3.5587|4.1521|4.9339|5.6347|5.392|4.826|4.7991|5.7426|5.7963|8.0345|8.7756|12.0407|13.4502|13.5417|9.9265|13.4191|11.8566|9.5895|8.0576|7.8125|9.1299|11.7647|15.7475|18.0392|21.4559|22.4951|17.7745|27.1814|27.2255|24.8775|27.0441|26.402|26.5882|31.9559|45.0245|43.2353|45.9314|41.8431|44.098|55.3627|50.4608|65.951|54.4902|61.3333|53.8529|43.8529|46.549|53.3137|41.8725|30.0588|22.402|20.1373|18.0588|11.8627|7.5882|7.5392|9.549|11.6078|12.3529|15.0588|19.5294|14.4804|14.2255|18.9804|18.6176|17.3431|16.2157|21.0686|27.1961|28.6373|36.7353|40.7255|40.4118|33.2059|34.8529|39.3725|37.8333|35.5196|42.2353|44.0294|44.902|52|49.0882|41.3235|44.4216|45.8824|40.8725|43.7745|49.5098|51.4118|54.5784|62.66|52.89|52.27|42.98|47.42|52.03|47.57|59.6|66.36|50.07|72.35|78.27|||||||||||126.83|106.68|149.85|154.29||
2024-04-29 07:21:32|usa_0461|MUR|price_second_month|0||2.082|1.8662|2.1294|1.8792|1.8511|1.6505|1.7551|1.7087|1.7929|2.0086|1.4649|1.5038|1.6645|1.6968|1.8576|2.2308|2.5091|1.4833|1.8576|2.1434|2.1596|2.0744|2.4185|2.5933|2.9967|2.7864|3.1046|3.0075|3.2135|2.7249|2.8737|2.5933|2.6806|2.4983|2.5857|2.8069|2.8295|2.8543|2.877|3.3581|3.5631|3.2006|3.1963|3.4023|3.8651|3.6763|3.6105|3.6472|3.4045|3.3376|3.5663|3.7971|3.7928|4.4519|5.0027|5.0027|5.7915|5.933|5.3872|5.4277|7.6236|8.6086|7.3807|10.5921|10.9564|12.1978|10.9294|14.0058|14.4106|11.8199|13.5946|18.1455|16.2997|15.5246|18.6054|19.9568|18.4909|18.5104|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8107|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9162|52.5904|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.789|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.2971|48.9658|52.5386|54.6443|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74||||||||||||45.4|42.77|39.67||
2024-04-29 07:21:35|usa_0462|COO|price_second_month|1|42.7497|32.25|22.8752|19.5|34.5|29.0626|24.75|33.1874|37.6874|33.1874|40.8751|40.8751|36|33.75|26.25|27.1874|22.3127|27|12.75|19.1252|15|12.1874|8.0626|6.9374|4.6874|4.5|4.8751|6.75|5.8126|4.1251|5.4374|7.3126|7.1251|6.5626|5.0626|5.6251|3.75|3.1873|1.8752|0.9374|0.5626|0.9374|1.0311|1.5|2.0627|3.75|3.3716|2.997|2.997|4|3.75|4.5|5.875|6.563|8.625|10.125|11.625|18.375|20.438|20.2188|18.2188|8.8125|10.3438|7.6875|12.4688|15.4375|15.0625|16.0938|18.1875|17.6875|19.9375|23.675|25.7|23.45|24.99|23.7|23.55|26.25|25.02|29.9|34.77|40.75|47.13|54|63.2032|68.55|70.59|72.9|60.86|76.61|51.3|54.03|44.29|53.5|44.5|48.62|53.32|52.42|38|34.43|37.15|34.76|16.4|26.44|24.73|29.73|38.12|38.88|39.79|46.22|56.34|69.45|79.24|79.15|70.52|81.71|79.76|94.46|92.48|107.88|119.05|129.69|123.84|137.36|135.53|155.75|162.09|187.42|177.97|148.86|134.2|153.97|171.57|179.26|174.93|199.89|239.42|237.11|217.88|228.81|235.45|277.15|254.5|296.17|336.89|297|321.29|275.67|283.64|337.12|||||||||||95.8575|79.5025|94.61|101.46||
2024-04-29 07:21:36|usa_0463|ALK|price_second_month|0|4.125|3.6875|3.6875|3.3438|2.9375|3|3.3438|4.7813|5.5|5.375|4.8125|4.9688|4.8125|4.3125|4.6563|6.625|4.9375|5.5938|3.5938|4.375|4.3125|4.8125|4.9688|5.9688|6.75|7.1563|5.5938|5.5938|5.75|4.3438|3.9688|5.7188|5.6875|5.6563|4.8125|5.5313|5.1563|4.375|4.1875|4.125|4.0313|3.2813|4.0625|4.3125|3.9375|4.4375|4.0938|3.8438|4.1563|4.875|4.5313|5.5625|6.5|5.2813|6.0313|5.9375|6.2188|6.8594|9.3438|13.7656|11.5781|9.7344|9.3594|12.6719|10.375|10.8125|9.5|6.625|7.7813|6.5|6.9844|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95||||||||||||41.97|37.81|37.39||
2024-04-29 07:21:39|usa_0464|CNP|price_second_month|0|10.5625|10.4375|10.5625|9.4375|9.3125|9.8125|10.875|11.25|14|13.875|13.9375|15.375|15.5625|18.125|17.9375|18.6875|16.1875|16.9375|15|15.75|15.625|14.6875|13.9375|13.8125|14.625|17|17.3125|16.5625|15.9375|15.875|18|18.375|18.375|18.6875|20.625|20.75|21.5|22.1875|22.125|23.625|22.125|23.5625|22.6875|20.1875|16.125|17.375|16.942|19.0579|21.4275|21.1768|22.7956|22.5463|21.8|21.6753|21.9231|23.1695|20.6782|20.1811|23.6079|21.5388|23.8279|23.984|26.3252|22.3192|25.3887|23.0475|20.6543|17.1166|23.7239|30.9035|32.6724|34.9698|38.3578|25.0224|21.5109|17.3143|14.1573|9.8641|7.2026|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07||||||||||||27.89|28.27|27.5||
2024-04-29 07:21:40|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|18.4688|48|31.0625|46.8438|24.2188|6.125|6.5|6.765|4.5|5.6259|7.45|6.8|8.215|7.725|10.19|10.615|9.39|10.815|11.685|14.855|17.665|22.145|26.69|34.965|37.58|30.82|23.98|27.5|29.035|28.1|33.8|34.23|49.535|42.085|46.025|53.45|27.065|36.365|37.215|45.61|45.5|57.19|50.63|46.22|61.98|67.02|64.66|42.71|40.71|48.41|42.72|55.7|51.37|59.19|67.82|72.2|91.64|102.25|100.95|91.69|129.22|155.05|182.61|160.24|148.84|124.83|110.8|123.26|133.51|147.44|121.19|129.86|129.99|117.55|106.58|126.08|117.29|117.02|86.75|82.85|92.26|106.96|117.95|107.25||||||||||||224.36|240|225.64||
2024-04-29 07:21:42|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|69.99|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|119.6|120.11|138.34|156.46||||||||||||131.72|138.78|146.81||
2024-04-29 07:21:44|usa_0468|HRB|price_second_month|0|1.1993|1.3633|1.4258|1.3125|1.2344|1.3868|1.3086|1.5157|1.7188|1.8282|2.125|2.5235|2.4688|2.6563|3.2188|3.2969|3.1329|3.75|3.0782|3.9532|3.25|3.4063|3.5313|3.5313|3.5625|4.0782|4.3907|4.1094|4.7813|4.875|5.3594|5.8438|6.7188|7.4375|8.5938|8.7188|7.9375|8.8438|9.8125|10.3438|8.6875|10.0625|9.5938|11.5313|10.6563|10.9375|8.657|9.375|9.0313|9.75|11.125|8.8438|8.7188|6.375|7.3125|7.3438|8.25|9.8125|10.25|11.7656|11|9.7813|11.2344|11.3438|12.0469|13.9063|10.75|10.9688|7.7188|8.9688|8.7969|12.325|14.91|19.455|19.92|25.225|22.4467|24.45|19.165|20.285|20.47|22.05|27.145|27.025|24.425|24.13|23.85|26.65|24.96|26.95|24.44|22.3|22.75|21|24|21.82|23.69|19.84|19.68|18.65|23.34|25.54|19.13|19.1|14.6|17.28|20.3|17.28|16.08|12.83|12.59|15.19|16.2|15.12|15.73|16.3|15.27|16.56|18.03|24.86|29.27|27.91|27.89|31.64|29.78|33.53|33.64|34.15|31.73|34.02|36.69|32.88|21.36|21.66|22.16|20.56|26.54|26.74|26.18|25.33|27.45|27.06|27.01|24.15|26.25|24.22|24.38|20.67|17|14.5||||||||||||39.98|45.42|48.95||
2024-04-29 07:21:46|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.625|72.7188|48|17|26|13.5078|3.8906|5.195|7.9|10.96|10.915|6.245|7.415|6.77|6.9|8.635|9.805|12.91|17.755|14.84|12.47|21.525|25.855|25.605|19.1|26.5|31.38|22.565|24.48|36.775|38.015|38.58|34.62|26.9|23.34|27.98|33.58|25.55|20.95|30.03|35.09|48.46|53.77|68.69|88.86|132.55|125.68|104.29|81.57|99.53|124.96|117.84|97.39|92.16|101.72|83.67|86.81|81.84|112.12|109.68|120.02|130.17|116.43|126.08|133|102.82|89.51|108.64|124.36|143.75|143.27|125.99|118.64|122.02|148.52|174.57|188.82|168.12|171.28|136.94|128.73|142.84|119.95|139.11|134.53||||||||||||163.66|171.19|187.22||
2024-04-29 07:21:48|usa_0470|CINF|price_second_month|0|3.124|3.4368|3.4508|2.9989|3.0171|3.3379|3.7283|4.423|5.0649|5.4917|5.9085|6.7156|7.5095|7.4566|6.6528|7.4071|6.1236|5.958|4.195|4.6359|4.9131|5.669|5.5429|6.1225|6.9791|7.735|8.0121|7.735|8.1634|8.39|8.0373|9.675|11.2875|11.741|11.1364|11.9173|13.4543|14.7392|18.5564|18.5941|17.158|17.6115|15.7218|16.4777|15.6084|16.78|14.4372|17.0071|16.7055|15.7218|18.7456|19.7284|17.99|16.402|18.216|20.9|23.658|24.565|30.688|40.8163|38.0952|30.4989|35.4308|31.8027|37.3583|35.941|30.3855|27.0975|36.4087|35.2608|33.1633|33.39|38.1134|36.2812|35.0023|36.4354|41.161|36.0363|34.9206|32.1451|33.6417|36.5986|36.9161|40.8163|40.7143|38.4286|42.6667|42.6|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41||||||||||||105.79|102.79|114||
2024-04-29 07:21:50|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.83|9.32|12.1|10.57||||||||||||34.99|38.03|36.8||
2024-04-29 07:21:52|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.81|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48||||||||||||49.19|43|49.45||
2024-04-29 07:21:54|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.59|44.73|48.22|65.96|57.29||||||||||||86.43|96.9|105.82||
2024-04-29 07:21:56|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.875|25.3125|23.375|26.25|33.8125|74.1875|61.6875|66.9375|54.125|63.67|61.8|37.39|34.22|29.91|18.8|8.95|10.7|12.35|17.93|20.3|23.44|26.99|24.45|19.86|25.85|29.33|27.25|29.75|26.5|33.5|37.47|36.4|38.17|34.83|38.07|34.99|31.4|31.54|31|30.02|18.68|18.27|21.32|24.02|27.1|29|28.43|26.79|26.31|30.03|30.09|27.47|27.54|30.67|29.58|31.94|32.7|36.07|36.19|38.08|40.23|44.29|48.09|46|48.25|50.825|53.52|60.47|56.97|57.42|57.23|59.71|59.69|60.65|64.09|64.18|64.64|65.79|65.96|65.37|64.68|56.01|60.49|64.74|68.45|63.75|63.34|60.99||||||||||||89.2|83.77|91.2||
2024-04-29 07:21:58|usa_0475|SNA|price_second_month|0|10.0834|10|11|9.5833|10.125|12.25|11.5416|12.7917|12.3333|12.8333|12.8333|15.9166|19.75|20.8334|18.1667|23.75|25.5001|29.5833|19.75|26.1667|26.9167|24.5001|23.5833|24.4167|26.5833|24|20.6667|21.9167|24.3333|20.4167|19.75|20.8334|20.1667|21|20.1667|24.1667|22.0833|20.5833|19.0833|22.3333|25|28|25.3333|29.1667|23.4167|24.4167|21|22.6667|23.667|27.3333|29.5|29.833|32.083|30.417|36.25|38.875|39.875|42|43.938|42.5|43.875|26.25|34|28.25|36.1875|33.8125|30.25|21.8125|25.6875|30.8125|25.9375|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.4606|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27||||||||||||268.6|274.69|275.66||
2024-04-29 07:22:00|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4063|23.8125|29.6875|45.875|44.5|54.375|49|24.8125|22.93|22.45|23.21|27.04|8.4|10.1|4.37|4.53|3.9|4.57|5.25|4.18|9|9.56|||||||||||||25.53|16.62|15.22|21.03|17.4|14.64|12.5|17.13|8.01|6.32|6.24|9.05|8.9|12.15|13.08|17.9|10.58|7.75|10.31|6.56|10.15|10.39|10.08|20.98|23.29|26.06|31.57|34.86|29.16|29.19|31.95|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.98|99.5|99.22|115.4||||||||||||136.25|150.45|163.3||
2024-04-29 07:22:02|usa_0477|HRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:22:04|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|50.92|49.08|44.46|47.11||||||||||||34.35|30.84|28.55||
2024-04-29 07:22:05|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.375|19.5|18|18.625|21.25|19|20.375|22.5|24.125|22|23.5|26.375|28.75|34.938|34.625|38.063|46|42.625|48.5|51.3125|60.625|45.625|37.9375|35.5|48.9375|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87||||||||||||446.41|464.59|577.71||
2024-04-29 07:22:07|usa_0481|PHM|price_second_month|0|4.4688|3.0469|3.4063|2.1719|1.5313|1.7813|2.1875|2.2032|2.1875|1.7969|1.6719|2.2813|2.25|1.625|1.8125|2|1.4688|1.5782|0.8907|1.0313|0.7969|0.9219|1.2032|1.2969|2.0938|2.1719|1.5469|1.0625|1.0938|0.9532|0.9063|1.8125|1.9844|1.8282|2.25|3.5938|2.7813|2.875|3.5|3.6094|3.7188|4.6719|4.625|4.2344|2.9532|3.0938|2.516|2.875|3.422|3.375|3.875|3.735|3.5|3.11|3.829|4.282|3.954|4.579|5.071|5.688|6.665|7.2188|6.3594|6.0156|5.9531|5.7813|5.0156|4.2031|5.5469|8.2344|9.6563|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59||||||||||||82.06|88.42|108.38||
2024-04-29 07:22:09|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8594|7.625|10.3125|12.2813|12.4375|9.9375|16.5|16.7188|13.25|13.44|15.83|14.285|13.275|15.68|18.9|18.435|16.31|13.035|13.74|17.805|18.385|21.39|22.39|20.67|28.41|39.07|36.07|42.6|40.22|36.97|41.79|35.32|54.21|71.06|78.4|83.1|87.53|65.95|49.25|31.24|10.2|4|7.14|8.65|10.56|10.92|13.32|9.25|12.22|13.93|15.07|9.25|9.52|14.19|11.17|10.48|9.99|12.54|15.09|17.46|19.18|26.83|26|25.1|22.81|22.63|19.68|19.54|22.25|18.22|22.85|24.31|28.87|26.95|31.87|31.6|33.25|34.71|31.3|29.01|27.43|28.81|25.36|28.51|32.18|32.34|17.23|20.83||||||||||||43.98|39.44|43.28||
2024-04-29 07:22:11|usa_0483|CIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|37.24|36.41|39.89|42.69|44.33|34.31|31.57|40.18|34.97|37.92|36.82|42.18|44.49|47.42|50.19|48.31|44.73|47.68|48.8|46.25|46.21|42.03|42.2|28.71|34.26|36.6|40.16|42.9|45.22|45.01|49.72|53.05|50.42|53.84|46.43|51.3|49.47|41.29|45.3|42.94|20.5|19.67||||||||||||||||
2024-04-29 07:22:12|usa_0485|CMA|price_second_month|0|4.1121|4.0902|4.4839|3.8731|3.9425|4.5394|4.942|5.7749|5.886|5.997|6.3163|6.2956|8.114|7.8919|7.4477|8.2598|8.2252|10.3907|8.2806|9.891|9.1667|10.8334|10.2222|10.6667|11.7223|12.9445|11.3333|9.9445|9.9445|8.4445|8.5|11.7223|13.7778|15|15.5833|19.4584|20.25|19|21.2917|21.4167|18.6667|19.3333|18.0833|18.0833|20|20.25|17.583|18.833|21.0833|23.75|24.9167|25.9167|29.1667|32.6667|39|40.0834|41.6667|47.2084|56.7917|67.2084|65.75|52.25|64.5|66.25|60.4375|52.0625|53|36.9375|50.625|56.3125|52.0625|63.65|56.9|59.75|51.36|59.85|64.0906|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.4178|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53||||||||||||48.11|45.22|49.38||
2024-04-29 07:22:14|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4918|6.7903|6.8649|8.2081|4.7756|4.9995|4.4025|4.6264|5.7083|6.7903|7.5365|9.5512|10.3347|9.8497|11.1928|13.3195|13.021|11.3794|9.4766|11.0063|9.7378|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.344|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|99.53|||||||||||168.92|145.53|162.58|156.1||
2024-04-29 07:22:16|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23.375|24.375|28.125|31.5|34|36.188|37.938|36.875|38.875|35|37.5625|33.1875|32.875|27.75|23.75|24.5625|34|40.25|60.1875|63.25|67.9|64.9|71.45|72.85|62.61|54.2|57.9|53.4|73|73.3|82.19|87.39|81.85|70.16|84.27|86.87|89.49|92.59|105.12|99.04|89.35|93.98|98.41|97.17|107.23|101.88|104.93|96.88|87.72|82.13|78.46|65.13|69.23|84.31|85.11|85.42|72.68|79.14|83.49|88.65|88.97|80.7|87.73|87.85|102.12|103.66|108.47|124.61|129.61|136.95|156.83|149.24|160.02|163.84|175.39|177.43|181.51|175.81|184.44|186.13|179.11|193.38|210.55|235.14|254.65|252.48|219.6|240.24|225.29|223.02|222.08|226.11|247.66|235.88|271.26|247.88|198.41|220.08||||||||||||||||
2024-04-29 07:22:18|usa_0488|UDR|price_second_month|0|2.3438|2.5|2.8438|2.5782|2.0313|4.0625|5.0938|6.5|6.625|7.0625|6.8125|6.9375|6.6875|8.6875|7.5625|8.9375|8.875|9.1875|7.75|8.875|8.125|8.9375|9.0625|8.5625|9|9.375|8.9375|8.25|7.9375|7|7.3125|7.75|8.9375|8.875|9.1875|10.3125|10.3125|11.75|11.4375|13.1875|13.25|14.625|13.75|14|14.625|13.25|13.125|14.125|14|14.125|14.125|15.375|14.625|13.625|14.75|15|14.75|14.125|14.688|14|14.125|11.625|10.8125|9.875|11.0625|11.5|10.8125|9.9688|10.75|10.8125|9.4375|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.8821|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81||||||||||||39.9|33.4|35.5||
2024-04-29 07:22:20|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|42.23|39.5|40.81|38.62|23.69|19.8|22.5|28.09|23.91|23.07|22.7|20.32|19.38|19.97|24.76|21.72|19.01|17.77|15.72|21.85|20.8|24.02|25.92|26.43|26.65|28.72|35.55|30.01|31.26|25.39|26.05|19.22|12.02|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.07|39.04|36.44|34.65||||||||||||37.55|47.84|55.32||
2024-04-29 07:22:22|usa_0490|CTAS|price_second_month|2||1.1297|1.2754|1.1661|1.2338|1.4369|1.5279|1.8056|2.2778|2.0139|2.5278|2.7362|2.9167|2.6944|3.0972|3.4444|4.0278|3.0278|3.0417|3.7223|3.8889|3.8611|3.8334|4.0833|4.4167|4.8889|4.6667|4.6944|5.0556|4.3889|5.7223|7.0833|7.7084|7.5416|9.7084|8.8333|9|8.75|9.8333|8.7917|8.5833|9.75|11.2917|10.25|10.4167|11.833|11.5|12.8333|12.5|14|15.3333|17.9167|17|19.4167|19|18.25|21.8333|24.0834|27.8334|31.75|33.875|35.6667|50.7084|45.8334|42.75|40.1667|31.25|39.625|42.1875|46.375|46.6875|43.81|50.17|40.42|50.02|51.77|43.889|47.27|41.3|35.85|41.21|42.82|45.03|45.11|41.96|43.14|43.5|38.59|44.33|40.54|42.6|41.98|35.3|41.4|41.15|37.47|36.56|36.59|32.82|29.61|28.44|23.7|22.75|25.66|25.18|27.69|25.11|27.26|26.46|27.47|28.06|31.05|32.55|29.89|37.09|39.17|39.63|41.81|42.26|44.87|47.51|53.77|57.07|58.93|62.6|73.24|78.7|79.95|85.5|93.09|85.92|89.78|107.27|106.67|116.11|122.47|134.85|149.04|168.45|170.3|204.48|181.87|187.51|217.14|260.44|268.67|278.97|221.83|301.87|338.07|||||||||||502.04|507.12|604.57|666.23||
2024-04-29 07:22:24|usa_0491|RAD|price_second_month|0|100.626|92.188|109.376|95.626|95|117.5|126.25|153.75|149.376|123.126|118.126|145.626|165|166.25|156.25|183.126|166.876|210|151.25|196.25|185|165.626|177.5|172.5|178.75|193.75|193.126|160|169.376|156.25|176.876|206.25|213.75|233.75|181.25|208.75|208.75|215|238.75|197.5|178.75|176.25|161.25|191.25|201.25|206.25|226.26|247.5|237.5|280|312.5|315|293.75|325|396.25|421.25|465|500.625|657.5|647.5|716.25|723.75|927.5|827.5|500|370|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02||||||||||||||||
2024-04-29 07:22:27|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27|28.4375|30.5|24.9375|19.5|20.375|22.8125|20.5625|17.5625|14.9375|13.25|19.25|22.875|29.5|30.98|24.25|26.35|27.86|26.62|23.76|24.1|20.22|25.71|28.85|29.68|31.03|33.2|36.3|39.39|39.33|38.75|50.11|53.87|55.97|54.95|58.25|77.81|88.59|93.28|77.62|65.13|66.8|69|72.95|43.23|36.12|54.03|67.16|79.16|80.3|85.23|83.14|109.82|125.56|114.7|137.11|141.79|173.73|150.27|157.84|159.9|176.07|189.56|165.78|173.26|159.99|150.26|169|176.56|138.09|130.7|105.02|119.32|89.8|94.33|109.09|108.61|78.19|67.34|85.32|94.52|105.39|135.26|139.41|112.56|125.33|105.99|87.07|108.71|121.86|79.98|67.27||||||||||||116.63|129.38|185.92||
2024-04-29 07:22:28|usa_0494|MAT|price_second_month|0|3.4817|2.4235|1.6384|2.4235|1.8091|3.4133|3.1403|3.5499|3.8229|4.1301|3.2085|2.9355|4.0278|2.8672|2.7989|3.2085|3.072|3.4817|2.048|1.8773|2.287|2.2528|2.4918|2.7989|3.8229|5.1883|4.7445|4.8811|6.6561|4.847|5.3248|6.6561|7.2362|6.9631|9.8133|11.6053|11.7333|11.392|13.696|11.072|12.352|14.016|15.616|16.72|16.88|18.4|17.12|17.9|20|23.2|22.4|26.6|27.25|27.125|30.875|24.875|29.875|33.4375|40.0625|42.25|37.875|32.375|34.5625|26.375|26.4375|21.3125|14.3125|9.625|13.5625|9.875|12.625|16.96|17.8|17.99|18.41|18.95|21.2369|19.43|20.62|21.32|21.51|19.32|20.24|19|17.5688|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745||||||||||||22.16|19|19.7||
2024-04-29 07:22:31|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|61.61|64.62|80.27|82.51|90.9|88.46|82.09|84.96|85.06|76.39|70.7|79.75|74.34|70.72|89.79|68.1|83.73|98.36|100.72|103.06|123.77|117.72|145.97|159.56|192.85|204.52|167.51|164.45|130.22|187.36|215.78|||||||||||225.89|214.85|276.06|272.75||
2024-04-29 07:22:32|usa_0496|ETFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:22:33|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.875|2.0625|2|2.75|2|2.0625|2.5|1.9063|2.125|2.125|2.1563|2.3906|2.2656|3|2.6719|2.4688|2.5313|2.8438|4.0075|4.65|6.5375|6.155|6.625|5.935|5.15|5.7725|6.6375|9.2786|9.3825|9.94|9.5|11.285|15.345|17.54|16.675|19|20.9|24.765|24.455|23.45|22.905|28.425|28.185|32.29|37.47|35.5|43.78|44.11|29.49|24.27|28.7|35.52|39.88|42.83|43.37|42.19|48.99|54.51|56.52|53.98|56.85|63.18|62.12|69.46|67.22|75.62|74.87|85.62|86.05|83.07|74.47|81.2|82.2|86.54|89.12|97.06|92.53|84.05|88.63|95.35|93.88|106.76|124.66|127.91|150.48|159.94|164.16|185.37|150.44|174.49|182.15|206.56|246.38|242.19|268.97|320.47||||||||||||318.87|293.36|334.17||
2024-04-29 07:22:35|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.68|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.15|12.44|7.75|8.74||||||||||||17.65|17.13|16.26||
2024-04-29 07:22:36|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5668|2.18|2.2493|2.3293|1.985|2.621|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7475|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.44|66.765|60.89|55.42|46.62|59.45|53.02|64.49|63.14||||||||||||61.65|73.68|78.43||
2024-04-29 07:22:38|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.46|5.09|1.45|1.64||||||||||||2.91|1.85|2.13||
2024-04-29 07:22:39|usa_0501|RHI|price_second_month|0|0.302|0.3957|0.4373|0.5441|0.5415|0.5909|0.5596|0.5935|0.5076|0.5285|0.5337|0.4894|0.5128|0.6456|0.6378|0.8043|1.291|1.4732|0.82|1.5565|1.5625|1.6459|1.625|1.3333|1.5833|1.5521|1.3333|1.448|1.2188|0.9688|0.8647|0.8647|0.9271|0.9479|0.9271|1.1667|1.0105|0.9167|1.1667|1.198|1.625|2.1563|2.073|2.4897|2.8333|3.5625|4.146|4.105|3.584|4.73|6.688|6.98|9.355|11|12.417|13.875|14.292|19.459|19.532|22.625|25.313|24|23.5|18|14.1875|13.125|14|21.125|29.6875|31.8125|29.875|24.06|28.2|24.89|26.95|26.01|24.6764|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2||||||||||||73.96|81.98|80.4||
2024-04-29 07:22:41|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.57|52.63|54.52|39.56|46.59|57.47|72.69|78.77|98.1|121.8|146.08|174.7|167.81|177.77|159.3|118.42|151.9|127.09|112.87|134.98|139.92|146.76|176.9|201.12|225.77|184.13|242.88|198.54|207.47|231.25|163.96|229.67|237.99|||||||||||255.51|234.44|294.88|284.13||
2024-04-29 07:22:42|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||2.9688|2.7813|1.0313|1|1|0.8438|1.125|1.4688|1|0.8125|0.75|0.6563|0.5313|0.5|0.5157|0.8672|1.2813|1.8125|1.68|2.25|1.3595|2.094|5.2815|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.469|5.7188|5.25|3.3594|3.2656|2.5156|1.9063|1.2344|1.3125|1.7188|1.4531|2.1094|1.2813|1.4063|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0977|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72||||||||||||74.74|71.3|73.8||
2024-04-29 07:22:44|usa_0504|CHK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:22:45|usa_0505|CPB|price_second_month|1|3.1875|3.3907|3.8125|3.7969|3.9063|4.25|4.3438|4.5079|4.7969|4.8594|6.1719|7|8.1094|6.8594|7.125|8.6407|8.3594|8.1094|6.9688|6.8438|6.3438|7.4688|7.875|8.3125|12.4688|12.0625|14.6563|12.8438|14.3125|11.4063|14.625|19.6563|18.4688|18.7813|21.25|18|18.0625|20.4375|21.0625|22.1875|19.625|19.25|20.5|19.9375|17.1875|19.75|22|24.1876|24.5|25.125|30|30.4375|35.25|39|40.125|46.375|48.875|49|58.125|56.75|53.125|50.1875|55|40.6875|44.875|39.125|38.6875|30.75|29.125|25.875|34.625|29.87|25.75|28|29.87|26.8|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.8557|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37|||||||||||45.71|41.08|43.23|44.45||
2024-04-29 07:22:47|usa_0508|Y|price_second_month|0||||||||||||||||57.0556|63.465|89.7123|63.7033|69.9533|71.553|68.6179|68.1395|80.2934|82.3453|97.2891|97.0702|82.3453|86.0291|78.1861|78.7991|91.4217|93.6272|93.3823|96.4461|119.6078|118.6275|120.8333|117.6471|130.6373|132.8431|142.1569|138.2353|142.8922|144.3627|143.6276|168.3729|179.4643|174.5509|188.7728|215.8182|219.7214|213.9149|223.0247|233.5131|230.9637|230.8302|259.7826|291.7157|334.3137|348.0392|203.9216|188.4804|178.9216|177.451|177.2059|188.2353|182.2917|161.7647|171.0172|186.3971|198.6275|204.7059|212.0588|187.0196|190.4412|182.2059|179.1667|181.3725|161.1765|173.7745|196.0882|201.9608|230.4804|261.2745|254.9118|277.0294|268.6275|274.7549|291.9118|288.4216|282.3529|276.7647|276.5196|335.8824|382.9608|366.6667|403.9216|400.9804|353.9216|368.1373|313.7255|259.8039|257.4804|254.902|272.1569|261.7255|271.8137|286.3725|291.8137|295.3431|334.0686|333.17|298.96|288|324.64|329|337.15|351|377.87|390|387.09|394.1|385.5|421.12|431.13|456.54|472.54|475.35|469.79|509.36|463.98|544.83|536.2|567.95|645.8|587.34|562.77|584.8|606.15|570.56|631.78|631.03|642.96|663.3|749.31|780.04|672.25|513.1|554.56||||||||||||||||
2024-04-29 07:22:48|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.25|2.1944|1.875|1.9583|1.8264|2.1111|2.4861|2.5556|2.5972|2.7639|2.4167|2.3889|2.1111|1.7778|1.6667|1.4376|1.6944|1.6667|1.6875|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1655|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0555|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54||||||||||||76.86|83.69|87.59||
2024-04-29 07:22:50|usa_0510|JBHT|price_second_month|0||||1.5|1.4376|1.5729|1.6667|2.2709|2.073|1.9584|2.2084|2.6667|3.9584|4.2501|4.2084|4.6667|3.7084|3.7709|2.1667|2.8333|2.7084|3.9167|4.0417|3.5417|3.2918|3.4167|3.375|3.4584|3.7084|2.75|2.9167|3.5|3.4584|3.9167|4.4167|5|5.9375|5.0625|6|5.25|5.125|6|5.875|6.0625|4.6719|4.75|3.907|4.875|4.375|4|4.094|4.563|4.75|4.532|3.5|3.469|3.813|4.157|4.063|6.6875|7.4844|4.2344|4.75|5.875|4.2188|3.7031|3.2813|2.875|4|3.375|3.2813|3.9531|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.8699|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54||||||||||||187.88|185.27|206.31||
2024-04-29 07:22:52|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.22|17.62|15.45|17.285|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|13.04|12.86|11.88|14.985||||||||||||21.49|22.04|26.88||
2024-04-29 07:22:54|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|31.82|24.23|28.09|30.37|32.82|32.31|33.4|36.45|37.54|44.21|51.41|51.64|50.86|48.44|51.53|57|60.65|56.6|68.69|59.74|72.41|76.59|81.53|93.83|93.17|97.06|96.48|92.8|100.38|100.5|99.15|103.67|99.41|88.55|108.95|109.97|104.56|115.67||||||||||||||||
2024-04-29 07:22:55|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|106.91|117.66|136.43|132.64||||||||||||197.82|168.25|151.09||
2024-04-29 07:22:57|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|40.1|30.48|33.61|27.84|27.33|26.87|25.4|35.865|32.33|25.78|31.65||||||||||||52.53|44.53|52.29||
2024-04-29 07:22:59|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|106.21|107.31|97.22|104.16||||||||||||128.68|130.17|140.97||
2024-04-29 07:23:00|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|78.48|65.63|58.5|55.5|54.5||||||||||||69.45|71.08|77.65||
2024-04-29 07:23:02|usa_0518|HRL|price_second_month|1|0.4492|0.3906|0.4844|0.4375|0.418|0.5039|0.4766|0.5313|0.5313|0.6406|0.8008|0.9297|1.0742|1.043|1.0703|1.2344|1.4375|1.6484|1.3359|1.5469|1.125|1.1641|1.375|1.3906|1.6328|1.8516|2.1094|1.9531|2.2969|1.8438|2.3906|2.75|2.4219|2.6719|2.6719|2.1875|2.5|2.5156|2.9375|2.8906|2.6406|2.7188|2.7656|2.4063|2.6094|2.8125|3.0938|3.3908|3.2658|3.297|3.0783|3.2813|3.3438|2.922|3.3595|3.2658|3.3595|4.008|4.0938|4.6172|4.3203|3.3828|4.0938|4.4531|5.0313|5.1641|5.0781|4.1094|4.2031|4.1719|4.6563|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.8103|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89|||||||||||40.22|38.03|32.11|34.89||
2024-04-29 07:23:04|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|41.34|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68||||||||||||39.57|38.26|42.32||
2024-04-29 07:23:06|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.3125|14.875|13.95|16.15|19.4|17.85|18.19|19.72|19.29|17.55|16.45|17.73|20.45|19.71|23.11|23.5|23.04|23|23.4|21.84|20.53|22.84|23.28|20.93|22.72|22.56|25.38|25.42|25.37|27.58|24.56|26.31|25.44|14.25|12.37|15.37|18.7|20.04|22.46|20.93|23.39|26.25|30.27|28.48|25.35|24.29|29.64|27.08|31.73|36.71|40.64|50.28|54.02|61.77|72.56|67.77|66.12|74.31|82.22|70.08|72.91|68.38|47.39|65.81|79.42|84.67|92.43|100|111.14|112.07|118.86|118.24|112.22|95.43|100.72|88.82|101.25|112.07|99.1|101.7|96.72||||||||||||149.1|168.01|181.19||
2024-04-29 07:23:08|usa_0522|CCK|price_second_month|0|3.7642|3.7329|4.15|4.0875|3.8893|5.0258|4.8382|5.5368|6.5586|7.7264|9.0821|9.6972|11.8869|12.1684|11.6158|13.9723|13.0234|14.5562|10.2499|11.6158|12.6689|12.6898|14.5|15.8333|16.125|18.5|17.875|17.0416|20.3333|19.2501|17.7083|21.2917|24.2917|29.0834|27.7501|30.0416|33.2083|35.75|37.25|37.125|38|35|39.5|37.875|36.125|37.25|37.75|42.625|47|45|41.875|47.125|46.75|47.5|53|55.5|58.25|50.875|48.8125|54|51.875|32.75|33.75|27.75|31.375|26.5625|20.375|14|17.125|12.9375|4.0625|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85||||||||||||92.66|86.01|76.62||
2024-04-29 07:23:10|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|22.84|25.37|29.99|34.13|43.26|36.95|43.75|44.81|40.69|43.52|45.13|47.95|46.41|46.32|55.29|51.13|58.67|63.66|56.2|57.83|62.89|62.01|66.87|60.66|57.42|53.27|43.8|48.65|51.02|49.44|64.8|67.11|62.61|85.52||||||||||||||||
2024-04-29 07:23:11|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.9063|6.4063|8.5|10.375|11.938|14.188|21.75|27.063|35.75|31.25|36.5|26.5|29.125|26.438|29.125|39.875|33.063|23.125|21.625|22.4375|23|20.9375|11.5|14.3125|13.3125|13.25|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82||||||||||||349.68|434.84|465.56||
2024-04-29 07:23:12|usa_0526|FMC|price_second_month|0||||||||||||||2.1939|2.784|3.7069|4.3575|5.462|3.9338|3.6312|3.9944|4.1759|3.828|4.5996|4.6298|5.7949|4.6298|4.4029|4.4937|4.2819|3.6161|4.4785|5.0989|5.8402|5.5982|5.8402|6.0218|5.7495|6.037|5.6284|5.4771|5.9764|5.5831|5.9159|5.8402|7.0809|7.0506|7.081|8.3944|10.0407|9.6332|9.5191|8.7693|8.427|10.0733|8.9649|9.3887|10.8313|9.5273|9.4376|9.9674|6.7482|7.5794|6.6748|8.6308|7.5957|6.3244|6.2999|7.9217|8.8427|8.8508|10.0094|9.9521|8.1486|6.9829|8.1789|7.6914|6.1336|6.1401|3.3647|4.5043|5.3926|6.4868|8.1139|8.7898|10.0161|10.7354|10.6943|12.0137|12.3409|11.5198|13.175|13.9897|13.2422|15.3568|15.9483|18.1257|19.4993|23.7111|24.5301|32.0568|31.8662|18.936|17.519|23.5508|20.6693|24.2615|24.7728|26.2374|26.987|33.7208|33.5561|36.5503|32.9018|36.364|42.8854|44.1724|47.0756|48.0636|52.2234|54.3467|57.7266|63.1431|66.8869|66.3496|57.3193|47.145|54.9533|49.5455|36.6673|37.2393|32.6202|41.1565|40.6799|48.6356|49.9355|65.3183|74.7213|81.8104|68.0135|75.4753|74.054|71.7054|77.56|73.45|86.33|97.96|93.1|98.41|106.86||||||||||||86.23|53.66|56.39||
2024-04-29 07:23:15|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.74|19.94|16.1|19.74|25.86|26.2|24.96|25.42|27.24|29.31|29.1|30.37|28.74|28.18|30.79|32.54|34.4|31.36|32.78|26.4|22.57|20.52|22.38|23.56|23.51|23.075|21.435|20.73|19.08|18.07|18.18|18.89|19.53|19.01|19.63|20.54|21.22|20.07|17.94|19.26|19.14|17.7|17.71|16.87|15.08|17.46|18.51|13.09|14.09||||||||||||9.91|8.82|9.56||
2024-04-29 07:23:16|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.905|7.24|6.92|6.91|7.74|8.03|11.6|12.37|11.615|11.285|12.705|9.83|6.425|7.755|11.13|12.315|15.975|14.47|18.23|18.875|20.6|21.865|21.82|20.795|20.29|22.865|24.76|26.775|28.755|36.655|39.575|39.095|42.615|41.23|36.835|43.91|32.53|32.335|32.98|26.05|30.1|25.19|27.85|26.39|27.65|29.62|26.2|22.49|17.97|24.31|21.9|29.55|30.13|29.09|27.47|28.28|33.12|29.98|21.965|22.13||||||||||||||||
2024-04-29 07:23:17|usa_0530|GRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.4221|8.5912|9.7579|10.5357|9.2806|10.6091|10.6342|10.4837|13.8069|14.597|16.8417|14.898|10.3333|13.2426|10.7847|14.296|15.3494|10.9352|8.076|10.0825|6.3705|1.856|1.6212|1.4527|1.3002|1.252|1.8058|2.175|1.7256|1.7577|1.9663|2.6164|2.7047|2.183|2.2874|2.5201|6.1157|10.9151|7.8974|8.2827|8.4673|6.9744|8.1462|11.3967|8.1863|14.7435|19.7757|21.7259|17.9297|21.6778|17.0388|21.734|21.0999|4.1173|4.4945|10.4175|13.4272|18.3471|23.2428|20.5702|20.3054|26.8625|30.5303|37.5529|31.6378|33.4436|45.7151|42.1356|46.3572|52.5451|57.4489|67.8263|64.4876|77.0721|81.3338|73.9019|79.4798|77.1042|79.5761|78.597|79.4076|78.8297|68.74|77.64|78.13|65.26|70.84|71.69|71.48|73.31|66.18|71.59|70.66|63.84|77.67|70.48|67.71|66.83|56.56|52.2|40.71||||||||||||||||
2024-04-29 07:23:18|usa_0531|GT|price_second_month|0|16.5|15.25|16.5625|13.0625|11.8125|13.625|12.4375|14.1875|14.8125|13.9375|14.375|17.75|15.5|17.375|21.5|26.375|33.375|35.25|24.3125|29.5625|31.375|29.8125|23.9375|23.875|26.6875|26.9375|23.125|16.875|17.875|11.375|8|10.3125|13.125|19.125|23.9375|32.1875|35.5|31.5625|35.9375|33.625|39.75|42.25|44.5|45.25|38.75|35|33.875|36.875|42.125|40|42.38|47.375|50.5|45.625|48.5|52.75|58.5|61.625|60.6875|69.125|71.875|49|56.75|46.25|59.6875|56.125|33.75|22.6875|24.875|23.375|16.95|25.5|29.11|24.5|22.4|27.5|21.9232|13.52|8.24|4|6.52|7.12|6.75|8.42|8.735|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595||||||||||||12.91|13.89|11.88||
2024-04-29 07:23:20|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|9.3125|22.25|27.9688|54.1563|93.5|253|117|193.75|85.75|47.6875|61.97|39.74|40.02|23.53|10.02|6.4|9.14|7.32|12.439|14.15|14.95|17.45|17.37|16.9|32.9|26.75|32.22|22.26|22.11|24.17|22.3|19.06|23.15|26.25|27.94|30.51|38.65|36.06|39.54|31.67|21.43|19.2|23.18|20.76|22.45|24.12|26.83|29.19|35.5|36.98|36.22|31.15|31.5|36.95|39.93|47.2|40.87|46.14|47.31|48.9|56.58|55.51|49.92|55.915|59.87|62.16|63.51|70.93|88.54|79.68|84.56|74.32|79.9|82.47|89.05|102.52|115.77|116.02|128.21|158.11|150.33|175.4|194.73|203.85|188.44|189.75|208.22|206.99||||||||||||207.79|212.2|195.29||
2024-04-29 07:23:22|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4167|1.5278|1.7499|1.4516|1.5825|1.8055|2.0274|2.2353|2.2913|2.6592|2.7779|3.4818|4.2038|4.5558|5.9867|5.8337|6.6257|7.3336|5.9167|7.4996|7.2656|7.9056|6.8747|7.2496|4.7508|4.9378|6.5937|7.7346|9.7965|12.3894|13.9233|12.8804|16.5032|15.9802|17.5551|15.6822|16.0932|20.7745|23.0694|29.1373|35.12|23.42|21.35|19.78|18.36|18.22|17.58|16.65|16.87|16.66|16.41|16.16|16.74|17.48|17.69|18.61|16.33|20.52|16.49|13.05|9.85|11.06|10.64|11.69|15.49|16.05|15.89|16.8|18.66|16.2|12.81|12.04|13.01|12.35|13.26|13.01|13.5|13.08|14.65|16.52|15.98|15.28|15.95|15.89|16.61|17.74|17.66|16.4|15.13|15.74|15.11|15.98|15.28|12.92|12.05|13.34|13.62|11.59|10.77|10.63|12.51|9.93|11.54|11.92|10.81|10.05|9.05||||||||||||12.28|9.41|4.79||
2024-04-29 07:23:23|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|46.83|54.45|44.79|48.3|43.16|55.3|58.38|58.65|66.43|61.13|63.11|69.01|70|63.81|61.78|49.08|58.41|49.92|43.23|54.53|45.67|39.64|46.64||||||||||||||||
2024-04-29 07:23:24|usa_0535|SPLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.06|36.36|45.87|48.11|72.71|95.5|50.039|45.29|67.1|67.25|68.3|59.16|59.5|35.24|57.45|58.77|57.38|61.73|61.6|65.6|79.49|93.2|111.5|125.76|111.73|134.56|122.19|112.97|147.52|155.62|181.15|203.62||||||||||||||||
2024-04-29 07:23:26|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.875|35.875|37|37.25|28.938|28.375|29|12.75|12.375|12|15|14.625|13.9375|12.57|12.55|15.05|16.24|17.21|23.12|21.8|16.13|13.72|15.5|17.81|19.15|23.07|23.05|32.15|35.9|41.17|42.41|48.12|49.97|68.23|80.38|79.86|89.55|108.15|115.82|109.03|73.65|75.74|68.94|47.22|24.53|22.89|34.31|41.94|51.34|64.07|71.59|79.23|80.36|102.57|92.2|66.91|57.51|81.41|71.69|71.11|78.24|98.44|92.94|85.59|97.79|121.8|121.09|135.66|143.31|161.66|172.74|148.11|157.62|104.18|117.86|116.55|101.25|116.16|114.48|121|151.97|159.44|163.41|154.14|141.66|164.28|129.69|137.23|168.08|165.85|104.2|94.43||||||||||||172.8|155.52|190.24||
2024-04-29 07:23:28|usa_0537|AJG|price_second_month|0||||||2.6563|3.4063|4.5938|5.4688|4.7813|5.9063|7.0313|6.4375|7.25|7.3125|7|5.25|5.3438|4.125|3.6875|4.1875|4.3438|4.4063|4.5625|4.9063|5.5938|6.2813|5.7188|5.5938|5.0625|6.0313|6.375|5.5313|5|5.5|6.0313|5.8125|6.5625|6.9063|8.375|8.3438|7.875|8.5625|7.5625|8.0313|8.1875|7.844|8.75|8.719|9.188|8.188|9.782|8.032|8.5|7.688|7.688|7.938|8.938|8.938|10.3281|10.7813|9.25|11.5938|11.9375|12.1719|13.6563|13.5938|12.7813|19.2188|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3||||||||||||230.48|249|243.93||
2024-04-29 07:23:30|usa_0538|HAS|price_second_month|0|1.1011|1.4813|1.4073|1.4813|2.1107|3.1106|3.4994|4.5919|5.4991|4.8881|5.2769|6.2583|7.3321|8.1097|6.9988|7.6284|6.7397|7.0359|3.5179|3.8513|4.4437|4.3696|4.5919|5.0733|6.3693|6.6656|6.2213|5.5917|6.2954|4.2956|4.5548|7.2211|9.0726|7.9987|10.5167|11.5166|13.1089|13.2755|15.7752|13.5533|15.9417|16.8306|17.1083|15.6641|14.6642|13.9421|13.111|14|15.667|14.445|13.555|15.333|16.778|16.333|18.278|19|19.3333|17.917|19.375|24.167|25.5|22.321|23.5|24.709|28.75|24.4375|21.5625|15.75|16.375|12.3125|11.5625|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94||||||||||||72|46.41|50.29||
2024-04-29 07:23:33|usa_0540|SNPS|price_second_month|1|||||||||||||||||||||||||||||||||||||7|7.375|8.6563|8.375|11.375|11.875|11.3125|10.9375|9.375|11.3125|10.938|11.938|15.6563|15.375|19|16|19.875|23.0625|23.125|12.5|18.375|21.25|17.875|16.375|22.875|16.6563|27.125|26.875|27.5938|28.0781|33.375|24.375|17.2813|18.9375|23.7188|23.4688|24.195|20.055|29.535|27.58|27.405|19.075|23.075|21.2855|30.965|30.91|33.86|28.73|28.43|15.76|19.55|18.1|16.67|18.9|20.06|22.35|18.77|19.72|26.73|26.23|26.43|27.08|25.93|22.71|23.9|19.95|18.52|20.73|19.51|22.42|22.28|22.37|20.87|24.77|26.91|27.65|25.71|24.36|27.2|30.66|29.43|32.995|31.8354|35.88|35.75|37.7|40.57|38.41|38.82|39.695|43.47|46.32|50.65|46.18|45.61|48.44|54.08|59.35|58.86|72.13|72.93|80.53|85.24|83.24|85.57|98.61|84.24|115.15|128.69|137.25|139.2|128.79|195|213.98|||||||||||435.41|458.97|514.91|571.5||
2024-04-29 07:23:35|usa_0541|TMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:23:35|usa_0542|FTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:23:36|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.565|7.34|10.125|12.115|14.025|14.1|15.47|16.9|17.755|19.17|19.415|19.33|18.205|21.275|23.695|25.19|27.53|32.425|35.005|35.765|40.235|38.16|37.84|42.91|33.92|30.71|30.61|24.21|29.25|24.69|26.77|24.82|27.12|28.07|25.53|20.85|17.78|22.98|19.94|26.13|27.93|27.51|25.91|24.89|30.98|26.3|19.79|20.68||||||||||||||||
2024-04-29 07:23:37|usa_0544|HFC|price_second_month|0|||||||||||||||||||||||||||1.711|1.5391|1.6094|1.5547|1.25|1.7344|2|1.9141|1.75|1.6875|1.586|1.4375|1.7813|1.6485|1.8281|1.7969|1.8281|1.8281|1.8985|1.6407|1.6095|1.4768|1.5313|1.4143|1.375|1.383|1.6875|1.7735|1.672|1.672|1.5625|1.6367|1.6875|1.6915|1.711|1.3282|1.0157|0.7852|0.7969|0.8828|0.8984|0.8281|0.625|0.8047|0.8359|1.3031|2.6812|2.6437|2.3462|2.35|1.87|2.1437|2.7325|2.7813|3.64|3.0725|3.32|3.6563|4.3438|5.12|7.0425|9.425|9.5575|14.085|15.205|14.925|20.8575|22.91|27.005|27.735|35.045|33.325|24.225|26.695|21.225|16|9.095|11.655|12.095|11.42|12.725|12.84|12.95|13.005|17.97|28.57|31.155|35.88|23.25|32.63|29.48|40.29|45.33|56.2|49.5|44.48|47.98|45.57|49.25|50.03|40.82|43.99|41.65|46.86|48.08|33.82|26.76|25.88|28.77|29.28|23.9|31.31|44.48|42.83|77.18|74.52|62.47|51.2|37.98|44.36|51.55|33.68|31.45|23.87||||||||||||||||
2024-04-29 07:23:39|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5078|3.2969|5.6719|3.7344|2.0938|1.9688|1.6563|3.2188|4.3594|5.375|6.65|8.775|8.7325|9.625|9.4225|8.24|10.1225|6.7325|9.4225|11.03|13.415|14.995|16.525|16.9325|15.575|17.1225|18.4075|18.5675|21.1375|23.42|22.055|22.795|23.745|27.515|28.29|29.5|31.51|33.5|26.385|27.755|14.67|18.605|20.285|26.19|28.305|27.175|27.58|24.565|30.56|32.125|36.55|32.655|32.515|37.195|30.915|34.5|38.975|43.48|46.6|49.15|55.315|60.29|56.89|57.03|63.9|70.91|70.3|80.55|74.97|64.97|68.25|65.89|63.92|71.19|54.47|43.32|49.49|54.98|46.87|46.8|39.47|36.72|26.02|21.08|26.55|17.09|15.88|19.06||||||||||||14.13|8.38|9.15||
2024-04-29 07:23:40|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.48|6.44|6.92|10.65||||||||||||6.42|5.87|7.26||
2024-04-29 07:23:42|usa_0547|WSM|price_second_month|1||2.1747|0.9033|0.6879|0.8408|0.8268|0.6879|0.9038|1.1216|1.0707|1.27|1.6498|1.7562|1.9555|1.8072|2.6227|2.4743|2.0017|1.7794|1.9785|1.9785|2.1777|1.9183|2.3492|3.2636|4.1167|4.1537|4.5617|5.2663|3.1132|4.4474|6.3377|4.0027|3.8915|3.7247|3.3913|2.6129|2.7519|2.8908|2.9464|3.6692|5.476|9.1729|10.5071|10.0901|17.0938|15.032|12.5|11|10.376|9.25|11.376|11.814|14.188|18.188|14.376|21.376|21.376|20.938|28.938|31.814|10.6563|20.1563|14.125|17.4063|24.2813|23|15.5|16.2188|17.375|10|13.125|19.41|11.905|21.45|22.995|30.66|23.63|27.15|21.8|29.2|26.98|34.77|34.2|32.96|37.55|35.04|36.75|39.57|38.35|43.15|42.4|34.05|32.39|31.44|35.46|31.58|32.62|25.9|24.24|19.84|16.18|7.86|10.08|11.87|20.23|20.78|26.29|24.82|31.7|35.69|40.5|36.49|30.79|38.5|37.48|34.97|43.97|43.77|51.52|55.89|56.2|58.28|66.64|71.78|66.57|75.68|79.71|82.27|76.35|58.41|54.74|52.13|51.08|48.39|53.62|48.5|49.86|51.7|52.76|61.38|65.72|50.45|56.27|65|67.98|73.44|42.52|82.01|90.44|||||||||||125.14|155.4|201.78|317.53||
2024-04-29 07:23:44|usa_0548|XRAY|price_second_month|0|||||||||||||||||||0.5625|0.6772|0.7083|0.6667|0.6042|0.6146|0.5938|0.8959|0.9688|1|0.9583|1.1042|0.8959|1.2084|1.5208|1.8125|2.2917|3|3.3438|4.2709|7.7084|6.4375|6.4792|6|6.75|6.9792|6.2396|6.0417|4.8333|5.5415|6|6.2085|5.9795|6.6045|7.1667|6.75|7.75|8.7085|8.375|9.375|9.0415|10.3333|11.25|7.1146|8.9583|8.5|9|8.25|7.9792|8.5417|10.2292|11.125|12.0625|12.5417|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.1499|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87||||||||||||37.09|31.75|32.68||
2024-04-29 07:23:45|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||1.0313|1.25|1.2109|1.5|1.5156|1.8672|2.0469|2.4688|2.8281|3.25|3.8438|4|4.0313|4.2813|4.75|5.625|8.4688|11.125|12|10.875|9.6875|8.75|9.3125|3.5313|4.7032|3.9845|3.9219|5.5625|4.375|6.5|5.5938|6.375|4.25|4.6406|7.3906|6.25|6.5313|5.6875|5.8906|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06||||||||||||511.41|465.82|575.23||
2024-04-29 07:23:47|usa_0550|AYI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4487|15.3205|12.7393|10.2831|11.174|11.8651|14.8209|17.6519|21.3238|20.5828|19.4004|21.2905|22.1481|21.0241|23.3388|23.0807|31.4986|34.4878|35.387|41.2488|47.735|50.9656|54.1463|38.4511|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|246.48|208.9|174.7|206.25|167.2|166.72|132.03|130.93|124.44|115.55|141.23|135.17|128.63|122.78|86.59|102.51|94.69|||||||||||165.24|161.97|238.16|252.16||
2024-04-29 07:23:49|usa_0551|VMW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.62|59.86|65.39|38.49|19.76|21.45|27.85|31.6|42.57|48.16|59.78|79.17|81.52|84.53|97.32|82|92.06|98.09|94.89|95.15|92.68|71.34|72.42|84.31|80.79|95.82|98.64|102.57|87.96|85.16|87.78|82.01|58.35|48.65|60.56|74.56|81.61|92.35|96.74|99.93|127.34|123.6|136.4|151.68|152.2|170.76|191.09|148.15|155.62|159.87|156.27|138.85||||||||||||||||
2024-04-29 07:23:50|usa_0552|VAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:23:51|usa_0553|HP|price_second_month|0|3.6595|4.6659|3.6824|4.1169|4.1399|4.0255|3.385|3.6824|3.6595|3.5223|3.6595|3.4765|3.5223|3.568|3.7967|4.4829|5.1462|5.4893|3.4308|4.2542|4.2084|4.1169|3.5909|4.0712|4.9861|5.5808|5.1691|6.5871|6.2212|5.901|4.9632|5.3292|4.7803|4.4829|3.751|3.7739|4.3457|4.643|4.4372|4.9861|6.4041|6.5643|4.9861|4.8488|4.7803|4.8488|5.1231|4.7574|5.4665|5.2377|4.9861|6.1071|6.6331|7.2276|9.8348|7.7308|10.2695|12.9228|13.9177|10.5897|9.2403|5.9467|6.3127|5.9696|8.5312|10.0865|8.2796|9.7434|13.6317|13.5173|10.9099|18.9892|14.4697|11.1835|10.3088|12.3472|13.9793|13.3426|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48||||||||||||39.99|36.23|38.39||
2024-04-29 07:23:53|usa_0554|MSCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|35.22|30.08|11.88|15.76|21.83|28.88|30.87|29.58|29.03|29.9|34.3|36.01|36.34|34.46|31.98|35.21|34.07|35.04|26.15|33.42|34.24|38.08|43.1|43.72|42.56|45.87|48.01|56.11|63.42|60.52|69.52|68.58|78.94|89.97|80.01|94.59|98.91|112.99|127.5|141.52|158.36|177.65|149.83|175.17|218.86|234.63|257.97|295.44|326.17|363.99||||||||||||543.62|520.85|560.97||
2024-04-29 07:23:54|usa_0555|RJF|price_second_month|0|||0.6306|0.4977|0.4016|0.4812|0.3949|0.549|0.5556|0.5999|0.7172|0.9357|0.9798|0.7907|0.7324|1.2072|1.0974|1.1632|0.5707|0.5999|0.578|0.5561|0.5853|0.8047|0.8852|1.0682|0.9583|1.0168|1.1999|1.0389|0.9438|1.4047|2.0082|2.0631|2.2167|3.1276|2.7819|2.5514|3.0453|2.8806|3.1276|3.3909|3.4568|3.2345|2.9136|3.1605|2.8393|3.506|3.63|4.346|4.4687|4.37|4.494|4.6173|5.6047|6.5927|8.148|8.5926|10.574|11.8147|13.4447|7.6389|11|8.1111|9.8333|8.6945|8.3611|8.7778|8.7222|12.6667|12.5556|14.7111|12.9333|12.5867|14.3556|14.1333|14.8889|12.5333|14.2222|11.3245|13.56|15.8978|16.4267|16.9867|17.2|16.1467|19.72|20.3067|17.94|20.22|24.16|28.6533|29.31|27.72|31.51|30.1|33.31|32.79|32.48|22.47|29.75|30.83|21.97|13.96|15.9|22.75|24.29|25.86|28.27|23.08|28.68|38.32|35.74|28.08|29.81|35.37|34.18|35.2|37.75|43.88|43.97|41.83|48.18|52.78|48.4|54.64|56.3|57.13|58.12|52.99|58.73|43.84|56.07|58.17|71.94|78.56|72.27|78.32|88.3|92.71|96.56|93.04|79.73|82.58|82.58|78.51|89.82|83.63|69.28|75.72||||||||||||104.59|105.15|120.32||
2024-04-29 07:23:57|usa_0556|TOL|price_second_month|1||||||||||||||2.046|2.858|6.875|4.5626|4.875|2.625|3.125|3.1876|2.625|2.375|2|2.4376|2.1876|1.625|1.75|1.6876|1.125|1.3126|3.3126|4|4.0626|5.625|6.25|4.5626|4.1876|6.6876|6.875|6.375|7.25|8.5626|6.9376|6.375|5.6876|5|5.814|8|9.626|11.5|8.626|8.188|8.314|9.75|9.126|9.188|11.626|13.376|14.064|14.344|5.7344|5.6406|4.5313|5.3594|4.7656|4.6563|5|5.125|8.5938|10.2188|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.1851|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66|||||||||||79.07|73.96|102.79|129.37||
2024-04-29 07:23:59|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1289|4.2626|5.555|5.056|4.9201|5.3511|6.9379|6.0765|7.5727|7.6186|8.0943|8.5706|7.7543|8.6896|8.0094|8.7236|9.7439|9.0127|9.0127|10.3119|10.8805|11.6451|11.6723|12.3906|12.7212|12.0723|13.468|12.9946|15.9045|15.3168|15.0189|17.5452|18.0676|18.9165|18.4451|16.6391|17.5697|20.9673|25.9443|26.5381|22.865|23.6915|26.3912|26.6208|25.1056|25.6198|32.3049|30.9458|27.0891|26.3361|19.1276|18.2002|25.0689|25.6749|22.7824|21.6254|22.2681|20.1194|20.9275|24.4904|30.3765|29.8806|26.2351|28.5124|26.2626|30.2571|32.6|34.71|37.1|26.98|28.08|28.26|30.55|35.57|37.2|39.08|36.5|30.22|28.7|28.63|36.62|38.4|33.08|36.35|34.72|39.51|41.44|33.17|33.26|36.31|33.44|35.72|30.73|31.72|31.98|34.33|25.7|30.1||||||||||||63.54|64.15|78.64||
2024-04-29 07:24:01|usa_0559|LNT|price_second_month|0|6.25|6.375|7.0313|6.875|6.625|6.9688|7.125|7.4688|9|9.1563|9.7813|11.3438|11.9063|14.2813|13.2188|13.0313|11.8125|12.0625|11.125|11.875|11.0938|11.4375|11.25|11.3125|11.625|11.625|11.5|11.375|11.0625|10.625|12.125|12.8125|13.25|14.0625|15|15.6875|17.0625|17.1875|16|17.4375|17.125|18|15.75|14.5|13.8125|14.9375|13.8125|15.0625|14.5|14.25|15.5|15.5|15.125|15.25|14.0625|13.875|13.8125|13.844|15.25|15.9375|15.0315|15.0625|15.1875|13.7813|15.0938|14.4688|13.5313|14.0625|13.8438|14.625|15.9375|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15||||||||||||50.17|50.57|47.75||
2024-04-29 07:24:03|usa_0560|WBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:24:04|usa_0561|PNW|price_second_month|0|18.9375|18.2813|16.5|14.1563|12.8438|13.875|15.6563|15.8438|18.8438|18.2813|19.7813|21.5625|20.7188|23.9063|21.8438|23.8125|23.25|22.4063|20.4375|20.625|17.625|17.0625|11.9063|11.25|9.6563|9.5625|3.9375|9.0938|12|12.0938|11.125|11.75|10.5|11.75|16|18|17.875|19.5|19.625|21.5|22.125|25|21.125|21.375|17.375|18.5|19.375|21.5|23|24.875|27.25|28.25|26.5|28.75|31.125|31.25|29.375|32.313|38.563|40.813|44.938|43.1875|45.5625|36.125|41.875|38|33.1875|27.625|35.75|41.1875|46.5625|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35||||||||||||77.27|74.94|68.33||
2024-04-29 07:24:06|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.24|53.06|41.9|47.87|45.22|37.13|40.46|46.29|47.84|46.53|39.17|41.51|31.04|32.8|27.38|24.34|27.7|30.3|33.97|27.18|25.55|23.98|21.4|19.26|18.19|7.24|5.95|10.5|13.04|6.31|11.45||||||||||||||||
2024-04-29 07:24:07|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|30.62|31.75|35.88|36.61|39.69|40.85|44.95|55.73|63.92|81.86|97|99.28|102.51|110.13|139.67|122.33|104.87|133.85|132.88|153.41|165.42|180.55|218.5|194.08|210.55|239.68|262.01|222.69|240.98|215.5|217.11|204.59|202.61|249.4|222.83|193.42|158.94||||||||||||220.32|237.02|291.62||
2024-04-29 07:24:08|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.12|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|55.83|54.07|47.7|39.59|36.73|33.27|34.34|37.58|35.82|26.79|31.5||||||||||||34.74|29.98|38.54||
2024-04-29 07:24:09|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.083|4.583|4.167|6.042|6.25|6.25|8.153|8.667|6.2778|16.1111|16.6458|16.5625|18.9583|23.5|20|21.0417|26.1|23.1067|22.5|21.9867|18.4|25.0667|24.4333|16.7133|18.2333|17.9|22.8667|30.1733|29.9333|25.9733|27.6267|28.74|32.6933|34.44|29.37|36.6|33.15|39.89|43.94|44.39|50.9|56.65|62.1|67.36|68.75|53.02|60.03|58.5|36.86|42.53|53.47|54.75|64.36|65.78|74.98|71.12|87.69|97.04|108.63|95.02|98.54|88.74|103.48|94.91|91.8|91.39|92.71|109.98|109.05|108.58|105.34|121.67|129.4|139.43|159.88|165.02|173.89|145.7|152.63|167.09|153.04|173.05|163.12|163.47|188.2|200.69|193.21|205.43|215.75|214.45|271.12|279.81|254.07|286.11|286.07|354.67|328.48|||||||||||435.04|431.89|475.92|421.47||
2024-04-29 07:24:11|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||11.25|11.6875|13.4375|12.75|12.5|13.438|14|14.813|13.875|15.875|15.063|15.875|17.938|20.063|19.063|20.938|23|22.9375|22.625|20.75|22.6875|21.8125|23.125|22.4375|18.5|18.375|21.5625|23.75|22.75|22.9|23.36|25.27|24.56|23.8|27.06|26.23|25|25.95|28.38|27.67|30.8|32.4|32.3738|34|34.55|31.68|30.87|32.74|34|35.1|33.94|37.98|43.52|44.06|40.12|33.79|26.29|22.92|25.68|25.03|8.21|6.9|9.51|11.52|11.21|11.1|11.88|11.21|11.13|14.07|15.04|11.87|11.6|13.88|13.84|14.5|13.5|16.16|16.57|14.59|15.18|16.8|17.7|18.6|19.44|21.36|19.56|18.06|20.35|20.68|23.67|28.12|25.43|25.64|28.67|29.72|28.13|24.77|28.12|28.49|28.46|29.57|30.09|33.27|35.18|32.47|34.48|38.55||||||||||||||||
2024-04-29 07:24:12|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.063|31.438|31.938|30.563|30.5625|30.5|28.125|30.6875|29.125|29.5|29.1875|33.5|34.6875|35.9375|37.97|38.07|40.36|41.28|41.67|45.45|42.6|40.7|40.46|45.1|46.77|55.88|61.74|54.7971|64.8|70.8|70.34|71.7|80.4|84.12|88.02|84.75|98.5|102.45|105.19|101.89|92|95.45|91.8|101.6|105.92|43.27|45.93|35.19|47.18|57.1|61.2|63.14|69.37|66.11|78.92|78.01|71.98|63.73|71.6|69.55|73.85|67.46|71.24|74.17|61.92|63.51|72.53|74.61|78.82|81.58|95.91|93.48|85.99|91.49|74|98|110.29|111.07|119.31|118.61|119.4|126.95|121.31|125.81|127.35|121.59|134.86|145.34|149.84|159.67|151.88|150.52|169.71||||||||||||116.34|109.4|124.73||
2024-04-29 07:24:14|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.0625|7.5|6.75|7.125|7.625|8.1875|9.1875|9.625|11.25|8.0625|9.0625|9.8125|9.375|12.2815|12.5|12.1875|12.1563|8.4063|9.3125|11.8125|11.2188|8.6563|9.5313|7.5313|11.0625|12.4063|11.0313|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01||||||||||||198.71|121.27|137.85||
2024-04-29 07:24:16|usa_0570|GPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.475|8.5625|8.205|8.025|8.755|6.825|7.355|7.085|7.9625|9.46|11.18|11.0525|11.75|11.09|13.94|14.7875|16.9275|16.415|21.25|26.03|22.66|18.935|22.05|19.235|20|19.635|21.89|19.835|22.595|24.115|16.875|16.99|17.565|21.345|26.03|22.295|20.59|18.815|20.235|24.82|25.87|22.775|21.09|26.105|21.085|20.78|20.99|24.6|23.49|24.08|31.405|34.78|33.95|36.095|41.775|45.93|52.55|55.695|72.66|58.1|77.22|76.45|71.72|79.69|91.21|94.52|102.43|113.39|112.05|123.67|103.13|123.3|153.44|165.98|178.65|208.47|177.94|167.76||||||||||||126.69|116.44|129.7||
2024-04-29 07:24:17|usa_0571|MAN|price_second_month|0||||||||||||||||||||||||||||||||||12.75|12.875|15.75|13.625|14.125|14.625|16.375|15.25|16.75|16.125|18.75|19.375|26.5|29|29.25|26.625|28.75|26.75|31.375|38.5|35.625|32.625|37.75|44.75|42.688|33.625|42.188|42.938|20.375|22.25|23.9375|23|27|36.4375|32.6875|35.375|36.1875|32.4375|34.03|32|30.82|32.57|33.53|41.4539|33.12|37.27|30.37|34.78|38.91|46.94|44.75|47.6307|42.23|48.37|43.7|39.83|45.06|46.45|53.64|65.83|59.11|71|74.3|92|70.26|61.1|56.7|63|48.06|31.48|27.88|42.51|51.7|49.26|51.52|45.71|42.5|56.32|63.5|61.13|40.28|36.63|43.07|35.95|37.11|38.44|54.6|57.27|64.85|79.93|78.16|81.98|77.58|66.86|80.46|84.65|86.9|90.28|77.44|79.75|71.46|85.41|97.04|101.87|111.51|128.9|118.46|90|93.73|81.18|84.25|85.52|81.74|92.64|75.94|69.14|73.31||||||||||||78.87|74.21|72.16||
2024-04-29 07:24:19|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.49|25.29|24.74|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.92|22.95|21.08|24.49||||||||||||46.27|47.25|37.62||
2024-04-29 07:24:20|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.813|19.875|19.5|18.625|17|16.938|16.313|17.375|17.125|17.4375|16.625|20|21.1|21.89|22.4|23.56|22.3|23|24.32|24.8|27.66|30.8|31.79|29.1|26.58|30.8|33.25|34.1|28.95|26.42|25.12|26.36|26.53|25.51|30.02|31.7|33.87|29.88|33.04|32.59|31.85|29.96|21.04|20.13|25.7|27.94|26.6|25.34|27.6|28.76|29.71|32.91|36.4|40.92|38.26|46.35|43.51|46.05|48.09|58.46|70.84|66.37|62.86|61.77|63.35|68.55|66.9|70.36|63.04|62.39|61.46|53.92|64.11|66.42|59.09|63.09|64.01|68|71.48|59.92|65.76|66.32|68.44|75.2|83.6|89.8|83.42|88|59.91|70.67||||||||||||65.05|62.24|56.33||
2024-04-29 07:24:22|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.44|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.15|8.29|3.84|2.71||||||||||||4.25|5.3|5.72||
2024-04-29 07:24:24|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||1.1875|1.9167|2.4584|2.5834|2.5417|2|1.625|1.25|1.5625|1.3333|1.4167|2.125|1.8333|1.6667|1.5521|2.1667|2.2293|2.9583|3.9583|5.3543|3.3958|3.3958|4.0208|3|2.2918|2.1667|2.5625|2.8125|3.5313|3.3333|3.2813|1.7083|1.4896|1.375|2.0833|1.8438|2.75|4|7.3854|6.9271|3.5833|2.9271|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41||||||||||||54.79|46.4|61.19||
2024-04-29 07:24:25|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5779|4.405|4.8481|5.2651|8.2887|7.8195|12.5112|15.8559|10.8597|9.8922|9.1957|10.3343|5.8052|5.5466|6.4183|8.9872|8.0155|8.6494|10.3801|12.5446|13.3787|16.7442|17.474|19.3298|28.5965|25.9441|26.6989|34.948|30.4189|29.1928|29.76|39.4771|32.8044|45.8328|63.3735|79.98|58.4274|18.0912|22.6536|33.1881|32.7127|41.3037|40.186|30.0603|26.8157|33.4884|40.5447|40.9951|35.6987|34.7311|29.8351|24.0549|28.1836|26.6656|27.483|29.3513|26.2569|29.5598|33.2965|37.2751|33.2965|32.6376|28.217|26.1651|9.8005|6.4224|6.5976|12.8115|14.9634|16.8818|14.2044|12.4195|11.9857|13.4787|14.46|15.9|15.58|13.44|10.49|7.54|7.52|7.31|6.66|9.97|11.17||||||||||||22.35|20.86|20.95||
2024-04-29 07:24:27|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|26.62|29.82|32.15|24.18|30.34|28.99|32.4|35.45|32.8|31.52|30.72|34.5|33.94|34.91|26.5|27.04|30.98|29.69|26.26|27.09|28.51|31.15|34.88|37.46|36.54|43.86|52.85|54.82|54.58|53.29|59.57|61.01|64.34|70.58|73.93|77.35|88.5|105.18|128.84|113.01|117.51|122.455|123.35|141.82|133.49|159.06|131.12|137.06|121.61|149.98|158.51|139.26|130.64|137.28|149.3|127.49|118.88|122.59|135.02|115.71|118.38|123.36|145.37|102.91|96.67||||||||||||0.055|0.05|2||
2024-04-29 07:24:29|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||24|26.5|26.125|23.25|21.875|21.25|22.875|21.875|20.625|23.625|23.125|25.5|27.625|27.375|29.375|29.5|32.688|28.938|30.563|25.0625|25.6875|24.5|27.4375|27.75|26.75|26.8125|28.1875|29.9375|31.0625|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94||||||||||||107.62|90.26|94.48||
2024-04-29 07:24:30|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|121.2|104.36|117.12|139.24||||||||||||186.21|193.82|203.58||
2024-04-29 07:24:32|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|25.52|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79||||||||||||10.59|10.57|10||
2024-04-29 07:24:33|usa_0584|RGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2917|39.625|39.3125|32|30|17.0625|31.0625|27.8125|33|38.65|35.92|36.25|34.2|29.74|31.2|29.3|27.26|26.7|29.9|38.58|36.82|40.45|39.1|39.8|46.13|45.55|45.75|43.01|47.47|47.48|46.94|50.77|55.34|59.63|61.67|55.29|51.42|56.03|50.76|47.49|40.6|29.91|36.78|43.68|46.3|47.29|48.96|44.47|49.93|59.74|63.53|49.88|49.11|57.88|50.8|57.86|50.71|59|65.18|65.12|74.82|74.31|78.25|82.17|85.72|90.18|94.32|86.87|88.55|89.59|99.14|103.3|121.92|129.14|124.77|136.35|161.71|155.39|148.49|145.59|146.77|144.45|149.19|149.1|163.93|128.55|90.46|93.96||||||||||||138.62|163.06|176.85||
2024-04-29 07:24:35|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|25.25|26.125|26.625|25.625|21.875|21.5|21.3125|25.625|22.125|19.3125|20.6875|24.0625|25.25|26.875|25.91|25|28.29|25.18|25.16|27.1|23.82|22.71|21.42|25.51|27.56|30.77|33.02|31.55|37.04|40.42|41.69|45.18|51.4|61.52|71.97|66.12|78.25|78.41|82.54|72.93|58.64|54.68|49.54|52.19|48.76|22.78|20.09|20.87|25.74|30.34|27.6|32.79|29.45|34.12|38.2|41.47|34.94|34.22|43.17|46.65|47.28|44.45|51.82|54.5|48.71|50.87|57.48|60.46|63.37|68.68|76.58|71.01|66.4|64.83|54.15|63.15|70.54|73.65|77.2|72.68|69.11|75.03|67.71|74.71|72.46|68.38|74.21|73.43|78.58|83.75|87.12|58.72|56.6||||||||||||36.95|32.98|37.89||
2024-04-29 07:24:36|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|20.25|35.938|28.6875|23.25|36.375|22.5|27.5|24.875|17.875|27.85|25.08|18.64|17.75|20.8|22.49|17.55|20.11|25.15|30.95|42.2|41.25|41.78|42.29|43.3|41.6|40.24|46.22|47.85|51.61|54.13|39.68|49.97|46.87|51.04|54.64|48.79|41.52|45.49|53.2|31.95|28.65|37.73|36.25|41.03|39.5|39.91|41.27|51.68|59.16|63.62|50.13|59.32|60.76|71.29|81.49|83.43|97.42|112.03|149.94|177.6|203.81|157.22|142.42|165.98|199.16|209.63|177.04|205.27|162.47|201.36|205.02|197.86|203.18|256|284.37|308.8|342.13|380.83|441.05|356.78|411.03|514.08|614.87|590.62|667.59|663.99|828.3||||||||||||81.99|83.04|87.03||
2024-04-29 07:24:38|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.26|25.89|24.05|25.94|27.47|28.05|24.51|34.77|39.37|36.75|37.26|38.34|35.7|36.34|30.46|37.48|37.32|44.66|50.97|51.34|48.12|51.79|61.55|68.2|74.58|71.49|75.91|72.98|74.8|74.24|74.28|77.15|84.33|65.25|80.94||||||||||||103.54|105.13|127.05||
2024-04-29 07:24:40|usa_0588|TSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:24:40|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|89.67|52.84|21.99|20.24||||||||||||21.32|27.49|28.6||
2024-04-29 07:24:42|usa_0590|SIVB|price_second_month|0||||||||||||||||||||0.9822|1.173|1.1894|1.4191|1.7799|2.4045|2.7813|2.7189|2.4063|2.8751|2.4376|2.375|3.4063|3.25|3.0938|3.25|3.3125|3|2.0938|1.875|2.625|2.25|2.5625|2.3125|2.3438|2.5313|3.125|3|3.688|4.25|4.938|5.563|5.5|6.094|6.375|7.563|9.438|9.875|13.438|13.172|14.25|16.375|12.2188|12.5|9.5938|9.625|11.2188|18.4063|39.625|32.8125|57.625|34.5|27.9375|27.65|22.36|25.23|27.76|31.12|22.66|19.4|17.35|25.2|23.6|36.73|34.25|37.37|37.35|41.98|43.82|47.76|47.04|48.09|50.99|48.22|45.19|47.48|48.3|53.07|49.76|51.48|45.3|51.25|56.05|40.05|16.35|26.97|39.75|37.86|44.56|44.86|37.17|44.93|54.18|59.38|46.08|47.04|59.28|59.66|57.99|55.22|67.06|77.39|82.8|101.24|125.91|105.45|111.32|105.15|122.9|134.91|125.08|132.48|88.85|110.2|111.06|158.03|190.89|170.5|169.34|227.64|248.98|312.13|322.75|254.81|247.16|201.4|194.62|231.73|208.16|214.75|255.38||||||||||||||||
2024-04-29 07:24:44|usa_0591|LEG|price_second_month|0|1.429|1.6047|1.8234|1.5422|1.3118|1.5735|1.4681|1.7413|1.8038|2.0225|2.3348|3.3343|4.1094|3.8438|3.5938|3.8282|4.2969|4.4219|2.6563|3.3594|3.5625|3.0625|3.0938|3.1875|3.7657|4.1875|3.9219|3.6875|4.2813|3.7032|2.9219|3.7813|4.2032|4.25|4.4688|5.1875|6.2813|6.0313|7.5313|9.0625|9.2188|10.4688|10.5625|11.3125|9.375|9.25|8.844|10.219|10.438|12.094|12.063|11.688|14.188|14.25|15.313|17.938|18.875|21.5|21.5|25.094|25.125|20.0625|22.6875|20.9375|26.375|22.125|21.4375|16.8125|20.0625|17.6875|16.3125|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41||||||||||||28.2|22.87|20.42||
2024-04-29 07:24:47|usa_0592|RPM|price_second_month|2|2.4862|2.3238|2.5612|2.2114|2.2114|2.8111|3.6582|3.5183|3.4683|3.2783|3.978|4.4777|4.3178|4.3178|4.8276|4.5077|5.0675|3.8381|4.72|5.1599|5.12|5.28|5.36|5.36|5.76|5.8|6.1599|6.4|6.8401|5.8401|7.6267|8.8534|9.28|8.2133|9.44|9.6534|9.92|10.24|11.2|12|11.36|11.44|12.24|11.28|11.2|12|11.84|12.64|13.2|12.4|11.8|12.3|11.9|13.4|14.9|13.4|16.3|15|16|17.25|15.875|16.8125|14.3125|14.0625|14.625|11.9375|10.25|10.125|9.3125|8.9375|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.0891|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|89.7|||||||||||103.31|91.27|106.66|107.38||
2024-04-29 07:24:49|usa_0593|OGE|price_second_month|0|4.9063|4.7188|5.4375|5.0938|4.8438|5.1875|5.4688|5.4688|6|5.7813|6.1563|7.5|7.5|9.375|8.8125|8.875|7.8438|8.0625|7.4063|8.125|7.9688|7.8125|8|8.0938|8.6875|9|9.375|9|8.5625|8.4375|9.6875|9.6875|9.25|9.9688|10.125|9.7188|7.8125|8.3125|8.0938|8.8438|8.7813|9.4063|8.6875|8.7813|7.6875|8.5625|8.219|8.844|8.8125|8.844|10.125|10.3125|9.5315|10.125|10.2815|10.5315|10.75|11.1095|12.719|13.5|13.4065|13.7813|13.9688|11.9375|12.875|11.75|10.6875|8.5938|9.75|10.6875|11.0625|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86||||||||||||34.05|35.05|32.91||
2024-04-29 07:24:51|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|103.23|78.28|100.78|99.6|||||||||||167.45|132.31|159.09|156.38||
2024-04-29 07:24:52|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|12.6875|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|25.96|22.35|34.36|39.4|||||||||||59.78|54.13|60.31|70.88||
2024-04-29 07:24:53|usa_0597|AVT|price_second_month|0|21|20.125|24.125|18.25|15.25|19.25|15.375|16.875|14.375|16.5625|16.875|20|17.125|15.1875|13.75|16.5625|15.75|19|10.5|13.5625|11.875|10.125|9.75|10.625|12.75|12.3125|15.375|15.4375|14.75|12.125|12.375|14.1875|14.25|12.75|12.5|13.1875|13.8125|14|16.4375|16.25|17.125|20.375|18.125|21.625|16.8125|18.5625|17.938|19.375|22.75|25.75|23.5|24.938|25.75|23.375|29.25|31.188|31.5|34.594|33.125|31.875|29.5625|23.625|29.0938|19.8438|21.7813|22.125|27.4688|33.4375|34.5938|29.9375|17.625|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51||||||||||||50.75|46.76|46.59||
2024-04-29 07:24:55|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.48|76.48|53.22|43.6|55.43|61.78|65.5|73.89|76.97|102.15|103.19|113.08|135.22|147.58|159.47|148.75|147.02|148.55|116.98|124.51|91.45|109.26|119.64|113.1|116.37|127.26|117.09|124.1|128.19|126.26|129.64|110.76|115.96|106.61|126.13|110.47|119.82|49.5|57.86||||||||||||||||
2024-04-29 07:24:57|usa_0599|ARW|price_second_month|0|13.1875|13.3125|15.625|10.9375|10.125|11.5|7.4375|8.0625|6.375|7|7.3125|7.75|5.5|3.625|3.0625|3.875|3|4.75|2.9375|3.5625|4.25|4.25|3.1875|3|2.75|2.25|2.1875|2.4375|2.5|2.1875|2|2.75|4.0625|6.1875|6.6875|8.6875|8.6875|10.375|13.375|15.625|16.3125|21.5625|18.5|22|19.8125|19.1875|18.188|20.75|23|27.25|23.313|24.625|24.625|22.813|26.875|28.063|28.563|30.719|30.625|33.3125|25.1875|13.625|21.75|14.1875|17.375|19.875|22.875|30.3125|35.0625|36.375|23.9375|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56||||||||||||133.43|118.56|117.5||
2024-04-29 07:24:59|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.375|16.5|17.25|17.875|16.5|16.5|18.875|21.125|24|27.25|26.375|26.563|26.563|26.188|24.5|22.0625|23.3125|20.25|22.0625|21|20.25|18.9063|21.0625|22.625|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71||||||||||||62.2|62.78|61.95||
2024-04-29 07:25:01|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||3.037|3.1112|2.3457|2.963|2.2715|2.3704|3.0124|3.4074|3.1358|3.0864|4.0494|4.1482|3.4074|4.1482|5.2839|5.2099|6.2469|6.6173|7.3581|7.7778|8.0247|8.1233|8.5926|10.0741|11.926|12.1853|10.852|11.222|11|11.6667|11.278|13.0553|14.3887|14.806|15.1945|16.4445|9.3333|12.0278|10.5556|12.4722|13.1389|12.25|11|14.8333|13.5|14.3611|14.1911|14.3778|15.9111|13.5111|15.9111|16.8445|13.8445|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6734|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23||||||||||||226.4|201.68|235.9||
2024-04-29 07:25:05|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6113|6.2778|7.6945|11.9445|14.7222|9.3333|13.7778|17.6667|35.125|28.9583|20.7917|19.2333|22.5867|18.24|16.02|14.93|12.7757|2.86|2.92|3.15|4.68|8.39|7.7|8.6|5.01|6.69|7.71|7.96|9.03|10.83|14.12|12.31|15.94|17.39|17.87|22.25|29.66|25.04|26.45|23.22|30.37|32.84|16.15|17.28|21.59|22.03|19.28|17.61|20.66|19.31|18.11|23.97|19.4|19.19|18.75|20.9|22.23|23.62|25.47|28.74|28.88|26.22|29.49|32.35|33.66|35.32|33.79|28.68|28.92|24.49|21.76|18.04|22.65|25.95|32.22|37.32|31.7|35.38|36.47|34.44|35.63|34.45|33.7|35.76|35.14|33.9|41.87|38.13|36.28|50.34||||||||||||209.87|188.31|241.51||
2024-04-29 07:25:07|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3305|20.8351|23.1706|19.9193|26.3479|20.9318|18.7423|24.0761|19.5901|16.9314|14.6926|16.9397|18.7341|22.2899|22.2158|20.9894|20.4791|22.7591|25.2449|29.9366|29.6238|32.941|31.3688|30.8009|30.7268|27.3767|31.6075|30.9491|26.7512|25.3272|26.2162|29.2452|28.3645|10.4535|15.2358|21.4503|25.2202|26.1174|28.6279|31.6487|24.8827|26.8582|32.0356|23.4093|16.7586|14.3633|20.7754|17.8039|22.2652|24.7016|34.8095|36.4475|33.6489|34.0769|34.2497|34.2497|42.308|39.2707|40.3819|44.9667|45.8227|24.2654|12.1738|13.44|10.56|5.42|9.23|9.16|7.29|4.19|5.87|4.3|3.47|3.79|4.07|2.93|1.81|3.18|5.66|3.11|5.02||||||||||||3.38|2.57|2.79||
2024-04-29 07:25:09|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||20.375|20.375|21.375|23.5|24.5|25.625|24.25|25|24.125|24.125|25.5|25.7505|24.2502|29|28.6247|28.6247|32.3754|31.3748|32.7499|32.6884|36.1875|38.8135|34.5|28.625|30.375|23.125|26.25|19.9375|16.75|6|4.8125|6.0625|3.9375|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97||||||||||||31.82|31.75|31.12||
2024-04-29 07:25:12|usa_0606|JEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:25:12|usa_0608|CSL|price_second_month|0|3.9219|3.25|3.2969|3.1094|3.3125|4.3438|4.3438|4.875|4.3125|3.8907|3.9844|4.6719|4.7032|4.125|3.7813|4.6875|4.4688|4.625|3.0313|3.4532|4.0469|3.875|4.0938|4.5469|5.1563|5.2188|4.25|3.8907|3.9688|3.8438|3.6719|4.375|4.375|4.0625|4.6875|4.8907|5.6407|5.0625|5.75|6.2344|7.0938|8.25|7.3438|8.2813|8.5313|8.7813|8.344|8.9065|9.6875|10.219|10.6565|10.9065|13.0315|12.875|14.375|16.375|15.25|21.094|21.25|24.2188|24.1875|18.9375|22.1563|20.6875|23.375|20|16.7813|16.5625|20.7813|22.9063|21.1563|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95||||||||||||263.02|280.41|350||
2024-04-29 07:25:14|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.5185|4.1606|5.3087|4.2593|2.8394|1.8764|3.605|4.2468|4.5432|5.9259|5.8883|6.6785|5.8865|5.3295|6.7831|7.1013|7.4468|6.4436|6.6587|6.789|7.3086|7.5931|8.3951|8.5156|10.0919|9.76|10.9867|10.3941|10.3881|10.7852|11.2978|10.8148|11.7185|13.1733|13.6889|13.2978|14.12|13.6844|14.28|15.9867|13.0444|11.32|11.2578|12.16|14.4844|14.5956|15.4667|17.0533|17.4|19.7867|20.62|23.06|21.08|21.68|20.86|19.3333|21.44|23.9467|26.66|28.9|29.3667|29.1067|29.84|32.7067|32.6133|31.1067|31.7333|33.5733|36.6933|40.78|46.6467|51.14|51.84|58.26|61.6067|65.81|68.54|70.78|76.35|79.38|76.01|82.82|94.61|91.9|89.38|96.49|91.99|99.97||||||||||||136.99|135.49|166.44||
2024-04-29 07:25:17|usa_0612|MIDD|price_second_month|0|||||||||||||||||||0.599|0.75|1.1354|0.9583|0.9167|1.4792|1.375|1.2708|1.0833|0.7292|0.7083|0.375|0.2292|0.3542|0.25|0.1667|0.1875|0.2292|0.3333|0.3333|0.4167|0.3333|0.3542|0.375|0.5208|0.4896|0.5625|0.75|0.7605|0.8333|1.3542|1.125|1.3125||||1|1.25|1.6667|1.4375|1.7292|1.1772|1.2083|0.6667|0.6667|0.6042|0.7917|0.9583|0.8646|1.125|1.1042|1.1146|1.0521|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7828|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9||||||||||||145.59|126.23|152.16||
2024-04-29 07:25:19|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|122.16|114.99|97.64|102.08||||||||||||113.81|106.09|127.87||
2024-04-29 07:25:20|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9212|3.8942|3.3916|4.8195|6.2474|5.8663|6.3118|8.0481|6.7178|8.3731|9.395|9.5082|9.5736|16.3558|47.1202|36.0865|48.0288|32.9712|28.8173|28.0904|22.8462|20.925|15.93|15.8677|6.5838|6.6981|6.0023|9.0865|10.8727|11.5788|16.2104|11.7865|9.2838|11.1012|12.3058|12.5654|13.0327|11.7554|15.4835|13.9673|14.9435|15.4731|17.0204|18.1212|17.3942|20.9562|22.8358|21.4442|22.3373|16.1065|17.9238|18.5262|21.1223|22.1815|22.3477|21.1535|18.5054|19.4919|20.5304|20.0942|16.0806|14.1127|16.2415|17.1865|18.3912|18.5158|22.1608|19.3985|21.1535|24.3312|22.8669|23.4173|24.9542|24.6427|26.2315|26.0758|27.2285|27.6231|21.5585|21.87|27.7581|28.62|28.46|32.75|31.6|31.87|33.7|35.9|39.06|34.51|38.64|38.2|34.69|41.6|35.9|43.26|52.21||||||||||||46.8969|42.433|42.79||
2024-04-29 07:25:21|usa_0615|UGI|price_second_month|0|3.4167|3.4584|2.9375|2.8333|2.9792|2.9167|3.1667|3.5208|3.9375|3.8751|3.5208|4.5208|4.3125|4.5208|4.4167|5.0209|4.6667|4.8751|4.0833|4.4584|4.6042|4.5|4.5208|4.8751|5.8542|6.3333|6.2292|5.9375|6.1041|4.8751|5.7083|5.75|5.7083|6.4584|6.3333|5.9167|6.2917|6.9583|7.75|7.9167|7.375|8.1667|7.2917|7.6667|7|6.4584|6.292|6.75|7|7.125|6.917|7|7.709|7.792|7.292|8.292|7.542|8.709|9.23|9.542|8.438|4.8889|5.4167|4.5139|4.375|5.0972|4.3472|4.1667|4.9167|5.0694|4.9306|5.4378|5.9244|6.2222|6.5444|6.4222|6.8889|7.8111|8.1778|9.2|11.4|10.1833|10.7833|11.0333|10.6967|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7867|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53||||||||||||25.18|21.99|24.48||
2024-04-29 07:25:24|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||17.4013|18.5614|18.9481|21.1394|19.7215|21.2683|20.6238|21.1394|25.522|29.9045|28.7444|33.4497|36.4783|37.5745|40.2164|35.3183|35.3183|40.3453|43.31|42.2788|38.3474|38.154|41.312|46.2747|47.4347|45.3724|47.3007|49.4971|45.888|46.5892|48.0328|45.0114|38.5356|37.9169|36.3288|39.7524|35.112|33.4106|29.8796|36.6072|37.5044|39.4533|38.2571|41.1445|39.938|45.692|44.599|52.8382|59.4378|60.6958|56.5814|46.0942|41.0104|35.5245|40.8042|36.5454|11.8277|5.3828|9.7447|12.5496|13.9314|17.2106|21.2735|21.0775|24.8723|26.45|27.5637|27.3987|22.4593|25.6148|27.9143|27.3059|25.8519|30.5438|31.2038|28.3887|25.8932|30.8223|32.4619|35.3389|38.4118|38.8552|39.113|37.1538|39.2987|37.7519|43.9803|46.5892|43.4131|47.9813|44.2587|46.7438|45.4652|39.8658|42.1035|45.1661|48.5587|48.93|49.95|51|53.77|47.84|36.87|36.03||||||||||||7.61|6.89|7.38||
2024-04-29 07:25:26|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|6.4375|6.25|6.25|8.25|10.25|11.5313|11.99|11.69|11.14|14|16.25|18.55|17.34|16.675|17.95|22.475|26.055|27.06|28.965|36.23|40.83|36.89|34.02|33|38.51|37.69|39.22|40.46|36.24|37.27|40.75|35.69|27.07|18.81|13.8|12.94|13.81|7.51|8.62|9.77|14.59|15.61|16.19|14.6275|16.82|23.27|19.51|16.66|18.59|22.14|22.02|21.93|21.03|24.64|25.67|29.9|33.6|34.98|33.31|34.65|36.86|39.95|43.32|40.41|42.73|30.06|37.97|36.87|47.27|54.12|55.7|55.6|58.01|65.55|71.52|62.96|51.02|53.93|45.72|41.13|45.03|38.74|36.65|36.83||||||||||||55.34|62.92|72.86||
2024-04-29 07:25:28|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8|6.07|7.11|9|8.92|7.12|6.17|7.35|10.05|16.49|23.12|43.32|40.51|30.2|27.48|40.83|29.93|33.19|32.01|43.63|41.51|33.62|32.01|19.12|20.02|20.83|20.51|19.86|18.55|18.3|17.91|21.24|28.28|24.95|23.43|25.06|26.63|22.32|23.09|23.12|31.79|30.98|29.84|38.48|38.42|36.36|43.8|44.16|50.16|52.62|51.19|59.23|61.66|65.62|71.34|65.58|71.11|67.93|75.08|77.17|80.75|91.89|94.5|87.86|87.76|90.03|99.84|104.37|102.55|116.28|130.05||||||||||||52.48|55.84|56.2||
2024-04-29 07:25:29|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8|45.56|47.22|60.98|77|64.1|84|87.5|81.2|74.62|89.16|88.48|77.42|89.62|73.4|106.52|122.44|187.92|167.3|73.58|53.82|86.8|93.74|126.7|142.34|154.16|169.68|214.1|242.46|262.12|186.88|177.2|239.76|183.52|180.32|178.16|196.64|184.52|207|242.84|273.64|287.64|370.64|237.72|135.32|134.96|77.32|63.56|19.04|44.4|30.32|40.48|43.4|34.76|17.44|23.12|27.21|50.78|50.35|28.96|29.36|19.24|6.63|5.34|1.85|0.6999|0.89||||||||||||||||
2024-04-29 07:25:31|usa_0620|PKI|price_second_month|0|6.7188|8.6875|8.5938|6.8438|6.9688|8.5|7.6563|9.625|9.7813|9.125|9.875|9.8125|8.8125|7.375|7.625|8.7188|8|10|8.4063|9.5938|7.9375|7.5625|7|7.6875|8.4688|8.3438|8.5|8.9688|9.9063|9|8.7188|9.5625|10.3438|10.6875|11.25|12.625|12.25|10.9375|9.125|11.3125|12.1875|9.75|8.875|9.3125|7.3125|7.75|7.375|7.188|9.063|9.5|9.625|11.938|10.875|9.375|9.125|10.875|9.75|10.625|9.813|13.469|15.75|11.719|13.969|13.25|14.844|15.907|20.5625|32.4688|26.25|44.9688|44.5313|36.61|34.515|32.08|27.72|23|13.97|5.7|8.56|8.48|12.79|16.54|16.91|20.84|19.4036|17.48|21.33|22.18|19.13|20.7|22.81|23.79|20.86|18.43|21.67|23.74|26.51|27.41|27.28|24.82|28.28|28.41|18.06|12.88|16.27|18.25|18.87|22.21|22.69|21.01|23.3|26.5|27.69|22.87|18.92|27|26.6|27.3|31.65|34.17|31.32|35.97|38.04|45.32|44.97|44.85|45.47|47|52.73|48.68|53.16|47.26|54.75|53.25|50.72|54.26|63.06|66.99|73.68|76.34|74.33|92.43|87.06|94.16|86.34|82.7|92.9|86.44|100.47|117.72||||||||||||||||
2024-04-29 07:25:33|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.125|12.3125|13.875|12.5938|15.0625|16.125|15.6875|12.1875|12.2188|13.0313|12.375|14.065|14.1|16.05|15.93|15.665|16.455|14.49|15.185|15.315|15.335|15.89|17.33|18.785|21.69|22.9|27.21|27.74|22.09|22.9|22.59|27.25|26.41|33.77|34.8|33.78|41.34|45|38.1|36.66|47.25|45.57|28.04|21.1|24.57|30.46|28.15|32.81|32.49|34.62|44.71|48.6|55.22|46.76|50|57.35|51.86|53.4|63.39|65.88|70.32|62.91|69.31|64.11|75.8|77.73|82.83|82.69|81.66|93.34|98.21|98.63|119.66|135.99|119.12|120.89|117.11|123.74|135.01|128.73|112.99|101.79|104.46|93.66|81.98|76.91|82.9|93.5|79.99|78.74||||||||||||102.91|102.49|117.63||
2024-04-29 07:25:35|usa_0622|CAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34.6998|38.6401|33.1745|37.6232|35.4624|40.4195|36.4157|35.2718|35.8437|43.8514|57.1975|33.0792|17.6359|28.98|25.2622|28.1221|27.3594|25.2622|27.1688|20.2098|20.1144|14.0134|19.9505|29.2546|29.0868|25.7547|26.5549|27.8777|21.8265|19.1878|18.776|25.6245|27.4243|33.7999|34.6235|34.9896|32.9915|34.5778|35.392|33.936|32.544|28.432|26.592|25.872|19.3|20.46|26.56|30.25|23.21|15.03|11.43|13.92|7.62|0.76|0.4|4.8|9.73|9.75|10.52|11.85|9.12|13.29|15.32|17.59|13.15|11.8|12.9|14.85|16.42|18.94|23.37|33.16|26.77|36.86|46.99|57.23|67.51|60.15|60.62|51|44.13|37.39|25.64|30|36.13|38.29|34.58|22.89|36.23|38.1|45.18|38.99|31.11|29.29|35.82|28.36|24.77|29.75|32.375|21.53|34.11||||||||||||213.39|182.85|108.04||
2024-04-29 07:25:37|usa_0623|SEIC|price_second_month|0|0.6406|0.5156|0.5522|0.4063|0.2813|0.3021|0.2865|0.3699|0.3595|0.3803|0.4688|0.5704|0.4558|0.4011|0.3959|0.5|0.7032|0.7084|0.5209|0.6458|0.7084|0.7917|0.7188|0.6771|0.6928|0.7813|0.7605|0.6667|0.8229|0.7709|0.75|0.9688|1.0626|1.073|0.9688|1.3333|1.1615|0.9583|1.2292|1.1771|1.3437|1.5|2.0626|2.0626|1.4584|1.7709|1.5835|1.5835|1.6045|1.844|1.792|1.896|1.8125|1.7815|1.8645|1.844|1.875|2.417|3.4585|4.917|5.5625|5.1875|7.6875|8.25|8.5|7.6615|8.4531|7.4427|11.6797|15.875|22.2656|21.3633|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.6055|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.8451|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36||||||||||||62.06|58.67|67.25||
2024-04-29 07:25:39|usa_0624|JKHY|price_second_month|0||||||||||||0.3889|0.2778|0.2222|0.2014|0.1806|0.2222|0.1945|0.1389|0.2014|0.2014|0.1945|0.1668|0.1945|0.1494|0.0973|0.0938|0.125|0.1459|0.0904|0.1111|0.2293|0.3056|0.5|0.5556|0.8333|1.0625|0.8333|1.25|1.5209|1.5313|1.75|1.9375|1.9063|1.4792|1.4584|1.688|1.75|1.875|3.042|4.021|3.73|5.48|4.917|6.334|5.5|5.594|6.25|6.313|8.625|8.1563|9.9063|12.5625|9|8.8281|8.125|9.8906|17.4688|21.7344|22.1875|26.8125|22.8438|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42||||||||||||156.78|158.69|173.77||
2024-04-29 07:25:42|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|33.39|25.7|24.16|22.26|28.91|26.62|20.26|20.22|17.32|14.48|15.11||||||||||||39.56|55.97|56.97||
2024-04-29 07:25:43|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.15|55.2|45.59|52.14||||||||||||69.68|71.51|68.36||
2024-04-29 07:25:45|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.125|25.625|22.625|25.125|25.25|24.25|25.5|29|26.625|27.438|27.625|28.313|26.938|23|24.375|22.25|22.75|21.8125|22.1875|22.8125|23.4375|24.1875|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.2511|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12||||||||||||145.23|124.48|125.68||
2024-04-29 07:25:47|usa_0630|LM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:25:47|usa_0631|SCI|price_second_month|0|4.4101|4.0876|3.6196|3.2763|3.7028|4.3997|4.5996|5.0783|5.1616|5.6506|6.7259|7.1944|7.1423|7.3089|7.7254|9.8333|9.125|10|6.2501|8.4584|7.5|5.75|5.9167|5.75|6.7917|6.2917|4.9167|4.8334|6.375|6.2917|7.4584|8.2917|8.4167|8.7917|7.9167|9|9.1667|8.6875|8.9375|9.3125|10.5|12.125|12.25|13.375|12.25|13.25|12.813|14.063|14.313|17.5|20.438|22.688|27.938|28.188|30.125|29|35.25|32|36.563|37.875|40.875|33.875|37.375|15.375|19.25|13.813|7.563|3.688|3.125|2.313|1.875|3.57|7.06|6.93|5.87|4.83|4.14|3.72|3.32|3.07|4.16|4|4.95|6.77|7.2|6.01|7.06|7.54|7.58|8.49|8.21|7.95|7.99|8.4|9.87|11.73|13.98|12.22|13.28|10.8|10.7|10.21|5.82|3.38|5.35|7.08|7.72|8.06|8.54|7.69|8.06|10.9|11.48|10.22|10.25|11.34|11.45|13.04|13.93|15.54|17.98|18.08|18.07|18.69|20.02|22.17|22.6|24.85|29.06|29.65|27.85|23.52|27.4|26.44|26.99|30.73|31.88|35.34|36.95|37.43|36.69|41.96|46.2|41.34|43.87|46.3|44.02|47.79|39.43|45.65||||||||||||63.11|61.27|73.19||
2024-04-29 07:25:49|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.875|5.25|6|7.25|9.813|9.75|10|10.625|9.375|10.125|12.75|15.313|21.375|22.5|32.375|32.125|32.563|39.375|43|48.125|57.75|48.625|44.125|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34||||||||||||6377.33|6155.39|7625.57||
2024-04-29 07:25:51|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|11.025|9.5|8.61|9.855|11.9|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|96.71|69.5|47.5|36.69|16.93|16.3|20.86|29.04|31.62|32.79|33|26.61|28.52|32.52|33.41|33.5|34.73|47.8|43.83|40.5|38.12|34.68|35.63|39.51|47.86|53.55|55.83|54.12|58.74|49.63|45.95|37.61|37.31|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.2|88.39|86.63|104.22||||||||||||106.02|122.24|137.35||
2024-04-29 07:25:52|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1088|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|47.3|21.74|41.44|57.13|||||||||||132.19|108.58|146.95|224.86||
2024-04-29 07:25:54|usa_0635|OII|price_second_month|0|3|2.7188|1.6563|1.6875|1.5938|1.25|0.9063|0.875|0.625|0.75|0.4375|0.4063|0.4688|0.3125|0.25|0.4063|0.6875|1.1875|0.4688|0.6563|0.625|0.6563|0.625|0.8907|1.2031|1.7813|2.1719|2.8438|3.9375|4.0938|3.6875|3.3438|3.4063|2.9688|2.3125|3.0313|3.5625|4.125|3.5|3.4688|3.375|4.2813|3.375|3.4063|3.0313|3.3438|2.9375|2.1875|2.4375|2.9375|2.4688|3.0313|4.125|4.2813|4.1563|3.9688|4.25|5.8282|5.1563|4.1407|5.375|2.3281|3.1094|2.5|3.8594|5.0156|3.25|4.75|4.875|4.3594|3.9844|5.15|5.875|4.875|5.0875|6.8125|7.7525|6.1825|6|5.775|6.8625|6.145|5.4625|8.545|7.9025|8.005|9.6|9.975|9.125|12.43|12.75|13.785|18.75|17.985|21.805|19.72|25.02|33.58|31.905|30|35.68|31.205|12.91|15.885|25.71|26.085|27.315|30.225|23.135|25.005|34.55|41.815|40.75|42.69|47.56|54.27|46.22|53.54|52.68|63.59|72.48|77.58|77.19|71.58|72.05|69.56|62.71|54.53|50.8|43.82|43.74|27.62|33.06|26.52|26.65|28.32|24.38|22.55|19.54|18.38|23.83|28.27|16.79|15.45|16.4|12.96|13.41|10.54|6.42|5.39||||||||||||22.79|20.66|19.76||
2024-04-29 07:25:56|usa_0636|ZION|price_second_month|0|3.8438|3.8438|4.1563|3.5625|3.5625|3.9063|3.9063|4.5313|4.5|4.5938|5.4063|6.5|7.375|6.6875|5.5938|5.6563|5|5.375|3.25|3.25|3.1563|2.9063|2.8438|2.9063|3.0938|3.8438|3.6875|3.4375|3.6875|3.125|3.6563|4.4375|5.3125|6.1094|5.25|6.125|6.5313|6.8438|9.0938|11.5625|10.5625|10.75|9.25|9.625|10.2188|10.125|8.719|10|11.313|13.813|17.625|18.438|18.5|21.563|25.563|31.125|30.75|38.75|40.125|43|51|38.375|50.5|64|63.75|49.8125|65|53.1875|46.625|44.75|54.625|57.4375|54.14|57.26|48.6402|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.0778|62.28|66.0314|66.0801|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16||||||||||||35.5|35.63|39.43||
2024-04-29 07:25:58|usa_0638|TRN|price_second_month|0|4|3.6944|4.6667|4.4167|3.7222|4.0278|3.7778|3.2778|2.9722|3.0556|3.1111|3.8055|4.2778|4|3.7778|5.4722|5.8889|7.0833|4.3333|6.1667|7.6111|6.25|6.8055|7.6667|8.6944|9.5834|7.5|5.7778|6.0278|5.0278|3.8334|5.3611|6.1111|5.8889|5.8889|6.9722|6.8889|6.9167|7.5278|9.3611|11.6389|11.7222|12.5|14.7917|12.3333|11.3333|10.9166|11.0835|12.625|10.7915|10.2917|11.1248|11.6667|10.8332|11.4999|10.7502|9.9583|13.25|15.125|16.75|15.9167|10.0833|12.8958|10.9792|10.3958|10.4583|9.75|7.375|7.3542|6.4583|8.2708|7.33|7.45|8.3067|8.8867|7.31|6.3352|6.0467|6.51|5.4033|5.7667|8.7733|8.65|9.7|9.5367|9.25|11.7833|9.6|9.6867|12.4767|13.88|17.6667|20.78|16.68|18.9|20.925|23.085|18.785|12.655|14.085|20.425|17.99|7.435|3.69|7.62|7.9|9.435|8.415|10.925|8.56|11.45|15.575|17.195|13.78|14.29|17.38|12.35|14.17|15.885|21.62|20.465|21.11|25.955|35.905|43.265|48.38|32.06|33.62|29.99|26.99|27.15|15.84|18.06|24.42|27.79|26.84|25.52|28.84|35.65|32.64|34.49|35.84|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47||||||||||||25.07|24.96|25.38||
2024-04-29 07:26:00|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.84|25.07|16.92|22.51||||||||||||27.69|29.22|36.99||
2024-04-29 07:26:01|usa_0641|DPZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.67|22.89|23.1|24.99|26|23.57|24.07|27.42|32.09|19.57|17.54|13.34|13.81|13.23|13.2|2.83|6.83|8.87|7.59|7.99|11.83|12.97|12.82|14.61|16.93|24.4|28.05|31.53|38.82|31.41|36.01|40.98|46.83|56.61|61.8|67.99|77.99|73.16|75.26|92.47|101.53|109.03|105.94|107.71|111.08|122.52|149.43|168.47|189.81|199.25|178.93|176.55|222.41|249.49|300.67|262.5|281.65|282.61|226.84|285.76|339.46|360.16|411.45||||||||||||387.4|392.89|448.35||
2024-04-29 07:26:02|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|29.125|29.125|28.3125|13|13.625|17.25|19.9375|14.375|20.8125|23.5625|25.35|22.63|21.95|23.73|21.41|19.196|14.52|13.71|10|13.92|13.69|16.48|16.23|13.5421|12.43|13.6|13.76|14.32|15.9|17.31|17.75|18.14|16.5|18.69|19.94|21.99|21.44|16.63|10.62|11.17|7.74|3.38|3.79|5.67|5.98|6.19|5.66|6.69|6.78|7.86|9.76|10.69|8.65|10.31|11.98|10.51|12.84|12.97|14.13|14.87|14|13.3|14.94|16.8|17.705|18.87|18.5|19.48|19|22.61|21.1|24.72|25.24|26.59|30.79|34.93|37.45|45.19|40.17|42.01|45.4|43.08|55.07|63.75|69.69|70.9|76.97|88.06|111.26||||||||||||240.44|273.27|304.38||
2024-04-29 07:26:05|usa_0643|ATO|price_second_month|0||||5.6667|5.5|5.1667|6.3333|7|8.6667|8.6667|10.9167|10.4167|10.1667|10.6667|10.6667|9.8334|9.1667|9.5001|8.5001|10.25|10|10.0833|10.8334|10.25|10.1667|10.75|11.0833|11.6667|11.4167|12|11.1667|11.5001|11.75|13.1667|13.8334|13.5833|13.3333|15.1667|15.5001|16.75|18.6667|20.25|18.25|19.6667|18.5|17|17.375|18.125|19.25|19.875|20.875|22.625|24.125|22.875|24.625|24.5|23.125|27.25|26.563|28.6875|30.75|28.375|30.625|24|25.625|25.0625|22.3125|17.125|18.3125|20.75|25.125|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82||||||||||||115.95|113.81|112.91||
2024-04-29 07:26:07|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|16.31|18.65|20.78|19.46|16.51|20.92|30.31|30.24|46.45|56.19|59.55|71.26|82.69|82.03|59.98|51.54|35.63|46.69|43.47|39.96|54.52|52.21|53.12|34.46|40.86|39.84|36.77|47.55|64.12|60.12|46.9|36.03|39.1|34.71|12.95|17.88||||||||||||16.5|14.82|6.45||
2024-04-29 07:26:08|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7227|15.2228|14.2391|14.9003|16.6902|18.1899|17.2304|14.9164|14.3842|15.9162|16.0613|18.8592|18.4318|21.1974|21.1168|20.0847|22.1246|23.89|24.21|23.62|23.78|24.28|23.88|20.9|20.26|17.7|20.62|22.78|22.68|22.86|22.04|22.05|21.73|20.25|21.87|22.05|22.37|22.16|22.65|23.42|24.4|24.25|13.79|15.79||||||||||||20.43|19.87|20.39||
2024-04-29 07:26:09|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.23|8.27|8.03|7.34|7.43|8.7|2.7|3.87|7.39|7.06|7.27|7.97|9.12|8.63|13.11|13.59|15.84|17.07|19.1|23.44|26.38|28.07|24.29|27.58|30.93|26.06|27.77|28.79|24.98|28.16|30.76|33.52|31.45|25.5|24.98|31.38|28.72|28.04|26.43|22.97|17.87|17.77|16.45|17.22|15.01|15.06|20.32|18.14|15.39|12.26|18.6|13.44|12.83|11.99||||||||||||10.16|9.67|12.63||
2024-04-29 07:26:11|usa_0648|DCI|price_second_month|1|0.4792|0.4844|0.4896|0.4401|0.3933|0.4349|0.3646|0.3698|0.3568|0.4063|0.5703|0.7657|0.7761|0.6954|0.7057|0.7318|0.75|0.8307|0.6459|0.8776|0.9844|0.8177|0.8646|0.724|0.6979|0.9271|0.9271|1|1.4115|1.1719|1.3646|1.6406|1.4115|1.6042|1.5833|1.724|1.8021|2.1563|2.3359|2.1484|2.3438|2.4375|2.7656|2.8359|2.7969|2.7813|2.9885|3.125|3.266|3.0785|3.141|3.4375|3.219|3.4535|4.1875|4.344|4.75|6|5.633|6.2656|5.9063|4|5.1875|4.5|6.125|5.7969|6.0156|5.6406|4.9375|5.5|6.9531|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.3768|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42|||||||||||62.51|59.64|65.35|74.68||
2024-04-29 07:26:13|usa_0649|NNN|price_second_month|0||||||||11.5|13|11.75|11.5|12.5|10.75|11.25|12|10.5|9.5|9.875|8.75|8|8.75|9|9.125|8.5|9.25|7.75|8|7|8|8.5|7.75|8.5|8.25|8.75|9.5|9.5|9.75|11.5|12.125|12|13.5|14.125|13.25|14|14|14|12.375|12.25|12.875|12.75|13.125|13|13.375|13.875|14.5|15.625|15|15.75|16.125|17.438|16.063|13.125|14.25|12.375|13.1875|11.5625|10.75|10.1875|10.75|10.4375|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44||||||||||||39.39|40.62|40.69||
2024-04-29 07:26:15|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2526|5.0296|4.527|4.5875|5.6758|7.9015|5.4642|4.8067|6.1179|5.9327|6.6054|7.0097|8.0262|8.9445|10.0479|10.4938|11.6728|11.5745|11.3062|13.0936|13.7813|14.1063|13.5093|14.1252|13.0029|15.5083|15.9353|15.7388|16.9367|16.4945|16.8913|18.8072|20.4358|20.2053|23.8935|21.5922|17.7831|21.2823|25.03|21.4|19.5|14.71|17.82||||||||||||15.61|14.62|15.27||
2024-04-29 07:26:16|usa_0651|NFG|price_second_month|0|3.9364|4.2974|4.5896|4.9162|5|6.0938|6.9063|6.5313|7.1563|6.625|7.3438|8.0938|8.5625|9.7188|9.5938|9.625|9.9688|11.4375|8.75|10.125|9.125|9|8.875|9.5|11.25|12.5|13|12.5625|11.875|11.25|11.8125|11.625|12.3125|11.875|12|12.75|12.6875|14.125|14.0625|15.75|14.9375|17.9375|16.6875|15.375|15.1875|15.5625|13|13.625|14.4375|14.0625|16.0625|16.0625|17.1875|18.5|21.3125|21.5|20.6875|22.2188|23.3438|23.3125|21.1875|20.5625|22.9688|20.2188|23.75|23.5313|25.0313|20.4688|25.9063|26.2188|28.4688|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.1008|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64||||||||||||53.74|50.79|48.74||
2024-04-29 07:26:18|usa_0653|GNTX|price_second_month|0|0.1368|0.1406|0.0977|0.0859|0.0645|0.0781|0.0664|0.0781|0.0742|0.082|0.1016|0.0997|0.1465|0.1406|0.1211|0.1348|0.1368|0.1836|0.1094|0.1348|0.1172|0.1172|0.1504|0.1446|0.293|0.3829|0.375|0.3086|0.2891|0.2031|0.1875|0.2422|0.2696|0.3008|0.3829|0.6563|0.6954|0.6563|0.5469|0.8516|1.2109|1.5313|1.875|1.5938|1.6563|1.375|1.352|1.4065|1.141|1.5315|1.3595|1.547|2.8285|3|2.434|2.3125|2.516|3|3.094|4.0313|4.5781|2.8906|4.5938|5.4219|7.5|4.7656|4.6719|7.2969|7.7266|6.4688|4.3438|6.2656|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05||||||||||||32.66|30.41|36.53||
2024-04-29 07:26:20|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.18|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.44|60.56|51.66|49.34|57.3|57.07|53.92|56.05|60.39|61.39|58.18|56.12|39.15|45.6||||||||||||54.86|56.34|62.57||
2024-04-29 07:26:22|usa_0657|LPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:26:23|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3949|7.74|8.0972|7.0255|7.5018|8.0824|7.1743|8.633|10.6722|10.1215|10.6424|7.8144|9.6898|10.181|8.9307|11.7737|11.5909|11.0598|9.0998|9.1474|9.719|8.7331|7.2517|6.604|4.6321|5.6323|6.8231|7.7304|10.6597|11.0717|10.5192|14.0867|18.1568|17.709|16.242|14.6321|19.0951|18.4378|16.4659|21.1908|22.0148|24.8298|23.4676|22.93|22.16|25.21|26.8|14.42|9.87|10.77|13.77|9.69|13.11|13.13|12.85|14.42|19.36|19.15|16.86|16.93|21.61|21.5|22.39|23.05|27.43|31.83|35.93|34.71|34.07|32.01|33.75|29.11|29.41|30.46|25.09|27.08|21.09|29.7|34.16|38.82|48.07|40.25|36.25|30.5|33|30.74|28.68|25.31|27.7|31.25|31.51|33.29|25.2|19|20.7||||||||||||||||
2024-04-29 07:26:24|usa_0659|MSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:26:24|usa_0661|AVY|price_second_month|0|5.422|5.7814|6.7814|6.4064|6.0626|7.5|7.5626|9.1564|7.9376|8.375|9|10.5314|11.1564|9.6564|9.3438|13|12|14.1876|9.3126|11.5|10.875|11|11|10.6876|12.875|14|15.9376|13.625|11.9376|9.6876|9.625|11.9376|12.5|11.75|10.625|13.6876|14.0626|13.1876|13.875|13|15.0626|13|14.75|15.625|14.5|16.875|16.125|18.75|20.625|20.5|23.813|26.938|28.5|25.563|35.313|40.375|37.625|41.063|41.875|50.5|51.8125|53.6875|47.9375|53.6875|59.875|54.875|59.375|60.6875|61.25|54.0625|55|53|58.48|51.41|53.98|64|65.37|63.12|64.44|57.4|55.48|54.75|55.08|63.37|59.04|62.15|58.66|60.7|52.45|53.44|58.79|60|59.39|61.94|67.47|66.43|65.27|59.79|52.11|51.32|51.58|48.24|31.1|20.15|27.56|30.9|37.56|31.6|34.18|32.52|37.54|39.92|42.34|29.11|26.21|30.5|29.11|31.23|33.45|40.85|43.5|42.76|48.9|49.82|50.7|48.13|49.51|53.55|61.91|58.08|65.96|65.12|74.38|77.44|72.06|80.71|84.26|94.26|114.12|118.15|105.03|105.18|96.4|108.04|104.06|115.57|130.37|114.49|110.67|115.39||||||||||||188.38|194.5|216.53||
2024-04-29 07:26:27|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|7.9375|7|6.1|3.4|1.81|2.78|2.85|2.25|2.19|1.4|2.24|4.34|4.93|7.86|4.97|3.36|3.65|4.6|4.471|5.49|5.51|6.62|5.9|5.91|5.94|10.27|10.72|11.4|8.62|6.09|9.8|9.99|2.88|3.57|6.37|7.79|7.69|8.08|7.165|6.53|8.21|11.63|10.78|7.27|7.07|9.07|6.71|6.18|6.17|8.45|7.98|7.29|7.05|9.45|8.73|9.05|8.83|11.99|12.465|9.85|10.35|7.51|9.38|10.89|11.88|15.13|15.29|17.06|21.37|23.92|23.84|21.5|17.61|22.97|18.33|17.37|21.135|19.35|15.61|21.385||||||||||||98.46|71.33|78.92||
2024-04-29 07:26:28|usa_0663|HXL|price_second_month|0|15.992|17.6787|15.1799|12.0877|12.9935|17.4913|17.9285|19.584|16.9291|20.4273|18.9905|23.988|26.9865|27.7361|25.3311|29.9225|31.6717|38.1684|21.6767|30.1724|32.5|35.5|35|34|33|28.125|20|15.875|16.125|10.125|10.875|10.875|15.75|12.5|11.75|12.75|12.625|11.875|12|9.125|9.75|9.125|6.25|3.75|3.25|4.625|4.25|4.5|5.5|11|9.5|12.5|15|17.625|17.75|19.25|18|27.813|25.313|26.3125|27.375|9.6875|9.1875|8.4375|10.6875|8.375|5.9375|4.875|7.75|13.8125|9.3125|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39||||||||||||73.3|69.31|74.46||
2024-04-29 07:26:30|usa_0664|NDSN|price_second_month|1|1.6663|1.721|1.4166|1.2924|1.3548|1.4798|1.4602|1.6672|1.5305|1.3743|1.5422|1.835|2.4168|2.5417|2.4597|3.6466|4.4063|4.7813|4|4.75|5.75|5.3438|5.9375|5.875|5.9688|6.875|6.25|6.3125|5.25|4.625|5.9375|6|6.5938|8.3125|11.5|12.5|12.1875|12.375|11.875|10.5|10.5|13.25|13.4375|15.1875|13.7188|14.3907|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6565|11.469|12.4688|11.75|11.75|12.8438|13.9375|15.3125|12.25|12.0625|11.5156|12.6563|14.2188|12.75|13|13.25|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.16|20.035|18.41|17.14|19.02|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82|||||||||||248.18|223.17|264.16|274.54||
2024-04-29 07:26:32|usa_0665|WRB|price_second_month|0|0.554|0.5756|0.518|0.507|0.507|0.4879|0.5701|0.5941|0.5996|0.8592|1.0639|1.8134|2.2339|2.2241|1.4632|1.8729|1.5802|1.5656|1.273|1.6681|1.4486|1.5876|1.7558|1.7997|1.829|2.2826|2.6923|2.1948|2.5021|1.9606|2.1509|2.6044|2.7435|2.3265|2.4362|2.9849|2.8752|3.0727|3.8628|4.1152|3.6214|3.9945|3.1605|3.1385|3.4019|3.2154|2.908|3.1387|3.2262|3.764|3.9724|3.9724|3.8191|3.9942|4.6089|4.5102|4.5542|4.856|5.4813|6.0084|6.1564|4.1644|4.4116|3.7693|3.3418|2.996|2.8147|2.1151|2.9053|3.4898|4.7244|5.6218|5.7284|5.0173|7.0453|7.1769|7.7658|6.6489|7.8022|8.02|9.7284|9.8013|10.1187|12.3409|12.3409|11.9644|13.4369|15.2178|15.76|15.7733|20.72|25.7289|22.9133|23.3333|23.4067|21.7333|21.96|19.9267|20.3867|19.1933|18.06|15.7067|18.9533|13.8733|14.46|17.0333|16.4733|17.16|18.1733|17.5667|17.7933|19.9667|22.0733|20.5933|22.74|23.8333|25.5467|24.92|26.5|27.6667|27.3133|27.4133|29.1933|27.4933|29.7133|32.2333|34.8267|33.2733|32.6667|36.1867|37.1067|34.3333|38.02|39.58|41.1933|47.3467|45.9933|44.4267|46.08|45.5867|50.98|52.1733|52.52|55.7733|62.2|71.25|68|67.14|57.95|62.05||||||||||||61.86|72.55|83.6||
2024-04-29 07:26:34|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.96|32.67|17.24|11.15||||||||||||16.28|14.25|17.41||
2024-04-29 07:26:35|usa_0667|EV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.2667|6.8364|7.9252|7.188|8.44|8.188|9.596|10.752|11.064|12.316|14.316|17.472|20.784|22.472|4.9688|6.0781|4.9219|7.6563|7.625|8.9844|10.3594|10.875|12.1094|11.4375|15.295|17.93|16.55|16.14|19.1|17.475|14.405|15.6|12.77|15.05|17.03|18.175|19.25|18.45|20.075|23.975|26.96|24.36|25.57|27.48|28.18|26.52|26.59|31.9|34.68|43.89|38.39|43.76|31.85|42.55|35.71|19.12|17.3|27.1|28.57|30.14|30.19|29.89|25.99|29.72|31.3|31.55|24.41|24.03|28.81|24.34|27.09|31.88|38.19|41.51|38.55|41.81|37.84|37.15|39.16|41.79|42.1|40.6|34.67|35.92|28.91|36.36|40.03|40.44|46.63|46.57|47.58|55.28|52.93|53.8|52.73|40.73|41.85|38.22|43.12|47.17|41.26|36.05|41.02||||||||||||||22.962||
2024-04-29 07:26:37|usa_0668|SNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:26:38|usa_0669|TFX|price_second_month|0|5.7292|4.9583|5.0209|4.4375|3.8751|4.4584|4.0626|4.8959|4.6459|5.625|6.5625|8.375|9.125|8.125|7.8751|10.75|9.75|10.75|6.8333|8|9.0834|8.9167|8.9583|10.5417|11.2917|12.5834|9.7083|9.8751|11.5834|9.7917|9.375|13.0834|15.7083|16.125|15.8125|18.5625|16.25|16.125|15.125|15.5625|14.875|16.125|15.5625|19.25|17.5|19.375|17.813|18.563|20.688|20.188|22.125|22.25|23.063|23|24.75|26.25|30.813|31.688|38.25|40.5625|40.4375|31.5|42.5|35.5625|43.6875|46.5|34.1875|28.25|35.4375|35.625|39.625|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95||||||||||||212.74|225.69|222.79||
2024-04-29 07:26:40|usa_0670|R|price_second_month|0|18.9721|17.4929|19.9047|15.5636|12.8329|17.0792|15.3619|18.578|17.5787|18.9215|21.2319|26.8211|28.1637|28.4901|33.3633|39.1114|37.1121|40.111|20.8677|29.9895|26.3657|24.9913|23.8666|25.6161|24.2416|28.9899|21.7424|18.6185|22.2423|16.8691|13.9952|18.7435|20.6178|17.6189|17.6189|24.3666|25.9909|23.117|26.4908|29.2398|28.74|29.9895|29.2398|26.875|24.125|27.5|21.625|23.25|25.375|24.25|23.875|25.0938|29.25|28.375|30.375|31.5|33.125|35.6875|36.3125|36.6875|34.0625|23.5625|28.5625|27|24|22.0625|22.5625|18.625|19.1875|19.1875|17.375|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9||||||||||||100.7|107.14|114.1||
2024-04-29 07:26:42|usa_0671|GWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:26:43|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.36|96.64|82.36|79.11||||||||||||71.57|68.19|80.95||
2024-04-29 07:26:45|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|23.45|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.91|66.85|52.38|66.54||||||||||||143.91|135.58|149.78||
2024-04-29 07:26:46|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|9.0625|11.5|13.6875|7|11.7|10.67|10.09|8.85|10.9|16.75|17.54|13.94|12.7|13.79|16.21|17.2|18.98|16.8306|16.26|17.88|21.75|20.35|23.71|29.1|32.15|30.65|23.52|29.1|34.32|35.01|35.14|33.37|37.64|32.33|38.28|24.63|27.17|29.9|34.6|38|42.57|42.67|42.39|42.37|51.2|45.76|31.12|30.6|38.74|42.43|47.11|51.06|59.1|64.08|68.43|80.3|91.37|83.03|83.43|92.86|104.26|114|118.04|136.69|119.75|135.52|162.18|153.87|164.62|175.38|162.94|196.15|204.63|205.84|223.33|211.88|246.71|274.33|249.94|253.03|247.22|193.82|282.58||||||||||||376.81|406.66|471.21||
2024-04-29 07:26:48|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.93|39.31|17.59|15.72||||||||||||16.57|15.27|19.39||
2024-04-29 07:26:50|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6563|6.3438|4.547|4.7032|4.875|3.2813|3.4375|3.9688|4.2188|4.25|3.6719|4.2188|2.5625|3.1563|2.7188|3.25|3.3625|3.305|2.67|3.1875|4.475|3.875|3.5575|2.9875|3.265|3.945|5.005|5.9625|6.4|7.5125|10.1325|10.625|6.7225|7.8675|8.6875|11.4975|13.955|13.2|15.875|19.635|23.15|19.3|23.885|29.905|35.83|25.91|8.29|10.67|14.48|16.09|17.05|16.22|13.96|14.62|15.76|20.23|16.75|12.73|11.5|14.81|10.7|12.11|12.94|16|15.55|15.97|18.36|18.01|17.87|23.21|23.47|19.72|21.57|21.06|17.81|18.57|24.22|24.71|35.29|36.6|35.28|34.83|37.72|46.25|49.43|44.07|34.98|38.59|25.57|27.46|33.73|29.69|26.56|29.59||||||||||||106.59|119.13|133.82||
2024-04-29 07:26:52|usa_0678|THC|price_second_month|0|38.3332|34.8334|28.9999|28|27.4999|31.3333|30|37.5|39.4999|33.3334|29.5|28.8332|32|31.8333|32.9999|35.4999|34.8334|38.5|23.1668|26.8333|31.8333|25.8335|28.1667|34.8334|40.8332|47.8334|50.5|41.3334|48|47.4999|50|58.3332|62.8334|60.8332|34.3334|39|38.3334|37.3334|34.0003|25.3333|25.3333|22.3333|30.6667|41.6667|43.6667|48.667|37.668|41.332|44.332|42.6667|47.668|58.6667|57.332|56|59.668|72.332|73.332|72.668|84.5|99.4951|93.3288|68.83|78.8295|52.4974|65.3301|46.4977|59.4971|46.6644|68.33|82.6626|113.4944|123.0073|121.3007|147.7794|159.6644|153.9924|198.6863|188.68|73.8|72.68|66.76|64.2|58.44|48.08|47.35|41.68|43.4|43.64|48.48|48.72|31.28|31.56|31.68|31.52|28.36|27.28|27.8|13.56|22.04|19.24|23.6|24.12|4.84|4.44|14.52|18.64|18.2|21.08|22.88|15.68|16.32|28.72|25.52|21.12|18.6|22.6|18.84|20.76|28.96|39.31|47.37|39.05|43.15|44.12|47|61.18|48.05|46.3|53.19|49.23|33.19|24.82|28.94|23.9|15.23|19.3|16.54|17.17|14.1|20.6|35.43|33.72|26.07|28.58|19.96|21.65|32.2|26.28|21.76|28.18||||||||||||77.56|69.01|93||
2024-04-29 07:26:54|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|34.92|29.54|33.37|45.76|45.75|45.49|49.67|60.28|66.83|69.54|81.02|97.46|114.97|139.25|114.14|99.58|97.01|58.72|41.53|21.17|42.83|43.65|48.59|56.5|45.92|43.73|41.73|44.65|48.35|55.3|44.63|41.88|39.39|32.46|37.2|35.67|18.42|17.1||||||||||||86.25|90.45|98.24||
2024-04-29 07:26:56|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.375|16|18.188|19.563|19.25|18.875|19|22.438|8.75|11.75|10.25|11.1875|10.125|10.1563|9.75|7.4375|7.3125|8.8125|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71||||||||||||192.46|198.06|256.6||
2024-04-29 07:26:57|usa_0683|AOS|price_second_month|0|||0.9444|0.7708|0.75|0.6667|0.7292|0.8889|0.9514|1.0069|1.2778|1.632|1.5069|1.2917|1.0972|1.375|1.1597|1.2778|0.625|0.7847|0.7917|0.9167|0.9028|0.9792|0.9444|0.9167|0.7778|0.6667|0.9306|0.8333|0.8333|1.0486|1.1389|1|0.9722|1.2361|1.7639|1.8611|1.8472|2.2083|2.6458|2.9167|3.4861|4.0833|3.0417|3.0556|2.5|2.4305|2.6112|2.7638|2.6388|2.6945|2.9722|2.6945|3.3055|3.7362|4.0833|3.9167|4.7292|4.8333|5.6111|3.1458|4.1458|3.5938|4.0625|4.5208|3.6667|2.875|3.4792|2.625|2.7708|3.0867|2.8083|2.8083|2.98|3.825|4.9667|5.075|4.4417|4.2967|5.2967|5.9833|5.8567|5.1833|4.9083|4.07|5.0083|4.38|5.2267|4.69|6.0667|7.7167|7.325|6.685|5.965|6.4417|6.5483|8.0333|5.8983|6.0717|6.025|6.8617|5.4567|4.255|4.9983|6.3417|6.9867|7.55|7.77|8.5583|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97||||||||||||72.5|75.36|82.9||
2024-04-29 07:27:00|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|23.5|25.97|26.32|24.96|26.35|27.9|25.63|28.9|29.72|35.89|40.56|46.99|52.69|53.92|50.6|53.02|59.91|60.03|58.81|60.52|71.33|63.07|63.65|69.08|68.8|78.05|86.65|100.27|120.93|109.96|97.56|100.64|107.62|96.6|105.5|120.06|119.52|122.1|101.42|90.6||||||||||||149.71|182.19|192||
2024-04-29 07:27:01|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.84|51.92|38.77|38.28||||||||||||87.75|88.86|88.83||
2024-04-29 07:27:03|usa_0688|HPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:27:04|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|35.74|||||||||||110.67|122.8|125.29|118.27||
2024-04-29 07:27:07|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8334|4.4444|4.3333|3.7778|4.7778|5.1667|8.1112|8.6111|12.7223|10.2222|6.6111|8.7223|8.333|8.083|10|12.945|14.833|13.667|11.222|9.389|11.445|9.889|13.667|13.055|14.167|12.833|17.055|13.8056|14.9167|11.4722|14.2778|20.8889|26.6945|29.5834|21.3334|24|18.6111|20.0278|20.0134|20.8089|22.7867|22.8845|25.6178|24.1378|28.5423|28.0356|32.4312|35.7467|42.38|47.6534|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53||||||||||||275.01|236.98|279.48||
2024-04-29 07:27:09|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.285|8.1|10.19|15.935|19.805|24.245|18.82|23.13|27.4|21.81|26.42|19.52|24.79|18.93|19.71|19.64|23.86|22.67|25.295|27.56|33.61|39.29|40.64|35.75|26.55|34.21|36.35|30.24|37.35|39.15|37.84|41.44|50.47|61.18|83.05|73.84|86.79|77.24|80.86|104.37|105.05|137.53|132.07||||||||||||60.21|52.56|69.11||
2024-04-29 07:27:12|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1773|47.4217|49.3976|39.026|44.6715|49.1969|50.6755|52.5126|52.647|54.8873|49.1073|42.7001|43.9994|48.1216|51.3028|59.099|48.3456|48.1216|32.3947|37.637|37.9058|34.9486|39.1156|41.75|37.1|39.9|41.98|46.85|51.6|52.16|31.05|35.47||||||||||||||||
2024-04-29 07:27:13|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|29.04|32.29|28.91|31.82|37.11|40.57|42.55|48.51|51.48|45.09|43.8|47.54|45.94|52.88|49.88|42.87|44.35|43.29|49.06|54.19|55.01|58.32|52.05|58.4|59.89|64.18|71.72|74|71.66|73.08|82.54|75.3|73.7|65.31|74.66||||||||||||||||
2024-04-29 07:27:14|usa_0695|PBI|price_second_month|0|4.1719|3.5313|4.2344|3.5938|3.7969|4.2969|4.1875|4.9532|5.2969|4.9844|6.0782|6.625|7.8438|8|9|9.9375|9.3125|11.6563|7.875|10.9375|10.4375|10.625|10.6563|10.5|11.1875|13.25|12.0938|11.2188|13|9.4375|9|13.0313|15|15.1563|14.5313|17.0938|15.9063|16.875|19.5|20.5625|21.25|20.3125|21|21.9375|19.5625|19.25|16.6246|17.75|18.5625|20.3125|22.375|24.125|24.8125|24.5|29.5|31.0625|35.125|38.1875|42.0313|46.75|47|49.625|56|63.1875|63.75|59|47.9375|49.5|43.5|36.5625|29.0625|34.05|39.54|43.49|41.5036|41.72|40.944|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49||||||||||||3.29|4.04|4.03||
2024-04-29 07:27:17|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|14.8125|17.125|19.1|21.25|19.95|19.5|24.15|30.66|29.6|29.93|29.47|33.29|36.92|39.68|36.2|40.71|41.84|43.84|44.91|47.35|52.93|59.67|57.93|54.05|53.14|54.92|56.25|57.07|44.74|33.11|21.38|20.18|26.4|14.94|17.71|18.36|17.21|20.17|21.93|18.03|17|21|21.1|15.44|17.68|23.36|22.95|23.865|24.44|27.44|28.62|34.15|41.29|38.51|40.43|41.73|46.5|45.55|46.25|40.79|45.22|31.87|41.68|42.09|51.3|55.58|46.72|45.27|46.24|53.74|52.97|51.39|39.93|41.5|37.53|33.28|37.64|37.05|18.22|18.72||||||||||||||||
2024-04-29 07:27:18|usa_0697|LAMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.583|12.333|16.167|17.3333|20.083|35.167|32.375|37|34.5|35.1875|31.875|41.75|56.75|60.125|39.9375|46.375|38.125|41.25|42.95|32.14|35.4|39.25|42.29|32.88|32.85|31.28|35.05|32.23|35.22|40.79|40.02|43.69|40.18|40.98|40.69|40.23|45.79|51.02|55.25|51.5|58.5|64.05|65.69|53.03|48.76|38.11|38.83|39.75|13.19|7.55|19.52|23.96|29.86|29.79|32.49|26.75|36.75|39.58|29.04|19.37|23.04|31.49|25.31|32.84|39.52|44.9|47.28|42.59|49.99|50.15|49.68|51.7|53.29|58.24|61.5|53.14|57.78|54.18|65.05|62.93|67.32|79.05|69.6|64.84|74.3|69.32|68.62|75.29|74.36|77.67|79.58|75.94|84.8|96.19|68.48|67.37||||||||||||91.22|101.29|110.55||
2024-04-29 07:27:20|usa_0698|WTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:27:20|usa_0699|XLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:27:21|usa_0700|SON|price_second_month|0|3.842|4.2479|4.9242|4.5185|4.4372|4.789|4.2479|4.8431|5.0866|6.0606|6.3312|7.4134|8.6039|8.6039|8.1981|9.7403|11.039|12.6623|8.658|11.039|11.7965|12.7706|12.7706|15.8009|14.8268|16.4502|15.8009|13.8528|14.1775|12.013|12.3377|16.342|16.342|15.0433|13.5281|17.6407|16.7749|19.4805|20.2381|20.4545|19.697|17.9655|18.5065|21.8616|17.5326|19.2642|18.29|20.995|22.5|24.432|22.7273|24.886|24.886|26.932|24.773|23.864|26.477|29.603|29.83|35.1705|34.9375|25.625|29.9375|24.5|25|23.75|23|18.4375|22.0625|19.3125|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03||||||||||||57.45|55.16|56.68||
2024-04-29 07:27:23|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|21.3|20.58|23.87|25.27|25.21|22.71|25.26|29.7|31.76|29.42|27.72|25.75|25.72|30.78|29.02|22.39|19.01|22.99|25.44|26.02|27.88|25.76|28.38|31.44|32.38|35.34|36.25|37.74|40.32|44.17|45.68|43.8|46.55|41.75|34.71|32.76|35.94|38.58|39.3|40|42.25|39.3|35.18|39.2|42.81|47.02|50.25|45.59|51.1|47.35|47.72|42.52|36.48|38.3|41.85|43.24|45.63|47.34|46.48|46.68|43.44|33.97|32.49||||||||||||||||
2024-04-29 07:27:25|usa_0702|AFG|price_second_month|0|12.5|12.7083|13.0417|13.5|13.8333|15.9583|15|18.25|19.25|17.25|16.375|18.625|18.5|19.2917|18.625|18.5|19.0834|18.25|13.75|14.9583|16.1667|14.75|15.5833|16|17.9167|18.3333|17.25|16.75|15.4167|15.0833|12|15.6667|16.5833|17.6667|16.1667|17.0833|13.5001|12.8334|13|18.5001|21.0833|23.25|20.1667|17.4167|18.3333|17.5001|15.25|16.4167|16.75|20.5833|20|21.25|20|20.75|24|25|25.3333|28.8333|24.2087|26.9587|30.1253|22.1667|26.2083|24.625|22.5|19.6667|17.9583|14.0417|18.5833|16.5417|12.7083|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85||||||||||||115.92|114.39|127.67||
2024-04-29 07:27:27|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8905|2.9725|2.9725|4.1945|4.1665|5.3055|8.3335|7.4445|8.3335|6.861|8.0555|10.4585|9.3545|11.7085|12.7295|10.1667|10.2083|8.5208|11.875|11.0417|12.1875|9.6875|10.4688|10.3125|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87||||||||||||284.96|275.26|321.22||
2024-04-29 07:27:29|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||1.1287|1.2169|1.1993|1.3404|1.164|1.0758|0.9524|0.7407|0.4938|0.5644|0.5644|0.4938|0.3703|0.9347|0.8289|0.7231|0.7055|0.97|0.8819|1.2169|1.2346|1.5697|1.5168|1.8518|1.8167|1.9753|2.1338|2.8043|2.9805|3.0862|2.91|3.0691|3.9681|4.8676|5|5.9395|7.13|7.9762|8.0688|4.4444|6.2698|5.9259|6.3492|5.5423|4.4841|4.2196|4.4577|4.4709|4.2593|5.6217|4.9736|5.2677|4.5122|4.8487|5.7418|5.1683|5.382|5.4476|5.9704|6.328|6.855|9.5132|10.1524|10.473|12.6222|12.127|13.481|14.0429|14.819|14.7333|15.6762|17.2143|21.2333|21.1381|20.19|17.68|16.97|16.86|16.53|17.92|19.07|17.41|15.8|16.07|16.29|15.75|13.97|12.7|12.39|13.18|13.35|11.75|12.45|12.59|11.63|11.97|12.19|13.1|13.775|14.22|15.14|14.17|14.37|14.95|14.78|15.13|15.56|15.5|16.75|14.61|15.88|16.25|18.72|19.2|16.57|16.7|19.02|19.14|18.41|18.51|16.86|17.76|15.37|14.37|16.5|13.99|11.45|10.58||||||||||||||||
2024-04-29 07:27:31|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7946|145.8346|110.8346|70.4165|81.6655|65.2085|45.8325|42.7105|29.1655|12.292|7.7105|6.6667|1.25|3.2333|2.91|4.5667|5.2667|5.3667|5.4067|5.1333|5.9667|5.6267|7.07|7.47|9.0833|10.31|11.75|11.6667|13.1667|12.38|12.0333|12.8333|14.7967|14.47|16.7133|21.6467|22.55|26.77|31.495|25.89|28.77|26.71|25.59|27.25|17.8|10.73|15.17|20.35|25.33|20.04|19.73|21.31|24.72|24.88|22.89|22.69|20.18|25.06|26.14|33.23|34.1|38.17|36.92|34.45|33.46|32.67|32.5|35.6|36.09|40.11|34.91|31.68|25.96|29.42|32.91|16.02|22.1|33.7|29.34|26.48|23.2|20.79|21.09|25.96|21.56|20.34|22.33|16.95|15.07|14.81|12.23|9.59||||||||||||10.76|14.47|15.23||
2024-04-29 07:27:33|usa_0707|BMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:27:34|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|40.19|57.78|58.87|82.83||||||||||||52.16|40.94|56.15||
2024-04-29 07:27:35|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.167|9.3333|9.583|9.917|11.833|12.583|12.375|14.167|13.958|14.458|15.583|13.9583|12.6667|11.3333|12.4167|12.0417|13.8958|12.625|14.4375|15.9583|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.7893|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74||||||||||||187.89|214.36|224.82||
2024-04-29 07:27:37|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|33.6|45.28|39.01|38.53|51.11|57.03|66.81|61.32|64.29|73.75|62.03|62.94|64.86|72.02|77.705|72.79|82.81|68.51|63.94|54.46|56.15|59.81|53.16|60.48|51.99|52.57|58.95|63.33|59.86|63.76|54.25|48.2|38.37|33.06|29.91|25.2||||||||||||11.64|15.24|12.94||
2024-04-29 07:27:38|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||1.5473|1.4705|1.3717|1.668|1.7997|1.4376|1.5802|1.7558|1.5583|1.7997|1.7558|1.4266|1.5583|1.2071|0.9657|0.8779|0.9657|1.0754|0.8121|0.7901|0.9877|1.1413|1.4486|1.4486|1.4925|1.4486|1.1632|1.1413|0.9657|1.0535|1.2291|1.1193|1.0754|0.7791|0.8121|0.8999|0.8999|0.9877|1.0509|1.0974|1.1325|1.2203|1.3432|2.1693|2.4353|3.4651|4.7039|4.1982|4.3997|5.4854|5.5526|6.1926|6.9412|6.0207|6.317|7.5279|7.8104|9.1289|9.4578|7.9437|9.2178|9.2533|8.5333|6.6756|8.0741|8.9422|9.8578|7.0519|6.4563|8.7259|10.6015|7.8459|9.1082|10.56|10.3289|12.8356|13.6756|16.5911|14.2756|17.2489|19.3378|19.36|19.9022|22.2933|23.9867|28.7067|28.9467|34.3533|35.4933|42.64|44.4467|54.0267|52.08|45.34|44.3267|42.4733|43.04|42.9|47.42|58.2|61.1733|59.5467|66.6|86.16|92.6133|103.9733|101.6|91.1533|100.5133|88.2933|109.1733|127.7267|129.2|171.09|202.18||||||||||||213.685|194.53|221.24||
2024-04-29 07:27:40|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||2.2789|2.9428|2.4741|2.3961|3.5677|4.1407|5.586|6.875|8.75|12.2658|13.3595|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5158|18.047|21.72|23.908|26.4063|34.5313|44.2188|46.4844|57.1875|56.6016|67.9688|70.4688|56.0938|58.0469|63.2031|75.7031|76.6406|25.625|42.5|38.4375|34.6875|35|56.7188|75.7813|26.25|33.4375|27.8125|33.2813|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41||||||||||||147.17|157.36|183.01||
2024-04-29 07:27:41|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.81|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.64|32.11|32|20.22|24.82|19.64|18.89|23.55|19.88|16.83|22.06||||||||||||27.87|24.6|25.6||
2024-04-29 07:27:43|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.62|59.32|45.52|73.66||||||||||||189.12|157.78|153.89||
2024-04-29 07:27:45|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|73.76|61.29|51.04|52.47|53.75|42.34|46.02|50.1|57|63.86|69.92|78.28|84.96|92.7|100.91|98.36|101.44|108.68|96.43|118.93|68.25|74.98|70.78|78.28|92.67|99.37|114.59|129.83|124.38|126.68|117.82|75.35|85.79|48.55|66.25|94.93|65.55|69.11|75.83||||||||||||139.27|118.67|113.12||
2024-04-29 07:27:46|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29||||||||||||66.96|71.1|67.32||
2024-04-29 07:27:47|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|9.56|7.27|8.38|10.97|12.49|11.22|11.39|12.49|16.88|22.49|22.53|25.05|27.96|34.52|29.52|32.69|38.57|42.79|49.14|53.07|58.53|72.15|73.4|64.37|53.89|53.47|51.01|36.44|27.15|25.29|27.09|30.21|35.98|38.05|40.43|39.43|36.49|31.79|32.22|35.03|24.94|26.84|25.21|24.77|34.37|35.88|28.42|33.72||||||||||||||||
2024-04-29 07:27:48|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86||||||||||||157.09|135.27|149.8||
2024-04-29 07:27:50|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|131.82|120.59|102.83|123.61||||||||||||139.33|168.02|181.45||
2024-04-29 07:27:52|usa_0724|FLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1.2188|1.3438|1.5157|1.75|1.5|1.625|1.8125|1.5625|1.625|1.625|1.5625|1.75|1.719|1.7035|1.9535|2|2.3125|2.469|2.4063|2.3438|1.3125|2.4063|2.2969|1.6719|2.0625|1.9063|1.9844|0.8125|0.6953|0.4492|0.875|2.0063|3.525|5.0187|6.8163|5.5313|4.7438|5.4375|5.5263|7.13|6.6125|8.615|9.6075|12.3|14.5925|14.0875|15.625|13.405|16.145|12.4|12.92|12.805|13.85|16.105|17.38|20.68|24.62|34.365|28.46|39.42|35.7|31|20.41|22.46|23.02|28.7|26.81|28.49|25.1|26.805|32.3|36.15|25.87|26.86|26.17|21.33|19.8|20.4|26.33|24.36|31.28|29.67|34.14|34.91|33.79|31.73|32.28|30.55|28.63|30.56|30.96|31.15|30.83|35.91|36.71|37.89|38|46.58|49.1|53.9|62.74|45.86|51.45|48.33|49.27|53.56|42.47|46.2|36.9||||||||||||||||
2024-04-29 07:27:53|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.704|1.25|1.36|1.594|1.454|1.891|3.157|2.907|1.625|1.454|1.75|2.141|2.282|2.344|2.282|1.75|2.1094|1.7578|3.1406|2.7813|3.6406|1.8438|1.1016|1.2969|0.9922|1.3359|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81|||||||||||33.13|32.69|35.69|43.42||
2024-04-29 07:27:54|usa_0727|KEX|price_second_month|0|4.0625|4.125|2.9375|3.125|2.5|2.625|1.875|1.8125|1.5625|1.4375|1.375|1.1875|1.5|1.125|1.25|1.375|2|2.375|1.375|2|2.0625|2.125|2.125|2.3125|3.125|4.3125|3.875|4.125|4.9375|4.1875|3.875|4.9375|5.5|7.375|5.125|6.0625|7|6.625|6.3125|5.9375|8.8125|10.25|9.3125|10.875|10.0625|8.75|8.8125|8.9375|7|7.75|8.9375|9.125|8.8125|8.125|9.9375|9.25|9.4375|10.125|9.2815|11.719|10.75|10.625|9.9375|8.5|9.4375|10|9.1875|9.6875|11.0625|11.7813|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44||||||||||||82.83|76.75|87.72||
2024-04-29 07:27:56|usa_0728|TCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||13.125|14.375|14.375|12.625|12.25|11|10.875|9.875|9.375|9.625|9.75|9.375|9.5|10.5|10.875|11.625|13.125|13|12.75|12.375|13.063|13.688|13.125|13.875|12.4375|13.6875|12.75|10.875|10.375|10.875|10.9375|10.375|11.55|13|13.45|14.43|15.35|14.9|15.15|16.28|17.55|19.4|19.78|20.5|23.8|22.3095|25.77|29.4|28.66|31.74|33.1|35.02|39.74|38.9|40.29|49.46|59.47|55.02|51.58|53.53|48.75|53.75|48.54|23.84|15.65|24.74|31.67|34.36|38.73|40.49|41.49|48.53|55.48|60.57|57.63|62.33|69.07|73|80.02|77.47|76.72|80.58|67.41|65.38|70.45|74.9|76.17|79.49|72.34|74.03|68.99|71.87|70.82|68.57|77.67|72.67|69.76|61.15|52.24|58.69|58.46|54.59|64.61|52.94|53.38|44.36|39.05|32.48|52.06|41.34|38.3||||||||||||||||
2024-04-29 07:27:58|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|18.12|20.79|22.51|23.83|22.33|26.97|29.41|30.98|30.6|34.38|32.08|31.19|28.26|27.77|22.9|28.09|28.07|32.61|35.98|38.79|34.51|40.21|39.63|42.15|49.34|47.11|50.47|42.5|42.27|48.81|43.24|37.79|35.25||||||||||||60.45|53.48|75.33||
2024-04-29 07:27:59|usa_0730|FSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:28:00|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.825|6.66|6|6.77|8|7.575|8.74|7.5|8.89|10.6|11.285|16.025|16.36|15.225|23.175|18.34|23.605|27.58|32.6|39.61|56.79|63.3|48.55|45.4|34.21|22.18|28.02|21.86|26.79|22.22|21.82|18.83|19.88|21.64|22.32|27.51|23.88|23.47|23.76|18.37|20.88|27.72|26.45|38.53|50.8|49.93|37.33|39.96|42.06|33.1|38.36|43.09|40.3|28.75|31.51|25.84|27.43|26.12|21.72|20.64|20.85|18.25|14.15|15.71|15.55|11.96|10.16|5.42|5.34|5.99|4.22|4.35|9.47|||||||||||24.25|16.46|17.53|12.52||
2024-04-29 07:28:03|usa_0733|NBR|price_second_month|0|220.3125|168.75|140.625|206.25|178.125|121.875|93.75|103.125|150|75|93.75|75|46.875|28.125|40.625|31.25|68.75|68.75|25|25|37.5|43.75|43.75|53.125|50|50|78.125|121.875|150|153.125|134.375|187.5|165.625|143.75|159.375|171.875|181.25|193.75|178.125|193.75|237.5|253.125|168.75|165.625|168.75|159.375|181.25|168.75|215.625|231.25|246.875|321.875|384.375|371.875|484.375|384.375|560.95|860.95|876.575|571.875|589.075|295.325|331.25|287.5|500|675|664.0625|896.875|1075|1189.0625|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1036.0975|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98||||||||||||110.69|86.82|78.37||
2024-04-29 07:28:07|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|11.13|13.43|31.25|25.56|9.85|7.945|13.415|17.245|18.88|19.93|21.25|20.26|26.66|30.63|31.74|28.23|32.635|46.24|37.675|37.1|35.22|41.985|42.225|47.29|54.38|59.21|68.795|80.645|56.9|44.49|46.63|32.1|35.83|18.46|40.74|50.08|53.54|45.2|42.01|33.1|46.24|47.51|67.68|66.43|44.68|46.93|38.47|29.2|31.55|18.95|14.25|18.15||||||||||||||||
2024-04-29 07:28:09|usa_0735|GGG|price_second_month|0|0.2823|0.3316|0.2632|0.2678|0.2194|0.2632|0.2386|0.2587|0.2587|0.2971|0.3857|0.5512|0.585|0.4826|0.4561|0.5978|0.5777|0.6462|0.4488|0.5612|0.6051|0.6328|0.5414|0.5633|0.5304|0.5158|0.5523|0.567|0.6621|0.5158|0.5707|0.7682|0.7462|0.6987|0.6658|0.7792|0.7389|0.7316|0.6877|0.7682|0.8889|0.9145|0.9474|1.0206|0.8999|0.7956|0.8287|1.037|1.1687|1.3443|1.575|1.317|1.3993|1.2343|1.6957|2.0493|1.8436|2.0823|2.354|2.9137|3.4197|2.4568|2.7407|2.1482|3.2284|3.3272|3.2531|2.9815|3.1667|3.5|3.5864|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02||||||||||||78.94|80.78|91.26||
2024-04-29 07:28:11|usa_0736|NEU|price_second_month|0|1.8333|2.198|2.2917|1.75|1.823|2.1146|2.6042|3.1354|3.625|3.9583|4.4584|6.4584|6.5834|6.3333|6.5417|8.9167|9.2501|9.8333|5.4167|7.6667|7|7.0417|7.0834|7.6667|8.4584|9.125|8.75|8.625|9.9583|9.125|8.0417|9.6667|10|8.4584|7.9167|8.375|9.6667|8.6667|10|9.125|10.0417|9.3125|9.0625|9.1875|13|11.75|10.25|10.25|11.625|10.875|12.5|10.75|10.5|9|8.875|9.125|9.375|9|8.938|8.25|7.063|4.25|5.813|4.875|5|5.313|18.4167|17.1667|23.375|39.4583|44.375|49.8|51.9333|43.72|39.58|42.22|43.53|31.61|33.81|26.64|33.28|41.46|20.4|20.38|20.07|20.69|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49||||||||||||469.64|530.51|641.67||
2024-04-29 07:28:13|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|25.53|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.83|45.34|25.78|22.51||||||||||||58.84|67.91|91.6||
2024-04-29 07:28:15|usa_0738|KATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:28:15|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.32|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.24|38.18|29.94|28.3||||||||||||13.67|12.22|13.22||
2024-04-29 07:28:17|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.611|11.3|17.939|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|274.4|218.35|247.9|306.07||||||||||||370.14|213.8|302.42||
2024-04-29 07:28:19|usa_0741|MDU|price_second_month|0|3.9074|4.2222|4.3705|4.3333|4.3148|4.037|4.2038|4.4816|5.5184|5.1481|5.3333|6.2038|6.7777|8|7.2963|7.5185|6.6667|6.7038|5.4444|5.7406|5.8148|5.6667|5.7406|5.4814|6.0741|6.1481|6.5185|6.0741|6.037|5.5556|6|6.2222|6.3705|6.4445|7.1481|7.3705|6.8148|7.4074|7.6667|7.8889|9.2963|9.1111|9.3333|8.8889|8.1482|8.3705|7.63|7.963|8.333|8.963|8.945|9.111|9.3333|9.722|9.945|9.445|10.778|10.639|13.278|13.75|14.806|11.3611|11.25|10.4445|10.1667|10.4445|9.7222|8.4722|10.1389|11.1111|13.5|12.5778|16.2222|12.6578|10.9156|12.9556|13.32|10.7245|10.9067|11.9867|14.3067|15.0889|15.7867|15.4467|15.6333|16.9133|18.2067|17.98|19.1933|21.4533|21.8867|23.5|23.6533|24.5|26.34|26.4|30.31|27.05|27.29|26.26|33.03|33.04|20.33|15.14|18.46|19.41|22.6|20.44|18.7|18.81|20.44|21.47|23.63|21.34|21.47|21.7|22.47|21.55|20.72|24.16|25.86|26.7|29.67|33.96|33.88|31.31|24.52|22.3|20.94|17.91|17.42|18.21|22.87|23.57|27.82|27.11|27.23|27.04|27.95|26.29|27.8|27.89|26.47|26.42|24.68|26.89|29.04|27.73|21.76|23.62||||||||||||20.36|19.14|21.68||
2024-04-29 07:28:21|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.6302|0.6562|0.7345|0.7917|0.948|0.948|1.0938|1.0313|0.6875|0.823|0.547|0.672|0.6875|0.7345|0.7448|0.698|0.9637|0.9271|1.349|1.7292|1.7708|1.5365|3.625|2.9167|2.6667|2.3125|3.5833|3.415|4.875|4.6683|6.0617|4.485|4.0533|2.7125|2.96|1.92|2.395|2.715|4.15|5.4325|6.675|4.7325|6.58|5.89|5.955|5.9675|5.765|6.8625|6.14|7.0475|7.5|7.0025|7.6475|8.5975|10.6375|9.69|10.705|9.5|6.7975|7.415|8.6675|8.3025|9.155|8.9|8.9525|8.2425|9.3375|10.8325|11.65|9.78|11.9725|13.035|11.845|13.8625|14.75|17.135|15.4|15.895|18.325|18.195|17.98|15.6575|18.245|18.785|17.74|16.45|19.005|20.385|24.505|26.78|27.705|30.965|31.79|34.37|43.19|50.93|56.56|51.53|47.78|60.59|74.74|80.33|90.94|68.52|83.27|105.16|||||||||||45.605|43.09|49|57.92||
2024-04-29 07:28:22|usa_0744|GNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:28:23|usa_0745|WRI|price_second_month|0||||||||||||||||||||||16.9166|16.8334|17.8333|18.5833|20.4166|20.3333|19.8334|18.1668|16.5833|16.2501|18|19.9166|19.1667|19.3333|21.2499|22.4167|22|23.6667|26.8333|26.5001|28.5|25.4167|26|25.2501|24.75|22|24.1665|24|23.9175|22.833|25.083|24.75|26.3325|26.0835|28.5825|28.5825|27.7095|27.792|29.7495|28.5|17.1111|20.1945|18.6389|18.6667|17.6389|16.6945|16.6111|18.0833|18|18.3889|18.6622|19.4933|20.8489|21.4445|21.9111|24.2667|25.5333|24.8133|25.9|27.5533|29.84|30.0467|33.0333|30.97|33.62|40.75|36.83|38.01|38.55|37.77|39.38|37.86|42.42|47.72|49.44|46.66|40.21|35.65|32.11|34.5|33.05|14.26|11.29|15.88|19.86|19.41|20.59|20.86|20.18|23.7|25.87|26.62|24.37|20.69|24.9|25.58|27.93|27.18|30.65|31.88|28.71|28.54|30.5|31.79|34.22|36.4|36.22|33.73|31.64|34.96|35.23|37.63|41.25|35.51|35.47|30.09|32.04|32.95|27.13|29.32|30.93|28.86|28.81|28.2|26.49|31.84|26.93|17.88|17.47||||||||||||||||
2024-04-29 07:28:25|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.38|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77||||||||||||189.32|181.05|253.55||
2024-04-29 07:28:26|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8636|2.5689|2.6531|2.8636|3.2427|3.1163|2.39|2.2005|2.3057|2.0214|2.0109|1.6634|2.253|2.632|2.5899|2.5162|2.1056|2.3899|2.1477|2.4004|2.3819|2.013|1.8361|1.8951|2.5251|2.237|2.3431|2.712|2.6463|2.9344|6.167|7.0395|5.3567|7.496|7.6628|8.2254|7.4556|8.1378|10.2839|13.417|14.2509|15.1302|17.7715|23.7649|29.1115|34.7849|35.105|38.4437|36.4526|23.61|13.6748|14.1397|20.2342|27.1373|35.1926|31.7158|28.0671|30.5535|42.3888|44.4607|35.1117|34.0808|29.1688|32.96|28.89|32.65|34.93|37.91|32.74|27.42|26.02|30.7|30.19|32.43|29.95|29.77|31.37|26.66|26|26.4|26.48|25.99|32.93|36.66|35.01|40.27|43.81|52.73|49.34|44.38|33.85|35.83|34.16|29.92|38.52|38.3|36.79|46.5||||||||||||80.66|71.93|80.86||
2024-04-29 07:28:28|usa_0748|WTM|price_second_month|0||||||||||||39.25|38.625|39.625|33.75|40|36.125|37.875|25.375|28.375|28|32.125|29|32.5|33.75|39|33.75|30.75|31.875|47.875|48|61|64.25|64|66.75|66.25|69.25|68.375|73.5|74.25|85.375|88.5|88.5|72.875|65|77.875|73.25|74.625|69.5|72.5|69.5|77|81|92.125|91.75|106.5|101.5|105.5|122.625|130.75|146.563|128|141.75|131.5|149|130.25|118|110.25|141.1875|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4||||||||||||1588.69|1531.92|1765.44||
2024-04-29 07:28:30|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.613|46.9567|54.3241|55.5097|59.8497|61.7551|49.8359|49.6454|42.7649|43.4|51.2332|53.5831|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105.32|97.2|81.69|88.44||||||||||||148.65|167.52|204.32||
2024-04-29 07:28:32|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||2.4167|3.4167|4|4.8334|7.2501|10.5|13.8333|12.8333|16.5|15.209|12.938|18.938|24.313|21.563|27.125|30.125|23.625|27.875|28.375|31.875|32.5|27.375|28.125|25.125|8.625|8.1875|6.5625|11.625|10.3125|12.6875|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.1024|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1||||||||||||129.53|113.53|109.7||
2024-04-29 07:28:33|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.875|12.5833|16.25|13.0833|16.8333|15.0833|16.5417|20.1667|26|36.375|31|33.16|31.53|32.7|27.96|30.44|24.61|19.82|20.91|16.7|21.48|26.13|22.09|26.41|21.85|20.7|22.7|20.95|19.17|19.01|21.56|22.11|21.92|22.58|24.79|26.23|25.3|24.63|32.76|32.88|33.98|30.9|9.15|14.12|24.94|26.73|29.09|31.96|28|23.01|30.59|40.46|37.36|30.89|25.01|31.77|27.79|29.55|33.43|41.14|45.89|47.87|64.36|68.68|61.02|54.85|49.26|50.02|48.44|43.21|37.89|23.68|21.22|18.6|19.93|18.57|16.69|18.4|19.34|20|19.62|20.13|19.69|17.75|16.97|16.17|16.05|13.76|13.58|15.67||||||||||||||||
2024-04-29 07:28:35|usa_0752|PDCO|price_second_month|1|||||||||||||||||||||||||||||||||||||||2.8334|2.1667|2.8889|3.639|3.6112|3.5556|3.2084|3|3.459|4.167|3.959|4.417|4.5|5.042|6.042|4.459|4.709|5.667|5.719|6.75|7.542|7.75|9.1563|9.25|10.875|10.8125|8.6875|12.3906|10.6563|9.5625|12.75|11.25|16.9375|15.375|17.25|18.427|20.465|21.865|25.165|25.59|21.87|22.965|22.7|28.79|31.995|34.26|38.245|38.28|43.39|49.95|45.07|40.03|33.4|35.2|34.93|33.61|35.51|35.49|37.27|38.61|33.95|36.3|29.39|30.41|18.75|18.86|21.7|27.25|27.98|31.05|28.53|28.65|30.63|32.19|32.89|28.63|29.52|33.4|34.47|34.24|34.23|38.04|37.6|40.185|41.2|41.76|39.51|41.43|48.1|48.79|48.65|43.25|45.21|46.53|47.89|45.94|41.03|45.23|46.95|38.65|36.13|22.23|22.67|24.45|19.66|21.85|22.9|17.82|20.48|15.29|22|24.105|||||||||||33.26|29.64|28.45|27.65||
2024-04-29 07:28:37|usa_0753|ALR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:28:38|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.7813|5.375|5.5313|6.0938|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.594|8.75|8.625|9.9375|11.094|14.0625|14.25|14.422|16.2035|14.1875|13.9688|13.6875|13.75|12.875|13.5625|11.9688|13.2813|11.6563|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39||||||||||||132.56|126.89|140.46||
2024-04-29 07:28:41|usa_0758|GXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:28:41|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||13.125|12|9|9|11.625|11.25|10.375|11.125|12.625|13|11.625|11.25|10.5|13.25|13.625|13|16.25|16.375|15.375|18.5|24.125|30.875|34.813|33.875|38.375|44.938|31.1875|32.125|23.9375|30.5|24.75|23.9375|13.8125|11.25|13.0625|2.875|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88||||||||||||19.86|14.76|16.92||
2024-04-29 07:28:43|usa_0761|INT|price_second_month|0|||||||||||||||0.3958|0.625|1.0417|1.8542|1.4583|1.2501|1.4167|1.9167|1.5833|1.6251|2.0209|2.5|2.6458|2.4792|3.0625|2.6042|2.1875|2.875|2.5833|2.7709|3.2292|4.2917|3.5|2.4375|2.375|2.25|1.9791|2.4375|2.4584|2.3959|2.125|2.4792|2.6048|2.5838|3.4792|3.438|3.5625|4.1565|4.4692|4.3125|4.7813|4.719|5.0317|5.7817|7.0313|4.8438|4.4063|2.6563|3.0313|2.5938|3.2344|2.75|2|1.7969|1.7031|1.9219|1.5781|2.05|3.1|3.1|3.9725|4.125|5|4.79|5.0375|5|6.1775|6.8125|7.4825|8.8375|11.0175|8.795|10.3|14.325|13.175|16.35|17.175|15.15|24.975|18.02|24.25|22.51|20.455|19.275|15.82|15.64|12.045|14.405|18.15|14.505|21.22|22.47|26.59|26.42|26.03|25.54|30.1|41.44|36.58|37.14|42.87|41.66|37.5|37.21|38.95|38.03|40.73|38.15|38.4|45.02|46.36|44.38|45.28|54.75|50.03|38.65|43.59|46.81|45.97|44.58|44.46|36.17|35.34|34.54|28.07|22.85|20.88|28.03|25.79|27.69|29.14|38.4|42.4|28.28|25.48|26.4||||||||||||||||
2024-04-29 07:28:45|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|2.125|2.375|3|4.3125|4.125|4.5|6|4.4|4.4|4.4|3.55|3.65|2.35|2.95|3|3.12|3|3.1|3|2.85|3.22|3.9|5.15|8.9|10.1|15|13.05|12.79|11.75|11.9|17.72|17.66|20.61|14.44|15.52|12.64|4.42|3.31|5.62|7.51|9.52|10.51|12.75|11.32|18.47|26.13|27.69|28.7|32.4|35.49|19.98|26.02|32.36|39.33|49.05|58.87|54.57|62.13|62.89|57.28|50.57|44.02|45.19|34.13|25.77|28.68|30.42|28.6|26.03|20.44|15.47|12.23|12.57|9.7|10.59|11.63|8.51|8.04|6.2|2.4|2.68|0.8196|1.75|0.85||||||||||||118|137.04|141.99||
2024-04-29 07:28:47|usa_0764|QEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.54|35.55|38.82|42.15|34.62|30.73|34.76|27.47|29.01|28.15|30.88|28.95|27.7|32.1|28.43|31.92|35.27|20.44|21.48|18.94|11.31|16.19|10.01|18.63|19.45|16.95|13.76|10.01|7.26|9.27|8.62|12.52|10.04|8.03|7.96|7.31|3.55|3.22|2.27|0.9866|1.28||||||||||||||||
2024-04-29 07:28:49|usa_0765|RGLD|price_second_month|0|11.125|14.125|15.5|10.75|9.125|12.125|8.875|6.625|5.625|3.5|3.75|2.125|2.625|3.125|3|5.625|12|12.25|5|2.9375|4.25|3.125|2.75|2.875|2.75|4|1.75|1.5|1.3125|0.9375|0.5625|0.5|0.25|0.25|0.0625|0.0313|0.125|1|1.5625|3.5|4.5|4.375|4.25|9.125|8.75|7.625|7.88|7.75|7.5|8.5|7.875|10.375|14.25|13.5|12.875|12|9|7.5|5.75|5.25|5.375|3.5|4.25|5.125|4|4.125|4.3438|4|2.625|3.75|2.5|2.875|3.05|5.45|5.3|7.13|14.8|14.8597|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32||||||||||||112.09|121.8|102.63||
2024-04-29 07:28:51|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|34.12|27.06|29.95|27.55|21.8|22.99|19.7|22.24|22.69|25.07|25.95|22.49|22.05|23.59|20.51|19.84|19.83|20.78|21.39|24.95|27.29|25.11|28.81|14.92|16.7||||||||||||11.35|12.23|14.37||
2024-04-29 07:28:52|usa_0767|BRO|price_second_month|0|1.6257|1.4936|1.4352|1.3177|1.2593|1.3177|1.4352|2.0617|2.0033|2.0033|3.4323|4.5686|3.1252|3.3752|2.8126|3.25|3.0626|2.9378|2|1.75|2.3126|2.1252|2.0626|2.1252|2.1878|2.0626|2.75|3.0626|2.75|2.75|2.25|2.1252|2.5625|2.8752|2.9376|3.5625|3.5625|3|4.125|4.2189|4.9376|4.8753|4.8126|4.3751|5.125|5.4378|5.19|5.625|6|6.219|6.189|6.252|5.94|5.97|6.501|6.813|7.5|9.315|10.362|13.08|9.344|9.408|8.75|8.11|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4||||||||||||74.1|74.74|84.21||
2024-04-29 07:28:54|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.75|39.41|41.5|36.05|37.03|33.95|32.86|38.65|32.44|25.63|25.36||||||||||||28.13|27.27|31.39||
2024-04-29 07:28:55|usa_0770|FLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.882|1.7503|2.0521|2.0631|2.0357|1.3827|1.4321|1.0809|1.6241|1.8875|1.4541|1.5451|2.7962|3.5125|3.6864|3.1289|3.3475|2.9406|3.0736|3.4081|3.8677|4.0336|5.1259|5.284|4.6518|4.9916|5.7975|6.0938|6.3684|7.9437|7.9674|8.1482|8.1778|8.0741|7.9615|8.6933|9.6089|9.2356|10.2133|10.0711|12.3378|11.8445|11.9645|10.4045|10.1867|10.4711|10.2489|11.3333|11.4622|11.4845|11.5156|11.1067|14.4356|12.6933|13.1533|12.8733|13.1533|14.0267|14.74|18.88|23.0867|21|21.81|20.15|20.58|19.32|19.62|21.64|23.12|23.21|24.07|16.87|18.75|15.23|15.58|19.46|18.53|18.16|19.6|21.01|20.01|20.51|19.84|20.98|22.3|22.73|21.74|22.21|23.41|24.82||||||||||||23.56|20.81|22.42||
2024-04-29 07:28:57|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.3438|1.75|1.8125|1.2813|1|1.1875|1.063|0.844|2.735|6.813|4.625|3.782|4.188|2.563|2.563|2.594|3.125|4.25|5.368|4.0625|3.8594|2.6875|9.3125|8.1719|13.7656|16.9219|28.5313|93.625|60.5625|68.875|28.0625|20.8125|28.7|20.97|24.87|14.07|11.48|13.76|23.67|17.02|24.5|15.82|18.36|23.95|23.01|24.97|35.78|23.52|29.9899|25.64|26.83|29.95|25.65|18.62|19.8|17.6|22.5|26.6|24.63|30.9|25.42|23.31|15.88|19.64|30.36|36.84|47.83|67.83|66.37|53.54|65.18|52.67|43.89|32.43|24.88|30.29|25.07|28.2|32.31|45.23|62.35|55.49|55.8|61.43|48.12|45.56|36.34|39.26|30.28|27.22|27.64|31.74|24.08|24.01|25.32|27.14|23.845|24.33|35.54|37.83|46.62|48.11|44.14|54.41|55.14|42.93|44.21|44.73|52.69|63.1||||||||||||||||
2024-04-29 07:28:58|usa_0773|EAT|price_second_month|0|||||0.818|1.2292|1.221|1.404|1.5795|1.4259|1.3107|1.1792|1.3546|1.3382|1.4123|1.7193|1.8208|1.8208|1.3382|1.0969|1.3902|1.404|1.7275|2.0347|2.4871|2.7215|2.6996|2.546|3.2703|2.7106|2.491|3.9945|5.1523|5.9589|6.0248|7.8271|6.2963|7.1111|8.2963|8.642|10.4074|11.037|12.2964|13.4075|11.2223|10.7778|7.5556|8.8333|7.5|7.4447|6.8333|6.0553|7.4447|6.6667|8.222|5.278|6.1667|7.4447|6.5553|9.2778|9.6667|7.6111|11.3056|12.8611|12.4722|10.6667|10.0556|9.6667|12.5833|14.1111|18.1667|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04||||||||||||32.73|36.01|46.34||
2024-04-29 07:29:00|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.43|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64||||||||||||14.24|15.03|20.83||
2024-04-29 07:29:04|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|21.94|24.79|21.31|20.73|22.49|26.92|28.16|26.06|31.77|35.52|41.19|37.9|38.03|38.24|37.67|30.13|33.55|28.55|30.05|29.05|35.6|38.93|36.58|40.16|42.62|46.17|44.28|46.96|37.67|37.87|36.71|39.99|46.59|37.74|30.4|29.97||||||||||||40.76|38.79|40.1||
2024-04-29 07:29:06|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|37.15|34.47|31.82|26.08|32.02|34.37|31.97|37.38|29.68|19.48|24.9||||||||||||32.28|32.36|41.3||
2024-04-29 07:29:08|usa_0779|TER|price_second_month|0|6.9688|8|8.8125|6.9375|6.4688|8|5.8125|6.9375|5.3125|5.7188|5.4063|6.4375|6.9375|5.25|4.125|6.0313|7.375|8.3438|3.7188|3.5938|3.8125|3.9063|2.8438|3.1875|3.625|2.8125|2.625|2.2188|2.5313|1.625|1.6563|2.5|2.875|3.4688|3.3438|4.8438|2.9375|3.1563|3.75|3.6875|4.5938|6.9688|5.875|7.2188|5.5313|7.4375|7.813|9.094|13.532|18.938|13.063|10.313|10.063|7.75|11.813|13.625|20.5|27.844|16.407|23.594|15.375|8.6875|16.0313|24|26.4063|34.0313|43.5625|87|86|64.8125|30.0625|31.23|39.85|32.78|27.86|33.51|27.076|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|35.69|40.83|42.14|52.97|62.59|58.76|67.02|84.97||||||||||||107.87|92.23|103.59||
2024-04-29 07:29:10|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8864|13.8864|14.3132|13.6578|14.2827|14.6181|14.9687|13.8427|13.7643|12.7584|13.0176|14.9992|16.432|16.371|14.4352|13.8712|15.5937|15.6546|17.3314|17.1332|19.0538|19.0427|15.3914|15.0475|16.9141|17.0451|17.4217|16.9469|17.0942|17.4545|15.4896|13.7867|12.0838|13.885|14.6054|13.9177|15.2276|16.4884|16.6358|16.2|14.69|15.55|15.6|14.08|13.89|12.91|12.63|14.41|13.55|4.52|5.48||||||||||||13.77|13.86|12.67||
2024-04-29 07:29:12|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|10.68|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|4.04|4.32|3.15|2.74||||||||||||5.79|5.89|6.15||
2024-04-29 07:29:14|usa_0783|ORI|price_second_month|0|3.0014|2.8868|3.176|3.3452|2.9145|3.1534|3.0807|3.3198|3.8819|3.8205|4.0896|4.8593|4.6988|4.5051|3.5135|3.6599|3.1687|3.447|2.4726|2.919|2.6235|2.7544|2.9506|3.1124|2.8439|3.3185|3.3614|2.8752|2.7704|2.9333|2.6519|3.0962|3.5556|3.6148|4.0889|4.563|4.6519|4.9185|5.8962|5.837|5.5704|6.2816|5.1852|5.6297|5.2741|5.2444|4.534|5.866|6.044|6.548|8.148|8.118|7.778|7.911|9.644|9.644|10.711|12.778|12.822|15.022|15.2|11.9|11.3667|10.0333|9.7|8.2667|6.6667|6.2333|9.3667|12.7667|13.9|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.2374|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11||||||||||||27.35|29.31|28.96||
2024-04-29 07:29:16|usa_0785|RRD|price_second_month|0|16.3698|17.4847|16.7244|14.3932|14.6466|18.4476|18.3462|21.6405|24.1237|21.5897|24.9854|28.4822|31.8271|28.1782|25.5936|30.3067|26.9618|34.9693|23.0088|29.3945|26.9618|27.1646|27.3673|30.0026|34.3611|37.6047|37.8074|35.2734|35.4761|32.3339|30.0026|35.7802|39.7332|38.4155|38.3142|41.0509|46.7271|47.2339|51.8965|47.4366|48.6529|49.8693|46.6257|50.2747|44.5985|49.0584|46.423|55.5454|59.1944|61.627|62.2352|58.3835|59.5998|52.9101|54.3291|50.072|60.208|63.1483|57.1672|64.2624|72.9794|58.789|68.8244|55.5454|58.789|51.0856|38.9223|30.8135|40.0884|41.7604|36.287|48.0853|49.1395|48.361|47.5177|46.3987|46.7555|42.7821|34.4949|29.6134|40.463|40.7712|45.5067|51.5072|49.0746|49.8368|56.2752|53.8588|53.9237|60.5891|55.4643|54.5886|52.1884|52.5776|57.1996|58.6754|69.444|58.0916|59.4539|51.6208|53.2425|45.2148|20.6937|12.6335|21.8614|28.9323|33.3759|32.2569|31.073|24.5373|25.559|30.1973|34.6085|24.7319|24.3589|22.4128|17.4502|17.807|15.2446|16.9312|21.5208|27.051|30.0026|31.0244|25.6887|28.6566|27.3105|30.927|31.1054|25.4617|26.0942|24.6184|26.4185|27.7322|17.39|16.77|11.92|9.23|9.39|7.54|6.24|5.06|6.33|5.38|2.22|2.42|3.97|1.9|1.09|1.32||||||||||||||||
2024-04-29 07:29:18|usa_0786|SPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:29:19|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.125|24.5|30.85|35.65|31.35|30.1|38.37|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|32.95|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|140.77|155.57|171.38|217.15||||||||||||206.82|197.08|254.19||
2024-04-29 07:29:21|usa_0788|SNV|price_second_month|0|2.453|2.4153|2.6981|3.3019|3.6223|3.7549|3.4157|5.1888|5.116|7.2489|7.5325|7.5325|9.9483|10.4771|8.4614|10.0861|8.669|9.8785|7.2526|8.0652|7.9709|7.857|7.8611|7.2564|9.3731|9.0705|10.1289|9.3731|9.4486|9.2214|8.2392|9.2969|9.0705|9.9017|10.5064|10.8091|13.6057|13.7573|13.9839|15.6471|15.4198|17.5736|15.9871|15.7598|15.4198|16.7803|16.5523|17.9146|19.048|23.128|26.3056|26.5321|31.2931|32.4832|44.5569|47.4498|52.553|53.4469|65.1808|71.9401|68.689|55.677|67.5395|72.8967|61.6082|57.7816|61.2256|50.1284|61.2256|60.2689|67.7308|85.1648|93.0017|94.2874|71.9401|89.6955|81.5831|73.9911|63.7664|58.9296|69.8584|74.8483|87.7363|76.685|78.3139|77.7565|82.6545|83.1443|88.9914|88.073|86.175|86.7873|80.5423|89.022|91.8996|99.0936|101.2059|84.5525|76.1952|80.71|80.43|64.4|58.24|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87||||||||||||30.96|30.79|37.94||
2024-04-29 07:29:23|usa_0789|TTC|price_second_month|1|0.7731|0.6647|0.7262|0.6647|0.7028|0.6706|0.8053|0.9605|0.9283|1.0249|1.2269|1.5227|1.7804|1.4056|1.3587|1.9385|1.2109|1.4688|0.9453|1.1406|1.4688|1.1484|1.1953|1.2656|1.2891|1.4688|1.5781|1.8594|1.5547|0.9375|0.8906|1.2656|1|0.9141|0.9297|1.0547|0.8594|0.875|1.0469|1.3672|1.1641|1.5859|1.75|1.6406|1.4844|1.5625|1.797|1.7893|1.75|1.9688|2.0547|2.008|2.0705|2.0783|2.2813|2.125|2.3672|2.4768|2.6643|2.3948|2.1408|1.293|1.7813|1.9609|2.4609|2.3359|2.332|1.8711|2.0586|1.9688|2.293|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95|||||||||||101.65|83.1|95.99|91.63||
2024-04-29 07:29:25|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01||||||||||||103.83|97.29|110.86||
2024-04-29 07:29:27|usa_0791|SDRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:29:28|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|76.08|51.7|51.56||||||||||||84.53|84.22|96.98||
2024-04-29 07:29:30|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.37|85.64|34.38|29.45|31.66|45.395|45.01|38.15|23.27|15.41|15.54|14.36|12.84|11.23|14.99|14.71|13.82|16.59|16.65|16.37|20.01|16.87|14.24|13.33|16.54|14.39|11.77|14.75||||||||||||||||
2024-04-29 07:29:31|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.325|2.1628|5.2989|5.1907|2.0547|1.7302|0.8381|0.9733|1.0468|1.3755|3.4691|3.1144|7.3535|4.317|6.35|3.5989|4.5592|3.8039|4.9658|4.8793|4.1612|3.72|3.1577|3.6335|3.5124|4.2737|5.2945|8.7723|7.7255|6.6182|8.8848|12.9768|14.2053|16.6017|16.0394|15.3127|16.7228|13.3661|7.8986|8.1754|10.3382|10.5112|12.9855|12.9163|14.0669|13.1152|15.5722|16.4719|18.5742|16.0567|19.8805|22.424|18.4963|20.3823|17.8648|16.2037|16.8699|16.6017|11.3331|13.1412|13.8419|14.7244|13.4872|12.1982|14.5081|15.7539|17.9772|15.2694|14.3091|12.5356|14.5254|14.733|16.2816|13.8765|12.6567|13.8939|12.1204|14.2226|14.2053|14.2486|15.2348|14.5427|17.75|21.62|22.08|29.06||||||||||||||||
2024-04-29 07:29:32|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.1728|3.8025|3.0618|4.0494|4.5926|5.062|3.58|3.358|3.099|1.852|1.827|3.135|1.63|2.593|2.5679|3.333|3.457|4.395|5.3087|5.7315|4.8889|8.2037|9.3333|12.4445|14|9.3333|10.0833|8.8889|7.75|6.6111|7.7778|9.9333|9.1156|9.6667|11.3734|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435||||||||||||2.12|1.1|1.06||
2024-04-29 07:29:34|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.8749|5.5938|5.9814|6.1312|6.5625|6.844|5.719|5.844|6.5|6.1875|7.875|7.9375|8.5625|9.219|7.5315|9|9.766|9.4375|8.4535|8.719|6.0625|8.641|8.4065|8.3285|10.1375|11.665|11.2875|12.26|14.75|16.7475|16.995|15.07|14.0575|15.665|16.27|16.48|18.875|20.1375|19.775|21.28|21.9875|23.75|27.28|27.19|26.25|26.075|24.475|26.975|29.61|33.65|33.995|32.22|28.12|33|31.875|20.93|18.675|20.59|25.04|25.86|25.615|24.14|21.25|23|28.965|28.81|23.67|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|51.62|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81||||||||||||102.28|108.27|126.14||
2024-04-29 07:29:35|usa_0798|ARRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:29:36|usa_0799|RPAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.17|12.28|14.04|14.98|13.5|13.14|13.87|14.95|15.72|15.96|15.72|15.27|14.06|15.38|14.2|15.85|16.88|15.49|15.41|12.34|13.18|13.01|11.96|12.09|12.66|12.59|12.67|12.23|11.16|13.94|11.53|6.03|6.37||||||||||||||||
2024-04-29 07:29:38|usa_0800|GHC|price_second_month|0|41.0859|39.4243|42.2943|36.7054|44.7111|49.4692|48.4874|58.3057|77.3382|73.4108|68.7283|88.2139|102.7148|93.6517|88.8181|115.4031|119.3304|149.8427|111.1736|130.5082|125.8256|116.0073|117.9709|127.4871|151.0511|174.0109|169.0262|160.2652|155.5826|144.707|111.1736|139.2691|128.6955|136.5502|109.9652|144.2538|138.6649|139.2691|135.0397|142.8944|145.6133|133.2271|143.1965|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6333|183.6782|174.0109|188.9649|195.3091|210.2632|209.3568|232.9963|254.219|275.0641|298.1749|327.4788|309.6548|321.5501|332.2369|336.2398|325.6662|345.3028|294.7007|302.4043|307.5401|348.7015|375.5131|351.8283|346.5113|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.4481|541.1859|574.4474|524.7516|566.7438|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.8901|444.0299|462.8206|464.6332|462.6092|487.2909|437.444|379.6942|360.408|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7972|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7997|282.3025|340.7713|406.9317|434.2417|409.0102|434.3022|536.2254|595.9752|647.103|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95||||||||||||586.33|627.15|702.33||
2024-04-29 07:29:40|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||22.813|21.563|22.5|30.938|34.688|31.563|33.125|33.438|31.25|35.313|37.188|40.625|40.313|41.563|37.82|37.82|43.29|46.41|47.82|55|58.91|65|81.25|90|92.19|108.13|133.13|130.7031|173.4375|140|148.75|165.9375|152.1875|137.8125|143.75|111.5625|114.375|103.125|125.9375|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.455|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.49|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04||||||||||||68.28|73.79|83.68||
2024-04-29 07:29:42|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||0.375|0.3438|0.4063|0.625|0.6563|0.7188|1|1.375|2.5|2.6563|3|2.75|2.875|3.9375|3.75|3.5|3.8125|3.1875|2.5625|2.6875|2.5|2.625|3.188|3.375|4.875|5.907|5.344|7.25|6.594|6|6.188|6.907|7.719|9.25|9.407|8.75|3.0625|4.6875|6.25|6.3125|7.75|12.1563|21.4453|19.9922|23.875|22.25|26.9375|33.01|31.69|31.74|29.54|31.41|28.392|30.94|21.72|29|33.68|35.94|40.49|38.75|38.74|37.4|34.09|46.6|56.97|55.26|59.47|54.68|50.9|53.77|56.32|59.69|63.01|65.15|68.39|78.5|77.17|62.01|48.85|60.27|61.67|67.88|63.92|60.55|57.73|60.07|71.69|81.5|72.47|67.49|71.59|67.86|68.57|70.9|67.99|66.51|77.51|85.54|88.84|87.79|95.52|91.61|97.53|101.25|94.48|91.21|85.84|109.88|105.35|105.36|106.32|112.08|123.78|134.75|141.34|150.32|192.17|161.42|193.9|198.05|191.57|218.25|188.89|264.8|255.46||||||||||||78.4|62.9|73.57||
2024-04-29 07:29:43|usa_0803|DATA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:29:44|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|5.15|4.55|4.86|4.62|3.49|3.29|3.18|4.87|5.18|6.39|9.11|7.15|6.72|6.94|5.37|4.71|5.87|5.35|5.15|4.23|4.59|5.49|7.8|11.11|10.42|10|8.99|9.5|12|8.1|10.15|9.33|11.41|9.34|10.31|12.69|11.45|14.78|15.21|18.66|17.9|15.68|18.55|20.42|26.89|25.4111|27.8|35.15|42.06|40.38|55.14|33.42|43.57|36.6|36.25|43.23|40.27|42.73|30.62|39.97|45.32|69.22|65.65|66.67|49.78|59.13|54|55.43|76.86|58.28|71.48|69.14|72.64|118.82|113.86|151.73|157.57||||||||||||||||
2024-04-29 07:29:46|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46||||||||||||94.53|98.29|108.51||
2024-04-29 07:29:47|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|35.94|29.06|28.6|33.96|32.09|28.26|26.96|31.37|36.52|37.61|42.8|53.63|47.36|48.38|42.67|44.86|42.45|39.45|45.5|20.39|27.89|29.86|39.87|39.54|38.98|46.39|51.77|64.27|68.99|66.1|64.17|77.04|83.1|71.17|91.96|81.34|72.44|82.16||||||||||||230.59|222.3|267.89||
2024-04-29 07:29:49|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.96|34.31|45.4|52.47|425.93|239.92|299.9|149.2|215.38|262.64|176.44|183.62|119.29|148.36|150.67|104.45|127.59|108.52|114.1|60.13|59.73|73.56|109.93|110.91|93.35|86.95|60.5|101.49|84.68|76.47|50.03||||||||||||||||
2024-04-29 07:29:50|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||27.625|25.5|25.75|24.625|26.25|31|37.25|43|32.25|36|41.25|34.125|40.75|34.375|33.25|32|32.75|32.625|32.75|31|27.25|30.125|31.375|32.25|35.125|31.3125|35.125|35.875|20.9375|24.4375|25.3125|26.9375|27|25.3125|21.875|22.5625|17.375|14.25|15.24|19.52|19.89|16.89|17.72|20.54|13.73|14.48|11.62|15.75|18.41|24.85|36.75|30.36|36.91|52.36|62.36|39.77|41.92|47.6|54.5|66.38|58.17|74.79|88.68|113.16|94.48|97.7|108.45|172.71|133.07|30.4|19.67|34.08|43.78|44.66|52.94|47.21|42.49|48.61|57.49|46.11|30.11|27.3|27.22|20.3|19.45|21.56|20.84|17.69|17.9|26.81|24.22|23.04|38.65|33.35|23.95|24.4|16.38|8.07|9.12|14.47|19.44|32.34|38.72|20.85|26.61|28.92|43.51|36.87|29.68|23.06|22.41|11.82|11.07|13.12|8.02|8.04|7.83||||||||||||31.09|35.9|47.34||
2024-04-29 07:29:52|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1563|2.9532|3.125|3.375|3.188|3.25|3.391|3.813|4.407|3.625|5.5|6.094|7.938|8.938|10.344|9.063|6.813|4.141|4.75|3.907|5|6.625|5.219|6.954|9|10.344|11.5|11.157|11.075|9.6|9.575|10.85|11.58|11.91|12.645|13.335|14|14.15|12.85|15.45|16.3571|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43||||||||||||42.31|37.45|43.77||
2024-04-29 07:29:54|usa_0814|S|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:29:55|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|39.72|44.01|36.11|41.3||||||||||||37.33|33.96|34||
2024-04-29 07:29:56|usa_0816|CBSH|price_second_month|0|9.7918|8.8237|10.3043|10.1904|9.4505|9.4505|10.1904|11.3298|12.5249|12.9797|14.0903|16.5096|9.1088|8.3687|8.0268|8.4254|7.7419|8.5961|6.2624|7.2867|8.3117|9.0801|9.2794|9.2794|5.4082|6.1482|6.3761|5.4082|5.636|5.0098|4.9529|5.5792|6.4614|7.5146|7.1162|8.5963|8.7672|8.8242|9.9057|10.8166|10.0196|6.8885|6.2622|7.287|7.23|7.5147|6.61|7.0086|7.122|8.1762|8.5179|8.2328|7.8631|8.3186|10.2555|10.8249|9.9706|12.2785|14.8967|16.2948|16.6225|13.674|15.9281|14.6269|14.7839|13.236|14.1569|10.9062|13.0969|13.568|14.939|15.6562|14.2504|15.9837|15.6818|17.3438|18.7857|17.8466|17.4519|16.9021|17.7224|18.9353|21.9206|22.6353|21.3251|22.1405|23.5265|22.7088|23.4496|25.7248|26.1373|26.0363|26.1171|25.314|25.7683|26.2244|25.0312|24.766|25.2414|23.1923|24.4563|25.0577|25.6148|20.3059|18.3414|21.4753|24.6793|24.8696|22.8192|21.9351|23.0524|25.8875|27.5764|25.5072|25.1987|26.1328|26.2208|27.2293|25.4282|27.0699|30.9289|30.6943|33.6692|33.326|32.3932|34.4229|33.5506|32.532|34.9531|35.1098|37.7785|34.9484|40.2548|41.6946|47.3469|50.9837|46.2412|47.5024|51.356|52.3991|58.576|64.4535|60.019|59.9333|54.6|54.3524|63.8381|61.04|63.73|59.57||||||||||||46.7524|48.1619|52.04||
2024-04-29 07:29:58|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.125|27.375|24.25|20.125|24.625|25|14.25|24.875|21.25|17.875|12.1875|11.9375|9.6875|6.5625|6.625|5|7.9|7.15|6.75|7.92|7.99|13.1252|11.9|11.49|10.7|9.89|11.55|17.4|19.5|22.8019|25.82|22.88|23.48|22.49|21.21|17.29|18.08|16.92|17.05|19.23|16.97|17.63|14.7|17.66|16.56|16.6|17.44|9.81|10.83|14.32|18|27.31|27.25|27.99|25.57|31.35|31.29|37.19|42.25|46.15|55.99|42.1|41.85|43.26|40.06|60.86|83.35|114.74|80.07|74.7|49.58|41.9|56.22|51.71|46.17|35.01|28.98|39.31|58.16|54.46|49.54|55.19|60.94|66.02|70.4|81.6|79.25|65.8|63.09|49.78|40.62|38.05|24.52|36.69|47.18||||||||||||23.89|17.02|12.5||
2024-04-29 07:30:00|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|235.8|87.4|88.4|119.65|148.2|200.8|182|170.4|119.8|132.8|150.6|163.6|129.4|80.1|57.4|84.4|70.8|107.2|79.2|84.6|63.2|85.6|115.2|85.6|95.8|86|61.4|67.2|72|47.2|57.4|29.8|24.5|31.88||||||||||||12.37|11.31|18.51||
2024-04-29 07:30:01|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|12.8125|14.995|18.5|16.775|19|22.63|22.65|27.66|30.74|34.525|38.74|33.73|37.33|39.98|41.21|37.51|39.9|47.3|48.43|42.53|52.65|51.79|57.69|49.58|57.48|60.61|60.88|53.12|64.16|64.09|64.91|65.27|61.36|57.12|52.06|57.34|44.39|27.95|25.86|20.7||||||||||||22.96|24.9|25.34||
2024-04-29 07:30:03|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||44.375|53.875|44.75|35.5|35.063|23.75|26.875|26.063|23.5|18.875|18.125|22.5|24|17.9375|18.5|22.1875|20.125|18.0625|23.6|22.8|23.62|20.82|20.03|21.73|17.97|17.05|15.02|15.34|16.29|15.35|19|18.4099|17.07|18.35|20.79|22.69|21.65|23.74|21.19|20.57|18.04|21.55|23.41|28.02|30.2|33.62|36.48|37.11|38.43|16.9|17.36|24.95|34.15|48.51|43.88|41.63|39.34|47.4|54.66|62.58|65.37|54.59|62.2|53.99|53.49|63.87|78.61|82.97|82.36|89.38|78.31|84.56|73.96|66.39|72.54|66.09|55.39|56.88|48.53|55.54|65.74|59.11|60.39|69.71|57.87|60.87|49.05|45.37|32.74|36.57|29.73|20.86|13.01|8.55|2.85|3.84|14.16||||||||||||2.49|1.72|1.32||
2024-04-29 07:30:05|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|105.66|83.14|45.62|48.05||||||||||||101.7|92.64|97.47||
2024-04-29 07:30:07|usa_0824|BWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:30:07|usa_0825|AVP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:30:08|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|12.28|12.16|19.03|19.59|22.13|15.27|11.25|11.8|13.85|16.17|20.28|24.85|24.92|28.38|29.51|17.42|11.14|10.56|6.28|6.93|11.15|14.32|21.55|27.69|32.75|27.01|35.11|46.68|65.04|53.28|52.84|73.64|48.96|33.04|26.43|36.14|41.9|36.36|50.11|49.47|54.56|57.83|57.05|54.04|60.81|71.25|78.67|56.94|58.22|80.25|63.4|47.48|46.41|61.75|57.19|53.8|48.52|57.89|50.02|58.52|63.04|77.51|85.15|74.75|63.31|86.76||||||||||||46.72|40.32|54.47||
2024-04-29 07:30:10|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|17.5|17.02|19.34|18.22|18.29|21.03||||||||||||10.65|11.59|11.94||
2024-04-29 07:30:12|usa_0830|CLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3516|1.375|0.9688|1.0625|0.8125|0.7188|0.5625|1.1563|0.9375|1.4375|0.9531|1.0938|1.34|1.085|1.665|1.675|4.26|4.735|7.345|6.6495|4.67|2.245|3.5|3.935|3.715|5.47|6.265|8.55|10.375|12.185|14.54|16.385|18.185|20.87|21.105|26.8|23.86|23.195|27.155|28.735|34.89|38.995|31.53|25|25.735|28.27|27.58|29.075|31.035|31.22|37.5|46.715|48.845|53.87|54.35|67.16|62.61|54.64|57.73|50.84|58.85|54.43|53|54.62|60.61|59.84|49.83|50.54|56.17|53.8|42.58|42.94|51.05|48.36|50.12|57.96|58.16|53.27|52.65|49.93|52.9|68.43|63.96|60.04|66.81|73.55|82.69|88.37|60.73|61.42||||||||||||169.34|161.66|182.1||
2024-04-29 07:30:14|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.52|35.96|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.23|16.75|24.76|24.545||||||||||||40.79|43.08|62.44||
2024-04-29 07:30:15|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|118.24|133.35|126.015|141.16||||||||||||93.56|83.12|60.18||
2024-04-29 07:30:17|usa_0834|FHN|price_second_month|0|2.1132|1.9876|2.3124|2.1825|2.0006|2.6328|2.832|3.0745|3.4079|3.8019|3.7952|4.1764|4.9216|4.5403|4.8522|4.6097|4.1245|4.9216|3.05|3.4486|3.3619|3.6045|3.7085|3.4832|3.9338|3.8992|3.7605|3.5699|3.1886|3.1193|3.05|3.3966|4.1591|5.3549|5.1468|6.6372|7.2524|7.0184|7.6423|8.5521|8.2141|8.2141|7.7463|7.9542|8.7991|9.8778|8.8904|8.6301|9.1242|11.0215|12.5812|13.101|13.9853|14.1932|16.0124|19.4436|18.7682|22.147|24.7206|26.514|26.41|19.808|27.8657|31.6613|34.2607|26.618|27.3458|14.3488|17.0522|18.2999|21.0033|25.7862|29.6125|26.7927|29.9286|28.6975|32.3991|31.8584|30.6772|31.7669|38.8956|34.3954|37.0988|38.463|38.5836|37.8225|36.3502|35.3936|35.1274|32.5072|32.3741|32.5322|33.2392|31.7586|33.156|35.8927|33.5137|25.52|18.3664|13.5086|7.9771|9.3413|9.1677|8.0057|10.8848|12.1886|12.5409|12.0245|11.8711|9.7363|9.4008|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55||||||||||||12.55|12.79|14.1||
2024-04-29 07:30:19|usa_0835|TKR|price_second_month|0|11.7672|10.3802|10.9171|10.4026|10.067|10.0447|9.463|9.0603|8.8366|8.7919|7.9641|7.9194|9.3064|7.4272|7.8746|10.3579|11.6106|14.1385|9.6196|12.3041|14.0491|11.1408|10.8276|12.841|13.4227|13.2437|9.1274|9.9775|12.841|9.5301|8.2326|9.3511|9.7985|10.3802|8.6352|9.3064|10.3802|9.888|9.888|10.6486|11.3645|11.8119|11.5882|12.7515|11.7225|13.9148|11.5435|12.8414|15.0785|16.1523|14.4521|16.1072|14.0942|13.6016|16.3313|18.7474|24.5638|26.801|25.3692|23.087|27.0243|13.02|13.7806|12.662|14.7202|12.5726|13.6911|10.246|13.5122|11.6777|9.6196|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6607|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2103|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19||||||||||||76.42|72.4|83.99||
2024-04-29 07:30:21|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.895|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|38.95|42.5|47.91||||||||||||15.02|12.88|8.83||
2024-04-29 07:30:23|usa_0837|RBC|price_second_month|0|2.0447|2.3256|2.5441|2.7016|3.2013|2.8577|2.4829|3.1075|2.9502|2.5756|3.4965|3.6371|4.277|3.6058|3.8087|4.4955|5.1043|8.2147|5.997|7.5431|8.8125|8.25|8|8.1875|8.4375|7.3125|7.75|6.9375|7.3125|6.375|6.1875|6.875|6.5625|6.4375|6.3125|8|8.875|8.625|9.6875|11.1875|10.625|11.375|11.6875|14.125|13.5|13.875|12.625|15.625|15.5|18.75|22|20.625|20.75|17|19.375|22.375|26.625|30.063|27.188|32.5|32.625|19.625|25|19.5|23.25|22.3125|22|17.8125|16.75|17.25|15.5|18.2|20.2|21.45|21.9|22.3|25.2|19.5|20.71|15.9|20.05|22.62|20.65|21.1|20.45|22.06|28.21|30.84|25.7|33.37|35.29|40.24|47.93|43.16|51.13|45.11|48.61|50.51|47.08|36.92|46.5|46.95|33.64|28.68|39.51|45.46|47.46|56.42|60.29|55.32|61|72.95|69|58.79|52.66|67.5|60.29|68.06|69.75|77.28|67.51|63.7|73.58|73.69|76.33|71.07|72.32|77.94|78.19|66.67|64.46|54.58|57.13|61.33|72.9|74.45|79.2|75.4|76.95|72.3|79.45|83.7|78.18|83.76|72.7|70.9|81.73|77.64|79.54|98.86||||||||||||230.54|257.74|272.83||
2024-04-29 07:30:25|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.54|22.8|23.72|20.88|20.62|21.72|24.34|24.74|25.42|27.05|24.93|23.56|25.36|27.15|30.18|33.57|28.28|31.43|30.69|30.75|30.56|24.85|25.6|28.67|28.12|28.76|28.65|27.93|30.35|33.27|27.13|25.83||||||||||||||||
2024-04-29 07:30:26|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|118.9|99.85|115.16|138.83||||||||||||317.64|369.55|417.01||
2024-04-29 07:30:27|usa_0841|DDS|price_second_month|1|4.5312|4.7083|4.6667|3.7083|4.3021|6.4792|6.375|10.1042|12.5|10.25|12.5|14.6667|13.9584|11.7917|12.625|13.9584|15.8333|16.2083|8.2083|12.2501|13.7917|15.2083|14.125|17.125|19.7501|23.7501|23.6667|24.5|29.3333|26.125|29.125|34.4584|40.4584|44.0416|41.1667|41.6667|36.875|36.875|49.75|46|36.25|36|38|33.5|30.875|26.75|26.75|27.625|29.375|31.875|28.5|34.625|36.5|32.25|30.875|31.5|34.625|43.8125|35.25|36.9375|41.4375|28.3125|28.375|25.375|35.125|20.3125|20.1875|16.4375|12.25|10.625|11.8125|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.295|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52|||||||||||326.28|330.81|403.65|471.64||
2024-04-29 07:30:29|usa_0842|EQC|price_second_month|0||||||||||||||||32.8775|30.9561|32.4505|27.7537|29.0347|29.0347|29.8886|28.6077|29.4616|29.0347|33.7315|33.3045|29.4616|31.1696|29.0347|27.3267|32.0235|38.0013|43.979|41.4171|41.8441|40.1362|42.698|40.9901|43.552|43.979|50.3837|51.2377|54.2265|51.2377|52.5186|46.1119|49.5263|50.8092|52.5224|55.5105|57.2156|58.0693|60.2037|63.6181|67.4627|63.1918|61.9129|65.1141|68.3169|63.1931|53.3726|51.0242|46.7544|52.3051|47.3948|31.98|31.7321|29.253|27.0219|25.2865|32.1684|34.588|34.6277|33.398|34.04|35.28|33.68|33.48|34.04|37.96|36.28|38.8|44.32|39.4|43.12|48.36|50.72|47.32|51.2|43.76|42.88|44.64|46.4|50.28|51.76|45.92|39.12|33.12|27.52|31.16|30.32|11.04|12.92|19|25.92|24.56|28.08|26.84|24.12|25.03|28.71|26.1|20.56|16.74|18.6|17.65|14.97|15.13|25.25|20.44|24.55|23.87|27.15|26.31|26.88|25.43|26.45|25.75|25.69|27.62|26.63|28.89|31.29|29.08|31.26|31.12|30.94|30.06|29.42|31.11|32.06|31.77|32.65|32.57|33.66|32.85|31.46|33.7|31.39||||||||||||19.03|18.79|18.83||
2024-04-29 07:30:31|usa_0843|HDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|21.07|23.27|26.01|27.64|29.48|30.43|32.99|30.88|31.18|26.73|35.3|36.45|38.49|43|40.79|32.75|36.54|36.25|40.42|45.55|39.9|44.24|41.49|38.91|39.82|38.02|31.62|40.94||||||||||||||||
2024-04-29 07:30:32|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|22.74|21.52|22.87|24.36|25.44|23.21|27.84|24.95|29.64|32.31|33.43|32.55|31.21|30.2|32.41|33.82|33.41|37.94|31.97|33.1|32.19|35.01|39.63|33.23|33.14|37.94|40.22|42.58|39.94|32.99|36.48|33.75|31.07|35.07|30.49|18.48|23.38||||||||||||26.25|27.59|26.82||
2024-04-29 07:30:34|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0205|8.2998|6.9893|7.4885|8.5807|9.61|9.548|8.5493|9.3607|9.8913|9.6727|9.4855|10.702|12.1847|12.2|10.5773|11.7167|9.7351|10.6087|10.2187|11.6384|10.3903|11.0924|9.9223|10.0471|10.3747|8.9082|10.4939|11.1679|11.6072|11.415|12.6257|13.1099|12.1564|11.5473|10.6137|12.8877|14.8385|16.48|19.1378|18.4398|20.6089|21.2222|21.3333|23.3289|24.1111|26.4933|28.7333|25.9267|26.3333|27.8|29.7733|29.9733|28.4933|30.92|28.3667|31.64|29.9933|22.2667|17.7333|26.6667|28.6333|26.4933|27.7133|29.92|31.5333|33.9733|40.8867|44.26|41.94|40.64|44.52|42.97|48.99|49.84|55.87|55.4|55.24|44.11|47.09|47.6|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28||||||||||||29.9|30.68|34.43||
2024-04-29 07:30:36|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|136.99|116.08|109.65|114.84||||||||||||211.15|210.88|246.21||
2024-04-29 07:30:38|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.52|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33||||||||||||45.33|43.95|49.18||
2024-04-29 07:30:39|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.313|18.875|19.375|16.25|21.5|21.657|22.75|25.407|28.75|17.4375|24.1875|20.125|10.0625|7.75|17.1875|13.6875|20.9375|12.25|16.875|16|17.27|16.4|18.99|21.15|15.25|13.26|18.32|18.3|19.63|23.09|29.48|28.66|31.08|30.91|32.93|27.55|35.7|36.35|44.37|52.26|40.77|40.92|43.13|48.54|52.43|47.77|38.26|48.76|48.93|34.95|34.34|40.15|38.61|44.28|45.68|55.5|48.13|58.03|59.74|72|65.87|68.67|76.82|74.55|67.96|70.81|77.22|78.7|80.03|83.39|87.8|89.43|88.85|84.27|74.81|72.94|70.18|59.58|58.89|76.54|71.92|70.48|102.15|85.98|72.34|82.9|94.81|89.3|81.98|81.53|81.26|83.72|72.52|73.97|72.51|59.64|68.1|68.01|||||||||||100.92|94.75|98.68|93.22||
2024-04-29 07:30:41|usa_0851|CXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|26.59|25.84|25.52|25.57|26.68|21.47|24.81|20.05|20.62|23.6|21.2|23.09|21.47|20.75|22.9|20.83|22.29|23.95|21.47|22.52|21.76|21.09|20.6|21.08|12.89|12.37||||||||||||||||
2024-04-29 07:30:42|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|68.4|30.95|15|14.95|17.1|18.7|19.8|18.7|18.85|19.65|20.05|20.6|19.4|15.45|13.2|15.15|13.7|12.4|12.9|14.75|15.75|14.55|14.75|15.8|15.5|16.45|16.75|16.05|14.34|14.01|14.07|12.18|14.91|16.41|16.74|19.24|18.43|18.95|18.75|16.76|18.28|18.9|18.71|18.52|18.82|19.07|20.21|19.65|7.91|9||||||||||||6.05|5.21|4.36||
2024-04-29 07:30:43|usa_0853|CLGX|price_second_month|0|0.8383|0.6859|0.7926|0.8078|0.7621|0.8078|0.7773|0.9297|0.8383|0.9297|1.0135|1.2346|1.448|1.3413|1.5699|1.8595|1.6614|1.9357|1.2193|1.6537|1.768|1.7985|1.7223|1.9509|1.989|2.1338|1.829|1.3108|1.4022|1.1888|1.0669|1.0212|1.1584|1.3717|1.3108|2.1643|2.3167|2.1643|3.0435|3.7092|3.3922|3.7409|4.0896|4.5969|3.2971|2.8691|2.3779|2.5679|2.7425|3.0433|2.9006|3.5825|3.8838|4.0419|4.6445|5.1992|4.5178|5.6745|7.7671|11.3416|13.7195|14.6941|17.476|13.3748|9.3803|8.4884|7.3471|6.6338|9.487|9.4157|12.4115|17.3476|11.6868|10.4428|10.186|11.2931|12.6683|12.2518|11.6925|13.1819|15.4531|13.7982|16.8911|17.4332|14.814|16.5316|18.8028|20.8571|22.084|23.7446|26.8489|24.0584|23.95|23.1796|22.0326|26.9288|30.5581|23.8701|19.5047|19.8756|19.1566|14.4202|13.7069|13.2219|13.0221|17.9868|18.1009|18.3919|19.4191|17.27|18.21|18.65|18.11|11.42|13.28|15.38|16.99|24.6|25.84|25.91|26.2|25.7|35.23|32.6|28.53|28.27|33.22|33.34|38.98|37.95|36.86|34.59|37.27|41.02|37.73|39.19|43.3|46.97|43.61|45.5|52.43|50.84|40.46|36.67|39.19|48.4|41.43|45.37|49.56|66.4||||||||||||||||
2024-04-29 07:30:45|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4375|11.5|14.625|16.25|20.125|24.4375|17.4375|16.5938|13.5|15.0938|12.3125|12.125|13.75|13.6875|14.625|18|19.725|22.675|23.7|15.2|15.67|22.99|17.305|13.745|12.34|13.575|15.355|16.125|17.69|16.1134|16.1|19.225|18.47|17.995|19.3|18.325|20.925|24.31|21.84|26.025|26.745|32.75|36.45|39.025|28.295|30.49|28.035|15.555|21.71|19.045|20.26|24.6|25.39|33.49|33.19|41.465|44.65|45.505|52.81|54.9|63.96|62.21|59.44|63.79|73.76|72.43|71.97|74.15|65.2|67.73|67.69|68|59.55|67.59|52.95|39.12|25.49|36.3|32.18|28.45|27.8|24.25|26.5|30|27.95|24.1|21|16.13|23.24|21.03|20.78|28.48|19|8.18|7.08||||||||||||9.41|11.19|13.9||
2024-04-29 07:30:47|usa_0855|FII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:30:48|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7533|4.2713|3.7533|3.7287|4.346|5.5553|6.3207|7.5553|6.5433|8.148|7.9633|8.9259|9.8704|7.4815|8.5926|8.6296|11.2778|13.2222|13.3333|19.9584|16.0972|19.1945|17.7222|21.6111|16.0445|13.9422|16.0889|16.2622|15.7289|12.6|15.3778|14.9689|16.1556|17.6045|20.1645|23.04|21.4867|17.38|19.0667|19.04|15.5|18.9267|17.2|21.6333|18.6733|18.5067|19.3867|17.8867|21.0133|21.0467|22.2467|17.24|21.1733|21.52|16.0733|11.4867|14.14|17.0733|19.02|21.08|21.46|19.22|22.7467|31.13|29.2|25.43|26.3|26.6|26.04|25.76|24.32|30.08|28.4|27.75|31.26|28.97|28.64|33.15|32.19|31.14|29.91|29.21|31.4|28.85|28.57|27.94|29.47|32.24|38.15|40.39|43.95|50.56|41.62|47.75|48.96|46.74|38.59|42|42.12|40.28|38.72|35.89||||||||||||||||
2024-04-29 07:30:49|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.75|31.25|33|38.5|35.75|41.813|48.375|61.125|64|67.875|55.375|52.438|56|56.25|56|41.75|59.188|63.125|60.688|53.15|54.4|53.27|41.35|43.28|48|24.44|9.31|14.05|16.57|23.58|25.97|36.88|31.3|29|32.13|36.19|34.67|40.69|38.91|48.45|46.87|44.03|47.91|46.97|49.6|42.27|42.6|43.69|45.03|45.61|37.61|36.66|33.69|39.05|42.66|41.61|42.76|43.38|45.67|46.55|39.99|35.41|35.27|40.64|38.67|35.4|34.82|42.78|50.31|54.16|59.13|58.55|61.09|63.41|70.65|70.24|71.19|78.9|84.75|81.82|87.1|78.5|85.8|90.02|82.33|98.01|104.46|107.91|120.09|121.92|110.44|117.63|121.59|133.15|133.61|137.63|99.85|105.69||||||||||||106.72|124.3|131.47||
2024-04-29 07:30:50|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|54.19|54.55|50.43|58||||||||||||30.15|24.28|22.8||
2024-04-29 07:30:52|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|144.82|140.87|152.17|150.44||||||||||||108.36|95.76|86.35||
2024-04-29 07:30:54|usa_0861|HE|price_second_month|0|7.5|7.5313|8.4063|8.3438|7.9375|8.1875|10.375|10.25|11.0625|10.75|11.625|14.875|14.5|16.5625|15.9375|16.25|14.5|14.6875|13.375|14.9375|15.375|14.375|14.3125|14.75|16.25|16.6875|19.125|17.8125|16.3125|15|14.6875|16.1875|17.375|16.9375|18|18.0625|18.9375|21|19.6875|18.8125|18|19.0625|18|16.5625|16.125|15.875|15.875|16.5|17.875|18.063|19.125|18.938|17.063|17.438|18.188|17.563|17.313|18.094|19.469|20.25|19.125|18.7813|19.4688|17.4375|18.375|17.7813|15.2813|14.4063|17.6563|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61||||||||||||14.02|12.19|12.18||
2024-04-29 07:30:56|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.875|9.625|9.75|8.813|10.188|9.688|11|10.25|10.313|10.688|11.5|12.25|12.438|11.875|12.094|12.032|12.438|12.282|12.4375|12.5625|12.4688|12.9063|12.4375|10.9063|11.1875|12.125|11.9375|11.4688|13.35|14.3|15.66|15.585|17.125|18.9|19.5|19.65|19.925|21.68|24.485|28.125|28.775|26.6517|30.54|36.645|37.255|40.735|42.42|40.25|42.6|37.41|40.74|43.1|47.1|41.04|32.96|28.88|23.35|26.31|21.69|4.07|3.1|6.23|9.37|9.26|11.89|14.29|12.2|16.5|17.85|19.24|14.71|14.29|17.63|17.46|21.37|22.51|22.74|22.99|19.2|18.06|17.79|18.82|19|19.45|20.02|17.65|14.88|13.07|11.53|9.62|14.27|11.86|10.03|7.69|8|5.63|4.63|5.06|4.46|2.61|2.14|0.8143|0.91|1.44|0.5308|0.3004|0.186||||||||||||21.39|23.5|23.06||
2024-04-29 07:30:58|usa_0865|DDD|price_second_month|0||||||||||||||||||||||11.75|11|10.75|11.25|12.75|31.25|27.5|22|15|8.75|5.75|5|4|4.5|4.25|2.5|1.75|3|2.25|2.625|2|3.5|3.75|5.375|5.375|6.993|8.2418|11.6667|10.9167|13.5833|13.542|15.4167|10.042|6.8227|7.1667|4.8333|6|5.5|5.1667|7.6667|3.9167|4.6667|4.25|3.8333|3.125|5.1667|7.7709|7.9167|13.3333|9.3333|8.4167|11.22|10|7.48|8.1667|7.62|4.4267|5.6|4.4933|4.1267|5.6667|6.0667|6.96|8.0593|7.5667|10.74|13.5067|14.16|15|11.86|12.6667|13.2|10.7467|9.58|12.1|13.44|13.36|11.7133|9.64|6.1067|8.1467|4.8333|3.42|4.6067|5.4533|7.2867|9.44|9.1733|8.3933|18.76|32.6334|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49||||||||||||6.31|5.34|4.14||
2024-04-29 07:30:59|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||6.8125|6.9688|8.4688|7.5938|7|5.5315|6.344|6.25|6.5|5.75|6.094|6.0625|6.0315|6|6.219|6.75|7.266|7.219|7.5625|7.766|6.5469|5.6094|4.9844|6.2344|6.0781|5.4063|4.8594|5.8281|5.2656|5.0156|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.7072|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69||||||||||||23.25|24.96|28.81||
2024-04-29 07:31:01|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.875|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|123.67|97.98|69.69|73.83|62.98|56.42|70.87|59.75|43.9|59.78||||||||||||130.98|128.39|138.71||
2024-04-29 07:31:04|usa_0868|AOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:31:05|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.89|33.84|33.34|31.9|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.27|47.87|35.89|36.85||||||||||||47.4|46.73|45.48||
2024-04-29 07:31:06|usa_0871|DNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:31:07|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.9375|7.5625|9.8125|8.9375|7.75|9.25|8.33|8.08|4.8|4.9|7.37|6|4.93|3.85|4.6|5.71|7.28|11.79|15.76|19.99|28.12|32.11|29.2|33.61|41.41|55.54|65.37|61.59|65|68.3|61.93|48.25|40.3|42.42|43.55|38.26|14.7|18.9|26.2|22.47|26.64|28.38|36.61|34.64|48.57|60.05|52.72|43.09|45.34|62.89|60.23|57.78|63.69|76.16|74.16|74.21|86.29|86.11|85.22|83.41|84.95|69.43|73.37|55.97|46.87|42.44|56.55|63.25|65.6|69.5|62.1|50.1|62.95|62.25|59.2|60.8|51.35|55.67|49.06|45.08|53.19|40.57|30.88|46.77||||||||||||161.85|155.85|149.49||
2024-04-29 07:31:09|usa_0874|CR|price_second_month|0||||||||||||||||||||||||6.6922|7.322|9.5266|9.5577|9.1375|10.9754|8.9274|8.7698|9.9252|10.9754|11.3431|8.7174|11.4482|11.1856|10.1878|9.6626|11.133|11.3431|11.7632|11.1856|11.9732|10.8704|10.9754|10.9222|12.6564|14.3889|15.1241|14.3364|17.0146|17.6973|16.752|19.6403|20.5593|25.837|27.8063|26.5459|30.8783|33.2021|25.3644|30.5436|25.9354|28.4167|22.7452|17.3691|19.875|26.375|25.125|25.25|26.65|29.01|28.09|23.7|24.43|27.73|22.85|20.57|17.28|20.88|25.59|29.09|32.14|30.19|27|30.26|29.8|26.27|29.61|31.75|38.49|40.18|39.98|38.1|38.06|43.69|44.79|44.94|41.23|45.65|36.72|14.82|15.08|23.58|23.47|27.95|31.67|32.53|33.9|37.48|47.24|49.19|42.25|47.99|48.57|37.89|37.99|42.44|53.78|59.75|57.41|62.31|71.42|74.11|69.59|59.03|66.83|60.53|52.54|52.02|49.05|57.4|64.32|73.49|72.29|77.58|74.23|85.37|92.31|83.11|91.28|86.37|84.57|76.46|76.24|83.07|67.95|55.72|56.54||||||||||||91.12|105.68|121.56||
2024-04-29 07:31:12|usa_0876|PPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:31:12|usa_0877|VMI|price_second_month|0|2.0938|2.9688|2.6563|2.625|2.5313|2.4688|2.4063|2.7657|2.4063|2.1719|2|1.9532|2.25|2.3438|2|2.4063|2.4063|3.2813|2.3125|2.9375|4.125|5|5|6.6875|6.875|7.9063|9.625|8.875|11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.688|13.625|15.563|15.5|19.625|21.125|21|21|21.75|22.375|20|15.125|16.125|11.781|16.531|15.875|17.75|15.125|19.688|18.938|18.375|18.313|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05||||||||||||253.5|219.57|211.93||
2024-04-29 07:31:15|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.5625|9.5625|8.6875|8|7.375|9.25|10.875|11.25|10.063|8.875|9.188|9.375|9.063|10.625|14.625|14|14.625|17|17.438|14.25|18.0938|16.1875|22|19.8438|20.0938|16.25|18.8125|15.5|15.8125|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53||||||||||||56.66|55.66|65.7||
2024-04-29 07:31:17|usa_0879|WEN|price_second_month|0|2.0253|1.7409|1.7221|1.6098|1.3187|1.2118|0.8652|1.3402|0.9368|0.9368|0.7073|0.7688|1.1124|1.1124|1.2295|2.3419|2.6932|3.1616|3.1031|3.2202|3.8056|3.1031|3.1031|3.5129|6.4989|5.6206|6.089|3.9813|4.6253|3.2202|1.6394|1.6979|1.5223|1.1124|1.5808|3.8056|4.2155|4.7424|6.4403|7.4942|8.3139|12.9977|11.4755|9.7776|8.5481|7.4942|5.0345|5.9139|8.0211|9.1921|9.6605|8.4895|8.431|9.6605|10.0118|9.719|10.9485|11.2706|9.8361|10.1581|11.5633|9.397|9.3677|11.212|12.7635|13.1148|10.3338|7.3771|9.1628|8.8408|12.5879|11.5926|11.5457|13.2975|13.3162|14.5247|17.7846|16.7261|13.082|11.8642|14.1031|14.7776|18.1875|19.0493|17.5418|16.0985|16.7074|17.7284|21.1383|22.0798|23.7847|27.1196|28.2344|29.9299|32.57|32.06|40.13|32.89|28.03|24.28|29.66|24.27|4.02|4.53|4.2|5.04|4.1|4.88|4.51|3.91|4.77|4.76|5.03|4.87|4.96|5.07|4.59|4.27|4.66|5.7|5.95|7.56|8.61|9.58|8.2|8.15|8.72|11.09|11.24|9.11|10.51|9.37|10.28|10.19|12.57|13.94|16.17|14.92|14.89|15.95|16.11|17.65|17.93|17.33|18.39|22|21.44|18.88|21.26|20.94||||||||||||19.79|18.75|18.11||
2024-04-29 07:31:20|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4077|20.52||||||||||||17.9091|17.59|19.33||
2024-04-29 07:31:21|usa_0881|CBT|price_second_month|0|4.1691|3.63|3.9175|3.594|3.5761|3.8097|3.7558|4.5644|3.8276|3.5581|3.7738|3.6659|4.5105|4.4566|4.4926|5.0137|5.3192|5.4629|4.0253|4.7981|5.1754|5.7145|5.2653|6.2177|5.9661|5.6067|5.1215|4.7441|4.7082|4.1152|4.1691|4.5644|4.241|4.4027|4.205|5.4989|6.5052|7.26|6.649|5.6247|6.5052|7.3138|7.6193|7.4756|7.4404|8.1233|7.5127|9.7767|12.1131|13.8382|13.4796|17.3967|15.7437|15.8148|14.809|13.5146|14.7369|15.7437|15.0604|20.2723|19.158|12.5084|17.3249|14.4853|13.5868|13.2633|10.9629|12.7241|14.9886|21.2787|24.4375|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01||||||||||||72.46|75.9|84.95||
2024-04-29 07:31:23|usa_0882|WPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.23|17.44|17.28|14.19|12.12|10.88|8.18|10.22|13.75|10.41|9.27|7.46|8.42|7.3|6.55|7.66|7.85|6.25|5.83|4.5|3.3|4.33|2.41|0.7053|0.6988||||||||||||||||
2024-04-29 07:31:24|usa_0883|MTW|price_second_month|0|1.2524|1.4872|1.3463|1.268|1.1506|1.2289|1.2524|1.3463|1.3933|1.2994|1.3933|1.1898|1.3541|1.1115|1.2054|1.2524|1.2837|1.3933|1.0019|1.1741|1.1271|1.3071|1.0959|1.1741|1.4716|1.5028|1.268|1.2054|1.315|1.2054|1.1349|1.5185|1.315|1.2367|1.1898|1.3071|1.3776|1.315|1.722|1.6907|1.9177|2.0508|2.0038|1.8707|1.6046|1.6516|1.495|1.5263|1.6516|1.7141|1.8392|1.9961|2.3247|2.9471|4.121|3.1584|4.2032|5.0896|4.6935|5.5564|5.7765|3.7072|5.6004|5.1953|7.1854|7.8326|6.4457|5.6928|6.908|4.8475|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42||||||||||||16.92|14.33|13.94||
2024-04-29 07:31:26|usa_0885|TEX|price_second_month|0||||||||||1.5|2|1.7032|3.2032|2.5|2.7969|3.2032|4.2969|5.2032|4.7969|5.5|5.7032|5.0938|5.4063|6.4063|6.5938|6.9063|8.7032|10.5938|13.125|7.5|4.5|8.5|6.4375|5|7.0625|8.625|6|4.25|4.1875|5.5625|3.9375|3.5|4.1875|4.3125|3|3.25|3.625|3.1875|3.0625|2.25|2.3125|2.4375|4.5|3.9375|4.4375|6|7.875|10.8125|10.25|11.9375|15.4065|7.875|14|12.8125|15.4688|13.4375|14|5.9375|7.9688|9.1563|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57||||||||||||60.61|49.5|57.35||
2024-04-29 07:31:28|usa_0886|HRC|price_second_month|0|3.1635|2.9279|3.2224|2.9952|2.5913|2.9784|2.6419|3.5169|3.0962|3.4832|3.2644|4.0553|5.3846|5.7548|6.3942|7.875|6.5288|7.2692|6.1587|7.875|8.75|7.9423|7.7404|7.2356|9.1202|10.3654|11.3077|11.274|12.6875|10.1971|9.8942|11.1731|12.351|12.6202|16.0192|20.6635|21|21|22.4135|22.8173|22.8846|21.6058|22.4135|22.2788|19.3173|17.9038|16.0865|15.1442|15.6154|15.9519|17.6346|17.5673|20.1923|17.4327|19.8558|20.2596|25.375|23.6589|23.9955|30.2551|33.25|28.8416|30.5916|22.5481|22.6827|15.3462|18.4089|16.3558|16.5243|18.7455|27.4615|27.3|27.7685|29.2385|28.3446|32.3023|32.7115|31.78|25.9592|26.8962|27.5423|29.1577|30.9077|35.5654|31.7154|30.2938|29.6154|30.3746|27.1708|26.7992|26.1692|27.3754|27.2138|30.73|31.1554|32.2054|35.6462|30.9885|28.9908|28.2531|30.75|29.94|20.54|9.82|16.16|20.49|22.18|26.24|27.88|32.1|39.58|38.07|45.64|30.3|31.6|33.97|29.41|27.73|27.96|32.78|36.13|34.14|41.41|37.83|39.69|43.81|45.76|47.92|51.56|52.84|50.91|46.35|49.13|59.31|53.34|66.45|77.36|76.96|84.55|83.66|92|97.27|96.96|106.05|96.15|107.68|107.21|96.05|101.67|93.79||||||||||||||||
2024-04-29 07:31:30|usa_0887|BIO|price_second_month|0|2.3519|2.6536|2.4976|2.2166|2.1437|2.2166|2.1645|2.1437|3.1323|3.5816|4.1438|4.7269|7.5796|6.0834|5.5834|8.9583|8.3333|8.8333|4.3333|5.7917|6.625|6.375|6|5.75|5.9583|5.8333|5.1667|5.75|6.7083|4.9583|5.4167|7.8751|7.9167|6.4167|6.0834|6.0834|6.5|6.4584|6|5.4167|4.5834|4.625|3.8334|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.875|17.167|14|14.938|13.188|12.75|14.094|12.594|12.813|15.875|12|10.625|10|14.094|13.313|12.344|16.438|11.594|12.313|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59||||||||||||400.2|304.92|325.88||
2024-04-29 07:31:32|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|4.875|4.625|4.5|4.625|4.625|5.5625|5.25|5.1875|5.4375|6.82|7.55|7.69|8.02|9.05|9.28|8.99|8.47|8.61|9.9|10.3|9.7|10.45|9.07|8.84|9.14|8.38|7.09|6.8|6.17|6.15|6.61|6.9|7.72|7.33|7.47|7.7|8.11|10.24|7.21|6.02|5.04|5.48|6.6|7.71|7.5|6.94|7.04|7.22|8.15|8.25|8.24|7.49|6.53|7.38|7.81|8.11|8.24|8.88|8.81|7.24|7.33|7.71|8.19|8.36|8.38|7.99|7.94|7.06|6.83|6.67|7.21|7.85|7.85|8.02|8.29|8.84|8.09|7.28|7.77|7.76|7.12|7.31|7.23|7.26|7.63|8.03|1.59|2.83||||||||||||10.96|10.8|11.22||
2024-04-29 07:31:34|usa_0889|THO|price_second_month|1||||0.7219|0.5935|0.7045|0.7601|0.8607|0.9614|0.8503|1.055|1.593|1.8334|1.5139|1.6806|2.5279|2.2778|2.5695|1.25|1.3056|1.3611|1.4306|1.4722|1.3195|1.1667|1.2222|1.139|1|1.0139|0.8473|1.1111|1.0695|1.25|1.3056|2.4722|2.875|2.4167|2.375|4.1875|3.4167|2.7292|3.125|4.2918|4.125|3.3333|3.7083|3.25|3.292|3.292|3.063|3.23|3.125|3.417|3.98|4.209|3.896|4.146|5.105|5.719|6.823|6.922|5.3125|6.375|5.6563|7.0938|6.375|7.6094|6.0781|5.2461|5.7813|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.6239|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26|||||||||||103.5|95.13|118.25|117.34||
2024-04-29 07:31:36|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.8438|0.75|0.875|0.922|0.969|0.985|1.532|1.438|1.61|2.047|2.469|3.469|2.875|4.508|9.563|9.188|5|5.594|2.0938|2.3438|1.4063|4.1719|6.7188|6.0625|11.4063|12.0625|15.6875|11.6563|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.505|16.57|18.3|14.92|14.365|18.14|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85||||||||||||14.14|11.71|11.57||
2024-04-29 07:31:38|usa_0891|UFS|price_second_month|0|33.75|32.625|36.75|37.6878|36.375|37.125|37.6878|41.8128|40.875|43.875|44.25|59.625|72.375|70.875|73.5|97.125|91.5|95.25|58.5|73.5|63.75|60.75|75|78.75|77.25|76.5|67.5|66|65.25|53.25|48|48|50.25|47.25|41.25|28.5|36.75|35.25|23.25|27|30|30.75|37.5|36|29.25|33.75|37.5|50.25|56.25|57|48.75|42|43.5|48|53.25|54|48|49.878|41.25|46.128|47.25|26.628|34.878|36|47.25|66|68.25|70.878|62.628|53.628|49.5|52.08|59.4|56.1|54.96|66.78|70.08|60.36|68.34|66|63.24|69.36|69.6|69.18|74.04|72.48|72.6|54.6|45.3|40.26|31.98|32.4|39.3|38.34|43.08|50.16|65.4|48|45.6|38.22|41.22|34.26|8.4|4.74|6.84|17.715|28.21|26.135|30.6|30.01|37.96|43.7|51.24|40.16|39.265|47.935|39.555|36.22|40.055|37.28|36.235|33|42.755|55.39|45.44|37.29|40.7|45.2|43.22|40.21|41.09|35.19|38.64|37.32|39.27|38.09|36.38|40.44|48.22|44.76|48.07|50.9|43.58|50.91|42.05|32.95|37.32|28.77|20.4|28.52||||||||||||||||
2024-04-29 07:31:39|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2657|2.9375|3.2969|3.9375|3.188|4.5|3.313|3.5|3.219|3.141|3.688|3.282|2.875|2.797|3.36|3.422|3.243|3.7188|4.2266|3.5781|5.125|4.7148|4.7031|4.625|5|7.0234|6.6563|6.375|6.7734|8.2891|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09||||||||||||189.81|172.65|190.2||
2024-04-29 07:31:41|usa_0893|JCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:31:41|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.96|20|19.5|20.09|18.9|16.64|17.62|16.44|17|17.65|19.96|19.91|17.47|16.56|17.24|18.88|19.64|18.7|18.45|17.42|16.74|19.4|18.09|20.05|21.4|19.77|22.94|21.18|20.03|19.85|17.96|19.2|19.68|18.53|20.87|20.24|19.57|22.27|23.25|16.01|15.85||||||||||||6.87|6.22|6.27||
2024-04-29 07:31:43|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.04|2.98|5.5|5.2085|6.9165|6.5835|6|5.5415|6.5|7.9375|4.6045|4.4165|4.125|3.25|1.75|2.1042|1.5|1.2917|1.2917|1.9792|3.5|2.0313|2.3438|1.1875|1.0208|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86||||||||||||14.7|11.04|12.35||
2024-04-29 07:31:45|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|46.3|44.36|48.9|50.18|39.98|40.24|20.23|20.79|20.89|14.53|17.23|16.75|17.57|11.4|9.22|8.81|5.49|8.28|7.35|9.25|19.74||||||||||||29.25|28.21|31.2||
2024-04-29 07:31:46|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|14.75|7.3125|7.4688|6.75|12.4063|13.9688|12.4375|16.9688|23|22.8125|13.3438|13.975|16.675|8.4|9.035|10.41|11.625|9.875|9.55|7.15|7.89|8.75|7.545|9.09|8.01|9.24|10.475|15.485|12.81|20.225|25.5|27.285|39.365|39.1|42.1|40.13|48.25|45.11|55.75|52|59.46|57.1|20.31|22.01|40.7|41.19|55.04|54.7|53.89|53.91|78.5|80.97|73.74|64.7|60.64|69.99|62.33|67.95|70.43|84.1|94.81|103.82|108.56|97.82|102.98|99.59|86.43|72.19|77.12|55.11|61.18|51.53|61.03|57.96|53.6|64.4|49.65|36.9|46.4|47.1|46.7|51.7|39.32|38.85|41.42|48.2|43.77|40.04|30.33|33.87||||||||||||27.58|22.22|22.6||
2024-04-29 07:31:47|usa_0900|DSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:31:48|usa_0901|ASB|price_second_month|0|4.9927|5.8527|5.9913|6.1854|5.421|5.673|6.9336|9.0766|9.934|10.4385|11.4973|12.9848|14.3213|13.6657|12.1782|12.3293|12.0097|14.6684|12.0097|11.6659|11.6659|12.3304|11.6659|11.5745|12.1698|14.3246|14.9891|14.6684|14.4166|12.3333|11.6667|12.8331|17.8333|18.3333|17.7499|21.3333|21.6667|21.6667|21.3333|23.5|25.3333|24.9168|24|22.2501|23.5|24.3333|20.9179|24.8315|24.9994|23.7094|26.5008|24.3337|25.6659|26.5008|29.1671|31.9168|25.3333|28|33.1676|23.0854|21.8181|17.6308|18.8016|17.1143|19.0771|19.4903|21.4617|13.9463|15.4261|15.2178|15.0379|21.0985|21|20.5515|20.7697|22.2182|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44||||||||||||17.33|17.74|20.84||
2024-04-29 07:31:50|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.54|13.59|8.14|7.68||||||||||||5.14|4.7|4.43||
2024-04-29 07:31:51|usa_0904|LDOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.38|44.94|37.74|37.99|40.16|45.41|41.62|39.93|57.58|42.52|49.4|39.96|51.26|53.3|54.85|57.34|62.39|63.31|60.59|71.01|63|64.49|74.98|85.03|90.71|109.15|102.25|90.62||||||||||||97.51|107.32|127.86||
2024-04-29 07:31:52|usa_0905|BOH|price_second_month|0|26.5962|24.4823|23.7609|21.4935|18.5039|22.0088|26.3894|29.0186|29.5339|31.7501|35.7703|42.9862|54.9957|52.9856|48.5012|57.2631|53.2948|58.9128|48.7585|51.2328|52.7787|57.7791|39.5011|42.2513|50.2616|59.7496|56.2432|51.2586|49.5|41|39.2502|51|65|64.2502|41.2501|51|46.2501|43.5|44.2501|49.3751|46.6252|43.2501|41.125|46.6252|32.75|32.375|25.126|28|30.25|33.5|36.75|34.75|36.376|37.876|43.626|44|46|49.314|51|21.5625|25.0625|14.75|21.375|21.9375|20|18.5625|19.625|15.1875|22.5|14|14.875|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04||||||||||||53.74|58.07|60.28||
2024-04-29 07:31:54|usa_0906|BDN|price_second_month|0|||||||||||||||30.75|31.125|24|18|11.625|14.25|9|8.25|7.125|7.5|6.375|7.125|4.125|3.75|3.375|2.625|2.0625|2.0625|2.0625|2.0625|1.3125|2.25|2.625|3.75|1.5|1.3125|2.25|4.875|4.875|10.3125|10.875|14.625|10.8641|11.988|11.4276|11.0529|10.3037|13.3007|16.8581|18.1708|17.75|20.625|20|21.375|24.188|23.625|23.188|18|18|16.4375|19.4375|17.9375|16.8125|16|17.6875|20.5|19.625|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9008|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13||||||||||||5|4.46|4.3||
2024-04-29 07:31:57|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||9.625|9|9.5|9|10|10|10|9.25|10.75|10|9|8|5.75|5.12|5.875|4.75|4.875|5.25|4.875|5.25|5.25|5.375|5.25|9.047|10.5|10.25|7.125|6.9375|7.875|8|8.25|7.75|8|8.6875|9|9.4375|9.8|10.39|10.51|11.79|12.2|13.98|14.1|13.63|14.03|15.88|18.5|20.69|23.04|23.1992|26.45|27.78|26.45|27.93|34.84|36.08|41.52|39.5|46.97|49.71|51.02|45.05|43.07|36.12|30.64|37.91|39.1|29.71|25|29.68|36.86|34.19|36.83|37.91|36.1|33.91|35.87|35.42|26.79|20.85|24.52|22.01|22.36|24.68|25.87|26.63|22.78|22.23|26.67|27.55|28.38|28.11|29.4|25.67|21.03|22.29|23.4|27.03|28.52|28.62|34.09|33.73|33.36|30.34|24.96|27.9|30.78|24.47|25.99|27.84|28.89|29.18|25.34|24.97|24.64||||||||||||||||
2024-04-29 07:31:58|usa_0908|JW.A|price_second_month|0|8.5|9|8.3752|8|7.25|7.3752|7.3752|7.25|6.8752|7.8752|9|9.25|8.25|8.25|7.8752|9.75|10|10.75|5.75|8.6252|9.25|9|10.25|13.1252|16|15.6252|14.8752|10.1252|11.8752|8.75|6.5|7.8752|9.25|8.8752|7.75|10.2816|9.75|9.6876|12|12|12|11.25|18|20.8752|20.6876|20.8752|21.628|25.5|28.5|28.316|32.5|33.5|31.628|28.5|29.5|28.752|31.752|32.44|45.688|12.3906|13.5|14.5625|17.2813|22.2813|21.5938|16.25|15.125|14.25|17.8125|19.875|20|21.02|20.2|20.15|23.19|25.45|25.76|23.16|21.3|22.7|25.45|27.95|26|26.29|31.8|31.71|33.05|34.75|38.75|43.65|41.33|37.65|34.83|34.5|39.78|38.51|45.85|41.47|42.15|36.48|47.25|47.58|35.96|31.39|31.61|32.07|37.45|41.98|39.6|35.59|41.5|47.81|53|48.79|48.1|45.4|45.5|49.34|42.7|36.58|39.7|43.8|50.96|58.03|54.78|59.95|59.72|64.66|58.02|51.56|51.59|43.53|53.88|58.13|54.85|52.2|50.7|53.95|59.15|64.25|67.8|64.55|55.29|51.89|41.78|44.5|47.26|37.19|40.2|31.65||||||||||||||||
2024-04-29 07:32:00|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.969|5.5625|6.3125|10.3125|6.25|6|6.516|4.75|5.141|1.875|2.7188|2.3438|2.5625|2.9375|6.75|38.625|16.8125|33.7188|35.5|26.2813|33.285|21.7|28.95|19.41|12.245|12.055|9.11|5.4|7.835|7.47|5.82|8.435|8.54|8.115|9.22|11.15|8.53|9.655|9.83|12.84|11.965|12.595|15.18|16.73|19.895|21.665|23.425|18.51|24.305|32.725|30.155|43.25|34.07|24.69|23.68|21.12|18.3|15.63|21.96|19.39|24.615|19.96|19.88|24.45|25.78|24.73|30.41|25.2|32.24|26.445|28.35|36.63|33.33|36.01|32.01|34.07|34.6|37.56|44.13|35.43|34.84|20.54|17.05|19.43|20.62|30.11|32.87|32.42|35.49|49.55|30.71|31.46|24.49|23.53|25.16|17.62|14.265|14.19||||||||||||17.85|19.09|20.93||
2024-04-29 07:32:02|usa_0911|CHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.6042|0.8681|0.9583|0.7362|0.6597|0.4861|0.362|0.369|0.299|0.313|0.264|0.257|0.563|0.487|0.327|0.216|0.202|0.382|0.41|0.3924|0.6042|0.7083|1.2153|1.3681|1.25|1.2326|2.1597|1.4028|2|4.3333|2.7083|4.6042|5.544|6.3|5.285|8.44|9.5675|8.875|11.24|9.035|10.7|16.245|19.19|21.375|21.45|20.45|19.3|29.45|34.21|34.71|44.11|47.05|29.97|18.44|23.75|22.39|27.24|15.98|11.31|9.31|7.61|5.74|2.55|4.53|9.76|12.73|14.07|13.55|12.23|8.26|12.05|13.74|15.08|13.92|10.4|15.01|14.61|18.94|18.65|16.98|18.06|15.6|18.69|16.53|15.16|15.8|15.87|18.23|16.61|14.91|12|12.76|10.85|12.68|15.31|14.48|9.46|7.68|8.82|10.04|8.46|9.12|5.4|5.84|3.37|3.12|4.77|4.01|1.35|1.28||||||||||||||||
2024-04-29 07:32:04|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.4167|4.8333|4.5|3.75|2.7083|2.25|2|2.8333|2.9167|2.9167|2.2083|2.5|2.5|2.771|2.625|2.4167|1.6875|0.7083|0.9792|1.1458|0.9583|0.9583|1.1667|1.0833|1.8125|1.4948|1.3333|1.31|1.4667|1.2667|1.6667|1.5333|1.5729|1.2867|1.5337|2.1133|3.08|5.6|8.7667|8.3333|9.7867|14.5067|13.67|8.0733|7.7667|7.6767|11.3|11.82|13.67|18.5826|21.7333|29.2966|31.3966|48.0566|36.88|45.5733|37.8966|19.88|13.7567|19.32|22.7633|30.8766|40.0666|48.24|43.41|76.9|88.22|91.1|88.96|108.945|74.76|55.67|49.52|38.29|40.41|53.68|58.73|82.64|74.35|77.29|92.24|96.72|74.24|68.15|64.39|48.94|56.56|52.59|65.35|59.48|52.83|69.36|63.9|74.73|94.58|113.16|121.84|133.24|147.95|152.1|147.45|168.18|173.8|182.53|203.87||||||||||||529.09|663.97|895.59||
2024-04-29 07:32:06|usa_0913|KMT|price_second_month|0|7.25|6.75|8.0625|7.0313|5.8438|6.1563|5.0313|6|5.125|5.3125|5.0938|6|6.5313|5.7188|6.1875|7.4063|8.0625|8.5313|6.8125|8.6875|8.625|7.5625|7.3438|7.5|8.8125|9.3125|7.1875|7.0938|8.6875|7|7.1563|9.0938|9.25|8.75|7.2813|8|8.1563|6.8125|6.6563|7.4063|9.4375|9.125|9.7813|13.1563|11.9688|12.5|12.3125|13.5|16.25|19|15.375|16.1875|18.5625|15.625|18.125|20.625|19.875|23.4065|26.344|26.3125|24.0625|12.9688|10.6563|10.4063|14.2188|13.25|16.625|11.625|13.1875|12.8125|14.3438|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02||||||||||||26.47|23.31|25.24||
2024-04-29 07:32:08|usa_0915|WPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|16.05|15.2|16|14.5|19.73|18.89|18.38|17.17|21.32|26.62|13.57|10.78|13.35|5.46|8.9|3.93|10.29|12.07|12.18|12.9|11.08|9.84|12.15|14.13|18.38|19.21|13.95|12.84|11.17|10.25|10.01|10.71|6.11|5.76||||||||||||||||
2024-04-29 07:32:09|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.3105|4.5602|4.2166|4.4353|5.4973|5.3723|5.1224|6.1845|5.7471|5.6846|5.06|6.1845|7.0008|6.6252|6.6872|7.5157|7.8747|8.4381|8.8758|8.1251|8.2813|8.6566|9.5|12.5|14.2195|14.5622|13.8126|12.0311|15.0624|14.8124|13.9692|12.5627|10.9688|9.8125|5.6875|5.8125|7.2815|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32||||||||||||17.68|12.37|12.33||
2024-04-29 07:32:11|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|27.06|27.63|24.94|28.25||||||||||||36.04|36.27|37.01||
2024-04-29 07:32:12|usa_0918|BIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|13.57|19.4|17.91|13.07|12.36|15.04|17.08|13.9|13.59|14.3|13.24|11.99|11.81|13.19|10.92|11.98|13.86|16.1|19.6|23.06|31.82|28.9|30.96|15.65|20.8|32.33|29.22|14.25|20.9|20.03|25.02|29.18|36.42|32.83|34|29.91|43.59|32.72|34.73|38.2|45.59|39.52|29.43|28.58|35.67|31.75|37.54|31.57|36.84|44.6|43.05|38.61|48.03|46.72|47.37|39.23|45.41|49.59|47.41|56.02|48.71|46.85|53|54.95|43.76|41.33|41.19|28.92|35.91|29.41|24.25|28.84|11.61|43.14|45.68|||||||||||8.83|5.11|7.79|4.33||
2024-04-29 07:32:14|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3438|4.625|4.3438|3.5938|4.0625|3.2266|3.2969|2.75|2.4688|2.25|2.0156|1.5781|1.2813|1.0469|0.9531|1.4297|2.3062|2.7612|2.5938|3.575|4.8366|3.9737|3.03|2.55|3.125|4.0125|4.3375|5.6113|5.24|5.5938|6.4375|8.1925|7.0862|7.5975|8.71|9.85|8.97|8.7875|10.8275|12.3025|14.4925|12.5|13.355|11.685|13.87|13.03|11.055|12.2225|11.5|12.36|13.71|13.87|13.875|14.945|17.025|18.825|21.465|18.82|18.455|21.38|21.125|20.73|21.7|21.47|24.24|23.695|23.175|24.03|24.39|25.14|24.76|28.705|27.71|26.18|26.3|25.62|25.125|24.16|24.86|29.81|31.28|29.63|28.29|28.45|27.76|27.24|25.08|28.48|29.89|29.76|30.65|28.63|32.94|37.995||||||||||||45.13|41.72|43.91||
2024-04-29 07:32:16|usa_0921|CRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:17|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|97.02|106.33|76.75|74.25||||||||||||76.59|84.81|120.61||
2024-04-29 07:32:18|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.91|37.49|37.66|41.86|45.83|44.58|34.31|33.64|41.86|37.93|37.97|36|40.83|40.98|43.47|48.3|52.9|60.58|60.65|58.93|60.54|57.81|49.13|49.52|47.12|45.91|54.15|52.77|51.34|57.63|58.89|72.09|77.27|82.02|77.74|71.31|75|73.48|71.45|80.25|76.82|55.51|57.06||||||||||||112.41|114.76|153.59||
2024-04-29 07:32:19|usa_0925|RDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:20|usa_0926|UPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:21|usa_0928|USG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:21|usa_0929|OAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:22|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|18.26|20.2|21.86|30.09|51.67|61.54|97.39|63.56|82.39|58.82|47.29|45.55|22.75|30.01|18.91|26.19|38.43|38.31|33.7|27.73|42.9|45.2|43.56|43.56|46.82|33.67|38.54|31.46|33.31|35.13|33.51|22.2|23.36||||||||||||42.85|43.71|38.44||
2024-04-29 07:32:23|usa_0933|ROL|price_second_month|0|0.5624|0.6117|0.6639|0.7379|0.7187|0.7682|0.8011|1.0096|0.9218|1.0315|1.1523|1.1523|1.4376|1.3827|1.4486|1.6571|1.5583|1.8765|1.273|1.4047|1.3608|1.4705|1.4815|1.4815|1.7229|1.5693|1.5254|1.4486|1.69|1.5034|1.6571|1.9863|2.096|2.2497|2.1399|2.6337|2.546|2.6996|2.9849|3.3251|3.144|3.358|3.358|3.8683|3.5062|3.3251|2.963|3.325|3.4403|3.144|2.7324|2.8971|2.9959|2.749|2.4527|2.4856|2.568|2.8477|2.683|2.7162|2.7162|1.6077|1.4979|1.4102|1.476|1.3772|1.4047|1.4211|1.0425|1.3169|1.8381|1.7734|1.6549|1.7804|1.6944|1.7585|1.8348|1.7444|2.0482|2.7725|2.7141|2.3612|2.934|3.0591|3.2119|3.0762|3.2329|3.3607|4.0296|3.8835|4.0198|3.8262|3.8914|4.1956|4.3279|4.5432|4.561|5.2464|5.8153|5.2296|4.7141|5.2652|5.1319|4.6815|4.9511|5.2889|5.2652|6.2963|6.2993|6.0682|8.0059|8.72|8.9422|9.2933|9.8667|9.0044|9.44|10.3467|10.12|10.8933|11.2267|11|12.5022|13.2711|13.6311|13.2222|14.4578|14.9067|16.5467|18.6133|18.1|18.3533|18.9467|19|21.42|24.3733|28.7133|29.6067|30.9|33.5133|33.18|40.0533|42.3733|39.66|37.57|32.81|35.85|37.44|41.8|55.14||||||||||||39.57|40.74|44.07||
2024-04-29 07:32:25|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.34|8.8|7.91|7.53||||||||||||11.17|9.97|14.15||
2024-04-29 07:32:26|usa_0935|CVA|price_second_month|0||||||||||||||||||||||||||||||||3.375|4.125|4|3.625|4.125|3.5|2.75|4.25|4.125|7.125|8|8.375|7.125|7|8.625|7|6.875|7.375|7.125|7|8.125|7.5|5.625|5.125|12.375|7.125|8.25|8.25|7|7.375|4.063|3.625|3.5|5.313|6.563|5|5.75|4.688|4.375|3.875|4.25|4.7|4.1|3.69|6|6.3|4.14|1.95|0.85|0.8|1.35|1.42|9|9.54|6|8.17|16.24|16.25|12.72|13.04|17.35|16.1|20.59|22.08|22.72|24.8|22.59|26.99|28.68|27.97|27.82|19.95|15.23|15.11|17.9|17.07|16.85|15.43|14.41|15.72|16.92|16.97|16.42|14.93|16.33|15.64|17.1|18.88|19.56|20.45|21.13|17.9|18|19.09|20.99|25.07|21.67|22.1|19.8|16.15|13.93|16.67|14.89|14.6|16.2|14.75|14.35|15.2|14.95|16.3|17.65|16.56|16.98|16.86|17.2|14.71|13.36|9|9.44||||||||||||||||
2024-04-29 07:32:28|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.5|17.92|10.12|11.13||||||||||||16.36|16.75|17.01||
2024-04-29 07:32:29|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|15.25|19.75|18|21.75|30.75|47.25|27.25|27.5|26.875|28.25|28|32.5|22.25|23|22.25|25|25.125|26.438|17.125|17.188|19.625|18.625|21|18.05|20.05|18.13|17.25|16.04|9.75|4.6|3.15|4.81|11.22|27.3|22.8|25.01|28.2|41.15|44.61|53.18|59.85|70.42|88.84|88.41|70.87|86.66|65.02|70.55|63.04|65.47|52.11|59.51|41.68|37.05|28.5|36.85|45.5|51.26|52.43|54.65|80.54|96.94|96.59|90.29|73.31|78|104.14|84.12|93.05|120.01|150.71|172.4|163.6|231.73|232.94|276.1|277.81|278.2|326.82|329|374.56|405.4|342.81|376.66|343.71|341.46|386.3|369.25|373.21|370.67|344|322.94|374.89|346.45|384.59|368.22|351.62|362.22|322.51|322.5|354.89||||||||||||56.97|56.61|64.38||
2024-04-29 07:32:31|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|32.68|29.24|24.6|30.48|19.75|22.4|20.81|16.05|15.05|11.85|13.2|9.35|10.4|14.25|15.6|19.03|16.25|11.37|8.09|7.1|5.08|3.23|2.82||||||||||||0.565|0.56|1.64||
2024-04-29 07:32:32|usa_0939|DBD|price_second_month|0|11.7966|11.2043|11.1241|9.1498|9.8099|11.1919|10.0876|11.1852|8.5926|6.6914|8.2715|7.9753|8.5926|7.8271|7.8519|11.4815|10.7901|10.6667|6.642|8.9876|7.4568|7.2099|6.8643|8.8889|9.1605|8|7.6049|8.7901|8.6666|7.1358|6.9631|7.5556|8.3209|8.963|9.037|11.4815|9.6297|10.7654|11.3827|12|13.8519|17.0741|16.7778|16.3889|19.1111|19.1667|18.611|15.722|18.5|20.722|25.5|26.167|25.417|34.25|39.75|42.125|37.625|46.375|46.188|51.375|29.25|21.875|34.375|29.1875|28.125|26.625|22.9375|24.5|30.3125|28.25|28.9375|27.75|30.58|37.75|38.79|36.5|39.53|36.04|39.63|36.36|39.93|48.9|53.05|52.69|49.13|48.89|53.2|53.37|50.06|48|38.86|40|42.51|41.91|46|47.37|49.58|43.87|33.96|24.12|39.46|39.65|28|22.12|24.72|30.17|25.14|28.96|28.98|25.94|31.42|35.16|33.05|28.64|30.17|39.13|37.01|32.58|29.91|28.24|32.21|28.28|34.13|37.39|37.53|37.97|36.18|35.7|34.18|31.12|34.67|24.82|25.85|28.06|22.8|30.2|26.45|20.45|19.2|15.7|11.5|4.75|3.27|9.19|8.5|11.21|7.27|7.02|4.79|8.34|||||||||||||25.68|32.96||
2024-04-29 07:32:34|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.55|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13||||||||||||21.49|19.7|15.3||
2024-04-29 07:32:36|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.19|28.8855|25.5797|10.5657|13.2719|13.0937|15.4029|16.3833|15.6055|15.6379|15.1193|16.7479|26.155|26.1145|19.681|17.3961|24.5183|22.2333|22.0632|25.5797|30.9922|31.8348|32.637|40.3344|40.3911|41.2095|40.3668|42.2628|44.0373|40.4316|36.1373|31.4945|29.2258|32.7261|31.5432|40.8044|43.1622|47.5457|47.3188|48.2749|47.3998|40.4965|39.5485|32.953|31.4871|34.8326|32.9452|40.63|35.04|29.44|29.61||||||||||||17.38|10.47|13.11||
2024-04-29 07:32:37|usa_0943|TECD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:38|usa_0944|PAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7188|2.9063|4.9375|6.3125|4.5|4.1875|4.4688|4.0625|3.5313|5.05|7.325|9.935|8.595|10.725|13.63|8.51|7.01|5.53|9.34|12.64|12.35|14.8|14.465|12.09|14.26|14.01|15.635|16.785|17.81|21.915|21.085|20.3|23.47|22.72|22.23|20.65|19.72|19.15|20.9|13.64|7.58|5.12|12.24|18|14.9|14.85|13.68|12.08|15.09|20.62|20.76|16.81|19.07|23.78|25.15|25.7|28.9|31.12|32.51|40.63|44.18|41.87|46.5|47.93|47.35|48.1|51.24|47.49|44.85|36.11|39.52|44|49.19|52.79|42.3|40|47.31|47.15|47.98|53.04|44.27|44.61|43.76|42.73|51.4|52.97|36.87|47.6||||||||||||164.3|149.3|153.5||
2024-04-29 07:32:40|usa_0946|FULT|price_second_month|0|||||||||||3.0234|3.0971|3.6406|4.3256|3.2611|3.8782|3.6685|4.2685|3.4759|3.3627|3.2552|3.0683|3.108|3.4587|3.8266|3.6228|3.3738|3.5772|3.0791|2.5357|2.581|3.2602|3.1244|3.1469|3.4865|3.8353|4.0346|4.5823|4.3831|4.9809|5.0407|5.3693|5.3146|5.3146|5.7255|5.7529|4.6229|5.4114|5.501|5.801|6.7067|6.5552|6.6933|6.2993|6.88|8.2885|9.5733|10.0295|11.1686|11.7386|11.9666|8.9464|10.0291|10.0861|10.7186|9.6217|10.3112|8.274|10.7939|11.0571|10.8926|11.452|11.0461|11.9472|11.8256|12.8815|13.4413|12.923|12.1767|12.6805|14.9406|14.6576|15.7388|16.0218|15.8019|16.099|17.0667|16.3352|16.5562|16.6667|16.5524|16.7619|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78||||||||||||13.33|14.23|15.4||
2024-04-29 07:32:42|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.313|13.75|15.25|15|13.75|15.813|16.469|16.25|15.907|13|9.2813|9.0313|7.125|8.4375|8.5313|6.875|10.625|16.6875|23.125|15.9688|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.6682|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55||||||||||||6.41|6.9|7.57||
2024-04-29 07:32:43|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|35.29|33.33|33.79|22.62|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.62|25.96|22.45|22.58||||||||||||61.52|51.67|60.03||
2024-04-29 07:32:44|usa_0949|MDRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|51.8125|36.375|28.6875|10.875|10.125|4.7|5.45|3.4|4.4|4.6|2.7|2.9|2.08|3.75|3.3|4.7|8.1|8.23|6.35|9.85|12.73|16.36|17.78|13.5|18.1|17.25|20.48|26.17|28.25|24.25|23.41|17.35|11.55|12.39|15.22|7.36|10|12.26|16.23|21.27|17.93|19.74|17.47|17.55|20.25|20.11|16.04|18.89|19.65|11.21|10.89|12.42|12.72|13.64|15.12|14.93|17.22|14.97|14.62|12.02|12.83|14.08|13.14|14.68|12.2|13.49|12.9|10.95|12.21|11.34|13.02|14.09|13.235|12.76|14.73|9.72|12.16|10.17|9.44|10.87|8.73|6.69|9.23||||||||||||13.38|11.48|5.99||
2024-04-29 07:32:46|usa_0950|CHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.875|8.9688|8.719|7.75|7.532|6.4688|5.875|6.875|7.375|8.5|7.8438|8.1563|5.9688|4.5|5.9063|7.235|7.25|11.255|9|10.735|11.11|11.935|11.69|11.15|12.34|16.925|17.675|21.075|23.95|25.995|25.6|29.065|32.8|31.965|36.27|42.21|53.35|36.79|45.95|38.03|39.1|37.08|34.17|34.22|35.02|26.36|24.92|25.03|26.49|28.67|32.1|33.02|32.94|34.35|38.48|40.59|34.94|31.08|33.31|37.57|35.97|31.68|31.64|37.59|41.42|40.09|46.4|48.04|44.89|51.34|54.49|62.34|56.36|49.85|51.43|45.48|45.7|49.04|51.55|60.6|64.95|61.1|77.15|79.15|79.7|77.75|77.45|80.6|83.3|90.98|93.4|108.23|84.77|93.91||||||||||||126.9|110.28|111.94||
2024-04-29 07:32:48|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|49.86|44.36|41.52|42.21||||||||||||65.6|65.09|86.54||
2024-04-29 07:32:49|usa_0952|CRS|price_second_month|0|11.4063|11.3438|12.75|11.5|10.6875|10.6563|9.7813|11.375|9.5|9.8125|8.4063|8.375|8.5938|8.5625|7.875|10.25|11.1875|11.1563|9.6563|11.2813|10.5625|11.9063|11|12.6563|12.2813|13|12.4375|11.75|12.9688|10.8125|9.9688|12.7813|12.375|12.375|11.9375|12.4375|11.7188|11.3438|12.25|12.375|13.1563|12.9063|14.4375|15.875|14.5313|16.3438|13.4375|13.5625|16.0625|19.0625|21.625|18.125|18.0625|16.875|17.75|18.25|21.625|22.4065|23.5625|23.6563|26.5|18.0938|17.6563|12.9688|14.25|11.4375|13.125|11.125|10.3438|16.25|16.5938|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03||||||||||||62.63|70.81|64.65||
2024-04-29 07:32:51|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.14|16.04|13.97|18.41|16.86|18.49|14|13|17.41|20.37|17.48|20.83|22.12|22.07|27.21|29.76|24.45|25.57|30.05|26.95|29.27|30.58|38.2|35.77|39.25|33.89|38|37.93|45.04|51.11|51.31|54.11|62.84|73.67|73.41|70.47|76.25|88.77||||||||||||113.31|125.13|147.71||
2024-04-29 07:32:52|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|38|38.75|31|31.75|29.5|31.25|30|29|30|28.5|26.375|27.75|27|26.625|32.125|30.75|28.5|30.875|25|27.1875|36.12|37.6562|38.48|38.7|42.53|44.23|38.9|36.36|39.39|40.63|40.49|47.69|44.17|49.03|52.18|53.43|51.8|52.59|52.71|52.83|50.21|50.79|54.65|56.41|55.65|55.49|53.24|50.49|50.62|45.06|36.31|34.43|33.88|37.72|36.67|39.13|44.43|50.85|61.95|69|70.39|73.53|70.19|76.11|70.99|63.7|68.06|72.39|78.55|75.66|70.28|70.61|76.42|76.82|87.29|91.56|80.72|87.82|91.55|98.18|97.23|102.1|107.02|118.61|117.21|120.45|121.81|115.67|113.9|126.33|132.8|165.29|201.02|225.18|169.3|159|180.24|212.63||||||||||||278.73|295.64|406.88||
2024-04-29 07:32:54|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.65|3.48|3.49||||||||||||27.67|23.63|25.7||
2024-04-29 07:32:55|usa_0957|DO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:32:56|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|5.1429|5.28|5.0286|6.2229|6.1429|7.3371|6.3429|7.2286|6.8629|7.28|7.7886|8.2914|9.6229|11.64|12.1943|13.2343|17.3029|18.7371|20.8971|19.1943|17.6857|17.5657|16.4514|21.5543|22.8571|18.72|24.3257|33.1086|29.9143|12.2571|9.24|14.0914|16.3029|20.9314|21.2686|22.2857|25|33.7486|42.6229|43.7371|37.76|36.2286|46.4114|38.9543|43.8686|38.9314|45.2457|57.24|51.1543|58.7829|56.4686|60.8229|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.79|7.91|4.15|4.88||||||||||||7.84|6.89|5.39||
2024-04-29 07:32:57|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|29.2|21.97|28.85|25.2|29.9|27.7|29.8|31.41|26.75|28.1|40.94|27.36|26.37|22.07|25.21|24.49|19.37|23.82|31.7|29.31|47.65|52.09|38.89|31.07|27.72|23.7|31.3|22.39|11.49|9.17||||||||||||46.89|44.4|46.7||
2024-04-29 07:32:59|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.79|18.59|22.53|24.55|21.31|17.69|10.05|12.86|12.36|13.54|14.78|11.52|14.38|17.05|16.35|17.85|21.35|19.45|20.38|22.55|25.77|23.47|25.6|17.28|17.64||||||||||||||||
2024-04-29 07:33:00|usa_0965|ASNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:33:01|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|78.6113|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6||||||||||||83.17|69.33|80.42||
2024-04-29 07:33:03|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||1.5556|1.4444|2.037|1.5556|2.1112|1.8519|1.9815|1.8887|2.0741|2.222|2.778|2.6487|2.9633|4.222|4|4.1113|3.4447|3.4447|5.0367|4.9633|6.5185|5.7967|4.778|4.63|4|5.63|5.6113|5.352|4.4444|3.8519|4.0367|4.4444|4.7113|5.4253|5.218|4.6813|5.8967|7.5113|6.1807|6.578|5.2593|7.108|9.3247|9.422|10.4447|13.222|13.6933|16.1733|13.64|15.0733|14.7667|13.8467|17.4667|18|15.6067|17.8133|18.24|19.12|17.06|13.4067|13.08|14.9267|19.04|17.62|16.02|21.7133|17.4|16.7133|19.78|19.98|16.29|19.96|23.54|28.21|26.64|26.28|27.94|26.55|29.87|28.7|27.29|28.09|27.07|28.64|30.73|32.84|25.62|28.38|29.81|35.03|37.65|24.27|22.99|25.1|24.36|29.12|27.28|36.52|44.27|37.72|46.21|39.78|49.72|46.8|54.29|53.26|64.11|58.4|39.33|36.91|55.89||||||||||||12.07|8.81|7.75||
2024-04-29 07:33:06|usa_0968|VSH|price_second_month|0|9.0532|7.9214|8.0118|7.2876|7.153|7.9285|8.1444|10.707|10.0097|11.2238|13.6193|9.1318|10.4857|10.1653|8.5162|10.7323|10.1729|9.2775|7.5092|9.6187|11.7172|12.7232|8.0488|7.8305|7.2762|6.722|7.3344|7.8887|9.495|7.1628|5.2749|7.4959|8.6619|8.6067|7.163|8.7731|10.8831|11.3273|15.8248|14.1591|15.5472|15.6583|14.4366|15.6029|16.4356|19.1009|21.2661|23.9872|29.3744|35.9809|31.0945|23.4313|24.5432|17.8785|18.6567|20.3229|25.9858|23.7645|18.8234|18.1011|19.8227|4.9751|6.7223|6.1301|9.8614|12.6969|17.139|25.4679|41.9035|35.8142|16.7688|15.9381|18.3013|20.7267|16.329|15.7338|21.8194|12.7221|12.5533|8.973|12.8287|14.6322|18.6656|19.9982|16.7644|11.3273|12.9797|11.5938|11.4605|11.4605|11.3983|12.8998|14.4367|12.4467|11.6382|12.6599|15.8315|11.7537|11.0963|8.1112|8.9552|7.898|3.8735|2.2655|4.9129|7.1695|6.441|9.1062|8.0401|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.2|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99||||||||||||27.44|22.23|21.75||
2024-04-29 07:33:08|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.51|26.76|23.11|24.12||||||||||||28.3|31.47|32.73||
2024-04-29 07:33:09|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.69|11.395|9.66|10.31||||||||||||3.34|1.67|1.165||
2024-04-29 07:33:10|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|43.77|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|69.48|73|61.25|69.11||||||||||||84.47|86.13|81||
2024-04-29 07:33:12|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|29.4|34.49|31.99|26.76|17.99|14.05|14.84|18.96|17.03|16.65|16.87|16.02|18.31|15.54|17.16|15.02|14.65|15.9|14.43|13.75|15.15|14.86|15.53|17.1|24.31|21.8|23.01|23.65|27.32|32.53|35.89|36.92|41.8|33.65|40.18|35.21|36.71|38.26|35.11|41.28|56.21|67.87|77.78|62.16|51.91|53.17|53.46|47.2|47.94|51.1|40.53|51.895||||||||||||91.08|77.84|108.72||
2024-04-29 07:33:13|usa_0974|ROVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:33:14|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|6.09|3.08|2.51|3.52|3.42|2.88|4.41|5.21|3.41|2.88|2.6|2.3|2.85|2.44|2.55|2.14|2.61|2.64|2.88|2.7|3.6|3.74|4.05|3.46|4.32|4.17|3.62|5.03|6.13|5.72|6.26|6.99|8.09|9.18||||||||||||||||
2024-04-29 07:33:15|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.2|421|432.2|380.4|347.4|400.4|524.2|577.2|550.6|543.8|469.4|325.2|254.4|276|201.4|234.8|91.6|242.2|249.8|275.8|276.6|243.6|238.6|203.4|167.8|185.2|166|87.4|72.4|58.8|48.2|44|24|19|15.64||||||||||||||||
2024-04-29 07:33:16|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|7.53|11.02|11.7|16.19|13.48|13.97|15.75|14|12.17|13|11.62|13.11|13.18|13.72|13.01|12.94|17.97|19.1|19.86|19.09|19.96|16.96|5.73|5.8|6.72|10.18|13.06|11.42|13.02|9.96|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|12.91|12.25|7.52|9.98||||||||||||22.1|21.53|20.29||
2024-04-29 07:33:17|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||0.0555|3.7761|4.6646|6.8858|6.8858|10.5509|9.5512|9.5512|10.995|11.5503|9.8845|9.7734|9.7738|9.7738|10.0486|9.9396|10.4402|8.9962|9.6636|9.5511|11.7731|13.1051|14.9387|17.3255|18.326|21.8227|21.9904|19.1036|21.1016|20.4352|22.4343|19.158|18.9359|13.7716|14.4935|15.8817|16.3815|20.5463|23.3361|27.7014|28.9185|29.2022|32.9814|31.3979|30.9549|30.6061|35.1068|38.466|37.6408|39.4175|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14||||||||||||83.11|71.77|85.01||
2024-04-29 07:33:19|usa_0980|AMD|price_second_month|0|12.125|15.875|17|14.125|15.8125|19.6875|13.875|16.625|13.25|13.25|13.9375|15.5625|13.3125|9.6875|7.8125|10.875|10.8125|11|4.625|6|7.5|5.6875|3.75|4.125|5.1875|4.3125|3.75|4.125|5.25|2.6875|2.1875|4.0625|6.75|6.1875|7.1875|9.1875|7.875|5.0625|8.9375|10.875|14.3125|16.1875|9.5|10.75|13.5|14.5|12.625|15.125|16.5|16.875|10.25|9.6875|8.8125|6.375|12.125|17.9375|19.875|18.7188|10.9063|11.7188|9.7813|6.5938|13.8438|8.9688|9.25|10.3438|14.125|19.5625|40.7188|37.625|15.25|21.5|28.25|13.55|13.6053|13.5|11.4283|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82||||||||||||105.72|121.16|192.53||
2024-04-29 07:33:21|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|22.01|16.75|14.62|15.36||||||||||||16.03|15.87|16.34||
2024-04-29 07:33:22|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|8.063|8.813|13|14.938|22.188|20.75|22|30.75|46|44|34.375|24.25|14.9375|10.375|19.75|15.5625|33.17|45.52|19.04|26.65|30.14|23.99|23.7|19.25|30.21|26.93|27.71|24.17|33.58|38.25|31.35|44.71|55.95|68.98|47.06|63.47|55.18|55.7|70.74|70.31|76.19|77.19|80.5|81.85|77.32|67.91|39.47|23.07|23.3|26.97|33|35.36|44.38|30.69|36.39|58.05|55.05|67.38|65.63|47.99|52.31|30.58|38.79|45.44|47.56|44.32|38.62|33.59|39.44|42.31|40.49|28.22|21.87|22.14|21.81|27.63|31.67|16.95|16.85|12|11.43|12.42|14.02|19.03|22.93|26.71|19.21|19.02|25.49|15.82|16.14|17.4|9.13|9.86|15.35|||||||||||37.68|56.37|88.22|125.33||
2024-04-29 07:33:24|usa_0983|NAV|price_second_month|0|98.75|91.25|142.5|108.75|65|87.5|76.25|108.75|85|86.25|73.75|86.25|97.5|78.75|56.25|73.75|81.25|78.75|40|58.75|61.25|52.5|48.75|61.25|51.25|50|40|35|41.25|31.25|20|35|37.5|31.25|27.5|40|28.75|18.75|20|28.75|27.5|23.875|25.125|24.125|16.625|16.375|12.875|14.5|15.5|13|10.875|10.125|10.375|9.625|9.5|9.625|16.625|24.8125|22|30.375|30.1875|21|25.875|43|49.375|48.625|37.1875|32.75|32.125|37.5|32.5|25.02|29.09|34.27|36.59|42.52|35.51|25|30.86|23.63|30.82|44.73|43.1|46.6|37.9117|35.78|41.15|39.46|30.51|31.96|28.37|29.35|26.58|22.94|31.99|40.55|64.8|55.98|51.95|56.45|75.95|55.5|21.85|28.2|39.81|43.24|33.01|39.16|54.18|41.88|51.18|61.98|65.87|41.4|37.23|41.78|27.94|21.98|20.41|24.83|35.87|34.27|40.19|37.5|34.27|37.71|35.8|29.11|26.48|17.84|14.51|8.41|11.25|14.04|30.76|27.03|25.87|34.16|40.71|37.32|37.44|43.57|32.04|38.37|31.11|23|32.65|36.31|25.14|31.98||||||||||||||||
2024-04-29 07:33:25|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|10.45|4.28|3.92||||||||||||11.56|11.4|12.56||
2024-04-29 07:33:26|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1419|19.8843|20.2313|24.4347|30.4779|34.9694|41.7852|69.6442|44.9083|55.8686|61.1785|15.8708|19.9171|18.5749|16.8856|14.4566|12.2632|7.3985|6.711|8.7145|11.7001|13.8149|9.0288|5.12|5.3885|3.3522|3.2017|2.6157|7.7979|14.8625|14.9083|21.5212|22.5884|21.089|24.7687|17.9398|18.2017|21.2003|14.6006|14.6399|13.4548|11.4775|6.567|4.498|5.6176|5.3361|5.8337|5.6504|4.904|5.7813|4.5308|4.6879|4.0528|5.0546|8.8848|4.9629|6.9991|4.5962|7.3527||||||||||||7.16|4.15|3.11||
2024-04-29 07:33:28|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|7.54|6.26|6.64|7.83|4.97|3.1|5.01|6.54|8.56|5.29|6.97|8.845|12.24|15.27|16.49|17.37|25.09|29.87|32.3|27.43|27|20.23|20.53|23.35|24.87|23.11|18.3|20.38|23.04|29.24|36.21|25.2|20.33|18.42|19.84|20.08|26.91|30.05|31.73|22.755|20.94|16.11||||||||||||25.16|25.56|31.84||
2024-04-29 07:33:30|usa_0987|UNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:33:31|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.6|6.45|3.15|2.35||||||||||||21.58|23.84|24.77||
2024-04-29 07:33:32|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|155.31|146.9|141|157.01||||||||||||232.67|283.36|298.59||
2024-04-29 07:33:33|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|28.03|29.53|33.2|25.4|30.84|24.91|28.65|24.97|22.39|13.04|15.05|10.91|14.39|10.49|14.19|15.03|18.72|20.21|18.32|15.64|15.38|16.53|20.95|20.6|15.73|18.04|15.55|12.02|13.71|9.19|6.14|5.71||||||||||||9.32|10.34|11.53||
2024-04-29 07:33:35|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.59|29.82|34.14|31.15|20.47|16.88|20.77|21.43|17.1|17.66|19.67|17.46|13.03|17.08|19.27|17.81|12.89|11.62|14.63|17.69|28.72|28.48|25.67|31.77|29.34|29.17|29.76|20.07|19.65||||||||||||||||
2024-04-29 07:33:35|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|24.84|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.93|19.64|11.71|11.94||||||||||||21.98|21.52|22.61||
2024-04-29 07:33:36|usa_0993|SERV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:33:37|usa_0995|MBI|price_second_month|0|||||||||||||||||||4.1667|5.1667|5.4583|6.0833|5.9583|7.2917|8.0833|9.4583|10.25|9.4583|12.2917|12.3333|8.375|10.75|11.5417|12.0417|14.5|16.5417|17.5|18.8333|21.4167|21.9167|21.3333|25.2083|22|20.1667|19.125|20.4167|17.5|20.6667|21.0417|22.6667|25.6667|25.3333|25.375|27.1667|33.7083|32.5417|35.7917|37.75|41.9167|48.7917|49.7083|37.4167|43.1667|41.0417|45.5417|34.5833|33.3333|25.5833|38.5417|43.8333|45.9167|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11||||||||||||7.89|7.24|6.53||
2024-04-29 07:33:39|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|47.11|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73||||||||||||28.61|37.25|48.69||
2024-04-29 07:33:41|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|48.34|57.8|67.5|70.05|84.26|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|117.12|131.7|124.43|138.73||||||||||||93.64|82.94|60.15||
2024-04-29 07:33:43|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|25.83|26.1|30.4|31.65|31.79|30.51|33|31|33.29|37.91|35.06|35.74|37.03|40.04|42.58|41.71|39.1|40.95|38.06|32.27|31.73|40.01|43.88|39|27.8|24.87||||||||||||37.18|28.01|30.33||
2024-04-29 07:33:44|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.88|30.71|29.59|38.55||||||||||||38.42|37.65|43.07||
2024-04-29 07:33:45|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|14.75|14.25|13.75|15.25|15.4375|17.4375|18.4375|18.5|16.5|14.25|13.5|12.875|12.875|14.719|15.0625|14.219|15|14.0625|13.3125|15.05|14.2225|16.37|17.775|15.41|13.72|12.395|8.99|11.07|13|17.315|17.36|19.875|20.94|27.625|35.445|31.475|29.29|33.08|33.505|33.025|41.08|58.95|55.07|58.55|60.49|66.8|66.39|62.79|65.1|30.12|32.13|41.94|55.05|54.07|54.92|56.91|59.06|62.83|64.63|64.77|43.51|44.66|55.21|42.05|43.98|45.38|52.59|51.37|50.79|51.98|51.73|53.94|43.81|48.09|39.27|38.42|31.49|31.1|32.68|39.42|49.46|54.12|55.49|56.2|58.66|61.48|50.75|55.91|54.37|33.66|41.25|31.47|38.04|44.77|30.1|33.19|36.22|||||||||||68.89|66.81|65.59|69.05||
2024-04-29 07:33:46|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.55|11.13|5.52|5.33||||||||||||6.96|6.3|8.11||
2024-04-29 07:33:47|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.96|31.97|34.57|36.61|37.56|34.36|34.84|31.91|31.14|31.65|30.14|31.73|34.52|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.83|30.33|34.02|32.31||||||||||||21.53|20.59|20.86||
2024-04-29 07:33:48|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.97|32.19|23.78|23.38|22.48|15.25|14.88|13.74|4.77|6.87||||||||||||65.03|60.08|70.03||
2024-04-29 07:33:50|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.42|22.18|15.99|15.1||||||||||||13.61|13.21|12.75||
2024-04-29 07:33:51|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.495|19.25|8.1|7.02||||||||||||5|3.53|2.65||
2024-04-29 07:33:52|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.67|36.74|29.48|30.24|15.57|10.31|6.99|9.08|9.85|15.8|21.12|13.1|14.83|15.02|16.36|17.69|13.91|11.04|12.88|7.66|5.14|5.89|5.31|4.08|3.94||||||||||||||||
2024-04-29 07:33:53|usa_1008|CNA|price_second_month|0|7.3333|7.0834|7.1667|8|7.4584|8.875|9.8333|12.4167|18|18.2501|21.125|23.4167|21.5834|21.4167|18|20.4167|16.7501|20.4167|17.5416|19.7501|18.625|18.3333|20.3333|19.625|24.2501|29|33.2083|24.6667|25.375|22.1667|20.5|28.7501|27|27.5834|29.875|27|28|29.4584|31.2501|31.2501|30.4167|29.2501|25.1667|23.0834|22.0834|20.3333|20.7084|24.6254|28.5003|31.9582|38.7076|38.7497|33.3333|33.4997|35.8331|37.0829|34.1252|37.8131|40.8325|47.9792|50.4167|36.625|42.75|33.9375|43.4375|36.375|39|26.9375|35.6875|39.6875|37.1875|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17||||||||||||39.33|42.13|43.95||
2024-04-29 07:33:55|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|280.99|||||||||||197.73|203.45|192.52|231.69||
2024-04-29 07:33:56|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||116.8935|154.7227|140.0409|191.4314|230.3899|271.047|216.2774|175.0512|119.1477|83.5728|81.3141|60.4209|59.2915|53.6447|54.2094|53.6447|49.6919|67.7617|85.5605|85.8315|67.9424|60.2628|62.7022|31.2608|24.3942|29.7248|37.9466|45.5359|62.0698|93.963|108.9699|81.8562|83.5728|73.3634|67.039|61.2566|77.7001|88.7227|98.3901|135.7945|141.1251|105.0759|129.4701|81.043|48.9692|54.2094|56.8295|60.6242|70.8336|78.5133|110.6775|141.75|142.05|153.6|169.5|136.35|132|160.35|175.65|206.25|194.4|241.95|225.15|372.45|515.7|566.85|624|758.7|825|561.6|509.25|394.95|351|141.15|153.45|107.85|96.15|80.85|25.95|54.45|76.35|66.15|39.6|43.5|47.4|54.6|67.35|62.55|33.75|30.3|25.5|26.85|22.5|18.7499|11.0879|18.58||||||||||||30.26|25.83|26.08||
2024-04-29 07:33:58|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.3933|0.4449|0.3998|0.4127|0.4901|0.6448|0.5739|0.7996|0.7609|0.7029|1.1156|1.3799|1.1671|1.3606|0.9608|0.7996|0.6319|0.9286|0.7802|0.7093|0.7867|1.0962|1.1349|1.3155|1.3155|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6445|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13||||||||||||7.99|7.25|7.39||
2024-04-29 07:34:00|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.19|17.08|18.11|14.06|14.67|16.02|9.8|8.23|7.55|4.35|3.52|2.07|1.59|1.72||||||||||||15.99|13.81|13.04||
2024-04-29 07:34:01|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|25.25|25.6|26.35|26.17|26.66|26.87|25.2|25.68|26.48|26|26.33|25.98|25.85|25.41|24.65|25.1|25.31|25.09|25.15|24.235|23.32|25.04|24.835|23|18.96|22.45|23.68|24.88|25.57|25.4|25.4599|||||13.88|12.37|14.01|10.55|9.61|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|6.95|3.05|1.81|1.6||||||||||||7.28|6.79|6.14||
2024-04-29 07:34:03|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|3.9|3.67|4.35|4.64||||||||||||3.635|3.61|2.34||
2024-04-29 07:34:04|usa_1017|CLF|price_second_month|0|2.8594|2.8594|3.0469|2.5938|2.5781|2.6719|2.2031|2.625|2.4063|2.5|2.25|2.2188|1.8438|1.1563|1|1.3281|1.7969|2.5|1.8125|1.9688|2.4063|3|3.0313|3.7344|4.0469|3.9688|3.8438|3.7188|4|3.1875|3.0938|3.3125|3.8438|3.9844|4.4688|4.625|4.2969|4.0781|4.4063|4.2969|4.2188|3.7031|4.1406|5.3281|4.4063|5.2188|4.3907|4.9063|4.8595|5.6563|4.8907|5.5625|5.0157|4.875|5.5313|5.375|5.2813|5.211|5.3907|6.4219|6.6172|4.5625|4.7578|4.6328|4.625|4.0078|3.6563|3.1172|3.1797|3.1406|2.4766|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58||||||||||||15.29|17.16|20.8||
2024-04-29 07:34:06|usa_1018|MIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|23.23|27.77|26.67|23.1|22.54|22.6|29.31|25.02|25.32|21.09|19.26|22.39|19.35|23.01|19.2|17.01|16.97|13.58|9.29|5.03|8.18|4.35|3.94|11.09||||||||||||||||
2024-04-29 07:34:07|usa_1019|ANAT|price_second_month|0|20.125|18.625|22|23.125|23.375|25.5|28.875|32.875|32.5|35.5|35|36.75|38.5|49|43.75|42.5|32.5|39.5|23.75|29|30.5|33|31.875|35.125|38.5|36.75|35.75|33.5|35|34.5|28.75|33.25|35|34|36.5|40|40.25|41|45.25|56.5|54.75|54.5|54.75|52|47.0625|51.5|47|50|63.25|57.375|61|68.25|65.75|69.25|75.25|82.5|83.25|97|96.5|97|106.75|90.25|83.75|75.25|71.25|70|66.375|58.5|54|61.5|69.75|73.0156|72.3|78.91|79.02|89.21|100.81|76.25|88.532|78.29|85.64|85.99|83.47|94.41|93.81|95|101.65|109.14|115.4|111.02|117.14|114.44|116.05|115.04|114.17|127.25|143.94|126.05|119.55|113.45|110.27|95.45|73.82|42.31|79.26|86.37|108.52|108.54|104.28|76.56|79.52|81.27|80.4|74.96|71.7|72.1|68.32|70.69|68.99|80.37|99.88|104.97|115.55|113.49|114.5|113.84|114.78|104.75|103.21|99.29|107.36|101.67|119.51|116.82|120.5|120.1|117.53|115.71|125.35|116.9|119|128.34|127.61|147.19|113.37|114.07|118|98.36|75.15|75.01||||||||||||||||
2024-04-29 07:34:09|usa_1020|INOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|20.98|17.89|18.7|18.59|15.63|15.45|11.2|13.6|13.35|15.8|12|10.3|11.8|13.3|12.8|14.09|16.26|18.29|19.57|18.89|24.22||||||||||||||27.49||
2024-04-29 07:34:10|usa_1021|ZAYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:11|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.87|2.4|1.93|3||||||||||||3.53|3.3|3.39||
2024-04-29 07:34:13|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.64|23.43|20.25|19.93|16.48|20.22|14.24|17.11|13.02|16.01|11.7|11.96|12.2|7.38|6.3|6.15|5.23|7.68|8.87|7.35|6.67|5.76|4.4|5.33|3.56|1.99|2.39||||||||||||121.39|130.61|149.27||
2024-04-29 07:34:14|usa_1024|AVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:14|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|23.92|21.5|19.43|16.91|18.24|20.36|23.06|23.71|25.7|20.01|25.03||||||||||||47.4|45.1|56.61||
2024-04-29 07:34:15|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|24.4|13.32|3.7|4.84|8.87|9.25|7.77|8.32|7.37|7.77|11.5|20.99|20.53|28.47|17.08|27.21|29.29|29.52|43|56.11|70.38|42.07|35.8|37.24|45.69|48.7|48.65|41.49|38.62|42.59|47.63|26.86|20.08|14.62|17.95|22.92|21.23|21.58|31.39|29.62|45.14|38.18|36.3|42.58|44.38|39.78|45.29|28.42|22.11|18.24||||||||||||32.7|31.77|33.18||
2024-04-29 07:34:17|usa_1029|USM|price_second_month|0||||||||||||||||||||||16.5|18.75|28.25|36.5|34.375|30.5|25.75|27.125|16.125|18.75|18.125|22.5|20|19.375|24|19.875|18.75|22.375|22.25|26.75|33.875|31.125|28|27.625|31|31.25|33.375|28.75|35|35|36|31.625|30.25|28|26.25|27.5|30.25|32.75|30.125|30.688|28.438|37.688|42.125|48.25|56.3125|118.875|66.9375|62.25|73.5625|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38||||||||||||45.87|45.43|34.89||
2024-04-29 07:34:19|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.36|2.07|0.9366|1.1||||||||||||1.45|1.45|1.72||
2024-04-29 07:34:20|usa_1031|EPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:21|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.58|73.74|66.35|68.75|72.05|74.68|65.96|73.29|79.69|95.53|118.99|147.22|177.95|234.21|269.74|251.65|297.87|238.48|274.97|253.34|223.78|196.27|205.99|222.35|219.43||||||||||||195.23|219.71|277.54||
2024-04-29 07:34:22|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|49.9|50.71|42.05|34.3|38.44|31.59|38.78|51.3|46.85|56.95|44.2|27.9|27.1|24.25|33.8|47.95|30.35|35.8|18.71|15.51|18.2|12.13|12.06|17.83||||||||||||||||
2024-04-29 07:34:23|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.44|31.94|25.18|24.23|24.27|18.57|25.41|34.56|23.1|23.37|29.48|28.73|32.15|27.29|32.3|32.28|24.23|27.92|36.64|39.35|50.6|52.35|55.53|43.08||||||||||||||||
2024-04-29 07:34:24|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|22.47|24|18.18|17.39||||||||||||39.17|32.2|33.94||
2024-04-29 07:34:25|usa_2_0001|AGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:26|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.06|42.02|41.89|37.38|43.72|45.32|48.7|52.83|48.52|53.1|49.88|50.38|49.27|50.58|49.29|49.03|56.57|42.08|49.48||||||||||||34.5|30.87|31.13||
2024-04-29 07:34:27|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.19|13.73|10.63|9.96||||||||||||15.02|16.67|16.09||
2024-04-29 07:34:29|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|24.1643|24.9516|28.4695|32.1381|41.7284|45.1709|48.3286|55.6491|58.9659|58.6393|60.2055|66.0351|72.183|58.8235|72.8196|53.9488|56.9222|58.9743|53.1363|63.7653|72.5348|79.6124|85.4755|91.33|96.47|92.05|71.09|83.31|68.61|82.68|94.68|77.98|73.63|85.34||||||||||||101.45|82.84|79.49||
2024-04-29 07:34:30|usa_2_0005|APY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:30|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20.62|19.81|18.58|17.23|16.1|13.01|12.5|14.75|17|18.71|18.27|12.27|15.3||||||||||||||||
2024-04-29 07:34:31|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25||||||||||||||||
2024-04-29 07:34:32|usa_2_0008|ATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.08|49.25|53|48.6|48.05|44.84|50.18|44.28|44.17|42.31|37.8|45.09|43.13|28.85|37.38||||||||||||||||
2024-04-29 07:34:33|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68|||||||||||68.07|58.1|59.59|52.95||
2024-04-29 07:34:35|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.29|37.91|31.58|31.41||||||||||||49.66|52.03|46.55||
2024-04-29 07:34:36|usa_2_0011|BHGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:37|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.32|34.91|28.45|34.5|39.31|37.35|38.4|39.55|42.5|44.85|47.65|50.4|53.3|45.34|52.29|57.14|61.59|62.81|70.97|74.38|82.24||||||||||||||||
2024-04-29 07:34:38|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0012|409.8758|372.0007|335.6257|235.5005|166.5003|13.7813|16.125|31.5001|32.7601|24.8401|22.02|24.3|13.86|9.9|7.86|22.5|38.69|18.36|23.02|24.2|20.88|23.94|22.25|25.02|21.31|24.06|24.55|28.56|32.65|39.95|52.41|61.5|79.26|107.69|114.02|131.65|100.66|62.82|68.87|105.28|146.62|210.88|211.21|193.44|291.48|407.85|457.2|490.92|535.22|481.07|632.76|660.08|590.12|635.58|695.91|798.03|934.61|1147.09|1357.79|1178.06|1250.71|1153.88|1237.48|1208.5|1248.64|1264.32|1110.68|1256.63|1416.55|1535.42|1724.13|1827.94|1813|1759.19|2034.04|2071.56|1935.7|1780|1890.03|1752.23|1916.81|1838.03|1792.54|1557.43|1834.44||||||||||||3105.03|3125.7|3468.83||
2024-04-29 07:34:39|usa_2_0014|BPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:40|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|217.96|206.34|180.34|208.33||||||||||||360.2|360|409.4||
2024-04-29 07:34:42|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|16.3718|15.3986|18.6901|17.7599|17.5882|17.717|18.912|21.3949|22.3752|23.2911|23.4342|23.1766|20.8654|21.2017|22.2106|23.4056|24.86|30.32|30.99|35.17|39.06|39.54|46.44|48.2|54.13|60.96|62.96|67.78|61.32|45.22|53.03|47.95|56.12|60.85|60.76|58.79|58.47||||||||||||73.76|78.03|100.83||
2024-04-29 07:34:43|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.23|449.78|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1534.84|1665|1788.38|1829.49||||||||||||650.57|532.08|456||
2024-04-29 07:34:45|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6366|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|10.82|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.56|60.07|39.09|47.01||||||||||||85.05|78.96|91.89||
2024-04-29 07:34:46|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|16.14|14.13|13.6|20.49||||||||||||34.02|27.43|19.67||
2024-04-29 07:34:47|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|40.12|48.4|51.67|56.97|60.05|73.09|65.28|75.02||||||||||||||||
2024-04-29 07:34:48|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.575|16.34|18.81|15.48|16.7|19.8|19.08|18.58|19.4|15.78|9.07|8.09|4.82|3.09|2.37|1.175|0.762||||||||||||||||
2024-04-29 07:34:49|usa_2_0022|CMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||0.7408|0.7408|0.5926|0.5926|1.1852|1.0864|1.0617|1.1605|0.8396|0.8889|1.284|1.58|2.0244|1.8764|2.0244|1.432|1.5311|1.8764|1.0369|1.3089|1.3827|1.284|1.7036|1.6791|1.4813|1.284|1.1111|1.1111|0.9877|1.0124|1.2347|1.7533|1.5556|2.7654|4.6876|3.9489|4.0987|4.1978|5.7778|4.7467|4.0059|3.9941|3.9259|3.7215|4.2815|4.6815|5.1111|7.4311|8.8771|10.6267|13.6445|8.8222|8.0711|7.5556|5.9556|6.3333|6.1645|7.3778|7.9511|6.4578|7.7689|5.2222|4.8356|4.1867|4.0978|5.9645|5.8133|6.2889|8.1422|8.9156|7.4267|6.4667|9.0089|9.8711|10.2445|11.08|10.9645|13.46|14.56|17.38|17.7133|21.2867|23.5|26.45|36.67|32.04|33.75|34.97|43.32|44.17|45.79|54.3|64.57|58.65|67.19|75.4|80.09|82.11|72.72|78.54|105.03|116.31|129.78|95.19|90.43|86.27|67.71|87.95|77.98|70.08|42.92|50.28||||||||||||||||
2024-04-29 07:34:50|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.25|3.43|2.77|3.66||||||||||||3.14|3.04|3.44||
2024-04-29 07:34:52|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|51.84|49.71|61.92|74.11|92.4|172.21|215.24|||||||||||51.09|42|59.45|59.55||
2024-04-29 07:34:53|usa_2_0025|DVMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:53|usa_2_0026|DWDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:34:54|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0192|73.5202|84.5569|103.98|89.99|90.06|60.58|66.93|49.7|31.82|36.94|23.92|17.68|19.46||||||||||||20.74|23.13|21.86||
2024-04-29 07:34:56|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.84|6.66||||||||||||3.54|2.47|1.76||
2024-04-29 07:34:58|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||50.315|43.125|59.065|75.315|87.5|87.5|80.94|94.065|100.94|113.125|124.69|131.25|135.315|141.875|94.69|67.19|58.125|66.875|40.94|28.75|24.375|31.875|30.625|69.69|79.6|63.5|90.4|73.6|59.55|70.75|26.95|20.35|17.9|1.5|16.15|20.95|23|24.25|27.2|28.5|29.45|26.55|26.5|18.65|24.4|21.65|24.3|23.85|24|20.76|18.26|19.83|16.08|18.73|17.99|9.84|7.85|11.84|15.61|17.54|17.3|19.86|16.26|18|24.21|28.07|21.39|17.28|20.36|19.14|22.9|21.99|24.12|29.29|31.46|35.79|32.68|35.12|39.39|41.13|43.46|43.16|42.7|35.19|35.23|40.32|40.71|41.67|42.32|45.33|45.75|49.95|53.26|64.75|81.59|75.21|63.14|58.92|60.79|70.71|74.84|73.25|65.24||||||||||||71.04|65.17|74.4||
2024-04-29 07:35:00|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|19.68|19.12|20.55|20.77|24.74|21.4|19.11|21.19||||||||||||28.8|30.69|34.24||
2024-04-29 07:35:01|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2|56.9|59.98|55.49|57.96|64.89|63.29|69.58|59.89|51.21||||||||||||54.97|51.04|49.54||
2024-04-29 07:35:03|usa_2_0032|FDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:35:04|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|26.48|17.25|16.53||||||||||||18.91|19.65|20.96||
2024-04-29 07:35:05|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|47.15|56.8|51.75|72.62||||||||||||99.7|91.71|121.12||
2024-04-29 07:35:06|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.71|32.8|34.98|30.45|28.78|27.8||||||||||||30.52|27.66|27.38||
2024-04-29 07:35:08|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9907|46.2232|48.205|52.9711|54.1835|61.3913|64.2175|62.0351|70.0205|63.6071|68.0388|64.0503|58.2306|60.505|58.7741|51.3155|58.9915||||||||||||78.85|68.98|85.13||
2024-04-29 07:35:09|usa_2_0037|FWONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1895|25.3111|28.4601|25.4372|23.6179|25.8223|25.8148|27.2544|26.6084|24.5508|28.371|23.9398|19.48|21.51|31.6|30.11|30.79|37.42|35.69|31.57|30|35.07|28.82|31.73|37.18|38.15|43.25|37.76|34.55|37.42||||||||||||60.65|57.33|65.55||
2024-04-29 07:35:10|usa_2_0038|FWONK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6922|28.4053|27.6806|25.228|28.3614|24.3788|18.95|21.38|31.43|30.7|31.85|38.89|37.41|32.93|31.22|37.09|29.82|32.18|37.67|39.99|45.36|39.79|35|40||||||||||||68.79|63.66|72.76||
2024-04-29 07:35:12|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|68.44|72.51|75.24|83.02||||||||||||72.51|100.06|114.15||
2024-04-29 07:35:13|usa_2_0040|GDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:35:14|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|49.45|45.87|53.3|59.72|60.91|70.47|74.26|66.53|81.25||||||||||||||||
2024-04-29 07:35:15|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.85|11.31|10.12|11.91||||||||||||12.28|12.26|14.72||
2024-04-29 07:35:16|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7825|7.6595|7.3114|6.656|6.9632|4.7718|3.9117|4.1779|3.6045|4.0141|5.8327|3.2768|4.1583|4.3581|3.2768|2.841|2.6411|2.4084|2.451|3.67|4.6694|3.9977|4.4302|4.25|5.5935|5.2265|5.682|5.777|6.1637|8.7654|8.1625|9.6961|10.4497|10.2793|11.6064|12.9794|13.4087|13.2579|9.8533|9.1947|9.1095|6.76|9.5191|11.1411|11.3738|12.8319|11.1084|13.9592|15.6754|18.1371|16.1178|14.4056|16.4495|16.4045|13.1154|12.3331|13.0253|13.9264|15.5197|20.8773|21.6934|21.8624|20.2189|20.7258|24.2381|25.4566|25.2006|22.4358|23.2397|24.023|26.496|30.6688|34.2784|37.5296|38.816|48.736|52.032|70.75|75.4|74.3|59.98|84.06|99.94|98.49|89.62|76.5|89.62|85.79|||||||||||140.6|129.22|142.44|153.94||
2024-04-29 07:35:18|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|39.38|32.61|31.16|32.37|25.11|32.28|34.77|27.79|22.23|20.57||||||||||||43.72|34.26|44.88||
2024-04-29 07:35:20|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8716|10.4211|10.357|13.421|13.5725|13.788|13.1181|14.85|14.67|17.56|15.17|16.55|12.81|15.26|14.96|14.59|15.96|10.53|9.47|9.13|||||||||||16.8|17.37|16.98|17.73||
2024-04-29 07:35:21|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.62|108.3|119.08|117.39|121.97|109.39|116.29|109.78|94.94|99.29|96.07|106.27|108.43|111.45|118.62|115.68|112.06|125.71|131.05|110.12|125.41|110.16|120.19|117.41|123.79|148.84|136.57|120.84|145.86||||||||||||326.05|300|380.67||
2024-04-29 07:35:23|usa_2_0047|IAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.33|47.83|56.8||
2024-04-29 07:35:24|usa_2_0048|IGT|price_second_month|0|0.1953|0.1992|0.1934|0.2071|0.2305|0.2442|0.2071|0.2598|0.1758|0.1582|0.1367|0.1367|0.1621|0.1641|0.1602|0.2207|0.1719|0.1797|0.127|0.1797|0.2129|0.3477|0.3281|0.3477|0.4356|0.4942|0.4024|0.4375|0.5235|0.5391|0.461|0.7617|1.4297|1.7422|2.2188|3.6641|3.4375|4.7188|6.125|7.4219|9.3125|9.5313|7.5625|7.0938|5.5625|5.8438|4.156|3.5|4.031|3.563|3.094|3.688|3.969|5.125|4.875|4.375|4.438|5|6.25|6.0625|6.1719|4.8438|5.7656|4.75|4.4063|4.375|4.5|4.4531|6.7813|7.25|11.1563|13.5|15.3625|13.38|15.4975|16.88|15.6227|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.4157|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13||||||||||||32.02|26.73|27.17||
2024-04-29 07:35:26|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|25.4|26.5|26.13|27.975|28.98|27.53|34.37|37.24|35.64|39.8|46.28|46.52|44.16|47.05|49.41|54.79|53.37|53.11|57.82|64.39|72.81|74.91|68.21|80.63||||||||||||||||
2024-04-29 07:35:27|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.49|30.45|26.13|28.94||||||||||||34.09|33.36|34.07||
2024-04-29 07:35:29|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.625|7.625|7|4.75|5|5.625|11.5|12.125|11.375|12.438|18.125|13.125|16.375|19.375|15.75|15.063|14.813|13.438|13.875|7.25|11.375|12.063|10.125|10.125|15.625|14.125|9.25|13.063|9.125|10.875|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5||||||||||||40.27|49.47|45.21||
2024-04-29 07:35:31|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|147.96|150.06|143.5|156.94||||||||||||222.63|214.1|247.16||
2024-04-29 07:35:32|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.91|40.06|31.09|27.79||||||||||||15.68|13.72|16.58||
2024-04-29 07:35:33|usa_2_0054|JEF|price_second_month|2|0.486|0.4457|0.4338|0.4552|0.4481|0.5926|0.8534|0.7922|0.7495|0.721|1.0387|0.9534|0.9344|1.2427|1.4609|1.3281|1.2807|0.8727|0.9486|0.7969|0.9107|0.9866|1.1383|1.3186|1.404|1.4799|1.5937|1.6696|1.6411|1.4419|1.6602|2.0017|1.8972|2.5613|3.5858|3.7376|4.2309|4.8001|7.1717|5.9574|6.6214|6.4506|6.4127|5.7487|5.5211|5.9007|7.0578|6.7923|8.5945|8.3669|8.5376|7.8925|7.1338|7.1716|7.9684|9.2206|10.0553|10.5106|10.5297|11.3648|10.0934|9.2965|9.1068|9.3345|6.5834|7.1147|6.4506|7.0767|8.1012|7.551|10.1237|9.7291|9.9143|8.7972|8.7364|11.0647|10.2391|11.3865|10.6216|11.5656|11.7781|12.7495|14.9321|14.9564|15.6303|17.9556|16.4878|15.8367|18.0086|19.5613|23.8916|27.6618|25.0709|24.0146|24.9161|27.4478|34.2415|46.1349|40.2246|46.6449|40.771|24.4426|14.498|19.3337|22.3116|20.4629|20.3354|23.0492|20.1169|23.1494|29.6152|35.2068|30.6625|24.4335|25.2804|22.6394|19.7435|20.6724|23.1767|28.9153|25.1148|26.5283|25.5829|23.8886|23.1304|22.2598|21.2208|22.2504|22.0164|18.7308|15.5014|15.6137|17.0927|17.4765|22.3253|23.7669|24.366|23.6826|25.3395|22.5032|22.6998|20.0975|19.4797|19.255|19.9664|18.67|21.64|13.72|16.2|20.35|||||||||||36.79|32.18|40.76|43.56||
2024-04-29 07:35:35|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.15|15.93|15.29|22.1|27.39|27.31|28.42|37.11|36.82|36.63|35.8|41.2|38.07|35.57|38.12|41.1|44.99|44.66|43.2|47.46|44.9|48.47|51.65|57.85|62.49|74|78.79|76.44|75.02|89.44|92.09|91.4|93.17|89.45|93.44|92.59|90.79|89.46|116.25|120.63|23|27|27.48|28.84|26.75|30.99|28.92|26.93|29.3||||||||||||33.65|31.57|29.91||
2024-04-29 07:35:36|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.47|72.82|83.19|87.97|84|93.08|92.46|81.93|81.09|67.05|58.84|58.22|51.12|34.95|29.06|25|30.47|26.07|30.39|34.76||||||||||||33.09|35.11|35.28||
2024-04-29 07:35:38|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0833|41.299|42.3284|45.5196|38.2255|40.7941|52.0784|48.951|61.1765|52.098|56.6569|49.8529|38.598|43.5784|49.5686|39.7059|32.1765|21.1667|11.7255|16.8235|10.8039|3.8431|5.7745|7.8333|7.4314|10.2255|12.5882|15.2059|11.6765|11.8529|16.6961|14.9216|14.5196|11.9804|16.8725|19.9706|22.2549|28.2745|32.4216|31.4706|26.7157|29.1078|31.2549|32.549|30|34.6863|35.402|36.8922|42.6373|41.5|33.0588|37.2549|38.3627|32.6765|35.2549|41.5196|44.1667|48.0686|50.64|43.45|45.29|33.75|35.46|41.64|36.89|48.91|52.51|34.56|51.11|63.43|||||||||||114.91|98.61|138.75|142.88||
2024-04-29 07:35:40|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|27.26|29.33|34.43|28.44|23.58|23.93|18.79|15.4|13.95|9.88|9.57|7.97|7.98|9.53||||||||||||7.92|8.83|9.71||
2024-04-29 07:35:42|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|25.22|27.83|32.76|27.2|22.23|22.91|17.5|14.52|13.24|9.33|8.92|7.39|7.59|8.55||||||||||||7.45|8.36|9.08||
2024-04-29 07:35:43|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||23.375|24.875|26.75|26.125|27|28.375|30.875|29|30.375|30.5|29.5|27.3125|22.25|25.5|23.375|24.9375|22.875|20|18.9375|20.75|19.4375|18.125|22.09|24.51|26.8|29.09|28.91|30.72|30.55|28|27.16|30.05|31.03|34.53|37.95|37.61|39.65|42.24|40.93|44.59|46.4|49.6|52|47.17|54.08|58.5|58.22|53.28|45.11|43.71|38.55|44.19|38.5|27.16|21.18|24.16|29.39|32.32|31.73|36.03|37.77|36.03|38.8|41.96|40.64|41.64|47.51|49.35|56.85|61.79|60.84|64.87|66.27|66.74|73.99|76.8|77.27|85.02|92.02|91.21|89.73|100.49|106.44|108.27|90|81.23|88.63|74.9|73.59|89.81|78.56|92.52|97.6|97.64|97.6|96.28|105.96|109.52|107.91|97.48|105.43||||||||||||||||
2024-04-29 07:35:45|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|36.24|39.33|41.28|44.15|40.81|41.95|45.87|46.71|39.79|40.53|36.93|39.44|47.99|44.83|36.37|36.05||||||||||||24.03|26.94|29.14||
2024-04-29 07:35:46|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7572|35.187|38.2954|40.5186|43.3418|40.2333|41.0793|45.083|46.1159|39.466|40.1055|36.7117|39.0726|46.9618|43.932|36.22|35.88|||||||||||||26.99|28.98||
2024-04-29 07:35:47|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.17|154.86|295.13|329.37|||||||||||378.5|385.61|511.29|390.65||
2024-04-29 07:35:48|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|77.02|91.66|60.16|62.42|72.11|||||||||||103.63|89.8|102.44|83.85||
2024-04-29 07:35:49|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|28.17|28.71|30.5|34.25|26.59|32.11|32.4|39.25|44.61|39.77|39.98|31.79|32.98|20.8|4.66|2.97|3.35|4.25|9.09|13.52|13.6|13.6|19.21|24.3|24.9|24.72|26.05|29.96|32.45|42.15|41.43|51.59|56.01|53.53|54.84|55.05|60.24|71.63|70.88|78.61|85.16|79.97|74.89|57.56|71.74|80.88|81.72|76.94|78.48|72.87|65.24|40.5|38.06|47.06|39.18|43.67|40.8|37.82|41.81|39.25|28.94|29.13||||||||||||||||
2024-04-29 07:35:51|usa_2_0066|MTCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7031|111.68||||||||||||46.87|32.38|36.04||
2024-04-29 07:35:52|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|51.64|43.12|38.92|36.97|24.94|26.2|32.675|16.03|23.705|22.13|||||||||||28.05|34.88|47.69|61.72||
2024-04-29 07:35:54|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|25.02|27.42|23.65|19.61|25.07|26.37|19.17|19.5||||||||||||56.54|53.25|67.32||
2024-04-29 07:35:55|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.61|17.62|16.86|17.25|15.02|16.91|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.32|13.235|12|14.96||||||||||||22|23.04|27.99||
2024-04-29 07:35:56|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.74|15.27|25.09|22.25|23.82|24.19|32.3|30.58|37.24|42|56.6|62.03|66.96|77.81|84.895|106.99|80.84|83.34|68.24|94.49|88.5|98.85|102.81|108.14|112.4|113|124.66|115.58|92.19|83.37|94.51|89.61|98.72|116.63|120.82|102.01|127.31||||||||||||205.72|204.08|249.73||
2024-04-29 07:35:58|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|120.4|123.3|204.22|204.53|||||||||||69.35|81.51|90.53|104.62||
2024-04-29 07:35:59|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.31|40.44|25.62|28.97||||||||||||41.51|42.3|47.23||
2024-04-29 07:36:00|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3673|1.758|2.047|1.4766|1.3516|1.3906|1.1719|1.1328|1.2656|1.0547|1.0234|0.918|0.7188|0.8594|1.1625|1.4112|1.5156|1.6806|2.8125|2.7875|3.0925|3.47|4.7488|5.0875|5.2488|6.12|5.815|6.55|8.7725|8.6375|8.025|8.33|9.215|8.89|8.04|8.105|8.2|7.5125|7.275|7.6225|7.0275|5.9125|6.43|5.6425|6.8375|5.3225|6.39|5.8775|6.7375|7.335|8.55|9.185|9.4825|10.73|11.7575|11.135|13.25|14.675|14.625|16.195|16.245|19.28|22.35|23.305|25.67|31.41|29.125|31.79|35.9|36.6|43.52|41.8|53.59|38.91|38.46|39.19|48.22|54.73|47.03|42.47|44.3|49.89|48.45|40.25|26.48|32.9|31.36|25.8|29.76|25.39|22.7|24.29||||||||||||40.17|41.86|43.8||
2024-04-29 07:36:02|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.4|176.16|169.62|224.65||||||||||||264.5|222.09|234.92||
2024-04-29 07:36:03|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.28|20.77|10.7|9.11||||||||||||12.83|14.83|16.6||
2024-04-29 07:36:05|usa_2_0076|PS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|24.09|32.51|31.86|16.1|16.99|17.83|20.83|19.14||||||||||||||||
2024-04-29 07:36:05|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|26.89|15.63|20.94|15.51|17.29|17.06|12.55|16.5|15.39|||||||||||36.82|35.62|35.66|51.99||
2024-04-29 07:36:06|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|106.2|109.66|147|201.67||||||||||||62.51|57.61|60.34||
2024-04-29 07:36:07|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6514|19.2555|20.3638|20.4992|15.9306|17.132|12.9272|14.2132|11.2098|1.7428|2.7411|4.9746|8.0034|8.6971|9.3063|10.4569|8.9255|12.9103|14.4078|14.5601|13.4095|13.0288|15.7614|14.6447|15.313|15.9772|17.3858|19.3739|18.8409|23.3587|25.1015|23.824|24.78|28.13|29.53|28.52|29.28|26.5|24.9|26.54|21.13|22.13|19.62|23.4|22.07|24.94|28.87|21.43|20.15|21.41|21.86|13.2|10.71|9.22|6.82|7.995|10.12||||||||||||0.775|0.772|1.41||
2024-04-29 07:36:09|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11|9.3125|8.6875|9.375|9.125|9.75|10.438|14.25|17.125|17.25|21.75|26.5|27.313|30.125|27.938|34.5|47.532|47.438|43.375|49.313|24.5625|24.6875|20.625|24.625|34|28.1875|39.4375|49.1875|59.75|39.875|48.13|53.45|28.9|28.3|28.01|38.1756|24.5|24.3|22.7|23.37|21.12|19.38|29.48|26.73|30.7|40.27|48.48|49.81|59.04|63.84|74.18|81.37|66.75|77.95|76.62|98.24|105.09|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22||||||||||||8.18|6.36|4.69||
2024-04-29 07:36:10|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|28.99|31.13|31.92|36.99|35.51|27.79|11.59|12.71||||||||||||||||
2024-04-29 07:36:11|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|30.24|26.93|22.33|22.98|17.65|18.3|22.89|20|22.59|27.11||||||||||||28.91|23.03|23.55||
2024-04-29 07:36:12|usa_2_0083|SPGI|price_second_month|0|5.6954|5.5313|5.5|4.9063|4.7188|5.7969|5.0938|5.6094|6.2813|5.5157|5.7813|6.9063|7.7188|7.4219|7.4688|8.7188|8.0625|9.8907|6.0782|7.2188|6.75|8.25|7.6563|8.0469|8.5625|10.0157|7.7813|6.625|6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4532|7.3594|7.6563|7.2344|7.5782|7.3594|7.25|8.5938|8.7188|8.8125|8.25|8.7032|8.485|8.813|9.25|9.8438|10.4688|10.9219|11.7188|10.3438|11.375|12.9688|13.6563|15.3281|17.1094|18.9063|19.5469|19.0625|22.375|27.3594|25.9375|25.8438|28.3438|25.4375|25.7188|30.9688|26.5625|29.48|32.07|29.625|28.2509|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42||||||||||||390.86|415.83|428.38||
2024-04-29 07:36:14|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.53|12.07|12.46|17.32|22.74|25.76|39.13|46.05|57.91|87.76|69.84|76.08|65.82|61.75|68.94|77.05|80.79|155||||||||||||57.65|63.43|79.47||
2024-04-29 07:36:16|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.87|27.8|33.2|36.28|32.69|30.01|32.75|32.6|30.54|29.89|32.45|35.1|37.11|38.86|40.39|43.09|49.14|49.57|53.74|55.66|47.69|46.51|34.34|36.98|38.32|36.99|41.05|40.66|44.26|50.16|52.86|51.55|53.07|46.26|51.03|43.73|43.41|51.97|44.02|36.35|41.28||||||||||||37.62|32.51|34.42||
2024-04-29 07:36:17|usa_2_0086|STAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|21.71|23.93|18.66|20.74|19.6|17.94|17.11|13.75|14.26|14.28|15.6|17.3|17.6|18.96|17.09|20.03|19.82|20.49|18.2|17.98|17.51|13.73|14.82|11.66|12.1|12.34||||||||||||||||
2024-04-29 07:36:18|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|12.69|11.54|7.7|8.74|12.68|16.28|15.77|16.96|18.55|17.09||||||||||||||||
2024-04-29 07:36:19|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||11.5835|11.1444|10.9953|10.9953|10.4182|10.6658|10.8251|9.5516|9.7108|9.7107|10.3475|10.5067|10.5067|12.3374|13.7304|17.9092|18.1079|16.7152|18.8047|18.9041|18.4066|17.5112|15.7203|15.9193|15.5213|16.8648|17.6105|22.3857|24.4759|23.8789|23.2819|19.999|21.7143|22.88|22.4095|22.2524|25.0728|28.9591|27.8073|22.8711|27.9718|21.9423|21.809|22.2088|22.6086|20.7634|21.7429|16.8458|15.7195|19.833|19.1964|21.4451|22.2365|25.0945|27.8069|25.5178|28.3598|26.1124|29.7143|31.5333|34.3238|34.3619|33.381|32.6762|39.9048|33.2|31.98|32.62|32.31|32.19|29.21|29.52|32.66|29|26.89|25.32|25.1|22.22|24.4|28.83|24.73|19.12|18.86|20.93|23.53|20.6|24.22|19.32|20.92|20.12|19.68|17.29|20.56|22.06|20.33|22.94|21.77|24.49|26.09|27.24|32.02|29.49|28.74|28.37|28.97|30.18|30.29|31.94|36.85|33.83|39.4|46.23|51.88|53.27|44.97|45.41|56.39|55.19|56.12|57.12|47.2|45.07|37.5124|38.56|42.49|36.44|28.92|26.88||||||||||||||||
2024-04-29 07:36:21|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|129.71|144.48|173.06|172.59||||||||||||204.06|190.95|207.42||
2024-04-29 07:36:22|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.057|4.623|4.5012|4.1188|5.4413|6.6949|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.1224|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|67.89|55.92|56.59|46.77|59.53|52.54|54.03|47.95|41.87|37.24|35.11|41.71|37.61|28.72|28.93|36.95|39.42|40.47|37.4|38.66|46.07|40.98|40.65|49.41|43.79|52.03|37.34|34.99|29|21.75|27.02|28.81|13.99|14.36||||||||||||33.32|31.67|47.53||
2024-04-29 07:36:24|usa_2_0091|TRCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:25|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.73|90.1|85.5|86.28||||||||||||81.22|58.72|77.63||
2024-04-29 07:36:26|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|102.59|112.31|196.4|249.51||||||||||||63.71|64.68|59.59||
2024-04-29 07:36:27|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.3025|4.3637|5.8187|5.9612|6.01|7.8937|5.9813|5.005|4.5938|3.99|2.56|1.765|3.0675|3.02|3.3037|3.2425|4.1175|4.4488|7.2162|8.2688|8.1475|7.8288|9.7888|10.315|12.595|14.1475|13.685|12.19|15.685|18.1125|20.4825|26.7975|25.395|34.72|36.245|37.515|39.43|42.72|44.84|40.545|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|19.1|16.5|9.05|9.76||||||||||||7.64|8.14|8.96||
2024-04-29 07:36:28|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.32|10.35|8.44|9.89||||||||||||5.37|5.53|5.86||
2024-04-29 07:36:29|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.12|19.01|13.9|18.66|20.67|24.37|32.2|30.42|27.26|29.24|28.81|27.55|27.89|21.66|23.58|21.57|18|23.68|19.53|15.2|18.24||||||||||||||||
2024-04-29 07:36:30|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.77|33.64|20.99|22.75||||||||||||40.43|43.83|50.79||
2024-04-29 07:36:32|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.3|10.63|11.41|13|14.5|16.64|13.465|13.28|14.5|12.44|13.14|9.05|9.46|9.05|7.85|8.32|7.81|9.59|10.41|8.52|9.07|8.24|8.36|7.85|6.85|7.15|7.78|7.65|8.11|8.58|9.5|9.7|9.64|5.85|6.84||||||||||||||||
2024-04-29 07:36:33|usa_2_0099|VIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:33|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.89|25.06|20.06|22.78||||||||||||30.84|29.89|29.93||
2024-04-29 07:36:34|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|29.95|21.8|25.17|25.72|22.78|17.76|16.62|18.47|21.85|25.75||||||||||||18.74|17.98|18.05||
2024-04-29 07:36:36|usa_2_0102|VSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:36|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.27|22.14|20.12|18.76||||||||||||31.42|35.41|54.54||
2024-04-29 07:36:37|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|23.25|20.44|21.44|21.09|19.41|17.44|22.11|22.98|21.38|19.03|21.14||||||||||||34.44|34.24|42.64||
2024-04-29 07:36:38|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|17.9|18.37|19.6|19.96|22.05|21.78|19.47|21.99|13.82|15.98|15.6|14.73|17.25|13.25|6.38|7.37||||||||||||||||
2024-04-29 07:36:39|usa_2_0106|WELL|price_second_month|0|11.3381|10.7446|10.6821|10.6821|10.0887|11.8379|12.6811|13.8369|14.9301|16.6791|14.25|15.375|16.875|18.25|16.25|16.875|16.5|17|15.75|16.75|16.625|15.5|11.75|12.5|14.625|15|14.625|14.25|12.75|12|12.375|15.375|16.625|17.625|17|21.125|19.75|19.25|21.25|22.5|24|24.25|23.5|24.75|24.375|22.5|20.875|22.25|22.25|17.75|17.875|22.125|21.5|22.375|24.875|24.875|24|26.125|25.563|26.9375|25.8125|23|22.625|23.1875|24.75|20.125|16.1875|15.5625|16.25|18.0625|16.875|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.2769|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52||||||||||||82.88|89.1|92.16||
2024-04-29 07:36:41|usa_2_0107|WFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:42|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|52.57|53.34|51.38|57.93|50.95|45.93|52.36||||||||||||75.39|77.34|76.55||
2024-04-29 07:36:43|usa_2_0109|WLTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1853|63.2051|71.8409|82.7018|80.9005|73.1389|67.9468|81.9336|74.0131|89.4038|101.4302|92.0528|90.8607|100.2647|102.9137|90.7812|87.523|98.0925|92.6885|91.2051|96.609|105.5627|108.1322|119.6024|103.1256|101.9865|88.5296|94.2514|84.7945|61.4038|63.9734|69.0065|68.2647|73.4038|74.8342|78.9137|80.7945|85.9336|103.6819|106.6487|103.6554|90.7547|95.0461|91.7349|96.609|91.9468|97.1918|105.6156|111.9732|117.2712|109.9335|110.8342|109.4302|113.4567|126.3308|127.1255|122.9401|122.6752|110.77|126.62|123.94|124.82|128.43|141.22|147.77|158.79|157.9|156.73|146.7|155.98|169.56|177.73|197.97|189.76|211.76|204.56|203.3||||||||||||||||
2024-04-29 07:36:44|usa_2_0110|WP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:45|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6055|50.0621|45.552|29.3878|39.61|48.54|50.89|53.72|55.05|56.14|60.26|66.11|59.03|55.71|46.56|38.6|33.63|33.48|40.66|32.72|28.87|30.84||||||||||||32.71|41.17|45.29||
2024-04-29 07:36:47|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2975|15.8861|16.6759|14.1847|12.763|10.0055|9.5994|8.4395|1.8729|2.0128|5.3209|7.3609|8.3763|10.4433|11.2241|10.4704|12.9751|13.8868|15.7101|13.0609|15.4303|19.8441|22.9265|23.1341|22.0374|25.9007|26.9928|26.5551|32.6116|31.2442|32.9682|35.9197|37.6212|41.4167|39.3316|33.4962|34.7508|31.709|30.4137|32.3769|32.8824|38.3613|45.1309|44.5488|49.802|54.5046|48.9626|45.24|41.69|46.83|41.31|42.89|49.28|49.15|32.32|27.63||||||||||||||||
2024-04-29 07:36:48|usa_2_0113|XOG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:36:49|usa_2_0114|YUMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.59|37.85|35.14|41.01|43.32|39.41|38.47|35.83|41.52|38.7|43.18|44.49|43.81|45.09|55.07||||||||||||53.69|43.18|42.89||
2024-04-29 07:36:50|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.55|35.48|35.24|36.34|38.4|43.01|45.96|49.07|65.92|77.63|85.35|72.71|81.6|84.72|76.58|81.58|62.5|69.25|60.44|67.37|72.55|86.79|89.61|75.41|64.59|76.94|71.51|72.23|37|39.99|44.97|45.69|59.11|58.34|54.23|51.87|50.44|61.31|67.17|56.89|47.57|60.75|60.14|61.91|66.84|75.9|80.78|79.85|90.6|96|102.62|99.94|111.08|120.39|113.09|105.97|101.92|93.62|120.76|129.87|100.81|117.08|117.81|113.01|113.07|116.25|112.71|123.77|112.7|123.65|114.52|139.2|143.82|136.15|126.74|138.8||||||||||||119.12|116.31|124.36||
2024-04-29 07:36:52|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4633|9.87|13.06|13.7267|9.1733|13.71|18.8133|28.3933|25.6567|27.947|40.1333|48.9367|38.61|39.2267|31.12|24.84|26.41|21.76|29.24|34.23|35.32|33.63|43.9|39.78|40.82|47.54|57.38|47.89|36.23|43.71|41.18|32.4|40.01|58.14|58.65|82.63||||||||||||50.92|39.39|54.06||
2024-04-29 07:36:53|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|52.55|53.15|59.11|61.98|71.23|80.6|99.84|95.74|82.94|76.81|68.39|60.59|39.39|42.8|54.77|42.72|49.25|47.71|36.5|36.27|42.07|58.65|62.93|60.41|72.12|43.75|43.84|38.89|25.89|36.35|25.65|17.85|16.06||||||||||||52.49|48.44|46.13||
2024-04-29 07:36:54|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.5625|7.8125|7.6875|8.0625|9.375|10.1875|11.375|10.125|11.313|12.4375|13|14.5625|17.25|20.3125|20.1875|24.3125|24.375|26.3125|26.7188|21.9688|23.9063|24.6563|17.9375|19.0938|17.4688|24.4063|23.5|22.3125|16.875|21|22.125|17.9688|22.3|25.145|23.535|26.4665|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74||||||||||||387.04|413.77|448.82||
2024-04-29 07:36:56|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|61.18|55.34|49.43|34.57|31.97|21.48|33.74|38.82|48.15|42.73|31.5|40.33|53.4|58.28|53.14|42.95|45.71|43.19|50.21|59.28|47.95|51.2|45.06||||||||||||70.79|79.1|93.05||
2024-04-29 07:36:57|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.6|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|93.41|92.92|82.78|92.39||||||||||||132.39|131|143.56||
2024-04-29 07:36:58|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|36.32|33.63||||||||||||47.23|56.38|79.5||
2024-04-29 07:36:59|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|128.29|135.85||||||||||||11.8|7.29|10.69||
2024-04-29 07:37:00|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.62|48.97|48.98|38.12|31.26|29.67||||||||||||11.78|11.73|15.88||
2024-04-29 07:37:01|usa_2_0124|CGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.323|2.161|1.814|1.5|1.22|1.8225|2.263|1.98|2.897|8.39|8.9059|5.68|7.029|13.6298|21.32|28.88|44.48|31.55|46.26|44.64|23.49|18.11|19.62|20.01|16.78||||||||||||5.721|5.6|3.29||
2024-04-29 07:37:03|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8091|2.3733|5.7445|5.3636|4.4582|8.2015|23.4525|22.7833|21.6916|22.9019|62.298|91.9637|73.9269|79.2|66|90.48|97.44|66.96|30.24|17.4001|15.34|9.52||||||||||||4.802|4.6|3.14||
2024-04-29 07:37:04|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.201|2.29|1.749|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.74|6.03|6.66|5.47||||||||||||2.05|2.02|2.08||
2024-04-29 07:37:05|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.625|4.8015|3.435|2.37|1.821|1.5525|2.25|4.83|5.2545|4.7625|4.935|2.6325|3.747|2.985|3.555|2.66|1.72|1.15|0.665|0.705|0.3545|0.197|0.1318|0.103|0.0821||||||||||||||||
2024-04-29 07:37:06|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.6|0.4|0.51|0.45|0.305|6.6|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.46|0.2|0.37|0.69||||||||||||0.023|0.0184|0.0132||
2024-04-29 07:37:07|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9465|9.0367|10.4154|10.7788|12.1389|12.6979|16.6386|18.0547|16.1542|16.3359|15.6092|14.5239|5.9996|5.8179|7.2945|10.1686|10.0195|12.0365|11.6033|12.847|15.6698|18.227|19.9505|15.6977|17.0718|21.5389|21.3526|24.2313|25.284|27.5618|32.5413|33.594|37.4556|40.488|40.0874|39.3048|46.5062|48.1179|50.6891|48.08|40.64|36.02|35.61|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.41|18.59|20.47|21.96||||||||||||19.84|16.84|18.55||
2024-04-29 07:37:09|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9814|9.8983|10.4777|9.92|11.7765|10.7722|9.8548|11.0716|11.3999|13.2106|14.5336|18.4736|19.4827|19.1882|18.7488|17.2182|16.1318|6.4508|5.741|7.5903|10.5791|10.3956|12.6022|12.0228|13.3458|17.025|19.8497|21.7521|16.9236|18.4639|23.3937|22.9544|26.6047|27.691|31.1772|36.2181|36.3339|40.9789|42.4371|42.805|41.331|49.1266|50.3172|55.2591|52.04|42.29|37.31|36.57|31.65|32.31|35.83|30.53|33.81|30.64|31.14|28.94|27.18|24.49|25.66|24.91|26.72|22.365|19.52|20.84|22.6||||||||||||18.44|16|17.5||
2024-04-29 07:37:10|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|565.5|616.03|834.17|1208.64||||||||||||1372.36|1620.46|1595.3||
2024-04-29 07:37:11|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.209|3.792|3.927|4.948|4.209|7.896|7.0417|5.125|4.0417|5.1458|6.7604|7.5208|12.8229|20.7813|63.6667|57.6875|89.1667|68.4167|73.75|53.86|31.86|39.92|27.48|17.01|18.63|17.05|15.22|16.22|16.85|16.94|22.18|22.16|18.34|23.74|22.38|22.72|22.24|21.59|20.66|19.12|17.35|22.64|24.23|23.52|23.46|21.51|22.23|24.67|25.58|20.53|22.75|22.92|27.86|32.54|32.87|29.66|34.3|43.9|50.52|53.3|54.44|53.68|58.16|54.54|45.93|46.01|51.361|49.4|56.7|60.55|66.41|66.03|67.52|76.82|80.74|85.78|82.54|84.31|80.4|86.06|76.02|83.74|98.91|109.62|110.17|103.62|103.89|96.62|116.59|109.14|120.1|113.24|108.47|117.32|116.4|107.65|127.61||||||||||||134.59|146|160.42||
2024-04-29 07:37:13|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|33.89|32.49|39.21|42.96|38.17|46.29||||||||||||78.22|74.2|83||
2024-04-29 07:37:14|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.62|5.29|5.2|8.46|7.09|7.63|7.52||||||||||||3.25|3.31|3.62||
2024-04-29 07:37:16|usa_2_0135|AEGON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:16|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|10.81|10.46|11.97|14.79|10.4|7.32|6.835||||||||||||||||
2024-04-29 07:37:17|usa_2_0137|AGNCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:18|usa_2_0138|AHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:18|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.67|44.25|49.86|49.17|58.92|57.42|58.35|56.13|58.62|66.51|72.36|67.5|66.33|54.06|46.89|54.12|50.73|28.8|12.84|18.51|27.21|28.8|34.26|33.06|27.81|31.74|35.61|34.23|25.44|20.4|21.45|22.5|23.64|24.33|25.185|24.99|23.52|26.73|26.73|25.08|26.115|24.72|23.43|23.31|18.87|18.03|14.43|15.69|18.24|18.39|18.72|18.99|18.48|18.15|16.23|17.28|17.13|15.66|15.4|15.92|16.38|16.82|17.22|10.1|9.02||||||||||||||||
2024-04-29 07:37:19|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.95|12.01|13.48|15.46|22.91|24.17|25.3|30.03|32.02|24.95|24.3|24.44|23.32|21.8|17.71|16.38|14.7|16.42|18.72|19.29|22.74|27.45|29.39|30.92|32.8|31.48|34.41|28.19|29.16|31.07|36.6|43.26|43.17|47.61|47.3||||||||||||87.34|92|111.8||
2024-04-29 07:37:21|usa_2_0141|AQNCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:22|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.46|18.53|16.31|15.1|12.7|12.53|11.63|4.98|3.6|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.84|19.03|15.08|14.28||||||||||||19.49|19.82|20.23||
2024-04-29 07:37:23|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.28|37.24|36.67|39.27||||||||||||103.44|112.25|132.63||
2024-04-29 07:37:24|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|19.2|19.26|18.97|18.04|16.88|21.34|24.17|28.66|25.78|27.38|24.18|26.5||||||||||||3.07|2.3|2.97||
2024-04-29 07:37:25|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|7.3333|8|8.6667|9|8.8333|8.3333|9.3333|8.5|9.1667|8.5833|8.3333|8.5|8.3333|9.6667|12.5833|13.9793|15.8333|13.3333|11.1667|10.3333|11.5|10.3333|10.1667|8.6667|7.3333|7|6.4587|8.1667|10.6333|11.6|10.8667|13.6|17.7333|18.6667|19.4467|16.3667|18|19.8|20.6467|21.7667|20.0933|19.8467|25.0067|23.28|24.17|27.6133|31.9733|31.4867|25.92|29.3533|31.24|27.04|23.39|22.5|20.42|18.36|19.09|21.3|21.1|13.38|15.65|15.07|11.64|13.23|14.98|12.64|13.47|11.59|12.47|10.99|11.76|13.88|13.9|14.69|14.43|17.87|20.3|22|25.61|24.82|25.53|24.1|23.47|21.67|21.75|24.25|26.73|22.16|26.64|27.45|34.03|36.26|32.86|31.18|35.24|37.38|41.45|41.36|34.81|36.14|34|36.53|38.04|35.29|24.28|23.7||||||||||||29.69|30.57|33.26||
2024-04-29 07:37:27|usa_2_0146|AUPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|617.75|674.5|643.75|633.75||572.5|||||||||87.5||2.8324|3.3246|3.414|3.89|3.59|3.6|3|2.51|2.2|2.97|1.9501|2.97|3.56|5.99|6.08|5.12|5.21|5.81|5.45|6.06|6.19|6.6|5.67|7.1|18.07|15.9|13.91||||||||||||9.07|8.64|5.72||
2024-04-29 07:37:28|usa_2_0147|AXGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.84|138.24|97.84|105.68|133.12|109.6|101.68|167.04|157.92|42.4|11.52|11.6|19.68|14.48|10.4|7.03|6.38|5.2|3.93|3.41|3||||||||||||||||
2024-04-29 07:37:29|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|29.79|33.1|38.62|21.3|15.28|16.07|17.6|19.22|18.96|21.85|20.53|20.72|22.48|19.63|19.13|20.42|19.62|19.55|21.61|24.05|26.03|31.465|26.44|30.5||||||||||||22.45|19.02|17.96||
2024-04-29 07:37:30|usa_2_0149|BFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:31|usa_2_0150|BFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:32|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.3906|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62||||||||||||8.34|7.14|9.39||
2024-04-29 07:37:34|usa_2_0152|BPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|19.36|19.75|20.46|21.28|23.42|24.55|22.86|20.98|22.88|19.83|23.71|23.05|21.2|22.7|22.27|23.21|22.12|20.05|20.12|20.28|17.66|20|19.58|18.97|19.37|17.8|10.38|12.045||||||||||||||||
2024-04-29 07:37:34|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||||4.9|3|3.1|1.69|1.85|4.7|4.99|8.55|8.7375|13.55|11.2|10.3|16.62|16.25|7.53|8.35|9.88|8.49|9.61|15.52|20.89|25.17|24.43|29.54|35.715|45.495|53.77|68.48|76.6|109.18|94.56|118.28|113.02|116.17|111.75|119.92|109.1|112.65|90.98|83.31|80.84|85.14|89.46|82.04|80.8|89.93|99.79|116.8|116|106.34|106.02||||||||||||||||
2024-04-29 07:37:36|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|25.08|34.18|30.48|25.52|32.82|37.85|31.36|32.43|29.23|26.47|30.31|20.35|18.06|14.66|16.06|15.75|15.45|16.05|17.85|20.8|20.3|22.85|21.85|23.275|18.31|18.2|20.1|22.4|29.55|29.28|27.85|26.38||||||||||||32.35|34.28|45.85||
2024-04-29 07:37:37|usa_2_0155|CHSINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:38|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5315|2.625|3.8125|3.5315|3.875|4.75|5.8125|7.25|9.0625|10.625|13.219|8.875|10.4063|9.3438|8.4063|9.6875|10.4375|9.5625|13.2188|9.5625|10.6875|12|12.495|9.655|7.925|5.43|6.915|4.65|5.37|6.3|5.71|6.45|7.45|9.1|10.475|10.86|11.775|12.65|12.55|14.8|17.945|22.795|27.66|37.62|42.13|39.655|44.51|51.63|59.46|62.455|69.43|62.25|33.87|32.8|44.935|46.55|53.71|61.47|67.085|78.75|85.75|102.25|99.59|111.58|106.87|121.66|136.99|120.45|102.45|133.23|143.22|149.78|185.37|189.29|159.61|153.17|138.03|110.52|126.47|98.37|114.11|103.07|121.25|117.99|106.15|114.64|100.75|89.81|100.46|106.19|122.78|114.1|79.45|67.19|48.88|39.15|44.8|32.68|19.97|23.42||||||||||||24.04|17.71|14.97||
2024-04-29 07:37:40|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|8.74|9.85|10.8|13.23|14.84|14.09|16.6|16.36|15.61|12.5|11.86|15.11|13.13|14.45|14.07|15.73|17.25|17.26|19|18.57|17.34|18.1|17.35|16.46|16.41|15.87|15.94|14.29|15.89|17.02|18.85|16.65|16.15|17.25|17|16.45|16.55|17.65|15.11|16.11|16.03|18.82|23.59|22.91|17.05|16.93||||||||||||20.65|20.17|23||
2024-04-29 07:37:41|usa_2_0158|CORICVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:42|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.74|118.92|110.94|113.46|112.26|112.32|103.02|82.32|81.84|62.94|82.32|90.54|74.7|85.92|81.12|53.16|45.6|42.66|49.56|52.68|48.54|51.66|54.3|45.78|50.28|50.5799|15.48|10.75||||||||||||||||
2024-04-29 07:37:43|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|68.76|49.89|66.34|88.92||||||||||||50.01|66.73|84.22||
2024-04-29 07:37:44|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|30.69|4.61|3.82|9.3|14.76|20.62|19.17|12|11.14|13.26|15.28|9.18|6.58|2.91|4.29|2.92|3|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.19|24.47|18.14|25.69||||||||||||28.01|21.03|21.09||
2024-04-29 07:37:45|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|13.29|14.31|11.11|15.28|22.91||||||||||||||||
2024-04-29 07:37:46|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1226|43.6849|51.9344|54.8405|65.3398|54.1843|67.121|59.9027|62.1525|60.8401|52.8718|48.4096|41.9975|53.1718|47.1047|37.5578|31.0631|43.4149|44.4348|52.2719|66.821|59.059|51.3719|63.5962|65.2536|58.4365|65.8086|73.9906|82.3826|84.9774|84.5949|96.9167|105.5787|113.3407|92.9944|93.2569|83.215|85.8249|65.0736|23.6386|18.6439|51.0644|49.1596|56.0067|47.8321|44.0899|47.0072|42.9066|51.8526|46.784|32.6051|27.5939|38.7334|30.4856|28.1854|34.9874|37.7722|38.5362|35.6774|37.1068|39.3906|34.133|29.7051|26.1733|28.263|27.3391|25.4739|21.9766|14.818|14.9994|12.4261|13.7473|17.0027|19.25|16.01|18.91|15.94|12.88|11.42|9.25|8.8|7.18|7.25|7.36|8.72|8.21|9.4||||||||||||10.89|12.45|13.43||
2024-04-29 07:37:47|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.7|19.33|22.59|20.31||||||||||||27.79|28.18|23.95||
2024-04-29 07:37:49|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|27|28.3|32|37|44|45.5|39.81|35.88|31|23.73|8.8|9.02|18.34|22.73|26|29.83|29.94|31.71|34.9|41.57|40.53|36.96|43.09|48.29|41.27|43.11|42.5|46.02|48.97|48.87|47.9|48.28|53.21|55.16|47.91|41.25|37.93|25.26|26.81|16.72|33.53|34.18|32.57|40.36|34.43|30.35|33.26|36.06|41.06|42.06|32.47|32.85|31.46|25.55|21.28|19.32|11.22|13.42||||||||||||||||
2024-04-29 07:37:50|usa_2_0166|DD|price_second_month|0|14.8534|16.5972|14.6855|12.5634|12.7316|14.0132|12.8995|13.4039|15.2526|16.0931|17.4376|21.8705|25.4422|25.337|26.4506|34.8123|37.1653|44.2244|34.8123|38.5729|36.8921|37.5644|38.2787|41.8082|41.5352|46.8503|44.3095|43.3846|41.8713|28.2504|31.1092|35.9016|37.3309|35.9016|33.1271|37.4149|41.0304|37.8355|35.8176|36.6583|38.0035|39.5171|39.0965|42.7959|45.9071|50.5312|43.0482|45.0661|49.27|49.7745|47.6759|53.9784|56.2485|53.6421|56.3326|54.4829|56.0804|59.5277|66.422|61.5875|65.1609|52.4651|65.4972|66.1698|81.7243|76.4274|78.7816|72.9802|72.0133|52.8435|61.6717|66.2069|72.2606|70.7472|75.6708|63.1196|67.2665|60.9806|64.3706|55.0884|64.1689|69.6777|75.7717|87.7176|80.5138|86.3858|101.8428|111.2866|91.3902|87.1728|91.3095|86.8297|80.4532|76.9421|80.7357|88.3432|91.5718|86.0226|84.6303|76.0542|81.5227|68.8705|37.4318|14.4481|35.6763|42.9608|56.0569|57.1264|54.3014|49.1759|62.9178|74.9847|72.9063|57.4089|55.9157|67.6194|62.6756|59.1443|60.9201|64.0074|69.5364|75.469|78.8187|98.2914|105.1724|108.0579|98.2106|99.3608|105.0715|88.3028|105.1925|98.0896|103.6388|108.2395|112.4368|125.6337|125.0284|134.4923|145.2073|141.8576|129.3668|141.5145|116.7349|75.7359|64.5901|67.93|64.81|42.9|50.73|55.76||||||||||||76.89|71.54|69.19||
2024-04-29 07:37:52|usa_2_0167|DELL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.69|50.8|51.86|51.39|39.55|54.94|67.69|||||||||||54.11|68.9|76.5|114.11||
2024-04-29 07:37:54|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|30.24|31.28|26.02|27.71|27.4|21.41|29.06||||||||||||12.2|11.78|15.89||
2024-04-29 07:37:55|usa_2_0169|ENBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:56|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.48|79.87|74.66|82.34|64.3|55.81|92.21|107.89|||||||||||64.12|81.24|112.7|100.24||
2024-04-29 07:37:57|usa_2_0171|ESV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:57|usa_2_0172|ETP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:37:58|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|19.86|13.49|9.97|7.06|8.09|10.28||||||||||||9.6|9.38|10.69||
2024-04-29 07:37:59|usa_2_0174|FOMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:00|usa_2_0175|GMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|28.58|37.32|32.34|31.65|28.64|29.72|33.92|32.81|31.37|29.92|32.35|37.63|33.87|27.99|28.26|17.46|14.41|13.03|17.01|18.73|20.43|22.54|20.1|21.2|20.69|18.49|20.34|13.84|12.15|13.7|11.42|10.01|9.67|4.22|2.42|2.69||||||||||||||||
2024-04-29 07:38:03|usa_2_0176|GMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:04|usa_2_0177|HEIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:04|usa_2_0178|HILCOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:05|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|22.45|21.5|18.25|14.86|15.33|17.89|18.55|18.85|19.3|19.15|18.35|17.3|17.4|18.5|18.9|17.15|17.82|18.25|14.36|15.39|11.52|9.73|10.59||||||||||||||||
2024-04-29 07:38:06|usa_2_0180|INTNED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:07|usa_2_0181|JECN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:08|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|36.49|35.64|30.99|28.67|23.24|24.8|21.34|18.6|25.36|21.61|21.59|20.95||||||||||||27.47|26.19|31.16||
2024-04-29 07:38:09|usa_2_0183|JWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:09|usa_2_0184|KKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|16.37|16.99|12.8|12.83|14.32|12.01|14.23|13.75|17.75|20.65|18.87|23.8|24.03|22.91|23.11|22.33|23.81|22.93|18.9|17.03|13.01|13.51|14.86|15.26|18.03|18.61|18.95|19.78|21.46|22.15|26.06|22.92|23.35|23.55|25.66|29.65|30.19|28.56|34.72||||||||||||62.81|75.84|98.26||
2024-04-29 07:38:11|usa_2_0185|KSHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.22|1.75|2.77|2.16|2.17|1.87|2.975|4.55|5.74|4.91|5.0285|6.06|4.56|3.66|1.736|1.08|1.09|0.56||||||||||||||||
2024-04-29 07:38:11|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|14.62|22.1||||||||||||45.79|54.97|59.11||
2024-04-29 07:38:12|usa_2_0187|LENB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:13|usa_2_0188|LGFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:14|usa_2_0189|LGFB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:14|usa_2_0190|MVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|11.25|12.08|10.5|9.4|8.91|9.33|7.76|8.13|8.3|7.98|7.94|7.85|8.35|9.02|9.39|9.19|9.49|9.6|10.92|10.6|12.42|12.01|13.6|14.01|15.96|18.53|16.6|16.47|15.07|15.31|15.08|10.71|9.84|8.29|8.85|10.59|11.58|12.89|12.84|13.18|13.9|12.84|11.77|11.75|12.6|12.59|12.53|11.91|12.71|12.85|12.36|13.84|14.56|12.79|12.72|11.12|9.97|10.15|9.45|8.15|6.97|8.05|8.28|8.55|8.72|8.72|10.08|10.71|10.02|10.07|9.34|8.98|8.99|8.94|8.77|9.13|8.92|6.62|7.86||||||||||||||||
2024-04-29 07:38:15|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|21.61|21.52|23.4|25.91|23.18|24.3|27.5|30.51|32.39|36.59|39.44|42.51|36.62|30.93|30.42|23.36|18.02|7.99|15.02|17.98|17.65|22.2|13.5|9.1|11.95|12.25|10.7|11.75|9.28|13.4|14.69|12.57|10.06|8.78|5.18|4.05||||||||||||3.78|4.33|5.91||
2024-04-29 07:38:17|usa_2_0192|NGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:17|usa_2_0193|NSUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:18|usa_2_0194|OAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:19|usa_2_0195|PRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:19|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.7|7.45|19.06|12.55|13.08|7.51|8.42|7.72|5.33|5.27||||||||||||1.605|1.55|2.015||
2024-04-29 07:38:20|usa_2_0197|PRUFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:21|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.5|5.51|4.5|5.17||||||||||||6.1|5.59|5.52||
2024-04-29 07:38:23|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.53|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|64.05|39.85||||||||||||8.71|6.78|5.75||
2024-04-29 07:38:24|usa_2_0200|QVCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:25|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|19.68|13.78|9.78|10.75|7.06|13.36||||||||||||16.86|16.43|22.33||
2024-04-29 07:38:26|usa_2_0202|SANTAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:27|usa_2_0203|SBBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.85|4.85|3.845|3.05|4.75|6.275|6.45|7.3|7|5.5|5.22|4.75|2.84|2.29|1.68|2.65|3.76|3.52||||||||||||||||
2024-04-29 07:38:28|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.95|18.85|26.75|39.7|50|60.2|47.85|39.59|42.34|53.79|82.64|82.39|125.95|135.29|210.44||||||||||||162.57|79.38|67.17||
2024-04-29 07:38:29|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|41.33|17.09|27.58|30.75|18.2|25.66|12.7|23.22|25.47|||||||||||3.85|3.45|3.57|2.64||
2024-04-29 07:38:30|usa_2_0206|SGYPQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:30|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||19.2527|23.2521|20.0898|22.6011|22.508|22.415|20.3696|20.9276|21.0199|23.6241|21.0199|21.6717|23.2521|24.3682|25.02|27.2522|27.7165|28.9264|28.9725|30.3673|29.1581|26.1354|28.7396|23.6241|24.5542|22.229|20.7409|17.2066|21.485|21.578|18.0436|20.313|25.0751|27.8281|28.2002|30.0752|34.5247|34.3759|32.7836|34.6735|42.0101|43.1857|46.8911|54.7187|51.177|56.1176|64.0642|62.2487|67.859|71.4156|67.4125|74.6895|76.1181|80.5081|96.4014|97.4729|91.7435|79.5855|66.0881|57.3825|59.0492|49.8674|7.143|4.39|7.7939|12.9426|16.7065|17.5154|18.8856|17.1027|21.1803|23.607|23.9206|20.4374|19.2983|23.3263|22.9301|25.1258|25.2743|28.51|28.8236|25.621|26.3969|27.4369|28.576|30.0783|30.2599|31.2669|27.9322|25.2413|28.1468|27.6185|28.4109|31.2173|25.1258|23.8711|14.1642|15.9801|12.5959|7.8|15.19|13.99|12.44|13.35|12.77|13.86|14.49|11.51|5.67|7.51||||||||||||13.35|13.19|13.58||
2024-04-29 07:38:32|usa_2_0208|SLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:33|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12||||||||||||10.35|13.83|11.02||
2024-04-29 07:38:34|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.75|12.6|12.15|10.935|12|12.82|13.55|15|17.261|15.9499|16.73|16.57|18.43|18.9|18.07|16.61|17.17|13.64|14.2|14.45|14|17.55|18.75|18.15|18.9|19.15|17.3|17.05|14.935|14|13.98|13.4|12.04|10.66|4.81|6.98||||||||||||44.9999|38.99|36.5||
2024-04-29 07:38:35|usa_2_0211|SSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:36|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.5|176.55|75.05|66.6|15.1|13.1|5.55|9.7|11.95|14.65|20.5|24.25|13.2|17.5|16.2|57.5|26.9|23.25|21.15|25.7|21.95|25.95|22.45|38.05|57|38.3|52.6|41.8|41.95|49.1|48.35|65.25|80.55|65.15|49.55|36.7|34.95|34|34|32.5|18.75|16.25|24|18.625|15.5|21.25|21.75|25.15|17.8|13.1|9.12|12.09|12.4|17.4||||||||||||||||
2024-04-29 07:38:37|usa_2_0213|TGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|27.4|30.1|31.06|30.82|31.57|36.8|36.11|34.25|29.18|30.84|29.05|22.11|14|15.76|19.2|23.33|24.31|27.23|29.28|32.86|36.32|37.68|35.66|32.63|31.52|38.36|38.94|41.25|37.44|42.1|43.63|41.92|40.62|39.41|43.79|43.68|39|36.65|35.05|25.03|24.01|9.71|14.51|13.15|15.35|19.35|15.2|17.1|18.1|18.65|17.8|16.25|13.54|13.45|13.72|14.95|15.16|12.79|11.53|11.99||||||||||||||||
2024-04-29 07:38:38|usa_2_0214|TOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:39|usa_2_0215|TVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:38:39|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|30.78|28.67|25.32|23.24||||||||||||17.48|13.19|18.33||
2024-04-29 07:38:40|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|13.15|10.18|9.2|7.24|6.93|7.92|8.05|8.05|3.75|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.49|13.85|12.7|11.61||||||||||||38.98|36.58|47.2||
2024-04-29 07:38:41|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12||||||||||||10.35|13.83|11.02||
2024-04-29 07:38:42|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|151.19|124.36|133.88|143.83|141.8|191|268.69||||||||||||153.97|185.11|256.41||
2024-04-29 07:38:43|usa_2_0220|SINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6521|4.6088|2.4128|1.6223|1.284|1.1452|1.4314|1.4401|1.6543|4.355|6.1248|13.4208|28.7242|30.3638|37.4516|31.4222|17.5243|32.0382|24.6554|24.1436|25.4015|21.4282|19.3114|21.194|20.4305|24.3431|30.4246|34.3545|32.3679|40.436|37.2695|44.6349|34.7015|26.0869|18.201|24.9938|26.5554|38.7443|32.9925|30.5634|36.9658|53.9002|77.8573|96.6438|80.1345|57.3269|54.2385|47.0987|49.1287|40.5748|48.8858|50.3433|68.8912|67.373|64.0937|40.462|40.8784|32.9231|32.819|36.3325|29.3315|41.8154|37.7726|46.8558|61.3784|72.9363|72.8902|93.5142|100.87|105.28|115.88|89.99|70.29|61.9|62.95|40.3|42.07|35.11|37.93|30.83|39.82||||||||||||||||
2024-04-29 07:38:44|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|76.08|51.7|51.56||||||||||||84.53|84.22|96.98||
2024-04-29 07:38:45|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.79|76.2|68.04|146.12|253.54|470.11|||||||||||67.88|69.94|71.91|65.37||
2024-04-29 07:38:46|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|42.19|76.67||||||||||||6.38|5.66|4.52||
2024-04-29 07:38:48|usa_2_0224|WORK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.64|22.82|27.02|35.05|32.84||||||||||||||||
2024-04-29 07:38:48|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.42|19.48|19.5|20.29|36.79||||||||||||27.49|34.07|36.7||
2024-04-29 07:38:49|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.31|49.87|55.68|100.29|137.32|||||||||||146.87|167.38|255.32|320.59||
2024-04-29 07:38:50|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56|||||||||||410.99|345.86|408.85|358.64||
2024-04-29 07:38:51|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|26.71|22|29.29|41.29|42.59|59.21|90.57|108.44|103.67|138.21|145.84|144.81|152.66|183.63|282.43|406.99|336.19|466.46|767.89|1037.19||||||||||||66.49|72.82|76.37||
2024-04-29 07:38:52|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|21.3|29.07|38.26||||||||||||65.03|77.15|98.54||
2024-04-29 07:38:53|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|25.01|59.93|137.3||||||||||||||||
2024-04-29 07:38:54|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|20.78|15.73|20.36|25.93|61.5|64.89||||||||||||113.07|77.7|92.24||
2024-04-29 07:38:55|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.105|0.88|4.315|18.03|10.9||||||||||||1.24|1.18|1.13||
2024-04-29 07:38:56|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280|2436|2283|2178|2205|2259|1842|1098|969|855|630|297|684|600|846|1047|600|450|408|1149|930|1104|729|363|441|411|378|351|435|609|570|567|591|495|618|477|510|495|465|516|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.53|1.73|4.93|21.57||||||||||||2.53|3.16|12.1||
2024-04-29 07:38:57|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|27.19|28.1|38.7|41.61||||||||||||6.77|4.38|4.11||
2024-04-29 07:38:58|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25||||||||||||120.93|100.41|88.96||
2024-04-29 07:38:59|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|34.18|40.48||||||||||||12.66|9.49|11.24||
2024-04-29 07:39:00|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54||||||||||||5.46|3.65|3.22||
2024-04-29 07:39:01|usamicro_0000|CANN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.011|||||||||5|1.85|3.5|2.69|0.81|0.58|0.3899|0.805|0.75|3.38|2.19|1.48|1.52|1.77|3.56|3.59|3.28|2.36|2.28|1.54|0.98|0.67|0.56|0.53|0.3827||||||||||||0.085|0.0902|0.0802||
2024-04-29 07:39:02|usamicro_0001|TLRY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.79|80.49|51.33|40.82|22.31|17.54|8.05|7.38|6.73|||||||||||2.53|1.8|1.83|1.78||
2024-04-29 07:39:03|usamicro_0002|CTST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:04|usamicro_0003|TGODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3389|2.4803|3.03|2.602|2.501|0.5605|0.33|0.3215|0.2817||||||||||||||||
2024-04-29 07:39:05|usamicro_0004|AXSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.85|7.15|6.9|4.55|4.05|5.05|5.25|2.55|3.3|3.45|3.26|7.96|24.42|25.45|39.37|81.66|76.52|76.4||||||||||||80.8|67.45|81.38||
2024-04-29 07:39:07|usamicro_0005|NBEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.33|0.41|0.41|0.34|0.221|1.3885|1.79|||5.89|3.8|2.0479|3.22|1.79|1.505|3.74|5.65|5.41|3.01|2.11|2.5|1.63|2.145||||||||||||||||
2024-04-29 07:39:07|usamicro_0006|APPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.75|9.5|13|15|15.5|22.5|21.25|11|7.5|4.55|2.65|2|2.5|2|1.75|1.7|1.7||2.3|3.175|3.1|3.75|4.5|4|3.6|4.25|4.79|2.42|2.64|4.25|3.84|5.25|3.1|3.55|4.09|2.21|1.52|1.05|1.04|1.26|0.8|0.8407|1.17|1.16|1.79|2.35|1.6|1.42|1.7|3.2|3.67|7.32|8.63|5.77|6.06|22.7||||||||||||8.91|4.65|3.17||
2024-04-29 07:39:09|usamicro_0007|TEUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|11.25|17.5|19|30|42|35|41.25|39.5|75|57.5|63.25|71.75|72|57|47.5|30.5|26.5|32.75|20.25|18|23.75|33|20.75|23.8525|21.4075|15.505|8.75|7.5|8.75|5.6475|4.3625|4.08|2.995|2.91|0.7149|0.93|1.09|2.28|2.36|2.78|1.86|3.91|4.76|2.33|0.4066|0.5877|0.4478|0.5888||||||||||||||||
2024-04-29 07:39:10|usamicro_0008|INSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4942|45.0225|9.0045|13.2|14.4|5.85|3.45|1.78|0.72|1.04|5.56|6.08|16.7|18.25|19.65|20.08|13.15|12.1|12.03|13.72|8.16|10.74|11.38|9.52|13.21|21.44|22.78|15.54|10.58|9.8|8.92|3.62|6.55|11.26|10.11|8.76|7.47|5.94|5.81|10|6.94|5|3.42|3|3.27|2.09|2.08|1.29|2.18|3.37|3.21|1.99|2.49|1.58|2.26|3.19|5.26|4.91|2.78|1.99|1.23|1.45|3.3|2.48|2.88|1.16|1.35|1.565|1.87|1.84|3.22|3.57|4.95|5.28|4.44|5.05|6.94|11.03|11.98||||||||||||6.355|2.208|3.04||
2024-04-29 07:39:13|usamicro_0009|CVRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:14|usamicro_0010|KRYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.2|10.3|16.81|21.45|23.3|31.57|46.21|57.99|55|48.99|47.4||||||||||||124.48|104.23|159.47||
2024-04-29 07:39:16|usamicro_0011|PCMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:16|usamicro_0012|CFMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.86|8.72|7.34|8.02|8.98|5.55|4.05|3.61|3.3|1.36|1.36|1.2|0.5406|1.12|3.18|2.11|1.88|0.9651|0.9819|0.687||||||||||||||||
2024-04-29 07:39:18|usamicro_0013|MEIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.8|622.8|364.8|540.6|484.8|510|368.4|459.6|372|188.4|174.6|186.6|259.794|193.2|174|180|149.4|172.2|169.8|54.6|25.2|43.8|46.8|43.8|34.794|25.2|6.96|5.0502|11.4|7.86|8.82|7.14|5.16|3.6|2.1906|9.12|6.6|8.26|6.85|7.95|8.56|6.14|6.77|6.89|5|1.81|1.71|1.7|1.06|1.39|1.9|1.61|1.69|1.65|2.58|2.36|2.215|3.1|4.49|2.76|3.04|3.11|1.71|1.86|1.93|3.36|2.71||||||||||||5.32|6.14|4.15||
2024-04-29 07:39:20|usamicro_0014|APYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.063|2.125|2.563|1.5|1.938|1.375|1.5|1.313|1.438|1.125|0.875|0.813|1.375|1.563|0.938|0.812|0.7|0.562|0.5|1.02|1.125|0.687|1.062|0.687|0.656|0.79|0.69|0.85|0.75|1.02|0.92|1|1|1.2|2|3.52|3.1|2.56|2.18|2.4|2.8|2.12|2.19|2.93|3.0399|3.99|7.64|7.4|8.84|7.2|6.75|6.41|5.9|7.78|7.3599|4.95|6.77|6.7|8.46|7.9|6.94|3.65|2.18|3.1701|2.75|2.75|2.73|2.1|2.9|2.83|2.8|2.8|2.68|3.31|3.01|2.101|3.15|4.62|4.24|3.926|3.38|2.89|2.2|1.94|1.89|1.59|4.11|4.29|3.19|2.07|2.38|2.93|2.47|3.92|5.34|7.07|7.02|6.03|7.11|7.98|6.05|4.44|4.59||||||||||||4.66|2.36|2.1||
2024-04-29 07:39:22|usamicro_0015|AMSC|price_second_month|0||||||||||||||||||||||||||||||||||||148.334|86.6667|106.6667|121.6673|143.3333|165.0007|176.6667|198.334|205.0007|203.3333|203.3333|228.75|210|152.5|132.5|122.5|130|140|147.5|110|98.75|85|86.25|103.75|145|125.625|85|100|103.125|127.5|121.25|189.375|690.625|265|424.375|237.5|169.375|259.6|130|136.2|71|71.6|38|36|32.3|41.6|121.9|105.3|137.9|125.6|119.5|138.46|106.8|88.5|102|81.5|100.8|93.7|99.7|105.1|134.4|173.4|180.2|241.4|225.9|352.8|245.7|130.9|134.6|278.3|323.1|332|280|306.6|268.1|332.8|265.2|106.9|68.7|39.7|44.8|39.4|37.5|27.8|28.9|26.6|23.7|16.3|18.5|14|17.75|9.85|8.316|6.19|5.45|4.71|6.85|9.77|7.08|7.74|6.11|4.12|3.88|3.33|4.73|6.96|6.1|10|14.83|9.73|7.67|8.35|6.85|7.25|12.56||||||||||||9.25|9.46|13.45||
2024-04-29 07:39:24|usamicro_0016|PROV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8889|6.2222|7.555|7|8.611|8.778|10.111|10.111|8.8056|7.4444|7.1111|8.1667|8.9444|8.2222|6.6111|6.5833|7.9444|8.2222|8.9444|9.9111|10.2|11.2622|11.9111|14.3067|15|17.4867|18.6533|20.1333|20.3333|22.3267|23.42|24.71|23.8|29.35|28.16|27.53|29.32|26.96|29.8|28|30.14|30.5|27.8|24.83|21.19|18.23|17.31|12.1|6.5|5.67|4.24|7.18|8.05|4.59|3.19|5.59|5.35|6.5|8.12|7.83|8.39|9.2|10.31|11.08|13.1|15.69|17.72|16|18.13|14.48|15.24|14.86|14.85|14.83|15.57|17.39|16.8|17.83|17.12|18.11|19.29|20|18.66|19|19.07|19.14|18.22|18.27|18.1|17.56|19.6|20.21|20.19|21.88|19.75|12.98|12.62||||||||||||13.15|11.45|14.18||
2024-04-29 07:39:25|usamicro_0017|ZYNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|5.95|8.74|8.9799|13.24|22.9|18.52|6.27|13.76|9.74|10.19|8.03|4.82|5.12|12.08|10.42|6.52|4.96|6.19|3.68||||||||||||||||
2024-04-29 07:39:26|usamicro_0018|INS|price_second_month|0|27.5|16|18.25|16|16|12.125|8.75|8|6.75|5.25|4|4.875|6.5|6.125|6.875|8|6.5|7.875|5|4.375|3.875|3.25|2.75|2.5|2.75|2.5|2.375|2.125|2.25|1.5|1.25|1.25|1.375|1.25|1|1.75|1.625|1.125|1.875|1.625|1.75|1.625|1.625|2|2.125|1.875|2.125|1.938|1.688|1.938|2.25|2.188|2.5|2.5|2.875|3.375|4.125|4.875|5.25|3.813|3.75|3.25|1.938|2.1875|3.0625|2.75|2.625|10.5|4.25|5.6875|4.25|3.5|4.4|3.5|3.07|3|3.08|2|1.8|1.52|1.75|1.75|1.78|2|1.85|1.9|2.3|3.133|2.07|2.89|2.35|2.7|2|2.01|2.8|3.78|3.8|3.35|3.3|3.1|3.3|3.29|1.25|0.85|0.69|1.38|1.11|1.2|1.15|1.06|1.25|1.62|1.56|1.78|1.68|1.57|1.64|1.62|1.5|1.25|1.36|1.254|1.5241|2.43|1.43|1.4|1.18|2.06|3.18|2.9026|2.9|2.76|3.54|3.68|4.2|4.4|3.75|4.2|3.8692|4.9346|8.3814|13.24|13.84|18.67|27.24|52.89|43.54|36.67|32.03|37.59||||||||||||||||
2024-04-29 07:39:28|usamicro_0019|XBIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|8.75|7.65|15.4|13.03|14.22|13.49|7.69|5.09|4.29|4.82|4.3|3.97|4.21|7.95|8.77|8|11.815|12.46|14.2|18.25||||||||||||4.92|3.92|6.26||
2024-04-29 07:39:29|usamicro_0020|ALOT|price_second_month|1|11.7694|5.997|4.7977|5.585|5.3974|5.585|5.0974|7.009|7.9836|7.9086|8.0961|9.1831|7.9836|7.3839|6.1844|6.7843|8.2833|9.4079|8.2833|10.0076|11.3943|8.0999|8.8|7.3|7.7001|7.5001|8|6.4|6.8001|5.4001|6.6|10.8001|11.6|13.0001|19.2|17.4001|12.4|12.4|11.6|11.8|10.8|8.8|8.6|8.7|7.2|8.4|8.6002|7.3999|9.1502|8.3996|7.3999|6.4997|7.2|7.0998|6.7998|7.0004|7.0506|7.0998|6.4|6.3|6.1|5.2|4.35|3.9|5.5|4.6|4.9|5.6|4.4|4.05|2.75|3.2|3.44|2.88|2.888|3.036|2.968|2.888|2.56|2.568|5.52|8.216|10.36|9.3208|8.12|8.568|6.896|7.2264|8.2|9.864|9.28|8.72|9.56|10.0886|10.23|11.09|9.96|10.14|9.86|8.95|9.64|9.39|6.06|5.4325|5.25|6.87|7.46|7.64|7.19|6.91|7.84|7.8|8.19|7|7.61|8.3998|7.96|8.69|10.09|9.58|11|10.9599|13.49|11.89|13.59|13.19|16.5|13.99|14.31|13.86|14.45|13.86|15.22|14.8|14.25|15.25|12.9|13|13.85|15.5|18.85|21.6|18.75|20.39|25.84|16.17|13.72|7.76|7.96|8.02|||||||||||14.5|12.5|16.26|17.82||
2024-04-29 07:39:31|usamicro_0021|MSON|price_second_month|0|||||||||||||||||||||||||||||||||||||2.1667|2.3333|2.3333|2.3333|2.1667|2.5833|2.3333|1.5001|1|0.6875|0.6667|0.413|0.373|0.833|0.6667|0.646|2|2.583|4.6667|6.25|5.083|10.792|9.625|6.25|6.313|5.25|5.75|3.125|6.313|5.188|4.969|7.625|8.5|7.875|6.9375|8.1875|6.48|6.6|8.99|6.94|6.9|5.83|4.401|2.85|4.05|4.3|4.071|5.05|8.42|6.25|6.31|6.57|5.762|7.95|4.99|5.87|5.35|4.1|4.04|5.45|5.6|4.06|4.8|4.31|3.6|2.7|0.95|1.02|2.31|2.4978|1.75|2.31|2.6|1.9225|2.41|2.25|2.47|2.2|2.1595|1.997|2.125|3.37|6|5.7|5.4|4.673|5.75|6.7|6.16|6.81|10.78|12.43|10.9|11.39|9.47|6|4.78|6.08|9.2|10|10.8|9.8|10.7|10.15|12.2|19.7|16.05|19.7|22.38|19.58|20.57|13.85|13.93|13.19||||||||||||||||
2024-04-29 07:39:32|usamicro_0022|TRNS|price_second_month|0|1.5|1.375|1.375|2.0625|1.4375|1.375|1.0625|1|0.875|1.125|1.125|0.9375|1.0625|0.9375|0.5625|0.6875|0.6875|0.6875||||1|0.75|1.375|1.625|1.875|1.625|1.375|1.75|1.5625|1.1875|1.2188|1.25|0.875|0.875|1.125|0.9375|1|1.4688|1.625|1.8438|2.4375|1.9375|2.25|2.125|1.625|2.188|2.625|3.125|3.063|2.938|3|4.5|4.188|4.938|5.188|6.625|7.688|8|7.875|7|4|3.75|4.375|3.5|3|2|2.7188|2.4063|3|1.2188|1.9375|2.5|2.25|1.51|1.16|1|1.24|2.2|1.41|1.4|2.31|3.35|2.5|3.16|2.89|3|3.94|4.79|4.24|5.12|5.06|5.4|5.79|5.3|5.19|5.6|6.72|7.09|7.49|6.7|7.06|6.99|4.06|6.2|7.3|6.98|7.4|7.25|7.49|7.9|8.25|10.98|11.9|11.55|11.89|7.95|6.14|7.15|6.4899|7.35|8.81|7.96|9.25|9.45|8.79|9.81|9.49|10.45|9.66|9.58|9.32|10.37|10.93|10.75|12.1|12.128|13.3|14|15.7|18.15|24.475|20.73|23|24.8|23.23|32.79|28.89|25.04|29.41||||||||||||101.96|97.98|105.16||
2024-04-29 07:39:35|usamicro_0023|LFVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|53.55|49|25.2|22.19|9.8|6.825|4.34|2.1|1.33|1.75|1.89|2.24|2.1|1.05|0.77|2.1|4.9|3.01|1.743|2.66|5.04|3.99|2.66|4.83|10.92|9.94|10.01|12.74|22.33|21.14|17.78|17.01|16.45|16.8|13.37|9.52|9.59|9.1|9.45|7|4.41|4.963|8.03|9.09|12.48|13.68|8.29|6.33|3.73|3.08|5.38|3.99|4.8|11.52|11.91|15.44|11.05|11.75|14.86|15.2|15.17|13.61||||||||||||7.4|6.31|6.82||
2024-04-29 07:39:36|usamicro_0024|KALV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4|52.08|51.24|8.4|8.967|6.335|7.18|7.47|7.35|6.71|10.25|9.36|8.1199|22|19.56|28.62|20.56|12.89|17.81|7.29|11.27|12.59|||||||||||9|9.63|12.25|11.86||
2024-04-29 07:39:37|usamicro_0025|SESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.84|11.38|10.57|2.92|3.33|2.99|0.31|1.24|4.73|2.33|2|1.39|1.11|0.6552|0.95|1.8|2.05|1.73|0.812|2.27|1.11|1.145|0.7843|0.8701|0.9855||||||||||||||||
2024-04-29 07:39:38|usamicro_0026|DLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|4.0313|4.625|3.9625|4.5|5.125|5.525|6.9|7.3125|7.375|7.8|7.925|7.635|8.065|10|11.425|12.5|11.425|14.82|14.685|13.94|15.09|17.72|17.55|17.62|18.1|16.76|17|17.2|8.98|8.31|2.95|6.2|4.27|3.81|6.04|9.22|10.62|13.77|16.9|13.01|12.4|13.5|16.9|16.74|16.61|16.9|14.03|14.35|14.56|16.38|13.47|15.7|17.11|16.33|15.15|9.58|10.75|8.85|14.25|16.29|15.43|15.98|21.46|18.1|20.44|17.51|19|19.45|21.03|18.05|19.19|18.76|18.88|24.34|21.68|22.44|27.13|22.3|12.64|13.8||||||||||||7.62|8.72|3.59||
2024-04-29 07:39:41|usamicro_0027|HFBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:41|usamicro_0028|RFL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|8.65|7.63|11.8|28.75|19.53|18.16|11.59|14.37|16.37|||||||||||2.09|1.9|1.83|1.72||
2024-04-29 07:39:42|usamicro_0029|TRCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:43|usamicro_0030|PTGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|13.86|11.82|16.48|19.21|16.95|7.21|10.29|6.47|8.03|10.88|13.14|7.8|8.56|15.895|22.34||||||||||||19.82|18.21|30.38||
2024-04-29 07:39:44|usamicro_0031|JYNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|9.99|7.97|5.9|4.12|3.1|2.99|2.36|3.8|3.93|4.34|5.2747|4.97|7.15|8.6|7.75|10.93|15.97|16.9|19.24|15.03|14.93|18.53||||||||||||9.29|8.79|9.86||
2024-04-29 07:39:46|usamicro_0032|CHMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|9.84|3.11|2.47|1.95|1.6|1.45|2.15|1.9|1.55|1.5|2.4|4.02|3.99|6.82|5.09|5.32|4.48|6.65|5.11||||||||||||||||
2024-04-29 07:39:47|usamicro_0033|AKTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|4.5|3.9|5.5|6.05|10.05|6.71|6.84|5.76|6.56|8.54|5|6.96|6.98|6.92|7.52|7.17|8.225|8.4||||||||||||1.51|0.57|0.6218||
2024-04-29 07:39:48|usamicro_0034|GSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|2.88|2.3|2.99|4.06|3.78|3.2299|2.5299|3.42|3.82|3.58|4.49|5.64|5.8|7.33|9.32|6.81|4.97|4.71|4.75|4.1|4.49|5.51|6.42|5.62|6.67|6.55|6.78|5.61|5.66|5.25|5.71|4.75|4.66|4.15|3.49|3.79|4.86|5.35|6.99|7.74|6.57|8.42|7.56|7.38|6.94|5.69|8.18|7.54|8.4|7.3|6.66|7.5|6.72||||||||||||3.11|2.77|4.16||
2024-04-29 07:39:50|usamicro_0035|MFNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|171.24|140|147.5|151|161|157|141|152|115|79.4|58|44|50.4|39|32.8|30.4|22|15.4|18.63|13.61|11.75|10.06|9.6|10.15|11|11.1|10.95|9.26|8.702|9|8.88|7.75|5.5|3.892|2.81|4.25|4.975|4.45|4.3701|5.61|5.15|5|5.89|5.19|5.4|5|7.2|6.21|7.78|7.1|8.25|8.85|9.41|9.51|11.9|12.1|11.49|11.8|11.65|11|10.5|11.48|10.1|10.75|11.55|13.79|13.64|13.9254|14.51|16|16.12|15.5|16.25|14.935|15.74|15.88|14.03|15.75|15.54|10.19|9.8||||||||||||||||
2024-04-29 07:39:52|usamicro_0036|AVXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.16|14.72|15.44|20|19.88|20.12|9.8|9.76|11.28|10.2|9.76|10.4|13.04|14.12|17.12|15|13.16|7.64|4.8|7.44|4.28|4|4.16|2.64|2.32|2.92|1.64|1.24|1.44|1.04|0.6404|0.756|1.36|5.4|5.3|4.24|4.09|3.18|3.97|5.21|5.79|4.52|3.81|2.52|2.68|2.85|2.35|2.37|3.06|2.71|2.36|5.16|4|4.37||||||||||||7.9|7.21|5.14||
2024-04-29 07:39:54|usamicro_0037|EIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|176.1|184.2|272.25|33.6|16.05|21.75|13.3635|21.11|16.02|12.35|11.3|6.8|9.025|11.55|9.25|13.75|12.7|10.61|13.18|11.28|10.13|12.62|10.08|13.37|11.37||||||||||||||||
2024-04-29 07:39:55|usamicro_0038|GSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:39:55|usamicro_0039|ASRV|price_second_month|0|||||||||3.1675|3.5069|3.8689|4.0273|4.2535|4.4571|3.439|3.3485|2.896|2.7603|2.2625|1.9005|1.8553|1.9005|1.6743|1.9458|2.0815|2.534|2.6245|2.3983|2.534|1.9005|2.2173|2.534|2.5793|2.9865|3.258|3.258|3.5748|3.8689|3.7105|4.4798|4.0273|4.5476|4.344|4.4345|4.4345|4.4119|3.9818|4.1635|3.9137|5.2038|5.6108|5.973|5.8711|6.6065|7.3759|8.6425|8.6882|11.109|11.7083|12.7157|14.4574|10.7243|10.6903|9.5702|8.3482|7.9922|6.7191|5.3281|4.563|4.406|4.25|4.063|5.07|5.35|4.53|4.75|5|2.58|3|3.75|3.26|4.12|5|6.21|5.76|5.21|5.2|5.53|5.46|5|4.8|4.55|5|4.75|4.9399|4.63|4.35|3.4|2.92|2.9|3|2.83|2.2958|1.88|1.65|2.01|1.61|1.53|1.95|1.81|1.54|2.22|2.17|2.21|2.01|2.52|2.62|2.96|2.76|2.96|3.04|3.13|3.0301|3.19|3.5|3.2|3.02|2.94|3.35|3.296|3.34|3.07|3.21|3.17|3.5|3.8|4.2|3.9|4.3|4.05|4.25|4.55|4.29|4.24|4.12|4.15|4.19|4.03|2.93|2.79||||||||||||3.02|2.97|2.72||
2024-04-29 07:39:57|usamicro_0040|GNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|7.07|7.45|6.65|7.15|8.8|8.81|17.36|11.03|7.49|8.33|6.63|7.29|11.76|9.49|11.78|9.04|7.56|6.33|6.23|5.45|7.85|6.18|4.38|4.45|5.29|5.41|6.38|8.85|9.45|7.31|8.21|7.82|8.51|8.7||||||||||||15.31|24.25|18.24||
2024-04-29 07:39:58|usamicro_0041|EARN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.23|16.93|17.43|17.55|17.93|16.19|15.9|12.56|13.14|11.71|12.99|13.44|13.65|14.59|14.48|14.52|12.96|10.6|11.72|11.81|11.34|11.63|10.98|9.91|11|11.46|9.65|11.49||||||||||||6.6|6.07|5.95||
2024-04-29 07:40:00|usamicro_0042|HROW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|52|64|64|28|24|32|52|60|38|40|40|31.6|16|6|3.6|10.8|2.8|3|5.05|6.05|4.9375|9.66|6.23|3.9|8|5.77|7.79|8.451|7.5|8.5|7.29|6.32|4.64|3.9|4.1|2.77|2.44|3.12|1.84|1.7094|1.82|2.2|3.04|4.73|6.76|6.4|4.99|6.13|5.7|5.52|7.33||||||||||||15.17|9.23|10.825||
2024-04-29 07:40:02|usamicro_0043|CVM|price_second_month|0||||1562.5|1406.25|1797|2109.5|1484.5|703.25|1562.5|1484.5|3593.75|19843.75|15703.25|8281.25|11718.75|8203.25|5937.5|3437.5|5468.75|3515.75|2422|1328.25|1172|1328.25|781.25|1015.75|4140.75|5781.25|2968.75|1875|2734.5|3515.75|2968.75|8203.25|7109.5|5234.5|3203.25|4218.75|4140.75|3593.75|3750|3672|3125|2343.75|1718.75|1172|1095|695.25|890.75|765.75|1187.5|2781.25|1750|1093.75|1203.25|828.25|797|1968.75|1203.25|1203.25|500|593.75|500|531.25|687.5|609.5|1968.75|750|750|402.5|487.5|350|332.5|252.5|150|77.5|82.5|57.5|45|152.5|162.5|300|287.5|225|157.5|130|182.5|152.5|127.5|125|222.5|230|170|160.475|177.5|202.5|168.75|137.5|160|172.375|150|75|47.875|68.5|172.5|310|170|133.45|123.5|180.75|165.125|148.75|99.2|76.375|93.875|97.5|80.025|85.025|66.2|61.375|46|20.1375|27.5|27.5|26.75|15.245|26|18.5575|13.9375|11.6875|14.375|13.5475|11.865|5.2775|2.41|1.985|1.82|1.85|1.79|3|2.68|3.28|2.66|4.02|7.17|7.62|10.97|13.33|12.93||||||||||||1.39|2.25|2.08||
2024-04-29 07:40:04|usamicro_0044|LUNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|3.67|3.78|5.06|3.51|7.51|6.7|7.93|5.7|2.21|1.79|0.54|0.3403|1.39|2.76|2.05|1.8|1.89|1.937|2.05|1.53|1.21|1.68|1.6301|1.66|1.4486|1.17|1.31|1.219|1.21|1.55|1.37|1.315|1.419|1.42|1.15|1.11|1.07|0.84|1.08|1.24|1.44|1.85|1.51|1.51|2.23|2.66|3.26|3.68|3.4|3.21|4.35|6.37|7.15|6.7|6.15|6.3||||||||||||6.89|6.37|6.78||
2024-04-29 07:40:05|usamicro_0045|CYBE|price_second_month|0||||||||||||||||||||||1.5|1.5|2.1667|2.5556|2.6667|2.6667|2.0555|2.6667|1.8889|1.5556|1.5556|2.4444|2.8889|4.1112|6.5|4|3.3333|2.8334|3.5001|3.6667|4|4.0833|4|3.8334|4.1667|5.75|6.75|12|18.333|22.5|22.833|10.5|8.6667|7.833|11.3333|11.167|14.917|18.25|17.8333|11.5|8.3333|10.5833|9.125|8.3333|10.7083|12.2917|24.5|25|29|18.375|15.875|11.9|11.5|10.65|10.5|11.28|5|7.3|5.35|6.44|9.92|9.96|18.07|20.91|17.51|14.06|13.65|12.86|13.9|12.61|15.42|13.65|13.06|12.82|13.7|13.73|12.88|12.39|10.42|9.01|9.08|5.88|5.9|5.28|6.16|6.14|7.45|10.04|9.22|8.59|9.22|9.97|8.69|7.78|9.45|9.25|6.48|7.4|6.95|6.46|5.76|5.12|8.4|8.09|12.02|9.05|9.1|10.47|6.8|6.98|9.51|16.89|20.21|28.9|34.4|21.95|15.15|15.9|16.4|17.15|22.3|20.29|19.96|15.35|13.68|17.76|21.24|32.19|32.05||||||||||||||||
2024-04-29 07:40:07|usamicro_0046|ZVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|16.33|16.46|21.78|13.56|15.83|18.84|22.89|21.51|20.59|26.63|20.18|9.72|9.46|10.22|12.81|16.42|18.39|19.98|13.28|12.41|10.7|10.12|9.01|7.96|7.74|6.4|7.77|7.42|10.35|9.33|14.57|8.62|9.13|6.67|6.79|11.73|8|10|4.41|2|2.13|1.74|2.84|4.58||||||||||||||||
2024-04-29 07:40:08|usamicro_0047|SRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.813|10|12.625|11.25|11.625|11.25|18.125|30.625|24.3125|38.9375|62.8125|37.6875|17.25|18.85|19.3|25.75|17.45|17.95|26.65|22.86|27.2|24.85|25.95|36.65|38.67|38.25|33.36|30.58|28.76|19.6|13.95|13.7|16.33|18.96|15.06|11.28|13.48|10.87|10.2|10.39|9.14|9.16|8.55|9.11|2.31|3.96|5.64|8.97|6.82|7.21|4.45|4.92|4.28|5.55|4.85|3.24|2.35|2.06|3.07|3.01|4.035|4.97|4.66|6.16|6.2|6.95|7.01|7.15|8.3|8.85|6.1|3.88|3.82|4.3129|4.31|5.62|8.01|8.58|11.34|12.03|10.21|10.8|6.83|6.23|6.35|7.71|8.73|6.23|7.91|6.23|4.18|5.23||||||||||||||||
2024-04-29 07:40:09|usamicro_0048|PHAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1589|10.68|8.64|3.26|4.21|6.01|3.86||||||||||||||||
2024-04-29 07:40:10|usamicro_0049|LRAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:40:11|usamicro_0050|CEMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.08|129.2|||2.04|||2.04|1.088||6.528|10.8|10.32|5.2|6|5.12|4.16|3.6|3.92|8.24|6|6.24|6|5.12|4.48|3.6|2|0.96|1.76|0.96|0.72|0.96|1.44|2.48|2.28|1.76|1.96|3.44|3.32|3.728|3.12|3.28|4.08|4.2|4.5848|4.05|5.58|4.43|3.77|3.48|3.5|3.17|3.69|4.29|4.09|4.56|3.96|5.29|5.47|8.59|5.66|7|6.15|6.75|6.1|6.85|7.4|9.55|10.9|6.17|6.49|6.49|5.05|4.23|3.88|8.97|5.22||||||||||||||||
2024-04-29 07:40:12|usamicro_0051|PXLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|90|56.064|75.21|62.64|50.25|36.93|27.69|18.54|27.15|24.87|23.1|28.35|39.54|49.5|54.24|32.34|33.75|27.87|25.74|23.34|15.75|14.49|8.49|7.467|7.5|6.09|4.11|3.27|2.64|2.34|2.28|1.83|0.95|0.55|1.75|2.37|2.75|4.27|4.55|2.62|3.51|3.46|2.53|2.2|1.93|2.4201|2.31|3.07|2.3|2.44|3.231|4.06|4.16|5.18|6.38|6.73|4.82|5.4|4.35|4.2|2.38|1.73|1.98|3.23|3.16|4.24|4.88|4.31|6.06|4.25|4.18|4.07|3.81|3.81|2.98|3.3|3.32|5.09|3.55|2.34||||||||||||1.29|1.15|2.65||
2024-04-29 07:40:14|usamicro_0052|AMRB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.4688|2.8576|2.7608|3.4433||3.5728|3.5728|3.9305|4.8081|5.457|7.2303|7.4351|8.7308|7.981|6.9487|7.4689|7.3056|7.3614|6.6556|6.2044|5.5275|5.7847|6.5762|6.6946|7.5806|9.1204|7.7855|9.1287|9.8252|9.3327|10.9694|12.0141|13.0901|14.4952|14.7616|15.7097|16.2033|16.1877|18.217|18.0995|17.7786|18.6342|18.7988|23.3409|23.5309|22.7189|21.691|23.1927|21.5057|21.1156|19.3288|16.2|12.381|9.781|9.8095|8.28|10.43|8.45|6.95|7.65|7.8|6.01|5.84|6.38|6.75|5.02|4.8|6.9|7.05|6.88|6.95|7.4|7.84|8.61|9.19|9.85|8.85|9.3|9.53|9.56|9.69|10.1|10.37|10.215|10.74|10.32|13.53|15.19|13.6497|13.31|15.1|15.3|15.88|15.6|14.82|14|12.55|13.44|14.5|14.783|10.12|10.0398||||||||||||||||
2024-04-29 07:40:15|usamicro_0053|CRDB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:40:16|usamicro_0054|INFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3906|0.69|0.21|0.165|0.07|0.03|0.015|0.01|0.01||0.002|||0.004|0.003||0.003||||0.002|0.002|0.005|5.38|5.54|5.61|5.79|5.66|3.9|3.53|2.9|2.82|2.4|2.38|3.2|2.25|2.8|2.25|2.59|2.2|2.52|2.53|2.45|1.52|1.85|1.89|2.13|1.81|1.68|1.67|1.62|1.4184|1.87|2.66|2.74|2.79|2.8732|2.74|3.15|2.9|2.85|3.22|3.0992|2.72|1.9|2.2|1.5|1.925|2.24|2.25|3.05|3.25|3.49|4.14|5|4.98|7.78|10.6|10.71|14.55||||||||||||10.28|10.03|9.25||
2024-04-29 07:40:17|usamicro_0055|RNDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1275|14.87|14.65|14.4|14.96|15.6|15.95|17.1|14.82|15.2|15|14.95|16.05|15.56|9.51|11.12||||||||||||||||
2024-04-29 07:40:18|usamicro_0056|FNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.1905|2.1287|2.0662|2.0662|2.5105|2.5833|2.7273||3.2131|4.2727|3.9775||5.2727||7.3636|7.8182|7.2273|6.0909|5.8409|5.1136|5.2727|5.2727|5.8182|6.0455|6.1545|6|5.8182|5.8182|6.2727|8|10.1818|10|10.3636|11.0909|11.0909|11.8182|16.9455|23.6364|20.3636|19.0909|18.9236|19.2727|23.04|23.04|23.128|22.28|21.52|16.88|17.2|16.3|14.25|11.89|12|10.75|10|8.3|6|5.05|4.5|4|3.5|4|3.85|2.5|2.51|3.8|3|3|3.18|3.75|3.85|4|4.75|7|6.05|6.5|6.4|5.5|6.25|5.4|5.15|5.74|6|5.246|5.7|6.9|8.094|7.55|7.2|8.89|9.21|8.45|8.48|7.55|7.43|7.36|8.25|6.61|6.07|6.04||||||||||||5.76|5.98|5.86||
2024-04-29 07:40:19|usamicro_0057|HZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.99|8.74|11.65|17.79|23.11|19.1|14.71|16.77|14.25|8.24|6.45|7.66|2|2.2|4.25|4.08|3.38|3.3|1.54|5.72||||||||||||||||
2024-04-29 07:40:20|usamicro_0058|BLFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.92|||7.434|5.04|1.75|3.78|2.38|1.82|2.66|1.96|1.54|2.38|1.26|1.54|2.1|2.1|2.24|1.26|1.68|2.1|1.96|1.26|1.26|0.84|1.05|1.12|1.4|1.75|1.4|1.12|1.05|0.84|0.5768|0.7|1.19|1.26|1.47|1.19|1.54|0.98|0.84|0.98|1.26|0.98|0.882|0.7|1.4|1.12|1.96|5.6|3.92|4.76|10.78|11.06|6.96|2.3|2.18|2.24|2.1|1.98|2.14|2.23|1.8|1.5|1.77|1.6|1.94|2.23|4.99|5.72|5.17|9.05|24.2|10.64|16.16|17.53|20.69|16.81|14.15|16.08|19.4||||||||||||13.21|12.37|16.9||
2024-04-29 07:40:22|usamicro_0059|SHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.45|9.25|5.05|5.4|5.5|6|5.25|5.1|6.15|6.28|6.1|6.41|6.51|5.06|6.23|4.6|4.35|3.3|3.7543|5.18|5.2|5.4401|4.51|3.69|4.36|4.96|8.05|14.02|12.56|14.2|15.61|11.13|12.23|12.25|9.75|9.79||||||||||||||||
2024-04-29 07:40:22|usamicro_0060|AIRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|13.78|13.33|10.65|9.6|9.13|8.18|11.88|12.16|12.35|13.65|10.79|8.66|8.56|8.56|13.62||||||||||||4.62|2.4|3.91||
2024-04-29 07:40:23|usamicro_0061|PBBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:40:24|usamicro_0062|LAKE|price_second_month|1|||||||||||||||6.5083|6.6116|6.1984|5.9919|3.2025|4.4421|3.3058|4.3388|3.8222|4.9587|6.1984|3.3058|2.7892|2.376|2.4793|1.8596|1.7562|1.5495|1.3689|1.1364|0.7231|1.2397|0.9813|0.6199|1.0331|2.0661|2.686|2.686|2.2726|2.4793|2.686|3.6157|3.0987|4.1322|3.3058|3.0481|2.4793|2.7885|3.3058|2.5828|2.2726|2.7379|3.8225|6.4053|7.0246|7.8512|8.5744|5.5785|4.9587|3.719|4.9587|3.2025|3.3574|3.3574|5.1653|5.2686|3.1508|3.719|5.5868|7.0248|7.8512|8.0165|9.1322|6.6809|6.3909|7.7273|9.3545|11.87|18.099|16.73|24.06|18.23|20.3|19.07|13.69|17.68|18.72|20.5|14.97|12.16|13.5899|14|13.86|11.7|11.47|11.7|12.68|12.9|8.42|5.41|8.18|7.95|8.169|8.5|9.25|9.17|8.789|8.9|8.81|7.8|9.285|10.2|7.17|5.95|4.96|3.71|4.72|5.4|5.26|6.41|7.16|6.95|9.37|8.95|11.44|13.89|11.94|12.27|8.67|9.95|10.4|10.75|14.5|14.1|14.55|12.95|14.15|13.3|10.44|11.74|11.2|12.12|10.8|15.5|22.43|19.8|||||||||||14.39|15.07|18.54|18.3||
2024-04-29 07:40:26|usamicro_0063|EMKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|47.5|37.5|30.5|30.752|19.75|25|41.25|35.125|38.5|45.625|323.625|129.5|196.125|144|141.25|128.96|58.28|51|33.56|28.6|12.72|12.6|8.4|10.4|11|20.4|22.8|11.84|9.44|10.64|11|15.88|20.16|24.32|33.32|36.44|28.28|20.08|16.48|18.8|36.92|30.8|48.72|30.8|21.92|7.92|3.28|5.96|4.36|3.52|5.16|4.04|3.68|5.4|10.12|9.6|6.4|3.6|4.34|4.03|4.63|4.51|6.23|3.5|3.85|5.2|4.8|3.93|4.09|5.27|5.5|6.27|7.2|7.25|5.1|5.45|5|6.75|8.95|10.25|9.15|7.4|5.3|5.05|4.85|4.45|4.07|3.43|2.85|3.03|2.97|3.03|3.55||||||||||||6|4.704|4.222||
2024-04-29 07:40:27|usamicro_0064|TRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|6.09|5.64|5.28|6.77|5.6|12.92|8.78|7.32|6.95|5.55|4.06|2.4|2.44|1.66|1.79|1.81|1.71|0.635|1.42|1.19|0.8252|0.7009|0.7077|1.4|1.58||||||||||||0.87|0.5818|0.581||
2024-04-29 07:40:28|usamicro_0065|PCTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|26|27.875|14.3125|9.8125|9.93|7.77|8.44|8.05|7.271|6.041|7.67|6.9|12.39|11.318|8.95|11.67|10.94|9.19|8.07|7.97|7.31|8.34|9.22|7.97|9.6|9.74|9.33|10|9.84|7.68|7.09|6.98|9.18|10.13|3.73|5.07|5.52|6.04|6.15|6|5.65|5.74|6.09|7.04|6.67|6.48|7.11|7.27|6.1|6.32|6.2|7.25|7.06|8.5|9.74|8.73|7.62|7.66|8.27|8.1|7.87|5.47|5|5.22|4.58|4.95|4.97|5.6|6.34|6.58|7.68|7.01|6.99|4.36|4.12|5.38|5.08|6.82|8.55|7.02|6.39|6.32||||||||||||||||
2024-04-29 07:40:29|usamicro_0066|NTIC|price_second_month|2|||||||||||||||||||||||||||||||||||||1.0625|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|18.95|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.45|||||||||||12.45|12.49|12.94|17.31||
2024-04-29 07:40:31|usamicro_0067|CKPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|3.61|4.5|3.16|4.05|2.46|2.91|4.18|2.73|1.37|2.38|2.21|2.18||||||||||||2.01|2.66|2.09||
2024-04-29 07:40:33|usamicro_0068|SVBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6198|8.6777|7.0248|8.886|9.1959|9.5041||10.3306|11.0021|6.095|6.5083|6.4504|7.5413|9.1529|10.8471|12.4256|12.7066|12.2149|13.0579|16.5083|16.3223|16.157|16.562|15.7851|15.6612|17.0455|17.3455|17.3182|21.1359|17.67|14.19|10.24|9.23|8.19|6.126|6.2|3.85|3|3.7478|2.7497|4.2|5.8|4.01|3.61|4.8612|4.1|3.03|2.76|3.53|2.19|3|3.3|4.73|4.62|4.989|4.53|4.38|4.65|4.45|4.5208|4.49|4.68|4.75|5.59|5.02|5.75|6.5|6.65|7.2|7.15|7.01|7.05|7.2|7.9|8.9|9|8.51|8.91|7.98|8.9|8.33|6.1|6.16||||||||||||||||
2024-04-29 07:40:34|usamicro_0069|ICAD|price_second_month|0||||||||38.125|39.375|45|55|56.25|82.5|68.75|81.25|83.75|83.75|117.5|66.25|62.5|84.375|68.75|75|87.5|98.75|60.625|52.5|56.875|51.875|44.375|26.875|31.25|31.25|31.875|18.125|47.5|70.625|48.125|90.625|66.25|45.625|34.375|37.5|39.375|36.25|52.5|48.75|39.375|48.125|40|42.5|31.875|25.625|21.875|10.315|8.75|9.065|8.44|8.125|10|9.065|5|4.845|4.69|5.3125|4.375|10|15.469|9.8438|8.75|15|15.3125|11.1|7.8|6.35|15|15|7.45|13.45|7.65|8.75|14.4|28.5|25.25|17.6|16.5|24|21|17.95|14.15|6.4|7.45|8.25|7|15.35|19.9|15.95|14|11|12.5|18.4|21.4|7.3|4.5|6.4|9.65|7.35|7.35|7.15|8.4|7.5|6.4|5.65|2.9|3.05|2.55|2.6|2.17|3.47|5.45|5.99|5.61|8.64|11.65|6.62|10.55|10.03|9.94|4.41|3.97|4.08|4.47|6.07|5.88|3.67|3.76|4.63|3.96|3.59|3.43|3.38|3|4.34|5.13|6.24|6|7.51|13.32|11.74|10.83||||||||||||2.28|1.61|1.79||
2024-04-29 07:40:36|usamicro_0070|UQM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:40:36|usamicro_0071|VERU|price_second_month|0|||||||||||||||||||||||||||||||4|4.25|5|7.75|10.5|20.5|17|17|20.75|13.75|14.75|12.375|12.125|10.75|12.75|10.6875|6.5|6.125|3.063|2.875|3.875|4.25|6.125|4.375|4.25|2.938|1.938|3.313|4.313|2.938|3.188|1.75|1.563|1.75|1.062|0.968|1.25|1.187|0.625|0.593|0.52|0.5|0.45|0.56|0.77|1.26|1.7|1.8|1.78|1.65|1.55|2.03|2.75|3.16|3.15|1.75|1.85|1.85|1.8|1.6|1.5|1.65|1.5|1.4|1.29|2|2.41|2.01|2.56|2.6|2.6|2.93|2.52|3.27|3.92|6.85|5.46|5.65|5.84|4.76|5.71|5.1|5.06|4.31|4.5|4.92|5.62|6.75|7.2|7.1|9.31|8.6|9.16|6.91|5.88|3.86|4.26|3.47|2.38|1.4|1.54|1.93|1.34|1.31|1.12|1.01|1.17|1.61|1.08|1.39|2.08|1.99|1.5|1.48|1.97|1.97|2.12|4.13|3.73|2.77||||||||||||1.04|0.9551|0.6051||
2024-04-29 07:40:38|usamicro_0072|ALSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.9375|8|6.625|6.7813|6.2|8.26|7.979|7.68|6.63|1.75|1.82|2.21|2.94|4.2|5|4.35|6.65|5.62|8.59|8.56|9.47|10.49|10.42|11.25|12.17|13.32|14.55|16.85|15.79|13.49|14.8|11.33|12.1|11.01|9.19|7.25|6.66|7.82|7.45|7.09|8.14|9.66|10.28|9.55|8.97|7.38|5.01|3.05|1.85|2.16|1.94|1.76|1.83|3.06|2.015|2.16|1.79|1.76|1.3|1.7|2.44|2.02|2.02|1.44|1.76|1.7|1.55|1.68|2.14|2.16|2.13|2.19|1.7|1.62|1.46|1.73|1.65|1.79|1.7758|2.05|2.58|2.19||||||||||||||||
2024-04-29 07:40:39|usamicro_0073|SOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.29|10.4|9.49|9.5|9.16|8.97|9.79|10.05|10.6|10.09|8.55|7.65|6.24|6.4601|2.5599|1.1|1.4201|2.7|1.56|1.9|3.18|2.4|2.3|2.9|2.99|1.95|2.16|2.57|3.3|3.9|3.26|4.22|4.57|4.2699|5.289|6|7.2|8.15|7.62|7.6|8.2|6.5|6.41|5.16|5.05|5.84|5.4|6.85|6.45|6.09|6.81|6.07|6.77|7.38|6.62|7.43|7.09|6.795|6.65|5.13|2.04|2.2||||||||||||1.93|1.34|1.36||
2024-04-29 07:40:40|usamicro_0074|PLYM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.18|16.94|16.89|16.22|12.68|15.18|17.49|18.78|18.64|20.34|14.72|13.31||||||||||||22.91|21.75|21.57||
2024-04-29 07:40:41|usamicro_0075|INSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.6|9.69|9.82|9.74|9.91|9.96|10|9.05|11.75|10.85|9.45|5.45|6.7|7.05|6.07|6.9|7.62|7.36|7.09|4.9|3.06|3.74||||||||||||13.18|7.86|9.9||
2024-04-29 07:40:43|usamicro_0076|MYFW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.075|13.75|13.15|14.12|17.09|18.65|12.98|13.55||||||||||||20.32|16.6|14.15||
2024-04-29 07:40:44|usamicro_0077|GEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1631.536|5256.4458|4425.5392|2496.828|2882.9584|2577.6963|1237.2864|1397.4059|525.6446|361.6799|188.2806|206.7205|32.0271|87.0232|50.467|77.965|142.3427|130.6964|163.2627|113.3349|100.5025|147.7344|147.6265|164.1253|192.8095|185.0454|214.0531|158.8414|89.719|94.2481|87.9936|97.0518|48.4181|31.3801|22.2141|20.273|16.0675|6.3623|8.6268|21.5671|32.0271|26.204|26.4197|23.6159|17.4693|24.5865|24.3708|24.1551|15.8518|16.391|27.498|25.2335|18.5477|13.9108|21.6749|21.9984|19.0868|15.5283|16.391|23.9394|22.3219|14.7734|8.3033|6.6308|8.3033|10.2983|8.2045|5.1941|4.2415|3.95|3.3|3.3|3.25|3.8|3.7|3.864|3.15|3.655|3.4|3.74|3.53|3.29|2.91|1.97|2.73||||||||||||||||
2024-04-29 07:40:45|usamicro_0078|MRAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|14.57|15.4|8.31|7.88|7.99|8.78|7.09|9.48|7.06|6.92|5.16|3.63|6.61|6.05||||||||||||10.41|8.91|8.1||
2024-04-29 07:40:46|usamicro_0079|MVIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43|51.504|97|129.504|107|104|67|75|108.5|204.5|123|130|512.5|196|326.5|220|137|204.4|130|112.08|89.84|64.96|36.88|37.84|46.56|38.4|58.4|58.88|71.68|60.4|48.88|57.44|46|53.36|45.6|33.2|27.68|20.4|10.32|22.24|27.36|37.68|38.16|32.56|20.16|26.72|18.96|9.52|10.72|14.4|27.2|29.6|20|21.04|20.8|10.48|14.88|9.76|7.28|3.6|3.32|1.35|2.65|2.59|1.65|2.63|2.11|1.27|2.13|1.7|2.08|1.74|2.19|3.04|3.16|2.4|2.66|1.93|1.51|1.56|1.6|2.12|2.41|1.63|1.1|1.67|1.06|0.94|1.09|0.8214|0.6068|0.8493|0.2542|0.935|1.45||||||||||||2.52|2.52|2.36||
2024-04-29 07:40:47|usamicro_0080|EYPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6|25.152|20.4|20.92|16.48|12|7.96|6.4|5.96|3.4396|3.56|2.8|4.88|3.2|1.07|0.73|1.8|2.2499|3.98|3.39|4.11|3.35|5.15|3.8|4.47|4.33|1.34|1.15|2.05|1.68|1.35|1.761|3.35|3.28|2.93|4.55|3.87|4.61|4.31|4.5|3.99|3.8|3.75|2.8|3.5|4|1.91|1.8|2.32|1.12|1.26|1.09|2.16|2.03|2.06|2.66|1.59|1.44|1.46|1.95|0.8503|0.575||||||||||||9.91|6.25|27.21||
2024-04-29 07:40:49|usamicro_0081|CATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:40:50|usamicro_0082|ULBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||8.75|7|9.25|11|11.25|14|15.25|19.25|14.25|16.5|18.75|21.625|16.875|14.375|13.75|9.375|8.875|12.375|19.125|14.375|15.375|11.625|5.5625|6.5|5.1875|4.5625|4.6875|6.125|13|7.5|12.3125|6.5|5.8125|5.8|4.82|4.25|3.55|2.9|3.2|2.74|3.66|8.929|11.32|13.97|23|19.98|14.65|15.04|16.88|16.32|13.24|13.02|12.45|10.19|9.83|10.29|8.96|9.66|11.55|12.56|14.11|12.63|11.57|10.2|7.37|6.94|6.03|3.68|4.08|4.6|4.1001|6.26|5.16|4.9|4.87|4.55|4.93|4.23|2.97|2.74|3.62|3.8|3.64|3.39|3.78|3.94|3.399|2.89|3.55|4.1299|4.34|6.9|5.01|4.12|4.3|5.05|5.45|6.4|6.5|6.55|8.05|10.4|8.65|7.34|10.63|7.75|8.57|8.47|7.08|8.35|6.32||||||||||||9.47|7.49|9.04||
2024-04-29 07:40:52|usamicro_0083|AQMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|5.0601|11.5|9.21|12.13|17.04|11.38|7.5|3.42|2.31|3.45|2.4|2.28|2.93|1.87|1.87|1.45|0.79|0.899|0.9804||||||||||||1.1|0.871|0.479||
2024-04-29 07:40:53|usamicro_0084|CVU|price_second_month|0|||||||||||||||||||||||||||||||||||||||15|17.25|23.25|25.875|26.625|21|22.875|23.25|21.7478|8.2492|4.6885|4.4996|3.4677|2.4388|7.8742|5.8134|6.9383|6|5.6244|7.6882|10.313|7.8742|6.6563|2.9067|4.8745|2.9067|1.9678|1.625|1.688|3.25|2.594|3.5|3.188|1.9|2.05|1.45|1.55|1.41|6.49|5.6|5.85|5.15|7.74|9.26|12|9.7|10.78|9.59|10.25|11.05|9.35|10|9.705|9.8|7.42|4.4|6.59|6.58|8.2|8.5|8.72|8.44|7.9|8.05|5.99|4.85|7.1|7.15|6.06|6.4|8.8|10.02|13.53|14.87|14.07|10.95|14|14.55|14.56|12.4|9.51|8.9|9.86|11.48|14.56|14.37|12.49|11.25|12.11|12.25|11|9.93|9.66|8.85|6.2|6.32|7|7.7|7.5|8.7|9.2|8.2|10.2|8.35|6.99|6.96|7.06|8.09|6.89|3.17|2.74|2.78||||||||||||3.65|2.36|2.54||
2024-04-29 07:40:55|usamicro_0085|BCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|25.5|38.9835|23.1|15.15|9|6.75|6.75|5.25|4.5|6.9|4.95|12.75|9.3|7.2|5.25|3.45|1.65|1.17|1.05|1.05|4.5|5.25|3.75|3.15|2.925|4.8|3.975|7.2|3.9|3.69|4.2|3.6|2.85|3.555|3.15|2.85|2.85|4.0875|3.705|4.68|3.15|4.25|3.89|3.04|2.61|2.24|2.18|2.41|2.1|4.35|4.11|4.26|4|3.07|4.2|4|3.08|3.98|3.695|3.72|3.92|6.98|6.61|13.86||||||||||||1.71|0.279|0.367||
2024-04-29 07:40:56|usamicro_0086|CPIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|11.72|7.03|5.05|6.86|5.98|5.14|6.1|5.9|7.73|6.18|6.01|4.42|4.26|5.05|4.51|4.97|4.67|4.5|5.135|5.15|6.13|6.84|5.85|5.61|4.73|4.55|4.5|5.54|5.65|6.95|6.86|7.4958|6.62|5.96|6.2|6.27|5.52|6.49|5.07|4.84|4.24|3.54|3.26||||||||||||1.65|1.64|2.13||
2024-04-29 07:40:58|usamicro_0087|NAII|price_second_month|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.375|3.75|3.125|1.875|2.375|2.75|2.375|3|3.625|4.375|3.6875|4.75|5|4.75|4.75|10.75|10.375|10.5|7.125|5|6.375|5.375|7.688|8.5|8.625|10.5|8.125|7.75|8.875|6.875|8.375|9|18|17.688|14|10.0625|5.75|3.625|3.75|3.3125|2.1563|1.5938|2|2.5|2.8125|2.78|2.04|1.9|2|3|2.99|3.923|3.7|4.13|5.31|5.93|7.72|10.97|9.24|9.39|6.62|7.56|8.05|6|8.52|10.15|9.41|8.63|8.9|7.75|7.16|8.08|9.11|7.85|7.693|6|6|6.05|6.48|7.8|8.39|7.35|7.23|6.85|5.4|4.35|4.9|8.88|6.37|7.52|6.15|5.77|4.99|4.88|5.149|5.64|5.33|5.92|5.35|5.48|5.53|5.76|5.9|7.68|12.38|12.37|10.21|12.25|9.1|10.8|11|10.3|11.8|10.95|9.55|10.04|11.71|12.24|9.7|7.76|7.2|6.83|8||||||||||||6.2|5.82|6.04||
2024-04-29 07:40:59|usamicro_0088|ANIX|price_second_month|1|||47.4689|39.1144|43.2917|51.6462|39.1144|31.1396|28.4814|56.583|68.3553|54.6842|56.3931|51.2664|52.4057|77.4693|67.216|78.3237|45.5702|52.6905|49.8424|59.8108|81.8839|74.7636|71.2034|79.7478|78.3237|71.2034|49.1303|53.4025|63.371|115.3495|118.1976|140.9827|136.7105|149.5271|125.318|143.8308|139.5586|129.5902|149.5271|150.9512|148.103|106.8051|108.2292|55.5386|71.9154|81.1719|112.5014|86.8681|109.6532|111.7893|199.3695|165.1919|112.5014|123.8939|123.8939|115.3495|79.7478|76.8997|51.2664|29.9054|29.1923|36.3126|39.1607|27.0573|18.5129|54.1146|35.6017|29.1923|15.6647|13.5275|13.8989|10.2533|9.7976|11.3925|10.709|5.0127|4.3292|7.0634|5.6963|14.5825|10.4811|10.9368|18.2281|20.9623|19.3673|14.3546|8.6583|11.1647|18.0002|20.5066|16.4053|13.4432|22.1015|16.6331|13.2153|18.4559|33.0384|19.823|17.0888|13.8989|9.7976|5.9241|8.8862|19.3673|14.5825|8.8862|6.6077|4.7849|4.7849|4.1013|8.2026|3.6456|2.5064|4.557|2.7342|5.4684|4.1013|4.557|6.3798|4.3292|4.3292|6.8355|6.8355|5.4684|2.5064|3.0099|3.6456|4.3292|2.7433|2.7433|2.8618|3.5453|4.9216|3|1.15|2.63|2.36|3.84|3.03|4.64|3.94|4.52|3.63|4|3.28|1.59|3.06|2.43|||||||||||3.2|3.27|3.88|3.12||
2024-04-29 07:41:02|usamicro_0089|FUSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|37|35.5|38|37.25|72.27|17|15.5|13.75|15|13.25|12.375|12.5|12.375|13.745|14.195|14.265|13.625|14.55|15|21.95|24.955|29.25|28.5|28.6|19.89|26.88|29.78|29.1|27.49|26.86|31.6|29.17|28.29|27.62|27.79|29.02|28.765|23.5|19.65|17.5|18|14.14|17.29|17.25|13.91|23.53|16.96|14.5|15.15|10.395|9.52|9.155|6.86|5.98|4.7812|6.08|5.04|5.9|5.58|7.75|8.43|8.41|8.31|7.8|8.31|8.26|8.76|8.23|8.25|8.5|8.29|8.29|8.75|9.07|10.4257|13.62|10.52|11.47|12|11.88|10.95|11.2|8.8|10.06|9.79|9.39|10.4756|11.9486|7.59|6.52||||||||||||8.72|9.15|9.79||
2024-04-29 07:41:03|usamicro_0090|ATEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2|44.28|60|41.88|44.4|46.2|70.8|58.08|56.04|30.96|23.04|24.36|56.4|54.72|58.68|68.04|24.24|27|33.96|45.48|27.12|23.04|23.76|19.8|20.04|18.12|20.16|23.64|23.64|23.76|19.56|18|18.96|15.36|16.2|16.2384|6.84|2.5332|2.4|2.484|3.72|5.34|3.09|1.97|1.92|2.59|3.27|3.86|3.77|2.665|1.42|3.95|5.9|7.05|6.64|4.45|5.65||||||||||||16.35|11.87|13.43||
2024-04-29 07:41:05|usamicro_0091|LINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.37|15.33|16.43|18.05|12.71|11.98|14.1|13.26|14.12|12.43|12.35|15.04|14.14|15.92|19.61|22.14|22.02|20.37|24.74|10.31|14.66|15.49|14.63|9.65|6.89|9.19|6.04|4.22|3.7|6.23|6.85|4.9|5.36|3.93|3.87|2.47|3.23|2.22|2.18|1.02|1.92|2.53|1.68|1.8899|1.81|1.87|3.07|2.89|2.28|1.93|1.86|2.19|2.47|3.15|2.73|2.075|1.68|2.95|3.48|7.11||||||||||||8.53|9.26|10.06||
2024-04-29 07:41:06|usamicro_0092|WKHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.798|2.8|2.95|3.1|5.25|5.3799|6.99|8.22|7.94|2.87|3.48|3.42|2.89|3.21|2.68|1|0.7098|0.98|1.73|4.24|2.74|3.12|2.56|16.755||||||||||||0.7882|0.3717|0.3346||
2024-04-29 07:41:07|usamicro_0093|INVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||163.75|157.5|167.5|166.25|130|117.5|138.125|189.5313|211.25|259.6875|575|575.625|418.125|596.25|830|580|420|605.625|1190|691.875|544.375|343.125|157.5|98|72.2|157.5|110.1|110.4|75.8|60.3|29.2|46.2|63.8|82.8|83|65|28.5|34|38.5|29.7|27.3|27|34.4|31.1|30.3|33.8|40.2|39.7|28.7|35.2|29.8|29.7|25.2|13.6|28|25.2|20.8|26.4|16.5|17|15.1|23.6|26.3|24.6|18.7|19.4|22.2|12.7|7|13.8|14.5|8.75|7.711|6.3|8.7|7.16|17.09|11.55|9.67|5.91|4.65|2.95|2.19|2.04|1.97|2.64|4.96|5.53|4.91|3.18|3.87|4.15|6.07|5.28|5.565|4.75|4.85|5.43|4.58|4.18|6.17||||||||||||8.26|6.92|8.6||
2024-04-29 07:41:09|usamicro_0094|UG|price_second_month|0|8.8437|8.2368|11.1847|7.1963|6.9748|9.2446|12.0098|12.7551|10.5042|12.8677|8.75|11.25|9.625|7|6.125|8.5|8|9.25|5|7.25|6.875|7.25|5|6|8.25|9.5|7.625|7.375|8.25|6.25|5.25|6.5|6.875|7|7.625|8.875|7.75|6.125|7|5.75|5|4.625|4.25|5.25|4.125|2|1.75|2.25|1.75|2.125|2.25|1.875|3|2.125|1.938|2.125|3.125|4.563|5.75|4.875|6.625|3.875|5.125|3.875|3.75|4.1875|3.875|4.5|4.25|4.625|4.125|5.25|5.5|5.45|5.13|5.7|6.1|4.45|3.7|4.14|6.31|8.4|8.2|7.71|6.33|5.92|7.75|7.76|7.58|8|10.55|10.85|9.1|8.0836|9.85|9.09|12.8|10.28|10.01|10.25|11.3|10.41|8.13|8.285|9.1|9.3001|10.3199|11.3|11.95|12.815|14.35|15.2|15.1|14.5037|15|16.24|21.76|20|18.21|19.776|25.8|27.21|25.95|27.86|32|25.01|20.55|18.91|22.17|18.54|18.14|22.38|17.2|15.02|16.29|14.9|15.5|17|17|18.75|19.2|18.5|17.54|19.95|19.6749|18.91|20.25|14.7|15.76|14.7||||||||||||7.611|8.1229|8.265||
2024-04-29 07:41:11|usamicro_0095|SACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.65|4.08|3.52|3.81|4.21|3.88|4.45|4.86|4.85|4.34|3.82|2.84|3.48||||||||||||3.47|3.75|3.84||
2024-04-29 07:41:12|usamicro_0096|IDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:41:12|usamicro_0097|ADMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||871.25|1020|1508.75|988.21|828.75|743.75|488.75|796.96|1561.96|1360|924.46|701.25|743.75|680|850|1190|1848.75|1179.46|850|1434.46|1147.5|1020|1055.7|1011.5|1242.7|1069.3|382.5|348.5|620.5|663|717.4|425.17|501.5|1037|686.8|712.3|829.6|372.3|340|227.8|112.2|102|102|17|12.75|8.84|13.77|12.07|9.35|10.2|14.45|11.05|11.05|7.82|16.83|4.59|4.335|6.97|2.89|4.59|4.335|3.06|3.74|3.23|4.59|2.873|11.696|8.33|15.3|14.45|12.24|7.48|5.44|6.36|5.82|3.39|4.01|6.55|4.07|3.87|4.37|4.76|8.61|2.88|2.95|3.45|4.05|5.4|4.05|3|4.5|2.8|2.56|3.12|1.5|0.939|1.26|0.5652|0.4888|0.8994||||||||||||||||
2024-04-29 07:41:14|usamicro_0098|SELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|2.1|2.67|2.9|3.3|3.55|3.54|3.48|3.7|4|4.15|4.3|4.1|3.65|4|4|4.1|3.78|4.11|4.09|3.7|3.7|3.93|3.3|3.2|3.73|3.65|3.5|3.63|3.79|3.89|5.06|5.5|5.0999|4.69|5.0908|4.84|4.81|4.31|4.16|4.2473|3.97|3.9|3.685|4.5363|4.26|4.15|4.01|3.91||||||||||||4.96|4.58|4.25||
2024-04-29 07:41:15|usamicro_0099|ASYS|price_second_month|0|||13.752|18.752|13.752|10|7.5|10|11.252|7.5|7.5|7.5|5|3.752|3.752|3.752|5|5|2.5|2.5|3|3.5|4.875|4.5|6.5|7.25|7|6.25|6|2.75|1.75|2|2.625|2.25|2.25|3.125|1.375|1.5|1.375|1.25|1.875|3.1876|3.0626|3.75|3.75|3|3.75|4.25|5.06|7.626|8.126|7.376|10|8.75|8|5|6.25|5.75|6.5|4.25|4.25|1.626|1.312|1.5|2.25|2.6875|2.6563|7|3.2813|22|6.5|6.9375|10|8.03|7.35|6.1|6.35|3.979|3.86|3|3.73|4.5|6.95|6.05|5.08|4.3|4.25|3.25|5.99|5.18|7.26|8.7565|7.026|6.85|6.69|7.04|8.01|11.05|13.99|12.47|9.85|11.23|3.47|2.96|4.55|4.95|5.98|8.69|9.47|13.62|20.7|22.97|21.88|10.85|9.08|8.76|4.52|3.95|3.22|3.99|5.25|6.16|7.64|11.16|9.88|10.64|8.85|10.82|11.19|5.46|4.42|5.1|7|5.36|4.34|6.28|8.07|11.05|9.88|7.59|9.86|5.49|5.5|4.78|5.37|5.07|5.98|4.98|5.24|5.68||||||||||||8.58|7.74|4.81||
2024-04-29 07:41:17|usamicro_0100|STCN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||0.1615|0.1875|0.2292|0.4844|0.4063|0.5975|0.8906|2.9022|2.4688|1.6875|0.9063|1.0469|0.7581|0.8206|1.5388|1.8906|3.6212|8.8438|6.6563|13.3125|45.765|57.03|51.25|138.44|1133.1|458.1|279.4|55.9|25.4|30|10|16.3|13.5|4.8|3.5|9.8|7.7|15.1|15.5|17.8|24.5|19.5|12.1|25.5|20.5|18.9|16.7|15.1|14.8|12|10.6|13.4|21.2|19.5|13.6|13.09|13.26|10.6|8.89|2.89|2.59|6.86|8.09|9.41|8.43|6.03|6.35|6.71|5.47|4.48|3.49|5.4|5.4|2.99|3.69|2.9|3.3|3.18|2.74|5.72|4.23|3.74|3.57|3.75|3.85|3.4|2.86|2.48|1.47|1.23|1.64|1.46|1.8|1.71|1.88|2.49|2.12|2.16|2.13|1.73|2.01|1.82|1.75|1.46|0.75|0.6001|0.5424|||||||||||8.38|10.5|9.635|9.49||
2024-04-29 07:41:19|usamicro_0101|AMRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.72|9.85|9.958|10.75|10.28|15.69|20.19|15.98|16.92|16.6|18.66|16.12|17.4|14.2|11.14|13.79|13.195|12.11|12.62|12.41|14.0388|9.64|9.17|16.81|23.85||||||||||||34.12|28.66|25.69||
2024-04-29 07:41:20|usamicro_0102|LMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1883|98.5207|101.3281|90.487|88.5434|81.6327|77.507|83.3171|74.8299|45.3515|70.1587|81.6327|69.1905|51.6667|64.8095|46.5238|50.9524|41.8|29.9|17.9|12.65|9.9|8.75|11.05|4.5005|5.15|4.1625|7.4|5.5|5.2|4.65|4.85|3.25|4.5|6.25|8.4|7.65|6.2|9.3|8.25|11.2|10.35|9.9001|10.999|14.5|13.9|13.9|15|14.66|15.01|15.02|14.97|16.58|17|11.45|10.74||||||||||||||||
2024-04-29 07:41:22|usamicro_0103|ACER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82079.5002|75044.1144|57455.6501|13484.4893|8325.2064|5862.8214|11022.1043|7035.3857|6789.1472|5862.8214|5862.8214|5018.5752|3107.2954|1864.3772|1136.2148|2427.2081|140.7077|293.1411|469.0257|1618.1387|2438.9337|2485.8363|1981.6336|1324.9976|1571.2361|2309.9516|483.6828|425.0546|316.5924|274.0869|140.7077|211.0616|127.5457|139.242|120.1878|106.2636|157.5633|135.5777|106.2636|106.2636|60.4677|57.8954|32.3092|34.4135|35.7266|21.2288|26.7173|44.6976|10.8733|9.8378|7.0418|8.6976|17.4292|17.89|18.8|31.21|25.37|23.72|18.75|2.7|3.38|3.28|3.5|2.72||||||||||||||||
2024-04-29 07:41:23|usamicro_0104|HBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.188|4.313|4.563|4.25|5|4.75|6.01|5.02|5.98|5.78|4.04|3.49|2.25|2.7|2.8|2.8|4.03|7.7|8.3|8.55|10.16|11.14|8.96|9.09|8.67|6.96|4.8|5.04|6.19|7.6|5.83|4.06|2.98|2.51|2.48|0.74|0.23|0.8|0.9|0.67|0.67|1.55|1.04|0.83|0.95|0.86|0.71|0.36|0.851|1.16|1.38|1.2|2.49|2.2|2.41|2.7|4.54|4.45|4.02|3.35|3.1801|3.3681|3.23|3.55|3.08|4.64|6.49|5.68|6.66|6.84|5.49|6.39|5.15|5.56|5.01|2.88|3.41|2.77|2.25|1.85|1.34|1.25|2.35||||||||||||||||
2024-04-29 07:41:25|usamicro_0105|PPIH|price_second_month|1||||||||||||||||||||||||||||6|10.5|5.25|5.5|7.75|5.875|6.25|5.125|5.25|5.75|6|7.5|7.75|8.75|7.25|6.75|8.375|7.5|7.625|5.5|4.5|5.375|6.5|6.25|6.375|7.125|7.125|7.938|7.688|9.5|10.25|8.5|8.5|8.5|6|5|3.125|5|4.875|4.3125|4.125|3.75|3.5|2.2813|2.5|3.1|2.75|3.12|3.051|2.15|1.77|1.65|1.7|2.35|2.49|2.612|3.14|3.36|5.34|11.1|7.17|6.788|6.62|5.37|10.25|10.31|14.8|19.7|18.54|27.99|17.84|10.67|16.08|15.86|11.25|4.33|6.31|6.18|7.18|6.8|6.7|6|6.8399|10.29|11.16|7.99|7.2|6.92|7.5|7.04|5.64|5.67|7.25|11.37|11.42|14.35|13.61|11.41|9.5|7.01|6.25|6.05|5.1399|6.54|7|7.46|7.66|8.1|7.95|8|8.5|9|9.1|9.35|9.1|8.75|8.79|9.1|9.63|9.38|6.22|5.61|5.65|||||||||||9.51|8.17|7.9371|7.9||
2024-04-29 07:41:26|usamicro_0106|TGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0355|1.5675|1.8715|1.9475|1.805|2.831|2.85|2.85|2.565|2.945|2.451|2.888|2.09|1.5865|1.71|1.216|1.4726|2.565|1.8335|1.957|2.09|1.6245|1.64|1.61|2|2.3|1.25|0.85|0.445|0.75|0.35|0.51|0.31|0.24|0.24|0.3377|0.3377|3.38|3.06|2.48|2.22|3.91|3.1|3.71|3.8|3.78|2.7485|2.3|2.04|0.858|0.85||||||||||||1.02|0.88|0.6501||
2024-04-29 07:41:28|usamicro_0107|TACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.833|9.667|8.5|10.833|7.417|6.709|6.167|4.25|3.875|1.875|2.875|4.3333|4.3333|5.5|7|5.0417|4.4583|3.2917|6|4.1|2.84|3.3|4|3.5467|3.2667|2.88|6.8|8.6667|13.6133|14.94|32.93|16.41|22.16|19.1|9.83|8.05|7.79|9.65|12.77|9.42|8.95|9.38|6.49|6.3|4.99|4.99|7.8|12.42|5.58|2.86|4.61|5.17|6.4|7.7|7.33|7.9701|9.1|9.53|11.68|9.76|5.89|6.74|8.1|7.34|7.65|7.93|8.17|8.74|12.66|11.82|10.41|7.65|5.41|6.75|6.27|7.85|8.7|6.99|7.57|7.46|6.65|7.4|8.35|9.8|14.45|13.85|10.85|14.3|10.46|10.46|8.67|11.83|11.04|9.98|3.701|5.07||||||||||||7.15|6.75|6.8||
2024-04-29 07:41:29|usamicro_0108|HDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10|20|20.375|18.25|11.25|8.625|6.5|5.875|10.375|9.875|5.563|4.813|3.938|4|2.5|2.5|2.125|3|1.875|1.938|1.75|2.125|2.625|2.313|2.125|2|3.25|3.05|2.68|2.45|1.55|1.21|1.39|2.55|1.29|0.85|1.16|1.05|0.95|0.8|0.89|0.92|1.55|1.75|1.67|1.35|1.22|1.13|1.12|1.09|1.21|0.84|1.36|3.3|2.34|1.05|1.5|1.37|1.14|1.18|2.13|2.1|1.95|1.53|1.9001|1.83|1.42|1.4|3|3.75|3.61|3.24|4.35|3.64|1.92|2.52|3.1299|2.7183|3.06|3.38|3.9|3.99|3.12|3.04|3.25|3.46|6.47|7.61|7.16|8.16|8.9|5.74|6.1|2.2|1.87|1.09|1.26|1.6|0.504|0.6839|0.815|0.889|1.15||||||||||||12.06|12.35|14.65||
2024-04-29 07:41:31|usamicro_0109|IRIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|7.938|8.25|6.5|6.25|9.5|8.375|8.875|9|5|4|4.25|4.125|4.5|9.25|9.8125|8.625|8.25|7.25|5.3125|4.15|3.76|4.55|4.23|4.02|2.5|3.11|4|3.3|3.48|5.5|7|6.5|5.97|4.07|6.15|6|7.43|7.29|7.98|10.29|8.06|10.99|9.86|5.69|2.99|2.71|3.43|2.44|4.08|0.9|0.872|1.91|2.34|3.2|2.9|3.97|3.17|3.74|3.56|3.69|3.74|3.79|4.22|3.97|3.19|3.98|4.58|6.24|6.06|8.99|9.4|8.51|7.9|8.44|9.88|9.15|7.05|9.64|9.31|14.1|14.76|16.26|15.84|9.01|8.64|7.82|5.79|7.24|8.83|4.75|4.5|5.61|2.5|2.36|2.83|1.76|2.17||||||||||||1.66|2.55|2.69||
2024-04-29 07:41:33|usamicro_0110|ISSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.667|9.125|8.3|6.26|3.5067|4.734|5.1667|4.8267|5.0133|4.14|5.1|4.7067|10.0467|9.1067|13.3207|17.16|20.4067|19.78|23.0933|17.94|14.38|14.26|13.35|14.5|16.03|21.28|26.44|18.1|14.01|9.05|7.58|8.52|3.5|5.44|4.36|3.91|4.6|4.3|5.05|5.25|5.15|5.99|5.59|4.75|4.23|4.25|3.2|3.49|4.26|4.56|7.75|7.33|6.78|7.99|6.47|5.58|2.98|4.19|3.595|2.79|2.4|2.75|2.76|3.1|3.36|3.14|3.85|3.57|3.0406|3.24|2.93|2.6633|2.14|2.9145|4.4321|5.29|4.4243|6.22|4.855|6.54||||||||||||8.03|7.4|8.13||
2024-04-29 07:41:35|usamicro_0111|CMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1.5|1.188|1.125|1.188|1.813|2|2.313|2.813|2.938|3.563|3.75|5.375|5|3|2.688|3.3125|3.375|2.3125|1.6875|1.9375|1.5625|2|1.5|1.1|1.15|1.15|1|1.5|2.2|1.4|1.2|1.25|1.89|3|3.01|3.71|3.5|3.06|2.67|3.01|9.4|6.64|6.85|7.96|6.27|6.3|10.66|7.5|7.24|6.89|7.07|7.04|7.4|7.16|2.44|1.65|2.5736|3.75|2.86|2.93|5.15|4.69|5.05|6.24|9.6|8.63|8.26|9.57|7.71|7.46|6.85|6.9799|9.36|9.36|11.45|14.85|12.17|13.91|12.88|14.1|26.01|21.85|14.25|11.38|12.61|14.65|15.95|16.19|20.93|20.57|21.52|18.2|14.42|9.17|7.8|7.6263|7.67|6|3.69|2.88|4.75|6.1||||||||||||27.11|17.99|18.37||
2024-04-29 07:41:37|usamicro_0112|TRCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|3.95|3.42|2.1|1.45|0.93|1.9|2.29|2.1|2|3.15|4.35|5.05|4.3855|3.6|1.43|0.4901|0.77|0.9411|1.42|0.5458|0.67|1.16|1.25|1.43|1.39|1.18|1.1|1.16|1.22|1.12|0.6856|1.59|1.2|1.33|0.7702|0.69|0.349|0.305||||||||||||||||
2024-04-29 07:41:38|usamicro_0113|RFIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.625|1.125|0.875|0.875|0.469|1.0315|2.5315|2.594|2.6875|2.375|1.5625|1.1875|1.1875|0.9845|0.9065|0.844|0.969|0.8125|0.9688|0.9063|0.9375|4.8125|2.5938|2.7188|1.375|1.0625|1.5|1.26|1.37|1.395|1.1055|0.97|1.05|1.065|1.4855|2|3.935|3.13|4.655|3.36|4.24|3.225|2.875|2.68|2.44|3.1|2.8601|3.82|3.6345|3.04|2.815|3.25|3.395|2.865|3.755|2.765|2.495|1.66|2|2.065|2.225|2.445|2.57|3.285|3.425|4.05|3.5701|3.68|3.71|3.55|3.7|4.25|4.45|6.11|5.66|7.07|9.03|6.52|6.13|5.2|4.1|4.05|4.35|4.52|4.3|3.09|2.0613|1.76|1.8|1.5|1.758|2.3|2.55|4.45|7.65|8.55|6.63|6.86|7.84|7.98|6.36|3.87|4.9|4.95|||||||||||4.15|3.01|3.04|3.1||
2024-04-29 07:41:39|usamicro_0114|SCYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1|100.4|96.1|87.8|71.5|68|47.1|39.5|28.2|39.2|33|16.1|19.7|19.4|16.4|17.4|13.3|7.4|13.2|12.6|10.6|10.9|9.75|7.834|5.89||||||||||||3.52|1.68|1.62||
2024-04-29 07:41:41|usamicro_0115|EKSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.618|62.4672|44.2058|52.7798|39.8632|11.2463|18.8685|38.7|22.95|24.45|40.65|27.9|31.5|21.75|12|8.403|5.7885|3.53|5.15||||||||||||0.9003|1.75|1.9||
2024-04-29 07:41:42|usamicro_0116|FEIM|price_second_month|1|15.6172|14.826|11.3277|10.0576|7.4963|8.9955|7.4546|10.7239|9.7868|9.7244|11.7234|12.2231|14.0833|13.9167|15.4167|17.75|16.75|14|8|6.8334|7.3333|7.25|6.9167|7.0833|6.9167|7.0833|6|4.6667|4.75|3.6667|2.9167|3.1667|3.3333|3.4167|2.9167|3.0833|2.3333|3|2.9167|3|2.8334|4|3.6667|2.75|2.6667|2.375|3.083|3.3333|2.5|2.959|4.25|3.917|5.417|6.5|8|7.3333|8.959|15|16|14.5|12.563|7|10|7.5|8.375|9.25|10.375|18.25|28.625|22.94|17.01|13.4|18.5|12|14|13|9|7.25|10.23|9.3|9.1|9.8|14.5|16.5|14.14|12.85|14.85|10.66|13|10.9|10.49|14|12.98|12.94|11.95|10.96|10.54|10.08|9.6499|7.7799|6.57|4.24|2.8865|3.32|3.75|4.63|5.14|5.2705|4.65|6.01|6.71|10.26|9.5|8.53|7.69|8.27|8.15|8.7984|8.22|9.39|10.65|11.68|11.67|10.81|12.31|10.67|11.43|13.95|11.28|10.37|10.62|9.98|9.3|10.51|10.8|11|9.54|9.55|9.36|8.75|8.06|10.37|10.6|11.85|11.39|12.15|10.21|9.14|9.15|10.11|||||||||||6.62|6.94|10.95|10.89||
2024-04-29 07:41:44|usamicro_0117|SMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||39|33|56.5|27|19|16.5|13|10.5|11.5|7.752|11|6|6.5|10.5|9|7|5.5|14.75|27.25|19|6|7.25|6.44|3.522|4.1176|4.2|3.402|1.76|3.56|2.32|12.2|14.8|10.6|10.404|8.32|18.68|28.04|24.56|17.28|18.4|27.32|35.88|54.4|53.84|63.92|53.96|62.92|65.96|32.04|20.48|33.76|30.28|20.44|17|38.84|46.2|25.32|35.04|39.4|30.6|59.76|37.48|21.24|7.56|4.12|10.16|6.44|6.72|4.96|5.84|5.16|3.56|5.64|7|3.2|4|4.08|5.96|4.56|3.16|3.2|2.6752|2.8016|2.43|1.41|1.31|1.07|1.09|2.29|2.159|2.06|2.48|2.17|1.9|2.94|6.18|4.72|5.36|4.25|3.84||||||||||||13.68|5.436|3.0464||
2024-04-29 07:41:46|usamicro_0118|BTAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|9.29|4.83|8.58|10.49|9.28|6.35|32.57|43|39.1||||||||||||3.78|3.8|3.18||
2024-04-29 07:41:47|usamicro_0119|RMCF|price_second_month|2||||||||||||4.6382|2.6671|2.3191|2.7829|1.6234|1.7393|0.9276|1.1596|0.9276|0.8698|0.9276|0.7345|0.5798|0.9663|1.7973|1.7393|1.4108|1.2756|0.6184|0.9276|1.4688|1.4688|1.3915|1.3915|1.2369|1.3528|1.5847|1.7008|1.5461|1.6233|3.6332|4.4836|3.7106|4.0198|3.9425|4.329|4.4836|5.5654|4.6379|2.7829|2.2418|2.7829|2.1645|1.5466|1.0819|1.4685|1.5466|1.6618|1.8553|1.9332|1.8553|1.2465|1.0436|1.778|1.8166|1.6234|1.7393|1.4881|1.2175|1.5461|2.0408|2.551|3.4045|4.2981|5.5048|3.5869|3.2983|2.4325|3.3065|3.7724|4.7005|5.9163|6.222|8.7959|8.7551|11.2653|14.15|22.9714|15.1048|13.2667|14.7143|13.5333|12.4|12.8095|12.8476|16.9001|16.74|11.72|12.3|8.96|7.06|6.4766|6.19|8.096|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.96|||||||||||5.92|3.92|4|3.56||
2024-04-29 07:41:49|usamicro_0120|CFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13|11.14|11.2499|11.5001|10.85|10.29|10.035|10.02|11.07|11.2118|7.11|6.57||||||||||||||||
2024-04-29 07:41:50|usamicro_0121|SMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|40.9375|18.25|12.75|8.25|9.55|10|5.5|4.7|6.2|3.25|2.35|4.7|4.95|3.1|1.7|2.04|1.26|0.96|2.73|1.68|2.06|2.46|2.53|2.42|2.82|4.3701|2.29|1.51|1.76|2.37|1.75|0.65|0.61|0.638|0.82|0.88|1.35|3.65|2.64|3.79|3.45|2.27|1.3001|2.25|3.25|3.3|3.03|2.2396|2.64|2.105|1.87|2.34|2.075|1.75|1.75|1.72|1.53|1.7|1.4992|1.4|1.33|1.53|1.49|1.3415|1.4399|1.25|1.2937|1.65|2.2|2.99|2.7701|3.66|5.11|3.41|3.29|3.06|3.52|3.09|3.45||||||||||||||||
2024-04-29 07:41:51|usamicro_0122|RELL|price_second_month|2|||8.0709|8.3457|7.7618|9.1355|10.475|11.8831|13.504|14.1913|16.4934|20.3419|18.4956|16.9829|20.0083|19.6301|19.7332|14.25|16.5|18.75|18.75|19.5|19|17|15|11.25|9.25|8.25|9|6.25|6.625|6|6.25|7.75|7.875|7.625|7|8|10|8|6|6.75|6.375|5|4.5|7.75|6.75|7.875|7.125|9.5|10.75|10.813|9|7.5|9.25|7.375|8.313|12.25|10|12.5|12|7.75|9.5|5.375|6.9375|7.3125|7|12.625|15|13.6875|14.5|12.815|11.76|9.75|12|11.75|9.36|7.261|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.485|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.385|||||||||||13.8|11.47|9.84|9.995||
2024-04-29 07:41:53|usamicro_0123|SYNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|8.14|5.95|3.08|3.61|2.66|2.77|2.665|2.22|2.01|1.63|2.22|1.92|1.55|1.62|1.67|3.11|2.81|3.05|3|3.4|2.4|2.4|2|1.85|2.2|1.78|1.7597|1.75|1.43|1.705|1.135|1.15|1.31||||||||||||||||
2024-04-29 07:41:54|usamicro_0124|AVNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||75.756|74.256|64.5|73.5|59.256|94.5|99.756|143.256|150|186|246.756|189|220.5|115.872|34.5|70.5|95.628|151.5|164.256|189|400.5|335.256|306.756|158.256|109.5|67.8|114.24|83.64|53.76|41.88|21|47.64|24.36|39|45|42.6|62.4|34.56|30.72|24.72|25.32|21|29.4|39.6|61.68|50.16|43.8|51.24|244.8|205.2|205.32|206.64|120.48|134.88|112.32|59.88|47.16|57.54|72.72|75.36|73.8|52.92|47.4|49.68|73.32|56.04|31.2|21.12|31.56|31.08|27.36|33|42.72|31.8|30.48|30.36|23.4|12.72|18.84|18.12|15.24|13.68|13.92|11.16|7.758|6.9|9.46|12.63|15.5|17.51|15.48|15.76|16.83|17.82|17.8|14.61|13.7|13.39|14.1|13.9253|12|15.24|21.68||||||||||||35.24|30.31|35.49||
2024-04-29 07:41:56|usamicro_0125|HCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|10.38|10.65|11.3|12.01|11.31|11.09|11|9.71|6.15|6.68|4.59|5|5.8|5.17|5.22|5.42|4.15|4.09|3.23|3.34|3.61|3.43|3.46|3.39|3.25|3.2825|3.25|2.45|2.46||||||||||||||||
2024-04-29 07:41:57|usamicro_0126|KTCC|price_second_month|0||20.25|23.25|21|14.75|12.75|8|10.5|7.875|8.625|9.75|13.625|13.125|7.875|7.125|8.875|8|9.625|5.625|5.875|5|4.75|4.375|6|6.75|6.5|5.5|4.75|4.25|4.375|4.5|4.875|4|2.5|1.875|3.75|7.25|5.625|9|11.5|13.75|9.75|7.25|7.25|6.75|7.625|10.5|10.625|13.875|15.25|11.125|7.75|7.75|6.625|8.75|6.75|5.75|4.875|5.563|4|2.9375|2.0625|4.5625|4.5625|5.3125|4.1875|4.1875|3.6875|2.75|4.9375|4.3125|2.625|1.85|2.2|2.6|1.11|0.9|0.72|1.3|1.09|1.82|2.45|2.139|2.65|3.58|3.15|3.17|3.07|3.77|4.99|3.31|3.9|3.7|5.13|4.95|4.08|4.5|4.52|4.2299|3.17|3.6|3.36|1.16|1.002|1.65|2.1897|2.635|5.2701|5.56|5.22|5.46|4.74|4.5|3.96|4.8|10.84|9.69|10.84|10.14|10.63|11.36|9.91|10.52|10.35|10.61|10.97|8.19|10.29|11.41|10.4|7.86|7.18|8.91|7.51|7.73|7.25|6.78|7.11|7.58|7.18|8.41|8|6.8|6.5194|5.16|5.1|5.5892|4.67|4.09|8.22||||||||||||4.79|4.1|4.66||
2024-04-29 07:41:59|usamicro_0127|ASPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|6.6|3.96|3.48|2.4|1.452|1.476|1.9308|2.7|2.22|2.1612|1.824|2.04|1.848|1.98|2.04|3.3|3.55||5.5|8.24|7.43|7.73|8|5.67|4.71|4.2|3.98|6.94|9.73|8.26|11.82||||||||||||0.126|0.17|0.2||
2024-04-29 07:42:00|usamicro_0128|RDVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.85|7|7.45|12.99|11.1|17.12|23.87|17.91|19.78||||||||||||20.56|20.92|17.86||
2024-04-29 07:42:02|usamicro_0129|FLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||1.6625|2.1375|6.175|7.3625|5.7|5.4625|6.764|4.8687|3.5625|2.9098|3.5625|3.8598|3.9187|3.325|3.1473|1.9|2.85|2.85|2.2562|1.6625|2.1375|2.375|2.3161|1.6625|1.1875|1.4848|1.9|1.0098|1.1875|0.7723|0.8265|0.5225|0.38|0.608|0.38|0.304|0.665|0.4845|0.6317|1.083|0.7125|0.722|0.7315|0.665|0.76|2.755|3.0875|3.8|3.04|3.04|3.0875|3.0875|3.039|3.5529|3.325|3.0875|2.641|2.1185|2.071|1.615|1.0829|1.0355|2.4225|2.3751|3.2774|2.7265|2.9355|2.9545|2.9925|3.7525|3.7905|3.2205|2.4985|3.04|2.774|2.5745|2.9735|3.173|2.8405|2.603|2.679|2.2705|1.406|1.0165|1.1875|1.387|1.5295|1.4155|1.5675|1.3965|1.52|1.96|2|2.22|2.32|2.51|3.7|3.1|3.39|3.05|2.25|2.2|2.1|2.02|3.5|2.88|1.97|1.9||||||||||||4.83|5.02|5.13||
2024-04-29 07:42:04|usamicro_0130|CSBR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.96|1.68|0.72|0.96|1.128|1.44|3.372|6|7.872|6.756|3.756|3|3.756|2.256|0.96|0.84|0.96|1.44|1.02|2.16|1.32|3.36|2.4|1.68|1.32|0.84|0.624|0.6|0.36|0.42|0.18|0.072|0.144|0.18|0.24|0.3|0.264|0.54|0.564|0.66|0.564|0.3|0.36|0.36|0.36|0.18|0.24|4.2|6.48|7.2|22.8|13.2|10.8|10.2|10.8|12.6|10.08|8.4|9.6|11.76|11.04|10.8|9|5.4|10.44|8.4|7.68|7.8|5.4|4.2|3.6|7.2|9.12|21.6|13.2|12.96|12|8.22|5.34|9|5.88|7.4999|3.57|4.0675|2.25|1.68|2.54|3.17|2.88|3.38|3.973|3.48|7.2672|12.3|7.87|10.65|7.81|6.07|7.8|4.74|9.29|8.61|||||||||||6.38|6.21|5.6199|4.9||
2024-04-29 07:42:05|usamicro_0131|RESN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.37|8.18|15.18|3.96|3.92|3.15|2.04|4.01|5.46|4.69|4.91|4.3168|4.33|6|4|4.6|5.13|1.8|3.11|2.5|3.33|2.15|1.72|2.25|2.65||||||||||||||||
2024-04-29 07:42:06|usamicro_0132|GV|price_second_month|0|2.5|1.875|1.625|1.625|1.25|1.125|1.125|1|0.875|0.75|0.625|0.625|0.5625|0.5|0.4375|0.5|0.8125|0.8125|0.625|0.4375|0.4375|0.375|0.375|0.375|0.5|0.5|0.5625|0.5625|0.4375|0.4375|0.3125|0.25|0.25|0.25|0.25|0.375|0.375|0.4375|0.625|0.6875|0.6875|0.875|0.5|0.625|0.5|0.375|0.375|0.375|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.25|0.313|0.375|0.438|0.313|0.313|0.25|0.188|0.25|0.25|0.25|0.3125|0.5|0.5|0.8125|0.4375|0.6|0.65|0.52|0.46|0.5|0.48|0.41|0.46|0.42|0.57|1.11|0.66|0.62|0.56|0.5|0.5|0.55|0.53|0.95|0.86|1.09|1.59|1.33|1.02|1.12|1.02|0.84|0.71|0.65|0.55|0.6399|0.3|0.3182|0.47|0.4498|0.38|0.38|0.41|0.34|0.302|0.32|0.435|0.36|0.2601|0.4598|1.5|2.19|1.83|3.74|2.61|1.8|2.04|2.33|1.82|2.09|2.1016|2.53|1.38|1.86|1.71|1.19|2.82|2.97|4.15|7.25|4.4|4.45|4.35|4.7|4.35|4.75|2.32|2.68|2.42|2.4|2.69|3.29|3.85|4.37||||||||||||0.272|0.148|0.1799||
2024-04-29 07:42:08|usamicro_0133|ATOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|5.63|4.672|4.17|4|6.13|5.94|5.495|3.6|3.8|4.15|4.06|3.05|4.39|8.04|12.71||||||||||||6.36|6.89|6.3||
2024-04-29 07:42:10|usamicro_0134|PESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||38.75|35|31.25|27.5|26.25|18.75|12.5|17.5|11.9|11.9|10.625|8.125|6.565|8.125|10.625|9.69|8.75|10.315|10.315|11.565|10.625|9.065|8.125|7.97|6.095|6.875|8.2813|6.875|6.875|7.8125|7.2656|9.2969|9.6875|13.3|15.3|15.25|13.15|14.75|14.35|12.445|10.85|9.15|9|10.85|15.75|9.8|8.25|6.5|8.8|8.75|10.85|8.3|9.3|9.3|11.35|10|11.15|15.5|13.1|13|9.3|12.5|12.5|4.5|7.05|11.35|12.3|11.5|9.65|8.85|8.45|7.55|7.4|6.9|7.25|7.75|8.35|5.55|4.75|3.901|4.55|3.3745|2.4|3.4|3.48|4.05|3.86|4.4|4.22|3.49|3.95|3.86|3.77|4.7|5.46|4|2.95|3.5|3.55|3.95|3.9|4.9|4.75|3|3.55|4.15|3.99|7.1|6.5|5.59|7.15||||||||||||12.48|7.29|7.93||
2024-04-29 07:42:11|usamicro_0135|IEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||14|13.375|12.75|18|14.125|14.25|11.375|8.5|6.75|10.375|9|9.625|8.25|7.625|7.5|7.75|12.125|20.375|15|9.5|7.3125|4.25|5.9375|3.9375|3.6875|3.125|2.375|3.125|1.875|1.625|1.3125|1.5|1.25|0.8|0.52|0.55|0.25|0.12|0.18|0.195|0.82|1.23|1.75|1.34|1.27|0.6|0.55|0.59|0.52|0.69|0.5|0.83|0.65|1|1.65|1.5|1.82|1.8|1.9|1.72|2.05|2.05|1.5|1.35|3.05|5.16|4.21|5.64|4.46|4.85|6.05|8.47|6.79|5.44|5.54|4.77|6.2|5.73|6.79|6.12|3.5|3.68|4.35|4.34|4.54|4.66|5.21|4.3|4.35|4.4|3.54|4.3|4.54|4.9|3.51|3.77|3.68|4.14|4.12|4.22|5.36|5.49|6.28|7.54|6.11|6.59|8.54|7.54|7.96|8.4||||||||||||||||
2024-04-29 07:42:13|usamicro_0136|VISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:42:14|usamicro_0137|HTGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|5.08|2.68|2.83|2.61|2.0099|1.23|3.5|1.7|2.14|4.59|3.81|4.14|3.56|2.71|2.27|0.9474|0.65|0.5796|0.5982|0.3983||||||||||||||||
2024-04-29 07:42:15|usamicro_0138|NTRP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|57.6|32|31.36|35.84|30.08|20.8|16.64|13.12|15.84|11.872|9.648|18.33|6.21|4.41|7.34|8.67|10.54|9.18|5.92|4.5|6.95|5.05|0.86|1.09|1.43|1.09||||||||||||4.558|3.71|2.99||
2024-04-29 07:42:16|usamicro_0139|SRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.22|4.5737|3.9049|5.864|5.25|5.59|6.55|7.43|5.84|7.75|5.74|6.26|3.71|3.7617|2.28|2.67||||||||||||3.11|2.42|4.1||
2024-04-29 07:42:17|usamicro_0140|NTWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|140.625|106.25|259.375|368.75|2412.5|943.75|1250|543.75|218.75|215|10|16.5|10.5|9.5|7|10|11|16|27.1|29.5|22|23.3|14|22.4|20.3|20|18.8|17.9|20|19.3|18.399|14.5|16|16.4|15.8|27.3|18.4|28|27.2|7.1|4.2|4.702|10|9.4|9.3|7.4|7.83|13.9|20.1|15.4|9.08|4.002|5.4|4.452|4.62|6.29|9.76|9.62|10.16|4.79|4.76|4.33|3.47|4.32|5.13|5.41|5.17|5.55|6.85|6.17|6.03|5.7|5.1|4.1|4.45|4.15|4.75|6.05|5.95|6.72|6.7|5.81|5.03|4.19|3.31|3.3|3.05||||||||||||2.2|2.2|2.78||
2024-04-29 07:42:19|usamicro_0141|YGYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.6|3.6|3.2|2|18.6|9.96|5.2|6.2|4.6|3.8|3.3|5.38|6.38|5.6|4.4|3.62|4.59|4.66|5|4.91|7.3|6.4|5.8|6.4|5.448|5.798|5.898|5.6|4.823|5.5|4.3|4.29|3.51|3.8692|6.78|7.58|5.54|4.3|4.33|1.27|1.64|0.85||||||||||||||||
2024-04-29 07:42:20|usamicro_0142|PMD|price_second_month|0|||||||||||||||||10.68|8.7383|1.9417|3.8835|2.4272|2.6699|2.913|2.306|12.6217|10.4369|19.9029|16.0194|19.4175|11.6505|4.3689|9.9515|10.1942|8.7383|9.7087|12.6217|10.1942|6.7965|11.4078|11.6505|11.165|8.2524|8.0097|15.0485|12.1359|15.2913|13.108|11.896|12.38|23.544|22.332|21.36|28.64|27.5|24|28|30.252|28|24|22.5|22.5|18.5|20|19|20|18.75|18|22.5|19|18.8|20|19.64|17.2|17.2|15|15|11.96|11.55|10.45|9|8.76|8.32|8.05|11.39|11|12.12|12.75|13.7|14.5|14.91|11.6|17.95|16.8025|16.56|17.8|16.76|19.15|17.72|15.86|16.5|16.21|15.5|7.8|6|6.63|6.63|6.15|7.82|8.58|8.57|8.98|8.73|9.89|8.44|9.03|10.18|9.96|11.72|11.41|12.03|11.16|12.7|13.75|17.81|15.23|14.29|15.08|16.41|14.37|11.06|11.6|12.67|13.91|20.27|24.99|21.25|20.69|21.14|18.43|21.2|19.96|19.33|17.48|19.56|10.25|7.8|9.12|8.84|5.8|4.53||||||||||||4.22|2.56|3.1646||
2024-04-29 07:42:22|usamicro_0143|LMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.83|9.7401|9.77|10|9.9|10.46|14.47|13.98|12.36|12.99|12.6|12.2|11.79|9.29|4.4|5.8|9.75|4.45|2.9398|4.17|2.75|5.72||||||||||||36.13|38.12|49.24||
2024-04-29 07:42:22|usamicro_0144|CERC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.34|4.09|4.72|0.73|0.56|0.75|1.18|4.4|3.96|4.9|3.49|7.22|4.49|3.1|3.57|2.97|2.925|2.54||||||||||||||||
2024-04-29 07:42:23|usamicro_0145|CFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.75|290.4825|338.6075|409.0625|385|262.9825|268.125|292.1875|281.875|247.5|234.025|278.3|273.9|286||271.15|261.25|347.9025|312.125|411.125|394.625|365.75|343.475|308|353.1|277.475|277.75|203.5|211.2|213.125|220|199.375|202.125|184.25|168.025|106.7|123.2|129.8|103.125|82.5|77|69.85|75.625|41.25|33|46.75|32.4472|20.625|41.6405|31.625|20.0723|20.35|22|8.415|8.855|7.1418|8.8165|7.7005|7.425|7.81|7.9195|8.1395|7.975|7.92|7.26|7.7|7.535|7.865|7.15|7.425|7.48|8.03|10.12|11.275|12.87|14.245|2.44|2.37|14.34|13.7|12.9|12.42|11.86|13.7|13.98|10.56|11.375||||||||||||18.34|16|21.85||
2024-04-29 07:42:25|usamicro_0146|ORMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.88|8.64|8.28|8.28|4.8|4.8|7.2|7.8|8.4|6|4.2|6.24|5.16|5.4|5.736|5.988|4.3308|3.48|3.6|3.96|3.24|4.08|3.96|3.84|3.84|3.48|8.75|9.89|7.3|7.05|15.05|9.5|9.65|6.5|4.56|7.24|5.66|6.82|7.09|8.72|7.75|6.33|6.3999|8.1|8.16|9.46|7.31|7.11|4.68|3.95|3.21|2.88|3.23|2.43|3.95|3.39|3.51||||||||||||3.28|2.22|3.29||
2024-04-29 07:42:26|usamicro_0147|MAMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:42:27|usamicro_0148|APT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.313|1.969|1.625|1.344|1.406|1.406|1.063|2|1.5|1.469|1.25|0.906|0.781|0.7|0.67|1.03|0.8125|0.92|0.66|2.06|1.4375|1.4375|1.125|1.28|1.13|1.18|1|0.9|0.96|0.84|0.86|0.9|2.45|1.74|2.05|2.66|1.82|1.67|1.69|2.23|1.98|2.96|2.55|2.65|2.4|1.99|2.4|3.05|2.7|1.53|1.68|1.41|1.07|1.2|1.05|0.86|1.55|4.95|4.98|3.37|2.09|1.53|1.59|1.46|1.21|1.16|1.23|1.4671|1.29|1.39|1.42|1.62|1.61|1.56|1.98|2.32|2.29|2.7001|2.81|2.78|2.38|2.07|1.72|1.66|2.5|3.04|3.45|3.05|2.85|3.35|4.05|3.65|3.5|3.65|3.75|3.77|3.58|3.45|3.37|21|12.45|14.03||||||||||||4.43|4.9|5.7||
2024-04-29 07:42:29|usamicro_0149|EDUC|price_second_month|2|0.0781|0.0703|0.1094|0.0781|0.0469|0.0391|0.0703|0.0469|0.1094|0.1094|0.0625|0.0859|0.0625|0.1172|0.2344|0.2109|0.2031|0.1094|0.1328|0.1016|0.0781|0.0859|0.1094|0.0938|0.0938|0.1172|0.1563|0.1406|0.1563|0.0625|0.0469|0.0938|0.0938|0.1094|0.2031|0.1797|0.2656|0.375|0.4219|0.4219|0.375|0.4688|0.7969|0.75|0.8281|1.2657|1.625|1.8282|1.6563|2.4845|3.25|2.875|1.625|1.6875|1.625|1.4688|1.6095|1.7813|1.25|1.1485|0.875|0.6094|0.6719|0.625|0.6563|1.0938|0.8125|0.75|0.8594|0.9688|0.875|0.7625|1.0625|1.435|1.7463|1.85|1.725|1.595|2.29|2.4375|3.265|2.8125|2.625|2.5625|2.8475|2.6125|2.525|2.575|2.585|2.0525|2.1|1.915|1.7375|1.7075|1.935|1.9875|1.6675|1.525|1.57|1.575|1.2925|1.1125|0.995|1.425|1.25|1.245|1.5|1.54|1.3525|1.54|1.7|1.45|1.375|1.375|1.225|1.1525|1|0.9875|0.9875|0.875|0.7775|0.7225|0.895|0.95|1.1925|1.0925|1.0697|1.085|1.224|3.025|2.6325|3.53|3.365|2.3375|1.8625|2.0625|2.6|3.125|21.75|24.3|19.95|12.25|7.97|9|6.65|6.7|5.7|5|13.34|18.19|||||||||||1.78|0.94|1.6|2.18||
2024-04-29 07:42:31|usamicro_0150|INTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11|8.875|8.375|4.8125|6.125|6.375|6.25|7.0625|13.25|25.5|14|10.5625|10.25|6.8125|8.87|5.755|3.1|3.61|7.1012|3.65|3.77|3.04|4.65|5|5.66|5.97|6.05|7.76|4.8|4.5|3.63|3.44|3.62|3.85|4.38|5.85|4.99|4.06|4.47|3.32|2.23|2.14|1.9|1.21|0.25|0.18|0.17|0.35|0.89|1.68|4.17|2.56|2.29|3.71|3.39|2.88|2.35|3.67|3.36|2.55|2.4|3.25|3.38|3.979|3.93|3.98|3.8|4.59|4.38|4.14|4.59|4.0001|3.88|3.91|3.5101|3.9|4.4|4.9|8.3|7|8.95|7.85|7.45|8.95|6.625|7.71|4.95|4.49|5.75|5.67|3.24|4.78||||||||||||17.52|13.07|11.68||
2024-04-29 07:42:32|usamicro_0151|ARTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:42:33|usamicro_0152|AWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.25|12.25|12|10.875|13|11.5|7.375|15.625|36.375|57.5|35.75|47.875|60|42|47.9375|19.5|10.5625|9.21|5.4|5.11|6.56|3.55|2.81|2.8|1.85|1.83|2.41|3.04|3.86|2.85|2.81|4.91|6.05|6.6|6|6.06|5.72|5.83|5.15|5.26|5.1|5.26|3.9|4.86|3.77|3.38|2.95|1.79|1.69|2.52|2.71|2.19|2.58|2.33|2.21|2.99|3.63|3.06|3.21|3.03|4.39|5.7|6.01|6.4|4.97|5.07|5.02|5.9|6.54|5.7|4.2|4.34|4.43|3.94|3.31|3.1|3.31|4.15|5.23|5.75|4.9|4.65|5.1|4.65|4.15|3.95|3.75|3.52|3.7|3.2|2.95|3.29|3.05|3.36|2.78||||||||||||1.47|1.62|1.99||
2024-04-29 07:42:35|usamicro_0153|FRD|price_second_month|0|8.246|8.8631|8.5986|9.0837|8.4798|8.9832|8.3538|9.4717|7.9897|7.8756|8.8644|10.0058|9.7432|8.2579|9.1271|9.6344|8.6201|9.9966|10|9.7582|4.6285|4.1361|5.3833|4.7597|4|4.25|3.6251|3.375|3.6251|3.4998|2.75|3|2.625|2.5001|2.3751|2.5001|3.25|2.875|3.1251|2.875|2.9374|4|4.2499|4.3751|4.1874|4.1252|3.7509|4.1248|4.0011|4.4376|3.7484|3.9361|4.1242|4.6238|5.9985|5.375|6.1227|9.3143|7.1263|6.6262|6.8763|4.5015|4.8753|4.5625|4.125|4.0625|3.8125|3.5|3.25|3.75|3.125|2.76|3.219|2.8|2.56|2.52|2.8|2.66|2.4|2.41|2.5|3.14|3.08|3.5|3.9|4.7|8.18|8.92|7.69|6.8|5.95|7.64|8.24|8.53|9.55|8.38|9.56|8.27|7|5.12|6.25|9.4|4.96|4.2|5.45|5.82|5.76|5.5|5.45|5.96|7.44|10.2|9.89|9.42|10.66|10.45|10.21|9.78|10|10.882|9.71|9.89|8.52|8.45|8.24|8.37|8.15|6.48|6.7|6.02|5.94|5.22|6|5.72|5.63|6.45|5.4126|5.67|5.67|6.06|6.18|10.33|8.08|7.51|7.38|6.35|6.1198|5.53|4.46|6.06||||||||||||13.92|12|18.35||
2024-04-29 07:42:37|usamicro_0154|SNFCA|price_second_month|0|||||||||||||||||||0.9566|0.8723|1.0129|0.9566|0.8159|1.2408|1.418|1.359|1.0635|0.7447|0.5586|0.4965|0.4034|0.2607|0.5213|0.6517|0.7494|0.5474|0.6158|0.5474|0.5474|0.8211|0.9237|0.7527|0.7527|0.8262|1.1495|1.1495|1.1499|1.207|1.1313|1.0936|1.3207|1.4265|1.4058|1.5442|1.4265|1.3516|1.4136|1.4559|1.3516|1.3532|1.3098|1.3532|1.1788|1.091|1.0776|1.1235|1.3295|1.492|1.0585|1.252|0.9264|0.9629|0.8203|0.9049|1.1167|1.0109|1.8727|1.359|1.9007|2.832|2.5475|2.7556|2.9297|3.4819|1.975|1.6495|1.3999|1.7461|1.4558|1.5307|1.7788|1.6261|2.2814|2.0252|2.8087|2.6697|3.0267|2.3748|2.3153|1.9014|2.4066|1.3581|0.9453|1.1865|1.4831|1.7113|2.2075|2.0484|1.3476|1.0601|1.0721|1.1446|1.044|0.937|0.8616|0.9245|1.532|2.78|4.6091|5.3457|4.9505|4.1254|3.4324|2.832|2.8247|3.4217|3.7056|4.5101|4.8999|5.5038|5.198|4.3583|3.5669|4.575|5.779|5.773|5.3516|4.9723|4.2981|4.4688|4.7343|4.6458|4.8847|4.6551|4.6551|4.5064|5.0527|5.1024|6.3317|6.32||||||||||||8.2|7.96|8.62||
2024-04-29 07:42:39|usamicro_0155|PDEX|price_second_month|0|||||||||||||||14.625|12.75|10.125|8.625|5.625|3.375|2.25|3|1.125|1.125|1.125||||2.4375|2.25|2.25|2.8125|3.375|4.5|4.875|6.1875|5.0625|5.0625|5.8125|6.1875|7.5|6|5.25|6.9375|7.5|8.25|6.18|7.14|7.68|6.939|9|12.375|15.939|11.439|8.814|5.907|5.25|6.375|7.5|8.064|5.814|4.689|6.375|5.25|4.125|4.3125|5.25|6|7.125|7.3125|7.5|9.1875|4.11|3.15|2.43|2.73|2.097|1.17|1.56|1.8|3.03|5.271|6.48|8.49|6.183|7.74|8.103|9|9.63|9.24|7.5|7.77|5.67|4.59|3.99|4.05|4.899|4.71|4.2|4.8|3.87|2.9697|1.62|1.1703|1.2|1.44|1.89|1.4133|2.13|1.74|2.1287|2.48|3.086|1.79|2.47|2.2399|2.02|1.97|1.99|2.06|1.9|1.92|2.35|2.25|2.05|2.06|2.34|2.08|2.2729|2.34|2.38|3.18|4.08|5.3899|4.3|5|5.65|6.75|6.85|6.8|6.7|8.95|14.6|14.98|11.34|14.34|14.0691|18.4816|19.7|28.86||||||||||||17.01|16.16|17.1||
2024-04-29 07:42:40|usamicro_0156|SCX|price_second_month|0|13.625|13.8125|14.375|14.5625|12|13.875|15.125|17.25|16.5|17.5|17.875|19.9375|20.75|20.875|21.875|22.75|22.875|25.25|19.1875|21|23.75|24.5|24|24.875|22.125|23|22.25|21.875|24|22.625|19.875|22.125|23|19.875|23.125|25|25.5|23.25|24.875|24.375|24.5|24|24.375|24.875|22.75|22.75|20.875|22.5|23|23|23.375|24|25.75|23.75|27.75|29.875|29.75|35|38.5|40.125|38.688|34.4375|30.625|29.8125|27.1875|24.4375|23.8125|22.875|20.3125|18.375|21|22.51|22.15|20.6|19.4|20.3|22.65|23.5|17.2|14.85|12.78|15.36|14.27|15.75|15.73|14.2|19.88|20.39|17.07|16.59|18.25|14.5|14.21|13.95|15.61|18.1|17.01|16.33|18.84|17.44|22.78|26.25|15.51|7.1|8.62|9.49|9.42|10.95|9.54|8.96|12|13.02|12.4|10.92|12.325|12.55|10.93|12.68|10.21|10.97|10.25|10.43|13.02|18.74|15.34|17.58|14.48|21.65|18.11|15.79|11.06|9.43|12.15|11.186|9.9|11|8.95|7.3|8.3|8.5|6.7|6.4|4.65|7.57|7.37|5.52|5.8383|4.56|3.25|3.41||||||||||||11.09|9.01|10.14||
2024-04-29 07:42:42|usamicro_0157|CRWS|price_second_month|0|0.7563|0.6532|0.9626|0.997|0.9626|0.8595|0.7563|0.7908|0.722|0.722|0.9283|1.2376|1.5127|2.2002|2.6128|3.541|5.7756|10.7605|6.7726|7.0132|7.4945|6.7726|7.8727|9.875|14.25|11.75|11.9375|13.375|13.875|13.5|11.75|14.75|12.125|13.125|14.125|15.875|17.875|15.25|17.75|17.5|15.25|16.5|19.125|19.75|20|14.75|16.125|16.125|17.5|13.375|12.25|9.875|10.5|8.625|9.25|11.625|10.375|12.625|16.25|21.188|14.125|7.625|6.188|6.188|5|3.75|2.625|1.625|1.438|0.5|0.344|0.47|0.27|0.45|0.35|0.46|0.75|0.61|0.51|0.49|0.68|0.73|0.52|0.6|0.52|0.53|0.51|0.63|0.51|0.53|0.61|0.64|0.58|3|3.78|3.75|4.32|3.9201|3.84|3.72|3.8|3.7|2.28|2.25|2.14|2.8|3|3.23|3.92|4.49|5.0399|5.02|4.93|4.15|3.6|4.2488|5.43|5.7|5.82|5.8|5.95|7.18|8|9.2|8.34|7.91|7.26|8.396|8.018|8.08|8.85|8.44|9.42|10.03|7.9|7.9|7.55|6.65|6.45|6.5|5.795|5.85|5.78|5.45|5.03|5.36|6.72|6.1|4.9|5.98||||||||||||4.96|4.91|5.5||
2024-04-29 07:42:44|usamicro_0158|ISEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|34.98|41|38.54|43.15|53.735|52.12|42.36|61.11|45.37|53.7|53.37|34.03|3.58|2.33|3|3.14|2.71|2.75|2.55|1.86|1.38|1.32|1.09|3.38|5.435|4.22|4.58||||||||||||||||
2024-04-29 07:42:45|usamicro_0159|CSPI|price_second_month|0|13.75|16|15.25|10.125|7.5|7.5|7.2501|9.375|8.375|11.625|10.25|13.375|9.5001|5.25|6.25|6.5|5.375|6|5|5.5|5.8749|6.5|5.8749|5.8749|6.375|6.625|6|6|5.75|5.5|5.375|5.625|6|6.5|6.5|9|9.625|8|9.5001|9.7501|10|10|10.25|9.625|9.5001|9|8.4994|8.3757|7.5002|8.7509|9|9.8752|9.6264|8.1255|8.6245|7.5002|7.3751|8|7.8741|9.25|10.3761|8.5|7.75|8|7|6.4688|4.75|14.25|6.125|5.25|3.875|4.0625|3.89|3.75|3.6|3.64|3.5|2.8982|2.8|2.73|2.7|3.6|5.43|6.53|7.201|6.89|8.8|7.99|9.81|7.12|7.13|5.62|7.05|8.08|8.49|9.2|9|7.46|7|6.12|5.88|6.06|2.85|2.8|3.2|3.6|3.4601|3.56|4.2|4.12|4.8|4.12|4.44|3.4992|3.49|3.85|4.34|4.68|5.4|6.77|8.135|7.08|8.1|8.28|6.63|7.9|7.95|7.4392|7.3|5.7|5.7971|5.6|7.72|9.08|10.69|8.76|10.87|10.11|10.7264|11.74|9.6052|13.23|11.51|10.1207|13.94|13.6455|12.8285|13.5199|7.79|9.6995||||||||||||7.75|12.475|24.35||
2024-04-29 07:42:47|usamicro_0160|ARCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.07|119|170.52|121.17|144.27|24.22|51.03|49|55.02|46.55|32.83|37.24|35.77|13.51|9.17|7.84|7.07|9.11|5.6|6.34|8.05|6.25|4.87|7.12|10.92|10.43|13.745|54.3|53.91||||||||||||30.35|23.94|38.76||
2024-04-29 07:42:48|usamicro_0161|MNDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|2.54|2.31|1.6|1.35|1.24|1.12|1.32|1.42|2.68|4|4.42|5.22|4.78|4.25|5.09|4.97|3.31|3.02|2.7|3.17|2.85|2.46|2.77|3.01|2.721|2.38|2.29|1.91|1.19|1.04|0.89|0.59|1.03|0.97|1.61|1.27|2.15|1.82|2.22|3.11|3.288|2.12|1.828|2.17|1.65|1.69|1.96|2.19|1.83|1.7|1.97|2.1699|2.16|3.24|3.57|3.65|2.5|2.675|2.74|2.35|2.0899|2.18|2.47|2.73|2.4952|2.47|2.66|2.62|2.27|2.37|2.28|2.47|2.19|2.24|2.375|2.31|1.8759|2.275||||||||||||1.94|1.91|2.06||
2024-04-29 07:42:49|usamicro_0162|SKIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:42:50|usamicro_0163|SMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.812||1.375|1.125|1.75|1.25|0.8125|0.75|0.8125|0.6|1.55|1.71|1.52|1.9|1.71|1.4|1.25|1.01|0.85|0.52|0.9|0.7|0.65|0.95|1.1|1.04|0.75|0.75|0.95|0.85|0.85|1.02|3.55|3.2|2.8|3.02|2.55|2.65|2.95|1.8|2.75|5.48|9.73|8.55|7.75|5.71|4.25|4.54|5.4|4.14|3.57|4.03|3.75|3.34|2.77|2.59|2.69|2.97|2.66|4.7|5.26|3.94|4.42|4.36|5.05|5.73|6.31|7.86|5.45|4.24|4.52|4.21|4.62|4.06|5.19|4.18|4.72|3.73|3.42|3.45|3.8|3.31|4.09|4.2|5.4|7.1|7.82||||||||||||||||
2024-04-29 07:42:51|usamicro_0164|CODA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||46704|96600|122850|164850|91350|74550|59850|35175|15489.6|26250|11289.6|30189.6|19164.6|16275|14175|1180.2|1965.6|1512|651|420|176.4|1344|399|277.2|84|46.2|8.4|21|8.4|8.4|4.2|4.2|4.2|4.2|25.2|4.2|4.2|8.4|4.2|10.5|10.5|14.14|5.74|5.46|8.12|10.08|17.5|14.7|17.5|16.1|21.84|12.88|10.08|7.7|4.2|3.92|1.68|1.33|1.12|0.532|0.3346|1.26|1.61|1.12|0.28|0.406|0.28|0.063|0.119|1.176|1.12|1.12|1.1186|1.568|1.2614|1.4|3.29|1.82|1.4|1.33|0.84|0.84|1.19|1.33|1.4|1.54|2.1|1.834|2.4598|5|4.2|4.05|4.772|3.45|3.82|6.03|5.82|9.37|13.05|8.21|8.37|5.61|5.15|5.53|||||||||||8.21|6.2|6.02|5.77||
2024-04-29 07:42:54|usamicro_0165|SANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3928|3.0825|4.3736|3.643|4.9541|4.9441|5.8749|5.4946|5.5346|7.4062|8.7773|8.7173|8.2569|5.9149|6.045|6.3253|5.955|3.7631|4.4737|4.4637|4.1034|4.2335|4.32|4.55|4.89|4.75|4.5|4.1|3.35|3.475|3.5|3.35|3.05|2.75|2.85|2.91|2.42|2.36|2.8113|2.26|2.43||||||||||||0.9401|0.657|0.5||
2024-04-29 07:42:55|usamicro_0166|REED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6662|6.9581|7.102|6.1423|3.695|2.3993|2.3994|1.2285|1.0653|1.9003|2.0765|1.4684|1.8415|1.977|1.6794|1.9674|2.5433|1.9674|1.8235|1.3532|1.5356|2.3801|6.0847|6.3918|4.1556|4.7795|5.7392|6.1711|7.3515|4.7699|5.8064|6.1231|5.1825|5.7776|5.0866|4.386|4.4436|3.7621|3.1095|4.0309|3.7909|2.9752|2.0154|1.9147|1.45|2.75|3.2|2.53|2.63|3.7|1.85|0.7002|0.813|0.6897|1.12||||||||||||3.512|2.03|1.73||
2024-04-29 07:42:57|usamicro_0167|ALYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.695|3.05|2.78|2.25|2.54|1.6|2.04||||||||||||||||
2024-04-29 07:42:58|usamicro_0168|BH A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:42:58|usamicro_0169|LTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|46.128|55.2|45.84|36.54|13.2|6.12|5.7|5.52|4.74|3.9|6.9|6.84|8.58|7.68|5.94|5.88|7.5|8.22|7.62|9.6|14.82|12.42|9.6|9.06|10.08|8.22|7.8|5.88|4.9272|5.46|3.2994|3.36|2.94|2.7672|2.4|2.9502|3.4001|4.55|3.7515|3.04|3.99|3.35|1.94|1.84|2.82|2.08|2.03|1.68|2.04|1.62|1.55|1.93|2.19|1.9|1.86|1.87|1.8|1.5748|1.24|1.14|0.83|1.03|1.42|1.3716|2.83|2.59|2.11|2.11|2.34|3.01|5.71|3|2.88|3.62|3.28|3.4|3.23|3.8176|4.6||||||||||||3.9|5.81|4.05||
2024-04-29 07:42:59|usamicro_0170|RBKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.62|10.82|10.25|6.71|6.53||||||||||||7|6.3|8.47||
2024-04-29 07:43:01|usamicro_0171|ARKR|price_second_month|0||||||||||||12|11.75|7.25|4.5|4.5|4.125|4.5|1.875|2.625|3|3.125|2.625|2.625|2.625|3|2.75|2.25|3.125|2.5|1.5|2.625|3|4.125|4|4.625|5|4.625|6.875|7.375|8.25|9.125|10.25|10|7.625|7|7.75|9.5|9.75|10|8|7|11|9|12.5|11.75|9.25|9.625|11.5|11.75|12|10|11|10|10.25|10.75|10|7.4375|7.4375|8|7|6.9375|8.05|9.5|6.7|7|6.991|7.85|6.44|6.31|7.35|10.69|12.75|14.4|22.1|24.68|30.05|37.92|26.84|30.03|28|30.5|29.35|24.04|30.32|34.75|34.95|36.9499|36.8|30.8|26.5|23.0499|8.35|9.8|12.86|13.5|13.98|13.48|14.29|13.75|15|14.42|17.04|13.8899|13.9|16.1|14.32|16|16|21.31|21.44|22.13|21.5|22|22.33|22.04|21.7501|24.06|26.99|24.8391|22.97|21.25|20.19|22.4|22.07|25.5|25.2578|23|25|24.92|26.49|22.302|22.03|20.26|19.8725|20.1492|20.23|20.6025|12.25|9.75||||||||||||16.12|15.5|14.38||
2024-04-29 07:43:04|usamicro_0172|OTEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|6.97|5.62|4.7301|4.8301|5.19|5.01|4.609|5.5|6.92|4.8615|4.13|4.39|6.18|6.7|7.355|9.55|12|14.9|14|17.15|15.96|16.3|16.32|12.1|11.5171|8.02|7.54|11.48||||||||||||||||
2024-04-29 07:43:05|usamicro_0173|UWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:06|usamicro_0174|ORGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|7.8|8.4|9.6|12.48|8.4|7.8|6.2148|6|7.56|7.8|8.16|6.12|4.8|4.6788|3.9612|4.2|4.56|4.68|9.6|7.2|4.5|4.6|8.09|8.69|6.4|5.75|5.15|4.34|4.54|2.98|4.12|6.86|5.22||||||||||||0.5091|0.4616|0.6402||
2024-04-29 07:43:08|usamicro_0175|SPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1875|36|21.48|9.9|8.1|15.15|8.52|7.02|10.5|6.69|14.85|24.6|43.5|37.05|29.46|30.03|15.24|17.25|15.54|14.73|11.97|12.27|11.61|12.33|17.7|18.15|15.93|15.27|11.7|10.41|10.95|10.8|6.06|5.76|6.54|7.08|7.14|8.73|12.84|12.15|18.9|18.24|13.62|7.47|5.58|9.9|8.46|9.27|12.75|12.09|14.46|16.17|12|7.53|6.93|7.56|6.33|5.22|4.38|3.6|3.3|2.1867|2.34|2.58|2.235|2.17|2.47|2.42|2.38|2.74|2.831|2.7753|2.72|2.36|2.31|1.63|1.94|1.125|1.3|1.66||||||||||||||||
2024-04-29 07:43:09|usamicro_0176|TRWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.14|22.65|24.3|26|20.91|23.93||||||||||||||||
2024-04-29 07:43:10|usamicro_0177|HNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728||2.4689|3.2591|4.5432|4.3457|4.642|4.9383|6.1235|8|7.7037|7.2445|8.7407|12.8889|10.7778|10.6667|11.3333|9.3333|8|6.6667|4.1667|3.6667|3.7333|1|1.5|1.9|2|1.7667|1.9667|1.9|1.7333|1.7333|2.18|2.0067|2|1.98|1.8333|1.6333|1.9667|2.1667|5.0333|5|5.5067|7.6667|7.5|8.6667|11.6333|12.1333|15.4667|12.9733|16.49|17.94|17.6133|21.94|23.2333|22.5733|18.2067|14.24|14.33|16.5|18.01|17.81|14.75|11.42|10.31|9.49|9.45|11.57|11.07|8.05|8.865||||||||||||6.91|6.4|6.79||
2024-04-29 07:43:11|usamicro_0178|DVD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7298|4.196|4.1274|4.8953|5.7866|6.5408|6.582|4.9639|5.485|8.2823|6.4174|7.9532|6.198|5.293|4.6074|5.0187|5.3314|6.4723|6.4942|6.0335|6.6697|7.15|4.44|3.7|3.99|3.43|4.34|4|3.77|4.67|4.55|5.08|5.54|6.18|6.89|6.26|4.97|5.9|5.88|5.37|5.31|5.71|5.91|6.6|6.91|6.02|5.38|1.1|1.92|1.77|1.45|1.81|1.9876|1.99|1.77|1.81|2|1.96|1.44|1.05|1.35|1.23|1.34|1.64|1.7|2.1|2.47|2.55|2.3|2.26|2.64|2.39|2.28|2.38|2.3|2.21|2.11|2.22|2.19|2.35|2.4|2.1|2.1|1.95|2.1|2.05|2.15|1.97|2|2.0733|2.05|1.87|1.77|1.39|1.435||||||||||||||||
2024-04-29 07:43:13|usamicro_0179|RIBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200|1400|520|400|200|120|400|350|200|208|64|88|88|90|252|178|206|210|190|466|670|680|348|166.2|270|148|126|74|74|50|43|17|17|16.4|18.5|40|73|43|32|25.4|26.2|17.6|11.2|13|19|16|12|11|4.96|6.68|5.42|4.17|4.15|3.41|2.44|1.89|1.26|1.56|1.56|0.91|0.8|0.85|1.0837|1.2401|1.41|1.6|2.9|2.95|3.21|2.87|2.72|2.41|1.34|1.11|0.58||||||||||||0.537|0.18|0.169||
2024-04-29 07:43:15|usamicro_0180|FNJN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:16|usamicro_0181|OPNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|21|5|32|61|80|55|37|8.8|6.5|13|9|5|3.9|7.2|5.3|5.7|3.5|5.4|3.76|9.2|6.54|7.35|9|8.55|8.7201|7.47|7.83|7.9|6.6|30.94|33.09|21.43|16.4|22.17|15.85|14.78|10.25|14.29|13.185|12.25|10.9|8.98||||||||||||||||
2024-04-29 07:43:17|usamicro_0182|MRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425000|2718000|1500000|702000|1500000|984000|843000|480000|75000|30000||||202500|169500|255000|298200|63600|44100|41400|24600|24000|14400|12900|9000|5400|4500|3450|5400|4200|3600|2550|5100|3300|5400|2640|1860|2640|1440|1080|420|540|1488|960|504|396|150|294|192|216|240|264|190.8|180|150|131.4|138.84|70.8||33.6|48|20.4|12.6|4.44|2.64|4.74|4.4388|7.56|6.78|6.6|5.58|4.99|4.51|3.56|3.28|2.6864|3.25|3.38|7.23|6.76|5.42|5.84|5.17|2.84|2.47|2.53|1.93||||||||||||5.62|2.76|3.63||
2024-04-29 07:43:18|usamicro_0183|EMMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.8926|27.7106|27.4777|30.059|39.9221|57.2999|50.7245|71.8598|82.6622|98.1614|64.5817|64.8147|72.0965|92.5253|84.601|92.995|83.0154|70.4507|64.6973|87.0067|87.8286|106.1458|152.1736|137.1441|129.6294|123.2888|88.5331|99.3356|116.2156|90.1018|62.2972|100.7727|111.2182|58.615|86.119|74.3584|79.5812|80.4829|85.5178|94.5731|82.2865|72.3294|69.4738|70.2629|66.7309|90.0267|78.3037|61.5082|60.3434|45.9527|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62||||||||||||4.75|4.55|5||
2024-04-29 07:43:20|usamicro_0184|UONEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5625|10.5625|14|18.74|16.06|15.86|18.9|21.65|16.66|17.45|13.02|16.8|16.05|17.5|18.27|17.29|16|13.95|13.87|12.6|14.31|10.99|9.97|7.58|5.84|6.67|7.49|7.66|3.71|1.95|1.66|1.12|0.99|0.2713|0.3|0.32|0.751|2.19|3.28|4.765|0.5841|1.08|1.82|2.29|1.26|1.17|1.14|1.02|0.87|0.74|1.57|2.3|2.28|3.46|5.11|4.47|3.02|1.69|2.9|3.74|2.52|1.94|1.37|2.71|3.48|2.95|2.7|1.9|1.65|1.5|1.75|1.75|2.1|2.19|2.01|1.805|1.81|1.99|1.947|0.681|1.27||||||||||||5.39|4.11|2.91||
2024-04-29 07:43:21|usamicro_0185|RIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|312|340.8|348|357.6|180|148.8|156|182.4|184.8|163.2|444|369.6|362.4|444|741.6|1176|1308|2263.2|1483.2|1185.6|1461.6|1092|379.224|376.8|535.2|403.176|489.6|756|125.184|146.352|137.784|175.152|172.8|105.6|46.08|26.4|11.76|16.72|18.4|12.7816|11.28|13.2|21.12|15.36|13.68|11.36|4.32|4.3792|3.4|2.4|1.744|3.4|3.64|2.8|3.08|3.59|3.61|15.99|10.58|7.89|6.1|1.85|2.47|3.86|1.84|1.49|1.14|2.12|3.69||||||||||||11.35|12.55|14.12||
2024-04-29 07:43:23|usamicro_0186|CTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|33.7466|27|19.888|18|||4.5895||3.1497|4.2|5.28|9|6.06|5.1|5.4|4.71|3.45|2.07|1.41|3|2.25|2.697|5.1|4.41|5.43|6|1.8|1.8|2.97|1.74|2.64|3.03|2.7|3|3.6|2.85|1.92|2.7|2.7|4.2|3.45|3.12|2.655|2.82|2.94|2.7|4.5|3.72|3.96|3.45|2.7|3.12|3.54|3.12|3.12|2.88|2.523|2.415|2.346|3.7676|4.8736|3.45|4.12|5.25|3.86|3.7|4.58|4.7|4.9|3.42|3.11|3.25|1.42|1.38||||||||||||||||
2024-04-29 07:43:24|usamicro_0187|VRML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:25|usamicro_0188|PRVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.31|2.55|4.39|9.24|9.96|11.98|13.61|13.04||||||||||||||||
2024-04-29 07:43:26|usamicro_0189|CDTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|15.52|10.21|11.49|11.57|10.4|7.1|6|7|8.05|6.7|5.65|4.25|3.64|2.75|1.8|1.5|2.36|2.88|3.57|3.64||||||||||||15.682|14.188|14.15||
2024-04-29 07:43:27|usamicro_0190|NOVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86|5.26|4.95|4.97|5.01|3.15|3.2|2.87|1.7|1.15|2.06|2.29|2|0.2199|0.42|0.4558||||||||||||||||
2024-04-29 07:43:28|usamicro_0191|BKTI|price_second_month|0|156.75|129.75|103.5|69|58.5|73.5|39|60|46.5|44.25|39|27|24.75|15.75|17.25|17.25|19.875|16.5|6.75|5.25|6|7.5|7.5|6.75|8.25|6.75|6.75|7.125|7.5|6.375|4.875|5.625|9.375|8.75|7|5.875|5.875|5|4.875|5|4.25|4.625|5.375|6.375|5.0625|5|4.625|5.625|5|5.375|4.5|4.5|4.438|3.938|3.781|3.625|4.063|4.375|6.188|7.313|3.938|1.875|1.438|1.688|2.438|3.938|4.188|7.313|2.5|2.063|0.844|0.875|0.93|1.03|1.15|0.89|0.86|0.54|0.49|0.51|0.55|0.65|1.51|2.75|2.4|1.8|2.05|2.12|2.35|3.2|6.2|10.78|6.77|6|6.19|5.65|4.47|5.03|3.29|2.22|1.6|1.45|0.79|0.65|1.58|2.65|2.42|3.96|2.56|1.85|1.63|1.94|1.35|1.07|1.14|1.28|1.6316|1.8348|1.69|2.17|3.26|2.6|3.37|3.15|3.8399|4.8|4.97|6.21|5.38|4.6|4.1|3.85|5.45|5.56|5.1|5.05|4.65|3.9|3.75|3.55|3.9|3.8|3.63|3.88|3.95|3.9|3.055|2.285|2.81|3.05||||||||||||10.705|13|11.81||
2024-04-29 07:43:30|usamicro_0192|LONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:31|usamicro_0193|BCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:31|usamicro_0194|CATB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|7.84||||||1.34|1.36|1.78|1.72|1.68|0.7967|0.623|4.93|6.88|6.55|5.32|4.72|6.12|6.72||||||||||||||||
2024-04-29 07:43:32|usamicro_0195|BLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2525|2150|2550|1500|290|142|82.5|70|90|51|51.5|78.5|62.5|62.5|60.5|85.5|60.5|44.5|35|20.25|19|12.5|15.245|8.5|6.725|25.5|25|12|10.945|9.5|12.1|5.95|2.9|7.25|3.09|2.21|3.51|2.53|2.52|1.94|2.86|1.6805|7.37||||||||||||3.94|3.22|3.18||
2024-04-29 07:43:34|usamicro_0196|EEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:35|usamicro_0197|HSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1|109.25|95.85|126.85|133.55|137.45|140|173|144.9|244.7|242|171.5|115.8|92.6|178.5|175.8|215.8|150.6|88.6|68.8|122.7|100|31.4|18.3|19.6|27.6|40|44.4|50.6|30.1|40.8|64|52.5|46.7|42.7|47.6|41.4|43.7|43.9|42.4|24|25.6|34.5|37.6|38.8|36.7|28.05|25.8|24|25.6|25.7|26.4|22|18.4|14.3|12.2|14|14.8|13.9|20.5|16.2|17.5|14.23|14.5|12.6|12.5|12.15|11.6779|9.14|9.77||||||||||||22.15|15.71|14.475||
2024-04-29 07:43:37|usamicro_0198|GVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.25|16|17.25|11|7.75|8.25|6|4.25|4.5|2.375|3.125|3.125|2.75|4.5|6.625|4.25|3.25|7.25|3.9375|2.5|2.125|1.4|2.35|2.2|2.15|3.6|3.95|2.95|1.16|1.35|1.45|1.9|2|2.12|1.72|2.55|2.16|2.13|1.79|1.62|1.2|1.61|4.4|3.85|4.8|7.0501|6.8|6.35|12|10.3|8.6|8.05|5.32|5.28|5.41|6.57|4.76|5.72|4.91|3.65|3.45|3.46|2.33|2.09|1.98|1.88|2.24|1.9|1.9101|2.26|1.63|1.55|1.64|1.795|1.71|1.68|1.4|1.53|1.65|1.34|1.85|2.16|2.21|2.61|3|3.3|3.35|2.8|3.15|3.35|3.1255|3.35|2.77|3.09|2.17|1.79|1.16|1.25|1.05|0.9306||||||||||||3.53|3.31|2.1||
2024-04-29 07:43:38|usamicro_0199|ARAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.04|119.46|110.1|119.64|87.72|78.12|69.84|38.46|55.26|78.72|75.3|131.1|89.4|117.9|11.7|9.6|8.7|11.25|5.52|5.83|6.21|5.96|9.62|8.54|12.72|6.08||||||||||||||||
2024-04-29 07:43:39|usamicro_0200|APEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.89|684.53|619.85|495.88|673.75|997.15|824.67|1239.7|1051.05|781.55|727.65|517.44|425.81|512.05|619.85|458.15|447.37|350.35|334.18|485.1|695.31|592.9|501.27|603.68|495.88|409.64|409.64|447.37|358.82|383.46|458.15|353.43|357.28|303.38|241.78|197.89|234.08|134.75|14.63|14.63|15.3846|13.4288|14.74|12.595|11|6|3.7701|5.4|6.46|6.9|7.47|4.09|3.69|3.64|3.31|2.8|2.8|2.063|1.41||||||||||||||||
2024-04-29 07:43:41|usamicro_0201|TLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:43:41|usamicro_0202|SRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|5.95|5|6.9|5.8|7|9.9|7.4|6.95|7.9|6.75|6.25|2.86|1.3|1.34|5.72|4.28|3.54|4.3209|3.03|3.8|4.77|3.07|1.28|2.77|1.77|2.82||||||||||||0.35|0.15|0.0255||
2024-04-29 07:43:43|usamicro_0203|YCBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.72|3.63|3.81|4.28|6.12|4.1|3.25|1.02|1.5|2.83||||||||||||1.1501|0.6999|0.671||
2024-04-29 07:43:44|usamicro_0204|ELMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.63|3.58|3.21|3.74|3.07|2.6|1.8263|1.77|1.75|1.33|1.06|1.1|1.71|1.13|1.38|2.3248|2.24|2.14|1.73|2.14|3.91|4.21|5.44|4.08|4.9|4.28|7.17|5.56|5.8|4.84|4.75|5.7|5.65|5.18|5.3|9.595|12.93|13|12.38||||||||||||9.92|10.28|15.2||
2024-04-29 07:43:46|usamicro_0205|MTEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.75|78.75|60|46.875|24.0625|27.1875|15|11.5625|10.2|9.4|30.9|20.2|26.5|19.6|15|20.8|28|64|103.5|115|103.2|116|224|220.1|159.5|145.9|131.1|133.9|139.6|142.6|152.2|148.4|152.8|83.6|62.7|77.8|64.4|58.8|25.3|35.8|32.2|34.1|28.3|30.2|25.6|23.1|18.9|20|11.4|5.645|5.1|4.2|3.35|6.25|6|5.91|10.24|18.81|21.03|18.88|14.7|12.42|23.89|24.29|20.92|18.85|20.94|16.88|20.68|16.64|17.35|18.8|14.7|14.8|13.9|13.85|20.7|18.6|16.6311|19.27|17.32|16.09|15.9121|15.16|14.74|16.08||||||||||||13.16|8.9002|8.98||
2024-04-29 07:43:48|usamicro_0206|PRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.9167|4.6667|3.9167|5|7.4167|9.1667|11|12.5001|15.5|12.333|13.167|18|23.667|23.563|36.125|32.5|34.625|32.5|28.25|26.25|22.125|19.875|12.25|6.25|7.5|5.0625|5.125|4.2188|4.3438|4.5|4|3.25|2.1875|2|1.49|1.17|1.4|1.27|1.88|1.4|1.7|2.37|4.8|7|7.47|7.4|6.7|6.56|6.73|8.2|6.53|6.23|7.39|8.14|7.65|7.99|8.34|9.1|9.08|12.32|11.34|11.8|8.67|7.45|2.63|2.8|3.37|4.35|3.22|3.6|4.46|4.43|5.15|6.85|7.21|6.22|5.26|6.1|5.25|5.7|5.73|6.18|7.07|10.56|10.02|14.21|11.41|11|10.05|11.5|11.27|10.1|7.8|5.33|4.59|6.6|6.7|7.82|7.52|7.71|10.49|9.48|9.61|10.82|7.8|7.4|4.3|4.63|4.47|4.97|3|4.19||||||||||||||||
2024-04-29 07:43:50|usamicro_0207|STKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1861|3.1464|2.6749|2.44|2.45|2.69|1.88|2.12|1.64|2.12|2.57|2.35|3.15|2.95|2.93|3.28|3|3.25|4.25|1.58|1.9||||||||||||6.85|4.78|3.91||
2024-04-29 07:43:51|usamicro_0208|CLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191953.125|127968.75|286650|192465|85995|110565|98280|61425|22522.5|10237.5|1638|819|1433.25|1023.75|327.6|245.7|81.9|40.95|40.95|122.85|40.95|81.9|40.95||204.75|204.75|286.65|352.8|282.2463|386.82|241.2963|239.4|128.5137|150.57|253.26|214.2|194.04|180.81|231.84|192.78|178.29|156.24|177.66|230.58|182.07|131.67|116.55|306.747|383.67|64.89|61.11|71.505|50.4|51.8|43.75|45.22|34.3|40.46|36.8186|29.12|25.76|16.94|20.86|17.5|11.9616|3.1108|3.339|1.34|3.13|2.14|2.55|2.82|1.98|2.21|2.1|1.83|1.32|1.04|3.02|1.1||||||||||||||||
2024-04-29 07:43:53|usamicro_0209|OMEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|30|58.14|49.5|34.5|40.5|29.628|13.5|18|18|10.5|4.32|1.875|10.5|4.5|0.78|6|4.8|14.88|9.24|10.8|12.24|12.72|13.44|9.6|11.4|46.08|52.8|57.24|47.16|30.6|32.4|26.64|57.72|48.84|36.84|43.2|29.16|27.36|37.44|35.04|82.2|74.28|65.88|58.56|56.28|58.92|37.8|44.28|43.92|22.44|19.68|16.08|13.92|19.44|24.6|39|46.56|33.6|29.88|36.6|33.96|43.56|32.4|39.96|39.72|36.12|24.24|22.32|18.12|14.16|13.92|9.3036|5.76|4.212|3.84|2.58|2.64|3.36|4.21|4.07|3.53|3.9|3.9994|4.25|8.22|9.4|5.96|5.51|4.48|4.6|3.56|3.675|4.26|4.83||||||||||||4.02|3.69|4.62||
2024-04-29 07:43:54|usamicro_0210|BTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.167|3.9165|7.5548|5.5545|6.7778|9.5004|10.7499|13|12.2503|10.7499|12.2094|7.2503|7.6881|8.688|7.75|7.563|5.375|6.563|2.5|1.188|0.688|0.562|0.8|0.65|0.6|0.625|0.92|0.6|0.58|0.76|1.21|1.34|2.1|2.75|2.92|3.25|4.29|4.99|4.35|4.45|4.9|4.05|4.19|4.8|4.59|5.5|6.25|5.9|5.8|4.9|4.3|4.33|1.7|1.5|1.9701|2.69|3.16|4.11|8.2|7.85|6.86|7.26|5.69|3.86|3.76|4.91|6.43|4.29|3.18|3.61|4.02|4.2|4.65|4.63|4.28|4.582|4.06|4.41|4.66|4.8|4.52|4.08|5|6.2|7.1|6.5|6.7433|6.3|4.7|5.05|5.3251|4.35|2.35|1.65|3|3.38|2.7|3|1.66|1.56||||||||||||||||
2024-04-29 07:43:55|usamicro_0211|LOAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.813|4.5|2.688|2.813|1.688|1.75|1.5|1.06|1.52|1.3|1.45|1.55|1.67|1.6|2.5|3.15|3.8|3.68|4.16|3.21|3.82|3.98|3.2|2.74|2.61|2.02|1.72|1.6068|1.68|1.68|1.61|1.44|1.23|1.08|0.95|1.04|0.5202|0.69|0.85|0.84|1|1.36|1.25|1.45|1.37|1.5|1.5399|0.99|1.08|1.1007|1.1|0.97|1.03|1.31|1.49|1.7001|1.8|2.04|2.14|2.7201|2.86|3.4742|4.17|3.21|4.3|3.99|4.41|5.89|7.1|6.375|5.25|5.75|6|6.1165|7.225|6.65|5.92|6.25|6.05|6.0697|6.28|5.3579|4.35|4.29||||||||||||4.8|4.6|4.7||
2024-04-29 07:43:57|usamicro_0212|AUTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.75|80.625|75.625|55.3125|33.125|25.3125|17.5|11.0938|6.5|4.4|6.955|11.4|18.5045|12.3|14.9|13.3|26.605|34.7|45.755|64.4|51.05|35.2|34.45|25.4|20.75|23.9|26.8|23.35|15.65|13.95|15.5|19.5|22.15|16.05|15.15|13.5|9.25|5.7|3.25|2|2.25|2.528|4.9|5.5|5.1|4.248|3.9|4.95|6|4.6|3.85|5|3.77|3.79|4.1|4.26|4.78|5.93|9.95|16|12.11|8.18|10.52|12.89|17.95|17.65|23.03|16.91|14.41|16.68|13.2|12.5|12.95|7.5|9.01|7.06|3.69|3.5|2.1|3.45|3.36|2.54|2.46|1.93|0.8302|3.46||||||||||||||||
2024-04-29 07:43:58|usamicro_0213|FLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.23|6.15|5.64|3.49|4.74|3.85|4.07|3.245|4.6|5.98|12.19|11.34|15.92|16.06|32.22||||||||||||32.76|27.58|22.56||
2024-04-29 07:44:00|usamicro_0214|AEHR|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.875|6.25|4.875|4.375|6.875|4.1875|4.625|4.8125|4.75|7|7.5|6.5|4.75|4.35|4.5|3.85|4.1|4.749|4.6|2.7|2.49|2.35|3.349|3.89|6.18|3.78|3.74|2.84|3.02|2.719|2.79|3.29|3.7|6.08|7.26|6.83|5.9|5.91|7.25|7.3799|6.36|8.48|5.13|2.48|1.62|0.89|0.96|1.32|2.14|2.4501|1.58|1.2|1.31|1.59|1.5|0.84|0.9|1.51|1.202|1|0.893|1.01|1.52|2.83|2.75|2.6|2.84|2.1485|2.34|2.19|2.19|2.17|1.3|1.5|1.8|2.81|2.46|4.48|4.18|3.61|2.76|2.55|2.55|1.87|1.09|1.68|1.49|1.65|2.24|1.74|2.19|1.31|||||||||||52.16|23.56|14.85|11.47||
2024-04-29 07:44:02|usamicro_0215|ATXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|3.79|5.11|3.97|3.76|5.21|5.55|5|6.3|5.9|8.88|10.74|11.3||||||||||||58.2|15.9|11.3775||
2024-04-29 07:44:03|usamicro_0216|RCMT|price_second_month|0|5.3125|5.625|3.4375|2.5|1.5625|1.25|0.9375|0.7815|1.25|1.4065|2.1875|2.5|2.1875|2.5|2.8125|6.25|9.5315|6.875|3.75|7.969|8.4375|18.4375|16.5625|18.125|16.875|30.9375|28.4375|14.0625|22.1875|14.6875|23.4375|19.6875|16.875|13.125|9.375|12.8125|17.5|1.5625|2.1875|1.875|2.8125|2.969|3.594|4.0625|3.4375|3.75|3.1|3.45|3.1|3.75|2.97|4.845|14|9.5|7.5|8.25|9.125|13.5|15.688|18.5|20.75|11.5|18.125|18.5|14.6875|13.9375|12.875|15.125|7.875|4.75|4.5|4.375|4.77|5.9|4.3|5.25|5.155|4.25|3.99|3.1|3.4|4.56|7.28|7.64|5.34|4.54|5.09|4.9|4.6|6|5.97|6.08|5.8|4.97|6.2|6.79|6.3|7.24|5.76|5.31|4.32|2.7875|1|1.15|1.666|2.12|2.349|2.75|3.64|4.97|4.81|5.09|5.35|4.76|5.166|5.4775|5.68|5.5001|5.75|5.66|5.57|5.7|6.46|6.91|6.42|7.44|8.07|6.02|5.66|4.98|5.06|5.9|5.37|5.61|6.46|5.8|5.56|5.39|6.9|6.36|5.25|4.9|3.93|4.6|3.3|3.34|2.71|2.48|1.34|1.58||||||||||||20.54|27.01|27.6||
2024-04-29 07:44:06|usamicro_0217|DAIO|price_second_month|0|18.0535|15.25|23|13|12.5|14|10.5|13.375|12.25|10.625|11.625|11.25|12.125|10|8.5|10.5|9.5|8.375|6.25|5.125|7|8.5|8.375|9|5.125|4.75|3.75|3.25|3.25|3.5|2.1875|4.625|5.75|4.25|5.5|6.125|4.5|3.25|4.4375|4.625|3.625|3|2.375|3|2.75|3.3125|4.25|5.25|8|8.75|7.875|7.125|6.5|4.75|4.75|4.75|6|4.75|7.5|5.5625|4.75|2.625|1.5625|1.75|1.1563|1.75|2.125|4.75|3.75|4.0625|3.6875|2.6875|2.35|2.2411|1.65|1.34|1.14|0.91|1.33|1.1|1.95|3.25|3.439|3.06|2.86|2.44|3.33|3.14|2.89|2.32|2.58|4.11|4.03|3.7|3.6|3.75|4.11|3.3|5.65|4.73|5.89|6.6|2.05|2.45|3.02|3.2|4|4.3|4.25|4.64|5.68|5.7835|5.96|5.49|3.6|3.84|2.98|2.69|1.65|1.5|2.01|2.5|2.53|2.59|2.65|3.2199|3.68|3.3764|3.19|2.69|2.79|2.27|2.54|3.49|4.3|5.01|7.98|8.25|13.06|8.18|6.93|5.38|4.98|6.22|4.15|3.69|4.31|3.58|3.18|3.32||||||||||||3.75|2.87|3.6||
2024-04-29 07:44:07|usamicro_0218|CIZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.867|12.133|13.3333|15|14.9|15.8|17|15.35|16.25|16.75|18.85|23.5|21.5|20.55|20.05|20.4|21.35|23.4|21.6|23.5|23|22.2|21.55|21.35|20.75|21.452|19.5|18.5|20.8|19|19.69|20|26|27.3|21.78|22.99|22.09|18.96|18.95|19.99|19.04|18.17|16.9408|19|19.45|19.74|17.55|18.9|18.87|18.1501|18.16|18.46|19.2791|18.7|19.4325|18.94|19.25|19.274|21.23|22.55|22.06|21.7167|23.75|25.8|24.1803|23.35|24.09|22.2|21.7095|23.05|21.7735|21.32|22|19.77|20.5|21.15|21.35|21.6||||||||||||10.21|10.48|7.8||
2024-04-29 07:44:08|usamicro_0219|KMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|16.68|17|7.09|4.62|3.6|4.1|4.35|2.9|3.55|5.85|6.15|5.275|2.56|2.15|1.66|1.02|0.4879|0.3096|0.1876|0.7299||||||||||||||||
2024-04-29 07:44:09|usamicro_0220|EVFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.26|36|70.32|55.86|3.9414|8.46|5.7606|7.26|8.88|14.9592|2.133|8.82|7.381|4.05|2.619|3.4837|4.1|5.92|5.19|6.09|6.07|5.53|3.04||||||||||||0.19|0.07|0.016||
2024-04-29 07:44:10|usamicro_0221|ZSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8|161|53.8|44|35|16.002|16.2|52.2|29.4|16.8|13.1|4.35|4.16|4.2|3.74|4.54|2.95|2.1|1.52|0.7405|0.9003|1.72||||||||||||||||
2024-04-29 07:44:12|usamicro_0222|MTBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.975|1.965|2.11|1.42|0.7814|0.955|0.966|0.93|0.68|1.91|1.42|2.61|3.98|3.39|4.62|4.93|4.47|4.84|4.4419|3.95|6.43|6.38|9.57||||||||||||||||
2024-04-29 07:44:12|usamicro_0223|WTT|price_second_month|0||||||||||||||||||||||||||||||||||||0.7917|0.6459|0.4167|0.4167|0.375|0.6146|0.625|0.625|0.6459|0.9167|2.5208|3.959|4.625|6.167|8.813|8.625|7.438|14.875|8.938|10|10.75|10.875|11.938|7.188|8.375|3.5|1.688|2|1.625|2|1.875|2.4375|9.0625|2.375|3.3125|2.625|2.79|2.84|2.5|2.77|3.5|2.42|2.05|2.04|1.8|2.14|2.35|2.94|3.16|2.96|2.54|2.96|2.78|2.52|2.88|2.34|2.74|2.7|2.35|2.5|2.419|2.73|2.47|1.85|1.64|1.32|1.15|0.46|0.32|0.43|0.79|0.67|0.78|0.8401|0.75|0.7501|1.19|0.87|0.85|1.23|1.17|1.1|1.33|1.26|1.33|1.67|1.75|2.5|3.6|2.46|2.45|2.67|3.05|2.26|1.82|1.38|1.34|1.3116|1.7|1.64|1.59|1.63|1.47|2.43|2.09|2.29|1.9|1.8|1.92|1.54|1.38|1.372|1.23|1.01|1.31||||||||||||||||
2024-04-29 07:44:14|usamicro_0224|EAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|36|110.4|100.8|43.2|12|16.8|4.38|5.1|4.8|5.25|6|3.98|5.01|5.39|6.81|7.55|6.37|6.03|4.8|5.04|3.26|3.465|1.6|1.34||||||||||||1.68|1.28|1.105||
2024-04-29 07:44:15|usamicro_0225|RMBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|145|108.8|84.8|93.2|153.6|128|110.2|94.8|73|22|9.1|7.55|34.82||||||||||||6.6|5.85|7.59||
2024-04-29 07:44:16|usamicro_0226|ETTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|5.8|6.15|7.4|4.85|5.27|2.77|2.65||||||||||||||||
2024-04-29 07:44:17|usamicro_0227|COCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.35|4.15|2.38|3.5|3.27|2.88|2.32|2.02|0.485|1.28|0.9642|1.04||||||||||||3|1.9|1.43||
2024-04-29 07:44:18|usamicro_0228|EYEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|5.15|3.57|4.76|5.03|3.28|3.58|4.17|2.89|3.64||||||||||||1.89|1.42|2.165||
2024-04-29 07:44:19|usamicro_0229|RNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.7|9.18|8.08|7.36|7.275|6.25|6.48|7.05|6.62|3.53|2.87||||||||||||11.91|9.75|10.49||
2024-04-29 07:44:20|usamicro_0230|ALJJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|0.2|0.09|0.0765|0.052|0.07|0.15|0.21|0.2|0.15|0.26|0.16|0.32|0.18|0.069|0.17|0.16|0.12|0.155|0.22|0.25|0.26|0.25|0.2|0.27|0.53|0.63|0.2|0.17|0.18|0.23|0.195|0.24|0.39|0.284|0.295|0.32|0.43|0.6|0.4|0.501|0.41|0.4|0.76|0.77|0.801|0.84|1.66|1.78|2.59|3.63|4.09|4.25|4.15|4.2|4.35|4.1|4.14|4.6|4.41|3.9|3.43|3.02|3.66|2.41|1.63|2.07|1.8|1.85|1.44|1.56|1.28|1.08|0.65|0.8803||||||||||||||||
2024-04-29 07:44:21|usamicro_0231|MRBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|17.55|19.0583|19.75|15.19|14.67||||||||||||11.7|13.11|9.775||
2024-04-29 07:44:22|usamicro_0232|LUB|price_second_month|0|10.1149|10.8641|11.988|11.2076|10.5832|13.2992|11.8007|13.285|13.5557|15.7214|17.1582|15.6589|16.825|18.8334|17.5001|20|21|20.0833|14.8334|15.25|14.4167|15.6667|16|17.9167|18.3333|17.25|17.4167|16.9167|17.25|19.25|18.625|20.125|19.875|18.25|16.125|15.625|15.875|16|19.5|20.875|22.625|25.75|21.875|23.375|23.5|23.5|22|22.75|20.375|19.875|22|20.75|24.625|23.5|22|20.375|19.375|19.6875|19.75|17.375|18.5|15.25|15.875|14.1875|17|13.375|11.625|10.4375|8.8125|5.5|4.75|6.85|8.52|8.78|7.1|6.46|6.99|5.02|4.15|1.36|1.83|2.45|3.76|4.85|5.52|6.5|7.14|6.79|8.24|13.14|12.78|14.91|10.44|9.51|11|10.33|9.64|11.46|10.93|9.15|7.07|7.42|4.38|4.11|4.32|4.35|3.55|3.43|3.92|4.9|5.94|5.35|5|4.55|4.85|4.96|5.11|5.98|6.36|8.14|8.48|7.01|8.98|6.35|5.03|5.49|4.87|5.6|5.19|4.84|4.78|4.95|4.99|4.5|4.26|3.38|2.66|2.65|2.79|2.8|2.69|2.02|1.52|1.55|1.31|1.46|2.08|2.36|0.816|1.15||||||||||||||||
2024-04-29 07:44:24|usamicro_0233|NTIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.229|2.16|2.068|2|2.4|2.71|3.1|3.65|4.1|3.85|2.5|2.6|2.8|2.9|2.53|2.52|2.22|2.44|2.19|2.2719|2.26|2.27||||||||||||2.15|2.2|2.15||
2024-04-29 07:44:25|usamicro_0234|ETON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9395|8.1|5.59|6.4|5.4|4.6|7.84||||||||||||4.5|3.54|4.45||
2024-04-29 07:44:26|usamicro_0235|LAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2304|7.8|5.1|5.81|4.96|4.74|4.2|3.98|6.43|12.59||||||||||||||||
2024-04-29 07:44:27|usamicro_0236|DLHC|price_second_month|0||||||||||||||22.75|28|19.25|26.25|35|25.375|28|23.625|26.25|26.25|27.125|23.625|20.125|17.5|11.8132|19.25|11.375|12.25|7.875|8.75|17.5|10.5|12.25|9.625|14|12.25|14|21.875|24.5|22.75|42|35|34.125|34.9982|33.3183|26.3187|25.3827|26.2507|52.9334|91.8794|62.1289|50.7495|36.7502|25.3827|25.3827|27.1306|26.2507|25.8147|15.7512|20.131|16.6312|14.875|14.875|14.875|21.875|15.3125|12.375|18|21|28.32|40.72|24.16|19.24|26|16|12.08|12.4|8.64|9.28|8.84|8.6|9.16|8.92|7.96|6.56|6.56|5.4|5|6.56|6.12|5.2|5.24|4.6|3.92|3.76|2.8|2.8|2.18|2.8|1.82|1.45|2.15|1.528|0.68|1|0.7|0.51|0.56|0.52|1.19|1.96|2|2.04|1.3|1.01|0.9|1.16|0.8|0.86|1.3|2.46|1.53|1.9799|2.5601|2.12|2.16|2.5|2.645|3.11|4.2|4.72|6.24|5.55|5.27|5.93|6.2801|5.85|5.5|5.44|5.22|6.5|4.75|4.13|4.3|5.07|7.4|8.25||||||||||||11.15|13.79|14.94||
2024-04-29 07:44:28|usamicro_0237|BWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|107|99|227|182.5|65|46.4|91.1|79.3|64.4|49.5|30.2|15.5|19.1|17.7|17.4|7.4|7|7.1|2.923|2.3|2.31|3.2|4.5|5.89|6.57|8.86|11.14|9.19|6.96|5.09|3.73|3.17|1.95|1.7999|3.92|4.84|4.13|5.43|5.27|3.06|2.43|2.39|2.54|2.15|1.62|1.41|1.9|1.71|1.5|2.18|2.18|3.92||||||||||||4.53|2.24|2.48||
2024-04-29 07:44:30|usamicro_0238|INOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2|2|1.75|1.625|1.1569|0.9069|1|1.1879|1.1249|1.0469|0.9689|0.6879|0.344|0.313|0.157|0.204|0.211|0.149|0.422|0.375|0.521|0.49|0.834|2.782|2|2.8438|1.5313|2.5469|4.3281|5|5.99|2.45|3|2.18|1.7|1.09|1|1.04|1.01|2.141|4.15|4.07|3.82|3.91|6.97|4.31|2.99|2.7|3.04|3.08|2.4|1.8|2.31|2.55|3.77|3.82|4.94|5.5|3.12|2.87|1.77|2.704|4.44|5.2|5.23|4.94|2.76|2.69|2.94|2.73|2.64|2.85|3.55|5.73|5.57|4.12|3.7|3.49|3.16|2.73|2.57|3.28|3.25|3.1|2.88|2.69|2.75|2.39|2.91|2.3|2.43|2.3|2.4|2.25|1.9|1.55|1.2|1.16|1.25|1.45|1.95|1.49|0.99|1.2827|1.2199|1.15|1.36|2.1||||||||||||13|6.76|7.4||
2024-04-29 07:44:31|usamicro_0239|CFRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.811|43.3|48.4|50.5|39.508|31.7|30.5|22.7|23.75|21.5|13.387|11.95|9.68|16.9|19.4|21.2|23.5|4.6|4.031|3.699|3.455|8.8|5.43|5.2||||||||||||||||
2024-04-29 07:44:32|usamicro_0240|PANL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|10.02|9.84|5.25|2.75|3.465|3.17|2.94|2.16|2.29|2.7|3.48|3.28|3.02|2.47|4.44|2.79|3.17|3.53|3.07|3.55|3.59|3.17|3.05|2.74|1.96|2.42||||||||||||5.64|7|8.38||
2024-04-29 07:44:33|usamicro_0241|PRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.32|8.01|4.8|3.7|2.71|1.49|1.17|2.75|5.5|5.09|5.78|8.32|7.8|7.99|8.06|7.49|6.07|3.95|4.76|4.03|3.68|1.88|1.58|1.24|0.95|2.51|2.08|3.6|2.97|2.52|2.79|2.11|2.11|2.38|2.9|3.87|3.63|2.86|3.28|3.12|2.58|2.4|2.24|1.68|1.5|1.07|1.08|0.9801|1.27|2.39|2.65|5.03|15.25||||||||||||4.83|3.06|2.55||
2024-04-29 07:44:35|usamicro_0242|LPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44|44|47|42|40|61.504|60|60|61|34|24.504|28|26|17.504|71|301|213|317|133|142.5|81.84|27.2|31.36|16.16|11.12|4.16|3.84|2.16|2.45|2.26|2.93|3.74|4.25|5.27|4.15|3.28|2.6|2.77|2.14|4.66|4.4|3.54|5.29|5.45|5.46|5.09|2.96|1.57|1.41|1.7|0.7619|0.7|0.56|2|1.87|2.6664|2.1001|2.87|1.7|1.55|1.69|1.79|0.9603|1.45|1.15|1|0.93|0.85|0.97|1.5|1.45|1.49|1.42|1.2301|1.22|0.9921|1.07|1.5099|1.53|2.17|1.9|1.96|1.42|2.25|3.04|2.46|2.46|2.24|2.13|1.99|1.84|1.67|1.02|0.6973|0.59|1.44|2.31|2.64||||||||||||1.77|1.24|1.5||
2024-04-29 07:44:37|usamicro_0243|SITO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:44:38|usamicro_0244|CLBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|137500|100000|93700|293700|181200|168700|71800|37500|45000|70000|42000|46000|15000|7000|6000|10000|7000|14000|15000|14000|14500|7500|6500|6000|4000|8000|3000|6000|6000|6000|6500|4700|4900|4950|2070|1600|880|770|900|750.5|1900|1600|1709.9|1380|2900|1760|1370|1450|1590|730|520.5|570|366.4|630|650|620|580|76.3|62.6|70|67.2|59|39.4|38.7|26.6|14|11.6|5.202|5.624|4.97|4.18|5.01|4.69|4.01|3.51|4.77|4.04|5.0068|4.37|4.16|3|2.32|2.74|2.57|1.78|2.3||||||||||||||||
2024-04-29 07:44:39|usamicro_0245|PIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.7|7.62|7.4675|7.2|7.74|6.35|6.57|6.35|7.75|7.2|7.2|7.6114|7.35|6.8|7.6|6.9|5.01|4.5728|5.66|4.88|4.7|5.5175|4.5762|4.3||||||||||||||||
2024-04-29 07:44:40|usamicro_0246|PRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.85|0.75|0.688|1|1.688|4.063|12.563|9.344|17.813|17.938|12.438|9.531|8.5|7.0625|5.25|4.9688|4.75|2.0938|1.75|1.75|1.4375|0.8125|1|1.28|1.03|1.27|3.4|6.93|4.3|6.55|5.85|6.26|10.09|8.49|8.76|7.939|8.161|8.08|8.489|8.85|9.7|13.67|13.5|9.386|8.71|7.8|7.78|6.01|4.47|4.68|5.47|5.6|5.25|4.49|4.35|6.39|2.36|2.15|2|1.63|1.28|1.23|1.44|0.905|0.82|1.44|1.01|1.04|1.06|1.42|1.66|1.6|1.65|2.01|2.09|1.89|1.58|1.43|1.48|1.35|1.52|1.2101|1.2148|1.345|1.95|2.02|2.06|1.93|2.24|2.25|2.37|3.42|3.0066|3.27|3|2.96|2.04|2.2|1.74|1.59|2.88||||||||||||4.28|5.07|4.47||
2024-04-29 07:44:42|usamicro_0247|SLNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|21.15|9.4|9.85|6|6.4|5.15|4.7|4.0995|3.1995|2.725|1.49|1.69|2.09|2.15|2.1|1.54|2.55|1.82|1.53|2.66|3.56|1.92||||||||||||4.89|29.76|48.32||
2024-04-29 07:44:43|usamicro_0248|AGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.9|9.82|9.71|8.43|8.82|6.01|8|7.35|6.88|2.22|3.36|3.42|5.01|3.63|0.56|0.262|0.7987|0.9401|1.22|1.08|2.06|2.74|2.9|2.98||||||||||||2.6|2.11|0.795||
2024-04-29 07:44:44|usamicro_0249|JCS|price_second_month|0|5.1016|5.997|4.831|3.9356|4.4665|4.6667|2.8751|3.4584|3.3333|2.9167|3.2084|3.5|4.3125|3|3.25|4.4375|4|4.0625|3|3|2.9375|3|3|3.375|3.75|4.625|4.8125|3.875|4.9375|2.6875|2.9375|4.6875|5.75|5.5625|7.375|7.25|6|6.375|7.625|8.5|9.625|13.25|13.25|12.75|11.25|10|11.625|13.75|15.75|16.25|16.25|15|15.75|13|12.5|14.75|14|17|18.313|16.5|17.5|10.875|13|10|13.375|12.188|11.625|18|13.5|17.125|9.25|9.625|8|6.18|6.9|7.47|8.31|6.4|7.49|7.44|7.57|8.09|6.89|8.47|7.95|8.05|11.5|12.74|10.1|10.33|10.8|11.89|10.85|9.29|9.3|10.65|9.88|10.85|11.2|11.25|11.3|10.48|8.34|7.716|9.79|11.8|11.35|11.96|10.95|10.91|14.19|16.2|18.4|14.58|13.78|14.56|10.64|11.26|10.48|10.71|10.17|12.08|11.48|13.47|11.35|11.29|11.47|11.4599|11.3839|9.23|7.87|6.76|6.82|5.57|5|4.38|4.51|3.61|3.82|3.41|4.05|3.42|2.3|2.57|2.83|4.53|7.79|5.7|5.14|4.67||||||||||||||||
2024-04-29 07:44:47|usamicro_0250|VICL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:44:47|usamicro_0251|UFAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.63|13.55|12.6|14.31|11.45|8.97|7.34|7.95|8.076|9.24|8.3|5.86|4.3|3.0499|2.8405|2.97|3.32|2.97|3.49||||||||||||||||
2024-04-29 07:44:48|usamicro_0252|ALPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.84|33.88|18|19.96|25.24|10.28|10.92|9.24|9|10.69|8.79|9.05|6.21|4.8|6.64|4.74|4.7|2.9|3.06|3.41|8.6||||||||||||12.35|15.5|35.22||
2024-04-29 07:44:49|usamicro_0253|ISDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1|0.1|0.3|0.5|1.6|2.1|1.1|3.4|1.9|1.9|2.15|2.25|2.1|2.25|2.15|3.35|2.65|2.97|4.2|6.3|8.2|10.4||11|10.9299|9.4|11.62|7.65|5.5|6.93|5.3|6.3|7.15|8.5|11.2|13.25|12.5|17.45|17.52|17.5|15.55|12.414|12.25|11.19|9.1|12.375|12.06|10.2|16.165||||||||||||21.3|15.25|15||
2024-04-29 07:44:50|usamicro_0254|STRM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.6875|2.75|1.625|1|0.5|1|1.2|1.05|4.23|4.305|||||1.9|2.49|3.49|3|2.659|3.41|2.71|4.59|2.85|5.95|5.478|7.67|5.08|5.08|5.75|4.45|3.83|2.96|2.1|2.32|2.09|1.9|2.02|1.43|2.8|2.72|2.32|1.98|1.48|1.23|1.5901|1.78|1.99|1.62|1.47|1.79|3.33|5.5|5.4|6.22|6|7.54|6.85|5.55|4.53|4.63|4.06|3.55|2.54|2.4|1.3001|1.46|1.2397|1.81|1.225|1.07|1.03|1.45|1.57|1.76|1.4|1.2|0.7701|1.05|1.83|1.05|1.25|0.9068|1.22|1.52|||||||||||1.27|0.9675|0.425|0.48||
2024-04-29 07:44:52|usamicro_0255|GTIM|price_second_month|0||||||||||||||||||||||||||||||||||||||43.125|36.5625|31.875|26.25|27.657|30|25.3125|20.625|20.625|21.6|17.85|23.4|17.82|10.32|7.965|10.32|7.035|6.57|6.57|5.16|6.09|5.625|5.625|7.875|7.689|9|10.314|8.4375|9.5625|8.625|6.5625|6.2813|5.625|5.25|7.875|5.85|5.25|6.75|8.985|12.75|8.04|7.08|8.4|7.71|11.34|11.52|9.15|9.36|9.3|9.09|11.1|12.24|16.35|15.6|17.1|15.9|15.45|19.08|16.14|15.93|15.39|16.6503|15.162|14.7|7.5|4.0503|2.7|6|4.5|3.255|3.15|3.03|2.22|2.22|3.98|1.8|1.8|1.27|1.3|2.2|1.79|2.04|2.8|3.1199|2.11|2.44|2.87|3.74|3.94|5.85|8.29|9.23|6.29|4.5|4.17|3.38|3.6|3.1|3.15|3.4|2.7|2.55|2.6|3.225|4.75|4.39|2.6|2.1|1.94|1.61|1.63|1.08|1.66||||||||||||2.83|2.4801|2.3||
2024-04-29 07:44:53|usamicro_0256|AZRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|3.51|3.78|3.11|2.6|2.36|2.77|1.95|2.14|2.17|1.02|0.681|0.8403|0.845|0.8162||||||||||||||||
2024-04-29 07:44:55|usamicro_0257|AIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|276|106|108|132|||88|82|40|12|16.4|8.8|8|7.2|8|8|6|2|3.2|3|3|3|3.1|3.27|6.09|7|6.5|6.15|5.97|9.479|8.84|10.66|9.59|10.35|9.9275|10.33|8.95|8.09|6.43|4.7984|4.67|3.71|3.95|2.32|1.41|1.38|1.37|1.66|1.39|1.02|1.3|1.15|1.19|1.22|1.35|1.01|1.22||||||||||||2.93|2.9|4.465||
2024-04-29 07:44:56|usamicro_0258|MBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|2.7164|1.14|0.78|2.58|1.62|1.99|1.77|1.739|1.31|1.38|1.06|1.1025|1.03|0.69|1.07|0.89||||||||||||8.4|8.9805|9.435||
2024-04-29 07:44:57|usamicro_0259|VTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|5.8|9.3|9.6|20.62|8.6|7.5|5.6|8|5|4.8|5.8|4|4.1|2.4|2.3|1.7|1.8|7.6|5.4|7|6.8|7.2|6|4.4|3.3|2.66|2.2|0.7|0.84|1.16|0.8|0.54|0.6|0.24|0.34|0.12|0.4|0.14|0.3|0.8|0.76|1.84|1.422|0.96|1.14|1.5|1.48|1.98|1.42|1.62|1.7|1.24|1.18|0.96|1.06|1.14|0.88|1.18|1.2|1.248|1.11|2.598|3.4|2.37|1.8|2.15|2.4|3.56|4.5|6.18|4.74|4.26|4.04|5.5|2.35|4.4748|5.15|3.75|3.98|3.27|2.15|3.74|3.79|2.3|3.25||||||||||||6.5|7.36|9.73||
2024-04-29 07:44:59|usamicro_0260|WSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||68.252|167.252|122|99.5|49|79|99.5|74.252|50.252|44|23.5|26.125|20|28.25|30.5|33.5|131.25|96.25|68.25|16.25|20.125|8.48|5.4|9.24|7.44|5.92|5.64|6.68|11.6|23.52|29.16|31.76|30|22.72|18.16|26.2|25.4|23.96|15.96|18.56|18.16|10.72|9.96|9.04|9.92|11|8.48|6.08|7.84|5.48|3.44|0.84|1.2404|1.8|4.56|4.6|5.76|5.68|8.36|12.8|13.4|13.76|9.96|8.06|9.16|8.56|8.68|7.68|7.64|8.76|12.08|16|17.52|10|7.28|5.44|6.08|4.72|4.64|5.64|4.4788|3.36|2.168|2.194|2.82|2.64|2.9595|4.22|3.24|3.46|2.85|1.93|2.17|2.18|1.38|0.86|0.9407|0.7936|1.06||||||||||||1.75|1.5|1.51||
2024-04-29 07:45:01|usamicro_0261|IMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:01|usamicro_0262|MHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|1.2679|1.4|1.96|1.7|1.46|1.316|1.38|2|1.54|1.656|1.52|2.112|2.34|2.12|2.8|2.88|2.7644|4.396|7.62|6.8|8.205|5.97|5.79|4.805|4.625|3.6063|3.9|3.6301|3.4225|3.915|3.495|3.155|3.31|4.44|5.1|5.805|7.775|10.83|6.13|6.76|5.16|5.94|8.8386|16.49|16.56|19.52||||||||||||10.7799|8.49|8.875||
2024-04-29 07:45:03|usamicro_0263|CNAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:04|usamicro_0264|SPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.684|22.3548|25.1524|19.162|28.028|36.0204|34.6944|21.3668|17.94|16.12|17.134|20.8|15.444|10.348|15.262|4.35|4.32|4.015|3.19|3.29|2.37|0.48|0.885|0.85|2.02|1.76|0.9902|3.22|3.01|2.64|2.44|2.2|2.1|2.1|3.77|3.23|1.99|1.1155|0.78|0.81|0.3861|0.7001|0.011|0.0133||||||||||||||||
2024-04-29 07:45:05|usamicro_0265|MSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3|2.625|3.375|2.063|2.75|2.125|2.438|1.438|1.313|0.688|0.563|0.5|0.438|0.5|0.5|0.438|0.5|0.6875|0.625|0.625|0.8125|0.6875|2.5|1.8125|1.5|1.42|1.6|1.25|1.27|1.35|2.85|4.61|6.58|6.54|3.33|3.51|3.6|3.35|3.04|3.1|3.64|2.57|3.45|3.06|3.23|3.39|3.04|3.25|3.25|3.24|2.6|1.4|1.08|1.19|1.0376|0.55|0.57|0.62|1.2899|2|2.29|1.74|2.47|2.09|2.64|2.38|1.62|1.58|2.03|2.05|2.0108|1.69|1.65|1.6|1.68|1.92|2.15|1.8401|2.18|1.0948|1.34|1.37|1.26|1.07|0.92|0.671|0.85|0.8099|1.25|1.31|1.1|1.41|1.47|1.49|1.46|1.44|1.3769|1.11|1.0442|0.8199|0.824|0.735|0.735||||||||||||0.5611|0.5501|0.516||
2024-04-29 07:45:07|usamicro_0266|RNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:07|usamicro_0267|CNFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|6.07|6.66|7.3|7.15|7.05|7.15|6.3|5.55|5.2|6|6.35|5|4.3542|3.97|3.5|3.6662|3.25|2.6|2.865||||||||||||1.5523|1|1.12||
2024-04-29 07:45:09|usamicro_0268|JASN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:10|usamicro_0269|VIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||440000|330000|580000|460000|450000|370000|500000|460000|385000|460000|430000|310000|800000|1190000|1380000|2460000|2060000|1610000|1940000|1720000|1405040|1030000|845040|1135040|1000000|350000|410000|320000|235040|240000|185040|220000|120000|95040|40000|86400|70400|44000|48000|52000|41600|58400|50400|44000|45600|60000|100000|122400|76000|52800|61120|45600|48000|40000|38400|52720|52000|72000|58400|45600|53600|44800|37600|32800|31200|14400|2800|7200|23200|24800|14400|14800|10000|6240|6480|7200|10400|9208|12000|25600|13600|12800|12000|19200|8800|5600|4000|3448|576|712|336.96|350.4|800|744|768|632.8|725|900|643|441|714|567|501|433|266|315|205|99.51|55.51|10.35|0.8441|1.09|0.6312|0.6125||||||||||||0.0017|0.0015|0.0002||
2024-04-29 07:45:12|usamicro_0270|CLRO|price_second_month|0||||||||||||||||||||||||||||1.5625|1.625|1|1.125|1|1.125|0.875|1.4375|2.1875|1.25|1.0938|0.9375|0.875|1.375|2.0625|1.4375|1.375|0.9375|0.8125|0.62|1|0.75|1.188|1.094|1.094|1|0.875|0.906|0.719|0.656|0.938|1.5|1.313|2.313|1.844|2.813|3.688|3.844|6.531|11.625|23.438|12.5|14.938|12|12.75|12.7|10.89|18.27|12.51|18.3|11.8|4.81|||2.2|2.9|6.75|5.8|4.19|4.2|3.65|3.4|3.41|2.2|2.85|3.79|3.31|4.23|6.25|5.82|6.13|5.15|5.15|4.04|4.76|4.05|3.2|2.96|2.7588|2.65|3.1|3.02|3.16|3.91|4.8|8.41|6.28|4.46|4.58|3.94|4.03|4.04|6.57|9.4|8.2|9.22|10.83|9.89|9.39|9.37|10.31|13.27|11.47|13.01|11.83|11.03|10.51|11.05|11.4|9.9|7.5|7.05|8.145|6.2|2.15|1.41|1.87|2.05|2.23|1.705|1.78|1.73|2.63||||||||||||0.8825|0.82|0.9186||
2024-04-29 07:45:14|usamicro_0271|BSQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5834|104.6667|121.3334|141.3334|166|214.4375|179.5|136.25|54.75|61|42.5|33.5625|33.44|21.04|14.76|12.28|8.8|4.36|5.36|4|3.84|6.96|5.8|5.88|3.876|1.952|4.56|3.76|2|2.32|2.59|3.32|2.34|2.05|2.32|4.3|5.51|5.39|6.18|5.13|4.87|3.4|2.48|1.5299|1.78|2.14|2.22|2.34|2.57|2.93|6.2|11.83|6.44|4.51|4.34|4.18|2.69|2.885|2.78|3.31|2.87|2.81|3.25|3.43|3.41|3.7|4.15|4.71|5.52|5.77|7.12|4.74|5.3|4.72|5.8|5.725|5|4.8|5.075|4.1|3.575|2.2|2.1|2.15|1.415|1.22|1.2478|1.38|1.4701|1.395||||||||||||||||
2024-04-29 07:45:15|usamicro_0272|TST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:16|usamicro_0273|OBLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.2|95.2|90.1|84.6|40.2|25.2|28.3|16.6|19.6|7.14|2.08|1.73|1.7372|0.94|0.99||||||||||||||||
2024-04-29 07:45:17|usamicro_0274|FUV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.766|2.88|2.92|4.4|2.24|4.49|3|2.9|1.72|1.52|2.3|6.5||||||||||||1|1.02|0.55||
2024-04-29 07:45:18|usamicro_0275|POLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|5.19|4.5|5.06|4.17|6.05|6.1|5.85|4.75|4.3|3.07|2.35|2.7085|1.27|1.78||||||||||||1.43|0.8201|0.382||
2024-04-29 07:45:19|usamicro_0276|CLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3312|5.1821|5.1218|8.5162|8.3556|6.5177|9.0786|9.2092|7.4718|7.9739|6.9345|5.3126|4.6498|4.931|3.6254|4.007|5.0917|4.0171|4.35|3.65|3.05|2.3|2.25|2|2.175|1.56|1.16|0.9532|1.22|0.93|0.75|0.5067|2.29||||||||||||1.15|1.24|1.28||
2024-04-29 07:45:20|usamicro_0277|ENSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.125|0.125|0.14|0.04|0.156|1|0.42|0.594|0.875|0.625|0.468|0.5313|0.5625|0.3125|0.625|0.4375|0.5|0.9063|1.2813|2.5|1.11|0.9|0.54|0.62|0.41|0.37|0.41|0.6|0.77|0.69|0.78|1.04|0.99|1.77|3|2.58|6.79|5.52|4.35|3.86|4|3.31|2.6|3.27|3.1|2.87|2.4|2.9|1.9|1|0.5|0.82|0.95|0.9225|0.32|0.3|0.5|0.41|0.6101|0.8388|1.22|1.19|1.05|0.53|0.38|0.36|0.83|1|1.51|1.46||2.32|3.07|2.06|2.19|1.77|0.74|0.5152|0.395|0.78|0.64|0.64|0.5266|0.369|0.44|0.71|0.8565|1.37|0.6902|0.595|0.52|0.4701|0.2775|0.1922|0.189|0.1592|0.15||||||||||||0.323|0.313|0.1999||
2024-04-29 07:45:22|usamicro_0278|CVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.094|||0.219|0.813|1.28|1.438|1.5|1.75|1.625|1.813|1.563|1.438|1.313|0.656|1|1.062|0.812|0.718|2.625|2.406|2.875|4.125|3.875|3.5|3.35|3.8|2.4|2.6|1.65|1.8|1.15|1.1|1.34|1.15|2.05|1.5|1.03|1.02|1.12|2.24|3.55|3.25|3.78|3.775|2.3001|4.13|6.171|6.22|6.2|4.2399|3.4901|3.25|4.3|2.89|2.6|2.9|3.37|3.67|4.1|3.54|3.56|7.23|11.93|12.81|19.18|15.76|11.69|11.74|11.06|8.4|10.55|9.84|14.65|12.92|15.73|12.25|13.72|14.37|14.28|11.4|11.01|10.98|8.28|7.03|8.5|7.77|9.84|11.72|11.16|12.59|8.899|6.95|6.42|4.53|4.42|3.68|3.62|3.55|3.9|3.1282|3.33||||||||||||7.16|4.78|4.91||
2024-04-29 07:45:23|usamicro_0279|WHLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48.5312|33.44|33.6|35.92|37.2|40.56|34.56|28.32|17.84|15.2|14.8|9.6|12.08|13.92|13.2|14.24|8.27|10.27|10.15|5.02|4.22|5.55|2.79|1.86|1.88|1.1079|1.92|1.58|1.38|3.19||||||||||||3.91|0.38|0.1955||
2024-04-29 07:45:24|usamicro_0280|FTNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:25|usamicro_0281|LEU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.39|4.32|4.97|3.58|1.63|1.2|3.03|3.425|5.9|6.09|5.1301|3.66|4.26|3.5634|3.64|2.37|2.8|3.31|3.15|3.1155|5.35|7.93|8.2|11.06||||||||||||47.46|50.02|40.79||
2024-04-29 07:45:27|usamicro_0282|BHTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|3.2|3.4|3.05|3.52|2.99|4.7845|5.05|4.346|3.7|3.64|2.57|2.49|2.35|2.12|1.76|1.75|1.05|1.29||||||||||||||||
2024-04-29 07:45:28|usamicro_0283|BMRA|price_second_month|2|5.625|4.625|3.5|2.875|2.75|3.125|3.375|5.625|6|4.625|4.625|4.875|4.125|3.375|3.25|3.375|3.375|1.75|1|1.0625|0.875|1.0625|0.875|0.6875|0.625|0.5|0.2813|0.375|0.25|0.1875|0.125|0.3125|0.625|1.5|2.625|1.75|1.25|1.5|1.25|1.0625|1.125|1.125|1.0938|0.875|0.6563|0.875||1.12|1.938|1.875|2.25|2.563|3.75|4.125|4|2.375|2.875|2.188|2.313|2.031|1.438|1|1|1.3125|2.25|3.5|2.9375|1.6875|1.5|1.25|0.8125|0.98|0.75|0.62|0.56|0.491|0.45|0.2|0.21|0.21|0.44|0.47|0.5|0.5|0.45|0.39|0.41|0.41|0.52|0.5|0.48|0.43|0.52|0.47|0.61|0.77|1.01|1.71|1.4|1.15|0.9|0.9|0.52|0.7|0.46|0.41|0.375|0.51|0.39|0.43|0.38|0.46|0.44|0.484|0.57|0.76|0.75|0.83|1.2|1|0.8541|0.935|0.9|0.91|0.94|0.94|0.93|0.88|0.75|0.825|1.15|1.58|1.84|2.6|2.77|2.62|2.779|2.77|4.19|3.56|3.63|2.78|2.528|2.31|3.53|3.11|3.05|7.51|9.11|5.61|||||||||||1.32|0.98|0.93|0.6652||
2024-04-29 07:45:30|usamicro_0284|SAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|76.125|62.44|55.16|40.95|56|56.7|53.2|25.48|15.26|38.5|46.27|44.03|51.8|46.62|47.81|52.71|45.29|36.75|43.33|50.68|78.4|57.75|61.32|59.29|58.87|58.45|65.1|70.07|65.03|55.44|70.21|59.5|38.5|30.59|35.84|34.93|42.56|38.36|39.9|56.77|48.02|66.71|33.25|25.83|25.69|26.18|28|20.93|20.58|19.81|19.25|30.03|36.75|34.51|29.61|13.09|14.28|14|12.74|13.44|12.6|16.1|16.52|4.7607|4.0054|3.98|3.27|3.9|6.5|9.87|1.01|1.13|1.08|1.14|1.2176|1.41|7.2|2.16|3.42||||||||||||20.97|20.83|22.98||
2024-04-29 07:45:32|usamicro_0285|OBCI|price_second_month|0||||||||||||||||||||||||||||||1|0.3751|0.5001|0.5001|0.8749|1|1|1.375|2.125|1.375|1.75|1.5001|3|2.2499|3.3749|2.7501|2.5|3.0243|3.1504|4.6194|2.9385|3.2502|3|2.8748|2.3747|2.3747|2|2|1.8134|1.8134|1.5003|1.8134|1.5003|1.3756|1.125|0.947|0.8658|1.0822|1.8669|1.0795|0.9091|0.7102|0.6818|0.9091|1.4727|1.3273|1.4091|1.5708|1.4696|1.5|1.83|1.089|1.75|1.55|1.58|1.63|1.35|0.931|1.741|1.45|1.31|0.77|1|1.42|1.03|2.61|3.05|1.75|1.87|1.29|1.39|1.1|1.05|0.69|0.68|0.97|0.8|0.92|1.3399|2.21|1.7|1.79|2.03|2.87|2.29|2.19|2.7|2.14|1.9125|2.3214|2.45|2.85|2.69|2.4101|2.92|3.1|3.0661|3.6404|5.02|3.96|2.567|2.28|1.99|2.39|2.62|3.635|4.2|4.15|4.34|4.17|3.89|3.5526|4.2269|3.61|3.6673|3.35|3.3112|3.3758|5|5.42|14||||||||||||||||
2024-04-29 07:45:34|usamicro_0286|ZDGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.93|3.03|3.11|2.2|1.9|2.71|3.2|3.54|2.0001|2.42|1.78|1.74|1.63|1.54|0.9954|1.45|1.42|||||||||||2.24|2.19|2.35|2.77||
2024-04-29 07:45:35|usamicro_0287|SDPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.74|3.02|3.16|1.47|1.18|1.67|1.8|1.17|1.21|1.03|0.9|0.69|1.269|1.52|2.15|1.93|1.7|1.6|0.981|0.82|0.93|0.625|0.86|0.4413||||||||||||0.8666|0.72|0.6915||
2024-04-29 07:45:36|usamicro_0288|RMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.74|3.44|1.54|1.27|1.45|0.516|0.3371||||||||||||||||
2024-04-29 07:45:37|usamicro_0289|APDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920|6216|6000|6240|8400|7440|3336|1632|2160|2952|1728|1632|672|456|456|228|216|475.2|312|264|312|408|288|144|98.4|120|372|264|192|211.2|132|96|93.6|196.8|139.2|168|168|149.28|127.2|273.6|426|324|493.68|304.8|285.84|338.4|264|280.8|107.6|155.6|102|142.8|127.2|118.4|117.6|131.596|96|74|50|84.4|90.4|58|60.1|50.4|45.6|22|21.12|12.2|4.06|3.99|11.78|9.42||||||||||||25.6|17.6|11.626||
2024-04-29 07:45:38|usamicro_0290|EMAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.25|107|55.5|33.8|32|12.9|15|5.8|7.5|2.9|3.1|9.9|7.2|6.5|14.6|27.4|19.4|7.9|10.5|10.5|8.9|6.7|5.9|4.8|3.3|3.6|1.98|0.62|0.65|1.02|1.51|1.05|0.81|0.7|0.375|0.49|1.17|1.42|1.76|1.84|3.94|2.98|5.14|9.04|6.13|3.56|4.03|3.4|2.9|4.82|3.21|3.2|3.48|2.96|2.64|2.66|2.7|2.7|2.41|3.3|3|2.44|1.94|1.83|1.95|2.44|2.3|2.2|2.425|2.15|1.855|1.5|1.55|1.45|1.25|0.82|0.5489|0.4101|0.345|0.41|0.5366|1.53||||||||||||||||
2024-04-29 07:45:39|usamicro_0291|PZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.12|1.16|1.5|1.73|1.66|1.75|1.55|1.53|1.33|1.27|1.41|1.1|0.97|0.956|0.737|0.875|0.8001|0.79|1.07|1.21||||||||||||0.339|0.395|0.3119||
2024-04-29 07:45:40|usamicro_0292|BLPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.1|75.3|48.15|33.15|18.9|25.05|7.2|20.85|20.4|17.1|28.275|28.95|34.2|12.825|14.25|10.0515|9.4455|8.673|5.904|7.55|13.93|11.29||||||||||||0.431|0.0339|0.0515||
2024-04-29 07:45:41|usamicro_0293|ONCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296|150|70|148|33.8|36.8|60|41.98|60.78|60|62|138.5|156.6|87.6|123|74.98|56.25|51.7|32|17.7|17.4|17.2|14|14.4|10.3|9.4|21.8|18.1|16.1|15|8.804|5.992|2.58|2.04|1.91|1.57|2.49|3.81||||||||||||||||
2024-04-29 07:45:42|usamicro_0294|NXTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39||||21|25.4|25.7|11.2|5.327|5.7|4.01|4.5|3.47|2.1|1.61|2|1.36|2.47|1.87|1.71|0.974|1.25|0.7139|0.4199|0.502|0.39|0.3705|0.4182||||||||||||||||
2024-04-29 07:45:43|usamicro_0295|AMTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|139.9|147.5|127|123|90|90|50|70|50|1.3|1.6|1.5|1.4|2.7|1.525|0.9|1.19|1.23|1.8|4|7.3|8.8|5.8|6.9|5|5.5|4|3.2|2.9|2.4|6.19|10.24|5.58|4.42|4.53|2.61|2.19|1.65|2.62|1.6065|1.7501|1.21|1.63|1.01|0.7002|0.5571|1.6|1.3|0.7661|0.93|1.13|0.8144|0.9651|0.757|0.8443|2.8||||||||||||5.01|4.44|3.63||
2024-04-29 07:45:45|usamicro_0296|LPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|5.92|6.49|6.61|9.3|7.26|3.7|1.64|1.51|1.5|0.72|2.41|1.99|1.78||||||||||||2.23|2.25|2.79||
2024-04-29 07:45:46|usamicro_0297|APVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.14|27.44|29.4|17.64|41.72|44.38|76.16|76.86|32.2|22.96|10.1892|10.15|9.0006|6.2342|6.7|8.41||||||||||||19.36|8.228|7.48||
2024-04-29 07:45:47|usamicro_0298|DRAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8|87|77.7|53|51.5|39.1|39.8|47.1|37.8|36.2|47.9|43.1|32.8|33.3|29.1|26|18.7|5.7|9.9|12.5|19.5|23|19.2|20.7|18.2|20.9|24.3|28|25.3|20.7|19.3|23.3|19.9|20.9|20.1|24|24.8|39.3|36.2|34.7|34.9|37.1|46.1|41.2|40.4|56.9|45.6|51.9|50.9|46.5|52.5|38.5|36|23.5|20.5|17|16.75|9.7|7.5|6.401|4.5|3.05|2.51|2.02|2.47||||||||||||||||
2024-04-29 07:45:48|usamicro_0299|SAUC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:49|usamicro_0300|NVLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:50|usamicro_0301|NHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|11.3|9|6.7|11.4|11.5|12.5|12|18|18.5|23|16|20.5|17.5|9.7|6|4.5|5.7|7|3.65|7|4|2.201|3.7|5|3.6|3.3|3|3.499|2|3.7|2.9|2.9|2.4|3|4.6|5.1|5.496|5.1|4.8|4.55|3.54|3.32|2.6|2.05|3.07|3.22|3.24|3.0747|2.87|2.63|2.4901|3.9|3.5|3.25|3.18|3.46|2.77|2.33|2.6647|2.2799|2.0202|2.37||||||||||||||||
2024-04-29 07:45:51|usamicro_0302|BIOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||43.8233|29.8795|7.9679|7.4707|6.4739|6.4739|8.4659|3.9839|5.7369|3.227|11.9518|10.9558|10.4578|19.6727|11.4538|13.6968|12.9478|16.6847|14.9398|17.6807|11.7048|14.4418|12.9478|10.2108|11.9518|8.0924|10.4578|9.2129|21.6626|8.5904|9.0884|6.4739|9.4618|12.8681|15.6967|23.7044|21.6328|21.3141|18.4138|23.4654|31.7121|56.8906|46.4925|48.8829|75.1747|46.9706|37.8872|36.0148|40.0784|28.1266|22.31|25.5769|30.5568|29.6405|26.0549|34.3415|33.6244|23.9036|27.5688|11.6729|13.9836|12.9478|10.1989|3.9839|1.3545|5.8962|8.4061|7.4101|7.9679|6.7329|3.1871|6.0954|12.3502|20.9555|13.386|11.5933|10.8363|9.4818|6.7329|6.9719|15.5382|19.828|7.1532|7.446|13.5722|8.2546|9.5348|11.3446|9.5789|7.5042|6.6214|3.9949|3.9287|5.1205|7.8132|7.7249|6.4448|4.8998|2.2477|2.5|2.075|1.3401|1.77|1.15|2.56|1.65|0.95|0.5851|0.645|0.3999|0.3109||||||||||||4.37|1.09|0.138||
2024-04-29 07:45:53|usamicro_0303|XTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4959|516.313|404.5|210.4715|233.4918|325.5731|168.8157|196.2208|137.0257|97.8473|70.1572|62.4837|44.9225|67.9648|75.6382|52.289|32.6669|39.3527|40.2308|40.5596|31.0226|32.1188|23.0203|12.0583|5.9016|5.7401|6.2633|8.1319|7.4072|6.8164|5.74|4.82|3.28|3.59|3.41|2.87|1.6942|1.2|1.32|0.948||||||||||||1.2|1.24|1.1||
2024-04-29 07:45:54|usamicro_0304|ASV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:45:55|usamicro_0305|TCON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.3|96.6|101.5|61.7|66.8|62|57.5|39|26|24|27|22.25|26.5|21.5|13.6|10.3|6.75|5.26|3.41|3.34|2.08|1.7||||||||||||5.28|4.09|3.62||
2024-04-29 07:45:56|usamicro_0306|TRMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|13.62|11.25|12.46|10.15|8.9|5.18|4.3|5.08|5.18|2.13|2.93||||||||||||||||
2024-04-29 07:45:57|usamicro_0307|NVFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|10|12.4|11.4|10.6|21.75|20.8|20.5|36.45|19.7|21.85|19.9|13.2495|14.1905|9.6|10.65|6.45|2.755|4.845|13.5|9.95|6.6|6.25|9.9|11.4|9.25|9|4.95|4.1875|3.527|3.4|2.5025|1.72|1.08|1.655||||||||||||2.6543|2.05|1.63||
2024-04-29 07:45:59|usamicro_0308|DMAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.188|32.122|||37.46|29.34||27.16|19.48|18.536|25.14|16.98|15.56|12.8|10.48|1.16|1.62|1.64||1.694|2.22|3.3|3.7||2.48|4.214|3.766|5.6|5.476|7.728|7.818|4.7349|3.58|2.8|2.51|3.4493|5|4.81|4.55||||||||||||2.95|2.44|3||
2024-04-29 07:46:00|usamicro_0309|NETE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|600|400|440|3000|800|1.5|0.9|0.121|968|975|970|24|970|17|989|996|433|260|499|455|265|380|230|152.25|158|117|63.5|24.27|8.2|19.31|23.1|15.3|9.052|8.13|7.55|2.9|4.28|5.83|7.03|6.28|7.13|6.11|4.34|4.78|3.925|3.11|2.31|7.56||||||||||||||||
2024-04-29 07:46:01|usamicro_0310|HYRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|1.7|5.69|3.93|2.93|2.62|3.14|2.19|3.74||||||||||||||||
2024-04-29 07:46:02|usamicro_0311|ADXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.75|468.75|487.5|300|318.75|300|600|355.3125|356.25|253.125|206.25|121.875|35.625|63.75|180.75|172.5|215.625|281.25|356.25|275.625|243.75|262.5|315|271.875|278.4375|248.4375|187.5|118.125|81.5625|189.375|78.75|41.1|57.75|77.1|39.75|47.25|46.791|123.3|313.5|196.65|178.05|86.55|138.9|200.25|128.4|135|121.5|93.15|45.45|38.85|27.15|21.3|6.4065|5.4225|2.76|0.42|0.388|0.8768|0.7203|0.4621||||||||||||1.1|0.79|0.861||
2024-04-29 07:46:04|usamicro_0312|VTVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|6.09|5.96|5.55|5.32|6.03|5|5.35|4.39|5.65|1.665|1.12|1.72|2.36|1.75|1.35|1.47|3.2|2.87|2.14||||||||||||20.4|14.29|17.55||
2024-04-29 07:46:05|usamicro_0313|SYPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||38|22.5|20|19|27.5|15|11|14.5|8.252|7.5|5.312|5|7.5|13|11.252|9.875|9.25|7|7.625|9|9.125|9.75|9.25|9.25|9.375|6.5|6.25|5.75|9.75|12.26|13.35|18.65|14.34|12.2|8.5|9.2|13.82|13.65|19.41|18.99|12.44|16.4|11.11|10.54|12|11.05|10.37|8.52|8.73|7.46|6.09|8.25|8.12|6.95|4.81|4.5|2.25|0.75|0.85|0.81|1.89|2.99|2.69|4.43|3.58|3.3425|4.2|3.91|3.37|3.94|3.77|5.9|6.81|4.08|4.14|3.3|3.09|2.8|2.81|4.7|4.37|2.7|2.529|1.5|1.41|1.55|0.85|1|1.05|0.98|0.8899|1.47|1.64|1.55|1.38|1.69|1.6|1.1|1.0744|0.85|0.9899|0.8395|0.86|0.699|1.12||||||||||||2.08|1.89|1.78||
2024-04-29 07:46:06|usamicro_0314|PIXY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2|134|109.6|121.6|140|52.8|36.004|20|16.408|7.9694|5.9|5.47|2.32|||||||||||28.32|5.24|5.3127|1.88||
2024-04-29 07:46:07|usamicro_0315|XELB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.79|5.05|6|4.96|4.95|4.75|2.55|3.55|2.65|3.45|2.9|2.35|2.1|1.72|1.36|1.5779|1.44|1.36|0.8499|0.8404||||||||||||1.3|0.96|1||
2024-04-29 07:46:09|usamicro_0316|GNPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|2.68|1.29|1.42|1.62|0.89|0.2769|6.23|2.79|4.12||||||||||||20.788|9.68|4.3||
2024-04-29 07:46:10|usamicro_0317|HAIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:11|usamicro_0318|AXR|price_second_month|1|9.5879|9.7866|10.7239|13.6486|8.5492|9.9366|8.7367|10.2365|12.8237|14.2486|15.4923|19.9275|20.9271|13.4308|12.75|14.25|12.625|15.875|9.875|9.375|7.75|8.125|7.75|8.625|7.5|6.875|5.875|7.5|8.125|5.25|3.875|4|5.25|4.125|3.875|5.875|5.75|5|5|5.125|5.625|8.5|7.625|8.125|7.375|7.5|6.25|7|6.875|6.875|5.875|5.25|4.75|4.875|3.875|3.875|4.5|6.938|5.875|9.375|9.75|7.6875|6.375|5.125|5.6875|5.75|4.75|5.9375|5.625|5.4375|4.0625|3.95|5|4.1|6.45|7.32|8.3|8.3|7.75|8.69|13.38|15.04|15.84|16.65|20.75|17.55|23|24.5|25.75|26.75|26.13|39.5|54.32|48.87|122.5|77.25|47.55|26.8|30.55|52.3|47.59|42.41|31.28|15.7|11.03|13.2|13.7|14.53|12.58|12.37|12|9.77|9.15|7.2701|6.69|8.74|6.05|10|14.91|11.15|9.25|8.69|7|6.32|6.13|4.66|3.84|5.15|5.1|4.9001|4.35|4.4|4.9199|7.93|7.42|6.41|6.78|7|7.02|7.19|7.13|7.31|5.95|5.75|6.86|5.715|5.98|4.8|4.51|5.6|||||||||||17.9366|16.8225|21.97|23.24||
2024-04-29 07:46:13|usamicro_0319|MYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.51|3.66|3.84|3.24|1.9|1.87|1.24|0.89|0.7602|0.4888|5.57|3.81|3.83||||||||||||0.77|3.1|3.06||
2024-04-29 07:46:14|usamicro_0320|LIFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.2|119|64.26|46.2|40.88|43.4|52.15|46.2|42|57.4|41.3|12.18|10.556|8.624|7.14|6.146|3.1|4.28|3.9|4.06|4.31||||||||||||1.7|1.3|1.92||
2024-04-29 07:46:15|usamicro_0321|AQB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.3|3.82|2.44|2.92|3.06|2.49|2.66|2.19|2.9265|2.04|2.03|2.91|2.84||||||||||||5.48|1.71|2.4||
2024-04-29 07:46:17|usamicro_0322|EVOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|10.39|7.64|6.9|6.12|5.39|5.3605|3.7301|3.68|3.5|5.39|1.97|1.68|3.29|2.43|2.58|2.59|1.95|2.94|2.8|2.55|3.11|0.6114|0.91|1.65|1.311|2.52|4.43||||||||||||1.241|1.2975|0.6619||
2024-04-29 07:46:18|usamicro_0323|NVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2374.92|2245.32|1850.04|1827.36|1905.12|1001.16|1213.38|178.2|166.86|143.289|92.16|70.56|75.5982|66.0654|133.74|91.26|62.46|80.1|30.6|12.4128|10.7982|9.2681|20.5198|7.5241||||||||||||||||
2024-04-29 07:46:19|usamicro_0324|HLTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:19|usamicro_0325|EVOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.5|10|9.375|8.125|16.375|28|10|12.875|5.875|6.25|6.6|5.62|2.2|1.9|1|0.4|1.3|2.3|6.5|17.6|30.62|19|7.26|5.62|7.24|6.34|4.66|3.82|4.22|5.66|2.62|2.16|2.22|3.9|3.418|3.52|3.54|4.66|4.56|3.98|1.7|2.04|3.68|5.4501|6.05|6.3692|7.04|6.7|7.87|7.67|7.02|6.82|7.29|5.32|6.89|6.49|6.63|7.05|6.51|8.36|9.91|8.6|7.78|9.56|10.07|8.68|8.68|5.98|5.38|5.16|5.27|4.02|3.95|4.65|5.15|4.75|4.65|5.45|3.3|2.2|1.45|1.32|0.8999|0.8|0.988|0.85|0.9924|1.16||||||||||||0.56|0.81|0.88||
2024-04-29 07:46:21|usamicro_0326|JRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.65|7|6.9|7|6.47|6.1002|4.85|4.8||||||||||||3.31|2.8599|3||
2024-04-29 07:46:22|usamicro_0327|MOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.61|6.4|3.42|4.3|3.35|2.54|1.69|1.7|1.4|1.01||||||||||||7.6455|4.76|0.68||
2024-04-29 07:46:23|usamicro_0328|FAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7842|6.8051|8.2542|5.8259|5.8211|4.75|3.85|5.29|4.0099|2.91|4.72||||||||||||7.15|5.8|8.89||
2024-04-29 07:46:24|usamicro_0329|GEMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:25|usamicro_0330|DRIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|66.4|60.84|79.152|39.6|43.6|30.4|27.848|29.2|20.2|14.8|15|10.4|6.804|4|8.32|6.33|16.65||||||||||||3.13|1.21|2.03||
2024-04-29 07:46:26|usamicro_0331|CBLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6|238.4|185.2|206|195.4|91|97.4|100.4|46.2|39.8|78.2|84.6|77|85.2|65.4|76.2|121.8|141|136|47.6|58.6|63.8|26|34.4|28.2|33.6|32.2|32.8|27.2|13.796|11.6|8.006|7|3.7|1.97|3.53|3.79|3.47|2.24|2.119|1.61|1.96|3.66|2.75|2.51|3.24|2.9227|1.9035|1.7419|1.38|1.41|1.41|0.97|1.99|2.05|2.33||||||||||||||||
2024-04-29 07:46:27|usamicro_0332|GNMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:27|usamicro_0333|HSGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:28|usamicro_0334|PDSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|165.6|177.8|240.4|195.4|193.4|210.8|199.4|301|18.912|17.002|13.5|8.1|6.6976|5.69|2.08|1.3|1.25|2.37||||||||||||5.87|5.26|6.59||
2024-04-29 07:46:29|usamicro_0335|ALRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|11.29|8.21|5.23|3.06|2.17|1.61|1.02|0.7951|0.4699|0.6296|0.9135|1.23||||||||||||1.66|2.12|4.94||
2024-04-29 07:46:31|usamicro_0336|DLPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|1.2|1.68|2|2.4|2.4|2.8|1.6|1.8|2.4|1.2|4.8|12|13.98|14.5|12|10||8.1|6|3.05|3.14|2.61|1.27|1.71|1.09|0.98|0.5358|0.7207|0.5463|0.8245||||||||||||1.84|1.57|1.33||
2024-04-29 07:46:32|usamicro_0337|PRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:33|usamicro_0338|CAPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|3500|||6250|3800||2550|3000|||||||2250|1312.5|1025||3000|2375|2508.5|2370|450|360|350|995|680|605|239|210|255|302.5|320|325|290|280|100.5|70|37.5|68.75|41.5|31.5|30|120|49.5|40.6|38|60.5|59|42.8|42.8|22.4|32.499|36|31.7|29|8.3|10.4|21|18.2|13.4|12|8.4|4.28|2.821|2.38|1.74|1.18|5.4|5.71||||||||||||6.48|2.97|4.2||
2024-04-29 07:46:34|usamicro_0339|TWMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:35|usamicro_0340|PLXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.2|74.56|83.52|113.84|94.4|98.2|94.16|62.88|88.4|93.68|11.6|8.8|5.85|6.7|6.55|6.4|4.25|3.3|4.11|4.72|4.93|5.75|4.87|5.6753|3.91|4.185||||||||||||||||
2024-04-29 07:46:36|usamicro_0341|RWLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687.5|380.75|340.25|232.75|200|292.25|196|148.875|68.75|57.5|30|36.25|26.5625|30.625|26.25|26|5.75|6.625|2.97|3.1|2.24|0.7677|1.3|1.14||||||||||||||||
2024-04-29 07:46:37|usamicro_0342|YOGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:37|usamicro_0343|WISA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|47.2|26.2|20.4|19|6|2.25|2.04||||||||||||117|20.265|5.67||
2024-04-29 07:46:38|usamicro_0344|SES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:39|usamicro_0345|BOXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.59|3.71|2.2|2.8201|3.1|2.1|1.48|1.1|1|1.76||||||||||||2.33|1.06|0.85||
2024-04-29 07:46:40|usamicro_0346|VLRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:41|usamicro_0347|VXRT|price_second_month|0|404.25|231|140.25|107.25|90.75|74.25|74.25|49.5|115.5|74.25|82.5|82.5|132|115.5|99|313.5|214.5|156.75|61.875|66|82.5|66|66|72.1908|51.5658|72.1908|47.4408|66|96.9408|86.625|66|82.5|92.8158|76.3158|272.25|272.25|222.75|198|214.5|152.625|185.625|177.375|210.375|478.5|396|412.5|470.25|561|631.158|602.25|635.25|775.5|895.158|701.25|602.25|635.25|462|453.75|280.5|259.908|239.25|191.8125|181.5|177.375|185.625|358.875|292.875|726|385.6875|536.25|313.5|330|413.82|442.2|597.3|364.32|386.1|346.5|481.074|338.58|461.34|423.06|716.76|929.94|1108.8|770.88|950.4|838.2|811.8|889.02|211.86|271.26|387.42|391.38|465.96|349.8|339.24|233.64|217.8|255.42|273.24|380.16|263.34|248.82|186.78|201.3|326.04|345.18|360.36|320.1|343.2|373.56|363|124.74|119.46|124.08|104.28|105.6|48.4|43.835|39.82|47.3|46.64|72.82|29.59|25.3|24.2|27.72|24.2|23.65|20.46|16.94|16.2228|14.6311|15.29|6.5186|5.1711|6.908|7.0213|5.5899|5.12|3.05|3.08|1.72|0.653|0.7048|0.325|2.87|2.68|5.93||||||||||||0.8226|0.715|1.22||
2024-04-29 07:46:42|usamicro_0348|VVPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6001|3.49|3.3084|3.0911|2.35|2.45|1.7736|1.13|1.0545|1.0599|1.18|1.1|1.1144|0.99|4.3||||||||||||4.602|1.7985|1.3371||
2024-04-29 07:46:44|usamicro_0349|IFMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|12.18|11.37|11.15|6.05|3.3|1.06|0.881|1.12|1.63|0.392|0.425|1.09|0.9098||||||||||||0.0006|0.0006|0.0012||
2024-04-29 07:46:45|usamicro_0350|NBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.25|355.0781|373.125|452.8125|564.375|571.875|564.375|612.1875|676.875|665|590.75|602.75|582.25|644.75|650|592.75|632.75|669.75|570.5|597.25|585|602|620.25|532|503.75|528.75|||||70.5|62.9975|47|33.75|37.25|61.75|54.3375|48.9975|55|58.25|45.75|46|58.75|41.25|23.25|26.75|39.75|24.75|30.5|37|30.75|33.5|34.75|33.2475|33|22.25|19.5|18.25|13.5|17.5|9.5|4.0925|1.91|2.89|3.51|4.25|3.95|2.7|4.45|4.35|3.495|2.45|1.85|1.2053|1.55|0.28|0.5363|0.5557|0.575|0.89|1.06||||||||||||0.5748|0.3003|0.1461||
2024-04-29 07:46:46|usamicro_0351|SLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214800|208500|262500|122400|183300|95400|62100|156600|108900|52500|93897|52500|28860|31200|18300|33900|41400|48900|49200|57300|77400|64500|97800|115500|64800|71700|55800|54000|40800|47400|44700|24000|52200|12345|5325|1110|848.1|510|457.5|245|285|53|83.5|70|29.02|6.98|3.92|2.08|3.45|2.55||||||||||||1.47|1.04|1.01||
2024-04-29 07:46:48|usamicro_0352|CETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3938|1.094|0.7439|0.3501|1.7503|27.13|21.0039|15.3153|7.4389|7.0013|3.9382|2.6255|7.0013|11.8147|10.0644|12.2523|10.0644|11.1583|7.0013|7.0013|5.6404|4.3758|4.5946|13.565|14.4402|38.5072|39.3823|32.381|22.3167|26.2549|16.2627|17.795|16.2634|15.0236|34.2043|33.3291|46.7609|27.3433|23.1427|23.1427|20.765|16.9211|14.4246|7.92|6.0608|1.9584|1.82|1.45|1.45|0.93|1.39||||||||||||4.88|5.6966|3.75||
2024-04-29 07:46:49|usamicro_0353|OGI|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.382|0.364|0.1772|0.5912|0.579|0.7999|1.27|2.2323|1.92|1.6577|2.2673|3.16|3.11|3.7664|5.04|3.43|6.75|6.05|3.92|2.45|2|1.56|1.05|||||||||||1.56|1.32|1.31|2.15||
2024-04-29 07:46:50|adr_usa_0002|ZNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.042|8.4587|6.5|2.0833|4.3333|2.875|5.1667|7.5833|8|5.0833|6.125|9.0833|8.6667|10|11.4067|8.4|9.4|11.2933|13.4867|12.2667|9.0667|9.76|7.8133|10.4467|12.6667|18.8467|11.46|11.78|13.8467|12.0867|11.0933|9.5333|9.6333|10.1467|8.0667|7.2933|12.4467|17.24|19.8533|29.9667|40.0867|33.4867|19.48|11.1267|6.66|8.06|15.1|16.2|16.56|16.85|21.12|23.42|35.82|23.19|25.97|34.11|25.18|25.92|22.36|23.84|22.35|27.9|24.78|18.62|21.76|17.95|14.56|17.13|22.53|24.51|47.33|31.38|39.72|29.69|29.61|33.1|28.9|32.48|38.51|37.63|45.87|70.52|51.62|35.04|32.5|43.17|32.3|29.56|31.86|27.75|22.22|24.83||||||||||||||||
2024-04-29 07:46:51|adr_usa_0005|YY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|26.25|39.19|49.3|70.83|61.62|89.98|78.34|60.52|67.97|52.98|59.57|54.47|43.45|48.07|45|44.29|58.25|71.09|103.58|129.76|116.53|75.86|68.07|73.44|63.93|54.62|61.4|55.46|62.65|94.3||||||||||||34.32|38.41|31.5||
2024-04-29 07:46:52|adr_usa_0006|YPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||23.875|24.75|27.375|26.375|25.875|22.625|19|20.25|17.625|19.5|19.375|22|21.125|23.25|26.625|29.875|32.563|33.625|31.625|31.125|22.125|29.5|29|42.125|39.25|38.5|35.5625|33.4375|35.6875|30.875|30.35|29|19.8|17.9|17.1|11.01|12.2|11.25|15.75|24.65|24.6|33.56|38.1|38.88|39.25|42.79|61.68|51.3056|63.09|58.8|54.35|40.5|45.45|48.41|43.77|42.51|39.9|39.21|39.75|47.6|48.21|47.83|29|34.3|39.04|37.2688|41.05|35.8|39.81|39.17|51.65|46.2|39.43|35.01|26.23|12.79|12.51|11.37|12.6|14.4|16.88|29.72|26.91|29.88|33.04|33.44|25.69|27.77|21.54|18.3|18.12|20.91|16.99|16.99|20.75|24.66|20.06|22.69|23.11|18.16|15.13|14.97|14.14|14.83|8.56|9.61|7.99|5.04|5.58||||||||||||14.44|16.61|17.3||
2024-04-29 07:46:55|adr_usa_0010|XTLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405|325|322.5|148|151|198|182.5|74|95|207.5|155|208.5|5|4.2|10|8|7|6.5|3.5|6.1|13|14|19|18.5|13|19.375|32|37.5|30.65|29.8|30.25|27.55|19.35|20.1875|14.5|11.868|10.97|10.35|10.265|9.25|7.75|6.35|4.85|5.3|3.7|3.5801|2.5605|2.8399|2.28|1.9864|2.0201|1.82|2.4|2.3819|2.15|1.71|1.3335|1.47|1.31|1.83||||||||||||1.05|1.0501|0.8745||
2024-04-29 07:46:56|adr_usa_0013|XNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.24|7.12|10.1|7.6|7.21|5.92|6.38|5.43|4.42|3.63|3.54|4.32|24.91|13.52|11.95|10.02|4.66|4.77|2.61|2.79|5.09|4.28|3.29|3.69||||||||||||1.74|1.515|1.4863||
2024-04-29 07:46:57|adr_usa_0014|XIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|8.92|6.14|2.17|3.99|4.99|4.74|5.15|3.85|2.38|2.58|2.6|2.49|2.19|2.21|1.87|2.49|3.01|2.99|3.26|4.58|4.4|5.69|5.52|4.87|3.94|3.52|2.8501|2.54|2.85|2.42|3.44|3.67|5.09|5.99|5.31|5.15|4.96|5.12|6.43|6.2|5.36|4.43|4.24|5.04|4.32|4.39|3.67|3.02|2.45|2.07||||||||||||3.045|2.84|2.7315||
2024-04-29 07:46:59|adr_usa_0016|WUBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:46:59|adr_usa_0018|WNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|32.53|26.71|18.35|19.04|14.64|17.96|15|8.7|5.79|8.2|14.5|15.9|15.34|10.89|9.08|10.54|10.14|9.45|10.1|12.15|11.01|10.21|10.395|10.46|14.27|16.02|20.22|19.96|20.4|17.53|19.8|19.88|24.47|26.59|29.84|31.28|26.69|29.51|29.28|26.06|28.25|33.03|35|41.11|45|49.54|51.24|48.41|53.43|56.31|60.78|61.68|65.84|48.22|66.2||||||||||||65.35|59.48|57.7||
2024-04-29 07:47:01|adr_usa_0019|WIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1301|1.3504|1.1629|1.2949|1.3931|1.1411|0.9525|1.3414|1.1231|0.7361|0.825|1.368|1.521|1.41|1.935|2.7506|2.4075|2.3535|2.1319|2.5245|3.105|2.7|2.9093|3.429|4.122|3.5415|3.0015|2.9813|2.6077|3.0398|2.6482|1.6807|1.4063|2.5313|3.3367|4.7363|4.7475|4.563|5.1037|5.1413|4.9538|5.1863|3.6637|3.54|4.1925|3.3375|3.06|3.1538|3.4762|2.9663|3.3075|4.305|4.9162|4.2188|4.3762|4.8375|5.1675|4.3875|4.2787|4.4063|4.275|4.5038|4.0313|3.5925|3.6075|4.0575|4.5|3.9825|4.155|3.42|3.8175|3.78|4.2075|4.4|3.78|3.68|3.82|3.06|4.24||||||||||||4.89|4.85|6.19||
2024-04-29 07:47:03|adr_usa_0020|WF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.29|29.35|30.05|24.23|22.08|21.53||||||||||||26.7|30.31|33.99||
2024-04-29 07:47:04|adr_usa_0021|WBK|price_second_month|0|||||||||||||||||||||||||3.8|4|4.125|4.05|3.8|3.775|3.05|3.125|3.625|3.65|3.45|3|2.65|2.15|2.1|2.175|2.65|2.8|2.775|3.6|3.4|3.25|3.2|3.675|3.65|3.75|4.125|4.625|4.625|4.75|5.9|5.675|5.4|5.775|6.2|6.9|6.6|5.2125|6.6875|6.675|6.85|6.1|6.775|6.45|6.8375|7.2875|7.4125|7.35|7.02|7.37|7.74|8.47|9.36|8.33|7.96|8.524|10.69|10.22|11.15|13.08|12.44|11.892|14.306|15.176|14.926|14.936|16.54|17.512|17.474|17.84|19.2|20.072|21.702|22.326|25.27|21.26|22.3|19.976|11.996|10.728|15.304|20.408|22.132|23.424|19.646|19.448|20.606|24.184|23.624|22.202|21.746|22.298|19.742|25.764|26.742|31.29|26.884|28.04|30.02|30.15|32.02|32.86|27.73|29.78|25.53|22.08|23.25|20.46|22.04|22.11|23.32|25.91|22.71|24.92|23.85|23.76|21.14|20.51|19.05|19.15|19|18.98|16.57|15.23|11.36|12.74||||||||||||||||
2024-04-29 07:47:05|adr_usa_0022|WBAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3|33.71|34.8|21.1|9.23|21.67|14|19.03|18.11|17.33|17.53|13.4|12.91|9.57|10.15|10.37|17.93|18.41|13|7.84|14.07|10|9.45|10|4.78|3.25|3.64||||||||||||||||
2024-04-29 07:47:06|adr_usa_0023|WB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.95|13.34|15.67|12.13|17.84|15.19|26.59|47.54|51.73|50.52|74.51|97.9|110.82|139.74|102.21|80.1|59.1|73.14|42.91|40.76|43.39|41|29.99|36.27||||||||||||12.9|10.11|9.12||
2024-04-29 07:47:07|adr_usa_0024|VOD|price_second_month|0||||||||||||||||||||||||4.1527|6.1301|4.9644|5.36|5.2558|5.2663|4.5481|4.1214|5.5161|5.5578|4.8708|5.2558|5.3912|5.8492|4.9437|5.0998|4.7251|5.6514|7.1814|6.7442|7.5248|6.6922|7.9931|8.118|7.6496|8.4302|10.4597|8.9922|8.8361|9.8977|9.3045|10.8032|11.8647|11.1466|12.7234|16.4857|22.1059|27.445|31.3791|36.89|45.5075|47.8024|50.0973|58.9334|72.0471|57.2162|51.1277|42.7755|34.108|32.3345|25.1657|31.6476|23.7295|18.6491|19.9702|23.4173|22.6055|27.3638|22.8552|29.1623|31.1855|29.6743|28.6003|34.0581|32.8341|31.4478|34.0331|26.9142|24.1291|28.7252|27.0891|32.9215|34.8449|39.2536|40.465|46.5223|40.2527|40.0779|31.9099|24.4539|22.1683|23.5047|27.1266|28.338|27.189|25.1033|30.2239|31.2979|35.7441|35.0072|32.8966|33.9082|33.8333|33.4586|36.1188|32.2159|31.3979|36.1687|40.4026|46.3225|41.57|35.01|34.34|36.55|34.56|39.03|34.48|33.56|30.4|33.99|30.65|24.44|25.41|30.26|29.03|30.78|28.31|25.93|21.61|21.49|17.85|16.21|18.82|19.82|17.5|16.51|14.77||||||||||||9.32|9.06|8.94||
2024-04-29 07:47:09|adr_usa_0025|VNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.37|12.74|11.55|10.06|9.74|9.73|9.43|13.13|17.63|25.85|26.15|28.68|18.82|17.3|18.61|17.28|20.12|18.84|14.52|9.16|7.82|7.23|5.38|5.08|6.88|7.63|7.82|9.56|9.48|9.41|7.6|7.13|7.03|15.22|15.16|21.09||||||||||||3.75|2.8|1.55||
2024-04-29 07:47:10|adr_usa_0026|VLRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|9.41|8.32|9.1|8.04|10.05|11.89|13.26|18.36|18.71|19.31|17.69|14.87|12.12|13.33|12.91|9.28|8.92|5.35|7.1|6.38|8.48|9.12|8.65|10.49|12.3|5.24|7.96||||||||||||10|8.06|7.23||
2024-04-29 07:47:12|adr_usa_0027|VJET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173|71.55|86.3|56.8|43.75|38.75|27.6|27.25|21.65|26.6|20.35|18.3|14.9|26.9|19.5|25.4|17.3|18|23.2|12.5|10.8|9|7.9|11.1|7.65|5.7|5.94||||||||||||||||
2024-04-29 07:47:13|adr_usa_0028|VIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.625|26.375|16.625|18|33.1875|26.125|17.625|12.0625|14.7|12.85|9.96|11.5|13.7|13|10.99|10.7|9.28|10.32|11.59|13.5|16.49|12.49|17.33|18.23|21.2|19.05|18.01|21.52|23.51|19.33|22.9|23.04|24.6|28.66|31.77|27.46|28.2|28|28.53|19.88|18.46|22.1|22.61|25.88|22.16|18.76|22.78|23.3|23.21|27.67|31.32|26.43|30.27|25.1|21.94|23.2|26.59|26.42|19.84|19.28|18.94|20.63|19.52|20.1|18.54|14.57|11.13|10.57|9.01|11.73|14.89|13.04|14.41|13.88|15.53|15.24|15.67|12.4|9.72|11.82|12.97|11.55|12.96|13.13|11.93|9.17|9.1||||||||||||8.44|10.7|10.93||
2024-04-29 07:47:14|adr_usa_0030|VIPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.506|0.529|1.36|2.648|2.952|3.888|8.069|11.657|16.813|20.896|22.86|24.45|24.97|17.99|16.71|12.4|11.67|14.71|11.46|13.01|12.49|9.27|8.01|17.39|11.79|6.86|5.77|6.64|7.66|7.9|12.67|12.71|15.98|17.03||||||||||||15.79|16.03|19.25||
2024-04-29 07:47:15|adr_usa_0035|VALE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.085|2.235|2.3008|2.5083|3.1958|3.6492|4.74|4.225|4.6892|6.205|8.3525|7.2575|8.44|10.9025|11.7|11.6625|10.905|13.43|18.175|21.7|20.37|31.2|35.05|39.78|26.63|11.94|13.6|19.15|20.52|28.85|28.13|26.99|26.67|31.68|33.44|32.26|26.49|22.18|25.18|18.78|17.85|17.28|18.59|14.9|14.42|14.76|14.63|13.14|13.93|9.01|7.83|6.68|4.33|3.76|3.11|3.93|5.87|8.55|11.52|8.76|10|11.33|13.98|13.44|12.84|12.89|12.23|12.46|10.86|11.87|11.85|9.31|11.38||||||||||||13.17|15|13.41||
2024-04-29 07:47:17|adr_usa_0036|UN|price_second_month|0|1.2833|1.3446|1.5341|1.5545|1.4379|1.5691|1.61|1.6392|1.8842|1.9775|2.5842|2.5958|3.3921|4.1825|4.3108|4.7279|5.7633|6.51|4.83|5.775|5.1333|4.83|5.425|5.7517|5.81|6.8484|7.28|6.825|7.5484|7.56|8.085|8.0267|7.9217|7.56|8.5284|9.38|9.4267|10.5|9.5433|10.7099|10.0683|10.08|10.465|10.5351|9.8|10.6516|9.6588|10.5128|10.6042|10.3021|11.0729|11.2083|11.2396|12.0833|14.4271|15.875|16.1458|16.7708|19.3541|21.4375|26.3333|21.125|25.7708|24.1458|21.7708|22.9583|18.1458|15.1667|16.9375|15.75|20.6875|18.6333|18.53|20.3633|18.9666|19.4266|21.84|19.7233|19.3833|18.8933|19.5|18.66|20.0333|24.2333|21.99|20.02|21|22.2966|22.18|23.0666|22.3266|23.1966|22.63|23.84|26.49|25.98|29.8|30.55|35.42|31.1|32.76|27.6|23.37|19.11|23.94|27.93|30.81|30.09|27.31|26.79|28.38|30.24|32.66|34|34.11|33.31|31.36|34.78|37.83|38.92|40.78|37.63|39.26|39.56|43.41|41.64|40.64|43.47|42.7|40.12|43.74|42.61|44.76|46.11|39.83|47.33|56.78|59.5|57.74|52.3|55.77|57.48|55.51|53.98|60.12|62.09|59.55|52.76|51.52|58||||||||||||||||
2024-04-29 07:47:19|adr_usa_0037|UMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5509|12.9979|12.5214|7.0053|8.0149|7.6234|8.6948|6.1487|5.3786|3.9333|3.874|5.8654|6.309|6.4692|5.3971|4.7441|4.3128|4.3251|4.6085|4.8653|4.1586|4.2401|4.4848|4.2825|4.7355|4.859|4.5845|4.2139|3.3014|3.0526|3.2823|2.39|1.98|1.85|3.15|3.08|3.51|3.75|3.19|2.57|2.93|3.04|2.57|1.92|2.09|2.67|2.31|2.05|1.81|1.84|2.27|1.92|1.97|2|2.2|2.21|2.21|2.51|2.25|1.63|1.92|2|1.83|1.88|1.83|2.04|2.05|2.48|2.67|2.41|2.71|2.78|1.77|1.86|2.02|2.11|2.36|2.48|2.47|4||||||||||||7.17|7.79|7.68||
2024-04-29 07:47:20|adr_usa_0038|UL|price_second_month|0|1.2761|1.2717|1.3802|1.4714|1.3455|1.3455|1.415|1.3889|1.6189|1.6103|2.0573|2.2092|2.7778|3.1684|3.2639|4.2795|5.5426|5.816|4.375|5.0694|4.5487|4.132|4.6528|5.1737|4.8438|5.8855|6.1459|5.8681|6.4583|6.6667|7.2222|7.5348|7.3091|7.0139|8.1424|9.1667|9.2535|10.2257|8.941|9.5139|8.8542|8.9931|9.4444|9.6007|8.5417|9.7222|8.6686|9.1939|9.5803|9.2713|9.6423|9.2867|9.3333|10.0903|11.8518|12.8255|13.5205|13.8995|15.6992|18.2955|21.7565|19.4444|23.3333|21.6667|19.5833|21.3542|16.4931|13.6111|15.1042|14.1667|18.7847|17.0333|17.2778|19.1111|17.9889|18.65|20.6111|20.2556|19.7278|19.5278|20.0778|18.1222|19.5778|23.6111|21.3556|19.3556|20.5611|21.5611|21.9278|22.5778|21.8|23.0833|22.52|24.08|26.93|26.89|30.79|31.48|36.49|31.48|33.05|26.82|22.9|19.28|23.6|27.39|29.53|29.44|27.04|26.56|27.96|29.7|32.59|33.74|33.63|32.47|31.58|35.88|38.35|39.85|42.01|38.18|40.5|41.03|44.97|44.06|42.14|44.11|44.15|40.31|42.85|42.82|45.56|46.46|39.98|47.48|55.62|58.21|56.48|51.6|55.28|56.87|54.29|53.23|60.91|63.18|59.49|53.93|54.05|59.58||||||||||||51.02|47.7|48.97||
2024-04-29 07:47:22|adr_usa_0039|UGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1563|2.5|2.8359|3.2422|1.3203|1.5156|1.1016|1.375|1.2031|1.275|0.96|1.0137|0.8738|1.075|1.125|0.8|0.8375|0.8137|0.9738|1.2|1.3088|1.475|1.12|1.7125|2.3075|2.31|2.1475|1.9587|2.02|2.1263|1.8725|2.175|2.7637|3.3237|3.7675|3.8963|4.19|4.555|4.81|4.6675|2.9813|2.9675|3.8625|4.4363|6.135|5.6|5.475|7.0313|7.54|7.6813|8.725|8.87|8.15|11.21|9.73|10.895|10.515|12.52|13.2|10.71|12.835|11.045|12.025|12.55|10.22|10.225|11.84|8.3|8.915|7.765|9.485|11.73|10.175|11.005|11.56|11.27|11.17|12.13|6.7|5.19|5.905|7.315|5.05|4.15|5.08|4.97|3.21|3.54||||||||||||3.64|5.09|5.92||
2024-04-29 07:47:24|adr_usa_0040|UBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|21.77|20.93|19.23|14.98|15.41|14.45|15.85|15.55|15.89|16.51|17.28|18.97|15.39|15.76|13.53|12.34|11.66|10.48|12.2|11.82|10.39|12.23||||||||||||26.71|28.25|28.45||
2024-04-29 07:47:25|adr_usa_0042|TX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.28|23.73|26.9|26.65|29.79|35.39|37.26|43.41|33.47|4.65|6.57|16.69|23.29|32.5|31.3|34.07|32.77|34.22|36.36|30.53|24.81|19.16|23.91|19.54|19.31|20.83|20.12|23.8|24.57|27.35|30|28.12|26.1|20.64|17.7|19.95|14.22|14.75|12.22|18.29|20.45|24.15|26.52|26.71|30.27|28.12|34.58|38.86|27.68|29.48|31.4|25.09|17.66|21.83|17.7|15.49|17.41||||||||||||41.78|39.53|40.54||
2024-04-29 07:47:26|adr_usa_0043|TV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.0625|5.9375|5.4063|6.125|7.6875|7.5938|6.8125|6.0938|7.1563|8.1563|9.25|8.75|9.7658|4.3125|6.3594|7.0313|10.4531|9.0938|12.2031|19.2031|13.9219|16.1875|11.6406|9.975|10.55|9.125|8.675|10.775|10.4875|7.935|7.3575|6.045|7.7125|9.375|10.2125|11.0425|10.565|12.0325|15.5675|16.1125|15|15.7|19.85|19.615|18.39|19.04|26.28|27.29|28.78|26.06|24.17|22|26.2|23.18|14.86|12.17|17.78|17.48|20.57|18.46|18.59|18.49|23.3|23.62|23.53|22.04|20.76|21.33|18.99|22.98|23.67|26.83|26.08|25.15|30.51|29.41|33.8|37.07|37.35|34.12|37.85|30.56|28.2|25.7|26.74|27.33|20.77|25.51|24.28|25.83|18.66|17.01|16.76|18.01|13.65|11.68|9.29|8.84|10.97|9.4|5.9|6.22||||||||||||4.48|3.22|2.99||
2024-04-29 07:47:28|adr_usa_0044|TTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7567|11.5036|10.0644|10.4019|11.583|18.1934|17.3795|18.382|18.4018|18.372|17.4688|16.2579|18.0246|17.3894|15.0669|9.5284|4.665|3.9305|9.3895|10.918|13.717|15.4242|15.5334|21.2504|32.2578|26.8682|24.6846|16.2678|15.8212|27.5035|23.9303|20.8137|24.1983|27.295|26.104|22.1338|30.2131|34.7888|39.0369|47.2154|46.4512|48.2973|37.84|26.77|30.1|22.13|29.15|39.83|33.97|33.59|36.81|29.84|32.89|28.02|22.39|18.05|12.89|11.26|12.95|8.22|11.17|9.16|5.61|8.39||||||||||||||||
2024-04-29 07:47:29|adr_usa_0045|TSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:47:30|adr_usa_0046|TSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1831|19.6496|4.8346|5.6269|7.5494|8.6279|13.1237|16.5273|26.0744|21.4502|21.0441|10.8174|12.4699|12.1214|11.4929|13.5269|13.8411|13.9321|8.5949|8.2675|6.7395|8.8223|11.2078|10.6773|10.2255|9.9701|7.4162|7.8287|8.703|9.0468|8.2216|9.1352|9.9112|9.1253|9.332|10.2393|11.3161|10.5982|9.67|9.43|9.77|11.54|10.22|7.19|7.97|10.92|10.31|10.48|10.02|9.46|9.77|11|12.89|13.17|11.97|12.2|14.52|14.08|14.25|16.84|18.53|19.05|15.83|17.46|17.79|20.89|20.74|22.91|24.77|24.26|20.03|22.5|23.34|24.47|28.62|29.91|31.47|35.4|36.93|42.41|43.35|39.65|43.46|35.96|38.09|38.2|42.63|52.79|53.84|50.82|79.41||||||||||||93.57|97.31|128.67||
2024-04-29 07:47:32|adr_usa_0048|TS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.478|4.96|5.538|7.012|5.92|7.76|10.092|11.26|13.95|20.3|22.43|32.03|36.82|37.62|45.39|46.79|47.5|45.18|46.27|39.21|60.68|52.19|22.65|17.73|28.07|29.57|42.27|45.58|37.01|33.85|42.58|46.85|48.69|31.37|34.77|40.83|34.62|42.01|39.02|40.71|42.56|45.33|44.24|43.77|44.65|43.6|32.93|29.1|30.45|22.92|24.9|20.58|26.43|28.81|30.33|34.19|30.53|27.02|28.74|33.37|36.39|33.31|24.36|27.39|24.75|21.74|21.57|21.06|12.91|11.68||||||||||||31.93|34.67|35.2||
2024-04-29 07:47:33|adr_usa_0049|TRIB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||22.08|15.04|36.496|36|58|84|60|44|47.008|39.008|38|37.008|31.504|38|19.008|25.008|19.504|32|26.496|26|92|48.496|45.008|42|40|33.6|22.4|24|24.8|5.64|4.8|5.2|7.8|9.564|14.16|13.8|16.12|12|11.6|11.6|10.24|7.76|6.81|8.2701|8.85|8.81|8.35|9.07|10.13|11.28|11.45|8.76|4.58|4.06|3.4|1.84|1.1924|3.16|3.39|4.1|5.07|6.28|5.86|8.04|8.89|10.55|10.4|9.98|10.11|11.5|12.25|14.56|16.91|17.53|19.03|25.63|26.49|23.99|21.81|17.16|17.76|17.3|15.36|11.98|9.81|11.56|13.42|6.69|6.17|5.63|5.38|4.9|5.46|4.65|3.9|2.94|3.04|2.15|1.36|1.01|1.43|1.26|1.93||||||||||||4|2.385|2.18||
2024-04-29 07:47:35|adr_usa_0050|TOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|13.21|15.09|17.96|12.95|15.5|12.49|9.245|9.5|9.21|8.33|8.18|7.35|8.64|7.71|6.56|7.42|6.02|4.98|3.3|3.37|2.34|1.65|0.8576|1.06||||||||||||1.3|0.9|0.72||
2024-04-29 07:47:36|adr_usa_0051|TOT|price_second_month|0||||||||||||||||||||||||||||||||||||10.6875|12.3125|10.8125|10.9375|11.1875|12.375|13.4375|12.6875|14|14.125|14.9375|15.625|13.875|15.5|14.875|15.4375|16.4375|18|18.5625|20.1875|19.8125|22.8125|23.6875|26.2815|27.5|31.1565|24.0313|30.5625|25.8125|30.4063|32.5313|33.0625|33.5625|39.4688|37.25|35.3125|35.255|36.87|36.925|32.045|36.775|38.835|35.66|33.375|32.875|36.775|38.505|40.385|45.995|47.0811|48.995|54.8|59.6|55.595|65.92|62.345|63.065|65.21|67.43|71.46|67.32|75.45|75.09|80.92|75.39|87.26|71.88|52.75|47.2|57.65|57.27|62.19|55.66|46.63|46.65|48.77|61.3|57.59|49.04|51.74|56.07|43.07|49.86|50.16|50.02|49.85|55.31|60.32|64.9|69.45|65.96|55.63|53.63|50.49|46.4|49.45|44.71|48.52|47.75|47.66|49.97|52.3|52.04|56.55|56.69|60.65|62.74|55.61|56.91|51.5|49.92|52.54|43.14|37.58|39.57||||||||||||||||
2024-04-29 07:47:37|adr_usa_0052|TM|price_second_month|0|9.6349|9.3694|11.3798|11|11.1521|11.9109|9.7488|10|9.6202|9.618|11.3905|13|17.6275|20.6144|24.1268|22.8795|25.1116|27.114|26.1293|34.3685|36.2395|37.4869|41.6229|39.8832|38.012|35.8751|36.5|31.125|33.2501|28|27|27.625|26|22.375|22.25|22.375|23.375|23.375|22.75|22.875|30.5|32|29.875|38.875|40.75|43|42.5|35.875|38.875|39.375|39.375|42.875|45.75|48.125|54.625|51.5|57.5|52.75|57.375|54.875|50|42|50.625|52.25|54|62.938|67.9375|81.3125|91.375|87.25|71.25|69.6|71.25|61.1|51.9|51.45|55.37|50.04|52.9|47.48|47.68|55.39|59.57|69.13|72.35|79.19|74.71|77.78|71.71|81.98|96.75|106.87|107.38|108.34|120.05|133.6|120.76|115.68|112.45|108.55|102.05|89.59|63.1|63.14|80.15|85.19|78.54|74.83|72.34|67.84|77.69|93.3|83.29|71.84|65.91|82.71|76.89|79.62|86.08|102.6|117.55|120.79|125.05|115.3|113.11|114.32|123.13|135.37|137.89|118.38|124.42|104.1|103.41|120.63|118.53|113.15|107.54|112.98|126.34|134.6|127.97|124.08|121.48|121.04|117.58|130.63|140.21|130.75|126.01|132.43||||||||||||172.13|189.78|240.55||
2024-04-29 07:47:39|adr_usa_0053|TLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.1283|13.819|12.5521|14.9161|15.648|14.9726|10.8073|6.5858|3.8561|3.0118|2.228|3.125|3.0961|4.7164|4.1563|4.2188|4.875|3.5|3.8125|2.5|3.165|2.735|3.5|2.69|3.58|4.455|4.35|3.785|4.035|5.68|5.53|7.26|9.07|8.075|7.81|11.09|10|9.875|10.03|10.74|13.205|15.27|17.725|21.1|21.575|21.46|21.605|21.265|22.275|17.225|15.815|9.605|10.575|14.425|16.47|19.34|18.75|16.36|19.395|18.5|16.81|17.595|17.11|16.24|15.445|16.71|19.25|19.36|20.33|24.755|19.4|17.865|19.315|21.875|23.22|22.705|22.525|21.55|20.885|20.83|24.77|27.74|31.015|29.25|28.5|33.17|36.12|31.21|30.07|25.25|23.05|26.83|27.61|25.92|30.72|27.49|26.44|21.08|19.89||||||||||||24.27|24.7|25.58||
2024-04-29 07:47:42|adr_usa_0054|TKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7966|22.0211|11.3511|2.6918|5.2377|5.1891|4.7999|4.2972|6.0258|5.3123|5.1729|5.8993|6.6355|10.0409|8.5685|8.8149|15.324|17.124|15.324|12.1619|15.3726|18.6223|12.2105|12.03|12.25|14.3|15.87|15.98|25.49|23.95|19.3|17.24|13.9|12.75|12.87|16.52|15.69|16.44|12.97|14.83|17.89|16.03|14.09|11.26|11.82|13.6|10.85|13.94|14.86|15.74|16.35|14.84|15.04|13.01|14.67|14.85|15.79|14.03|11.36|10.35|9.86|9|9.27|8.23|7.07|8.25|8.09|9.51|9.18|9.9|7.22|4.22|5.69|6.97|4.73|5.6|5.75|5.46|5.09|5.17||||||||||||5.26|4.98|5.39||
2024-04-29 07:47:43|adr_usa_0055|TIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:47:44|adr_usa_0056|TI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:47:45|adr_usa_0057|TGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.3054|10.5923|9.9905|10.472|11.9164|12.2775|11.5553|11.9164|12.1571|12.1571|11.3145|10.6414|11.3145|10.2914|9.1479|9.6294|9.509|8.5461|7.3424|7.9443|8.7266|7.4026|7.222|6.9813|7.1258|6.6732|6.3265|4.4006|2.2148|0.7896|1.2903|1.5214|1.8777|2.6866|2.7733|3.5629|4.9495|3.8903|4.1406|4.9977|5.9317|5.9221|5.951|5.6717|4.8725|4.6895|4.8147|5.6332|6.5287|7.9443|6.2206|5.1999|4.5451|3.8518|3.4088|1.9066|1.8777|1.8585|2.1666|2.6866|2.7251|3.0814|3.3221|4.7665|5.1132|3.3895|3.5629|2.8792|2.7829|2.0222|1.7333|1.4444|1.4926|1.7333|1.9162|2.4073|1.9644|2.8705|2.6481|3.5051|3.7073|4.4969|4.0925|5.8932|6.4132|6.211|5.8065|7.4532|11.5264|15.7055|16.7455|20.5106|19.7306|16.0522|12.5086|14.6656|13.9915|12.6049|7.222|6.03|5.61|5.37|4.7||||||||||||12.49|13.96|13.26||
2024-04-29 07:47:46|adr_usa_0058|TEVA|price_second_month|0|0.45|0.3|0.1688|0.1782|0.1688|0.1032|0.0845|0.1876|0.2438|0.2906|0.2532|0.2719|0.3|0.3376|0.4876|0.6376|0.7313|0.6845|0.5626|0.3845|0.4595|0.3938|0.4782|0.525|0.6563|0.6938|0.9|0.8438|0.8438|0.8626|0.7969|1.0406|1.0219|1.3782|1.2376|1.8376|1.9595|2.0719|2.85|3.1969|2.9219|3.4532|3.4688|4.1719|2.8594|3.5938|3.173|3.243|4.11|4.735|5.219|5.407|5.594|4.555|5.782|7.727|7.5|6.548|6.188|5.25|5.125|4.477|5.438|5.055|6.141|5.8828|6.8594|10.7813|13.4688|15.1563|16.4375|15.9375|14.44|17.775|14.625|14.2575|16.7575|16.575|19.765|18.89|25.325|29.28|30.095|32.545|33.085|27.25|27.28|30.11|33.41|32.46|40.88|41.99|36.42|34.76|32.06|35.56|39.2|43|44.63|49.07|45.73|47.34|43.15|44.58|46.36|51.5|52.79|60.01|54.82|50.62|50.04|50.1|50.9|41.36|39.61|44.81|39.19|39.58|40.35|37.4|38.2|38.22|40.76|49.89|50.49|52.52|56.98|57.02|60.1|64.41|62.93|55.6|51.87|50.39|37.7|35.02|27.86|15.86|14.82|18.72|21.5|22.91|21.54|16.83|8.65|6.9|10.42|11.53|12.53|9.87||||||||||||9.76|9.82|13.15||
2024-04-29 07:47:48|adr_usa_0059|TEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||17.875|24.688|21.75|21.875|21.625|23.25|19.438|19.688|24.063|26.688|27.625|30.688|36.6875|31|22.375|30.5|27.0625|28.5|28.25|29.375|41.6875|24.625|23.5|14.8125|16.19|15.61|9.7|6|4.95|1.05|1.01|2|4.02|5.7|5.79|7.85|10.38|8.47|9.12|10.65|14.13|12.21|12|13.33|12.59|10.96|13.75|17.26|21.54|28.36|25.93|26.86|22.61|18.56|13.3|8.62|7.13|8.4|14.83|16.18|16.09|16.3|18.81|24.24|23.59|24.1|23.13|18.88|18.46|12.11|11.16|10.12|12.29|15.16|18.83|20|16.93|21.63|18.83|21.93|22.45|19.63|16.06|17.23|18.46|17.57|17.64|18|21.16|25.77|29.95|34.79|33.31|22.03|16.53|17.18|14.89|14.83|8.94|10.38|11.6|8.59|6.76||||||||||||5.75|8.26|7.25||
2024-04-29 07:47:50|adr_usa_0060|TEF|price_second_month|0||||||||||||||||||9.4905|6.8264|7.6174|8.0336|7.4093|7.7006|7.8671|7.7006|8.658|7.9503|7.7423|7.7839|8.3668|8.7413|9.7819|9.532|8.9077|11.4887|11.4887|11.5718|10.9056|9.7403|10.6976|11.0722|12.1129|11.9463|13.1951|13.5696|13.7777|12.8737|12.5008|13.3333|13.5415|13.8315|16.3745|17.4578|18.4582|21.9992|22.957|29.1252|25.918|28.8339|34.5001|44.8332|10.1457|12.9582|13.0395|13.9532|13.9834|18.3889|25.6593|18.0189|16.9644|14.0044|15.3222|13.6699|10.8553|12.2903|11.022|10.0602|8.8299|9.6822|9.4346|11.37|11.8333|12.94|16.4033|14.55|14.3067|17.5166|18.3833|16.8133|16.5933|14.74|15.4067|16.38|17.1433|20.3233|21.46|22.8133|24.8933|33.5566|28.9133|28.6766|24.69|20.3466|18.52|21.64|25.26|28.8766|23.3933|19.1233|22.17|21.3333|25.57|24.33|20.85|18.75|17.09|11.07|12.56|13.03|13.02|13.65|13.56|16.43|15.22|16.73|15.85|16|15.49|14.16|14.07|12.27|9.94|10.43|10.06|8.29|10.13|11.22|10.77|10.22|9.63|8.8|8.11|9.01|8.65|7.93|6.9|7.62|5.91|4.76|3.95||||||||||||4.09|4.27|4.09||
2024-04-29 07:47:52|adr_usa_0061|TEDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|12.36|11.4|12.25|8.03|10.79|10.41|10.63|13.54|16.57|14.47|17.3|12.99|13.34|12.23|9.54|8.6|7.25|6.61|3.43|1.17|0.873|2.82|2.57|1.69||||||||||||||||
2024-04-29 07:47:53|adr_usa_0066|STM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.002|35.25|48.126|37.248|36.876|42|40.878|66.624|66|83.502|92.874|70.188|12.6875|12.8958|8.6979|11.1875|14.5625|19.3541|22.25|41.625|66.5833|59.875|61.6875|40.75|31.38|35.55|30.73|33.65|29.46|26.9|20.14|25.4|18.61|22.81|24.94|27.87|25.85|22.55|17.11|20|17.79|15.57|16.56|17.6|16.95|16.4|16.49|18.12|19.46|19.28|17.41|15.22|11.99|13.03|13.11|6.61|4.45|7.36|8.66|8.1|8.67|7.74|6.55|8.95|12.84|11.17|6.66|6.33|7.42|5.12|5.94|6.36|7.95|9.3|7.97|7.87|9.03|9.96|8.4|7.48|8.89|8.5|7.2|7.26|5.69|6.02|7.53|10.21|15.26|16.47|17.44|22.62|22.8|23.87|20.69|14.85|16.36|15.04|17.7|24.37|27.4|24.85|30.25||||||||||||47.26|47.44|45.62||
2024-04-29 07:47:55|adr_usa_0068|SSLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:47:56|adr_usa_0069|SSL|price_second_month|0|4.0938|4.1563|3.5|3.9688|4|3.0625|2.875|2.6875|3.375|2.5625|2.6563|2.7188|1.6875|1.4688|1.8438|2.6875|3.3438|4.0625|2.75|2.3125|2.5|1.8125|2.0625|2.3125|2.6875|2.8125|2.8125|3.375|2.9375|3.6875|4|3.75|4.125|4.25|5.9375|4.75|5.6875|4.375|3.0625|4.25|4|4.125|4.125|4.5|5.0625|7.125|7.688|7.625|9.625|8.688|7.5|8.625|9.938|10.625|12.375|10.875|12.25|13.375|10|8.5|8|3.75|3.875|4|5.563|7.313|7.375|6.75|6.688|8.031|7|7.75|9.85|9.28|8.35|9.75|11.25|10.99|11.77|11.63|12.01|11.61|12.62|15.3|15.15|17.24|20.2|25.39|24.8|33.4|33.4|34.4|38.37|35|35.25|32.2|36.37|40.23|50.54|51.21|62.9|54.99|28.56|25.13|37.79|37.79|39.58|36.63|36|37.7|44.67|54.87|53.62|48.12|47.91|53.37|42.48|43.32|42.35|42.75|44.38|46.81|49.54|51.05|56.29|58.58|42.05|36.43|35.47|32.76|27.8|27.11|30.21|25.26|26.66|28.36|29.78|30.13|31.49|34.47|36.38|39.26|29.48|30.54|24.89|18.92|18.03|12.35|5.14|8.02||||||||||||12.89|11.03|7.58||
2024-04-29 07:47:58|adr_usa_0070|SQNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.36|16.88|12.24|8.56|6.56|5.5604|6.8|6.04|8.16|7.76|11.48|7.2|8.08|5.68|7.28|7.92|4.28|7.08|8.68|9.16|7.192|7.96|10.84|18.56|12.6|7.84|6.6|7.76|6.8|4.28|4.4|3.68|4|1.752|6.26|5.05|6.35||||||||||||2.79|2.88|0.67||
2024-04-29 07:47:59|adr_usa_0071|SQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.375|3.35|2.825|2.7875|2.8|3.1625|4.125|4.65|4.4|5.075|5.175|5.2875|5.2|5.825|6.4875|6.0375|4.6|4.3|3.4438|2.15|3.85|3|3.4875|3.0063|2.8438|2.9438|2.2687|2.3312|1.825|2.29|2.2|2.08|2.131|2.1|2.336|2.225|2.24|2.23|2.68|3.55|4.145|4.193|3.561|4.472|6.097|7.46|8.542|11.9|11.55|12.22|10.058|11|13.66|13.749|16.464|15.939|17.566|19.505|34.04|38.32|22.49|28.82|36.36|34.83|37.78|36.55|33.55|42.65|50.72|52.99|62.57|64.28|57.34|59.18|51.97|61.64|56.6|55.42|46.43|25.91|25.01|30.8|30.24|27.38|25.2|25.7|19.53|15.68|16.79|17.69|21.96|25.5|28.62|31.5|36.03|46.93|54.32|49.9|52.13|42.61|44|41.22|30.33|24.64|23.83|27.38|24.37|31.36||||||||||||62.59|50.24|49.72||
2024-04-29 07:48:00|adr_usa_0073|SOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|95.05|20.55|11.4|17.05|26.45|21|24.65|31.4|37.65|41.15|58.8|37.1|16.5|9.4|15.1|6.4|9.15|5.75|13|10.6|21.05|22.85|17.9|13.75|13.55|9|7|7.85|5.85|6.6|7.1|6.8|6.35|3.695|3.33|2.74|2.51|3.66|2.5|2.66|2.287|1.7|1.8|1.269|0.9479|1.52|1.43|0.98|2.22||||||||||||3.47|2.42|2.23||
2024-04-29 07:48:02|adr_usa_0074|SNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.56|25.9|30.21|27.9|32.7|34.3|31.91|35.6|37.56|37.53|45.17|43.32|40.95|42.63|47.32|45.01|43.2|42.41|47.29|40.21|46.32|37.09|36.7|36.36|28.08|29.01|31.3|31.7|38.63|36.75|28.95|28.61|32.48|34.49|38.1|36.08|32.72|37.57|34.92|41|43.86|46.94|55.05|49.02|52.92|51.49|52.84|54.7|47.54|50.22|50.4|47.68|43.46|38.61|41.2|39.05|40.44|42.76|49.06|48.46|45.84|39.55|37.85|42.88|44.68|42.15|40.82|43.2|46.38|50.75|48.68|51.4||||||||||||53.18|46.75|47.85||
2024-04-29 07:48:03|adr_usa_0075|SNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2231|14.6077|12.1539|11.1692|11.8154|12.7692|12.4231|11.7308|14.3462|14.7692|22.4308|23.7846|31.8462|24.6769|28.8|32.5462|32.1539|28.5462|34.9385|34.6308|47.5462|44.9616|45.7692|57.5|63.3846|79|73.2616|114.4308|87.2308|70.7539|77.4616|51.0923|41.4846|62.1769|67.0385|67.4616|59.1308|58.8539|61.0231|72.4385|82.6846|73.5923|75.7846|78.3077|87.1462|70.1616|72.8|83.4846|86.1077|82.1846|74.65|86.02|77.02|89.74|99.83|81.48|83.12|91.62|73.19|64.97|55.65|66.14|72.7|70.37|77.57|81.33|75.9|71.98|79.1|99.78|99.03|81.5|84.43|71.29|58.17|56.22|51.54|45.58|45.43||||||||||||||||
2024-04-29 07:48:05|adr_usa_0076|SNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.025|8.3875|8.45|9.53|9.5|10.63|10.502|11.48|11.528|11.832|11.59|11.17|12.43|12.54|15.436|19.2|21.56|17.744|20.6|20.816|19.928|18.968|17.752|18.196|16.24|16.444|18.8|24.26|24.6|22.372|23.408|26.32|21.688|23.82|14.788|15.26|14.588|16.032|19.608|20.672|17.304|18.112|18.568|23.64|21.912|20.388|17.276|19.608|18.592|21.116|21.088|21.78|23.62|24.632|26.308|31.72|32.136|34.74|35.42|36.21|35.02|37.78|33.56|31.98|34.66|32.81|27.64|30.55|34.77|35.93|35.79|35.47|35.75|35.89|36.21|38.09|42.34|47.96|44.07|51.64|41.95|40.2||||||||||||26.94|25.95|26.51||
2024-04-29 07:48:06|adr_usa_0077|SNE|price_second_month|0|7.1023|6.1364|6.3068|6.7046|6.4774|6.6478|6.591|8.2955|7.6137|6.875|8.6364|8.6932|9.4319|9.5455|10|9.7727|10|15.0568|15.7955|17.5|18.7501|21.8182|24.8864|24.8296|24.6023|27.3865|26.5341|25.0568|25.7955|23.5795|20.341|23.6364|20.7955|18.9205|16.4375|15.6875|16.875|16.6875|16.375|16.75|21.0625|21.75|21.5625|30.75|29.5|30.3125|26.563|21.813|24.5|27.563|26.938|29.25|32.063|31.625|32.313|36.188|42.625|44.063|41.75|45.219|41.907|35.3438|36.5625|37.3438|46.7188|63.6563|92.0938|156.75|91.1875|114.25|74.5|71.51|78.1|44.9|47.7|46.2|58.11|43.51|44.35|37.97|27.34|32.95|34.35|40.94|36.87|34.67|36.36|37.79|37.27|33.62|37.01|46.88|45.17|43.41|39.41|51.73|57.7|47.78|53.97|47.21|50.39|38.2|19.38|16.56|26.23|26.74|26.69|34.11|30.78|27.99|35.48|36.84|26.74|21.95|18.05|21.39|13.24|11.31|9.74|14.58|20.15|19.96|18.3|17.55|16.18|19.11|21.99|28.32|30.92|25.78|25.92|21.12|27.86|32.16|29.07|30.96|36.62|39.63|46.8|50.46|47.09|56.83|52.82|47.99|48|56.91|63.48|62.2|64.76|78.64||||||||||||||||
2024-04-29 07:48:08|adr_usa_0078|SMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:48:09|adr_usa_0079|SMFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|24.1|26.6|23.6|20.8|19.8|17|15.5|11.7|6.5|10.8|10.4|6.22|5.44|3.22|5.5|9|10.9|14.48|11.9|13.5|13.8|12.6|15.8|19.5|22||||19.1|19.5|15.8|15.1|14.86|15.9|12.32|6.94|6.76|8|8.36|5.86|6.22|5.74|5.9|6.2|7.3|5.59|5.74|5.22|6.98|5.91|6.24|6.25|7.91|9.06|9.02|10.15|9.12|7.75|8.04|7.62|8.04|8.95|8.2|8.02|5.47|6.29|6.75|7.59|7.8|7.3|7.38|7.98|8.71|8.46|7.89|7.24|7.26|7.04|6.51|7.28|6.37|5.58|5.74||||||||||||9.1|9.87|11.14||
2024-04-29 07:48:10|adr_usa_0080|SKM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4982|11.8968|11.668|8.465|9.609|4.5757|7.894|6.009|6.5393|9.9562|9.7087|13.1068|13.0461|22.9976|42.4375|36.75|25.625|24.5|21.2|19.81|18.62|25|21|25.7|22|22.69|15.92|17.21|18.46|17.85|23.8|20.87|18.68|22.51|20.79|20.92|21.04|20.52|23.7|26.05|22.24|25.88|23.75|26.75|27|30.24|22.89|22.45|19.82|16.45|14.55|15.38|15.81|17.44|17.08|15.27|16.24|18.49|17.28|18.66|16.08|14.18|14.45|11.67|14.35|15.64|17.54|21.13|20.98|22.84|20.92|24.45|29.72|28.07|29.43|26.37|23.69|22.32|19.64|19.96|21.76|21.01|22.6|24.38|25.27|26.72|24.35|23.25|25.79|27.45|25.5|23.55|21.9|23.11|19.21|18.89|21.76||||||||||||20.08|22.5|21.9||
2024-04-29 07:48:12|adr_usa_0081|SIMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|14.25|14.49|14.713|13.79|16.39|21.9|23.13|18.97|19.44|14.72|19.09|7.61|2.92|2.23|3.15|3.38|2.9|3|5.53|4.62|4.02|8.27|12.2|10.81|19.1|19.48|14.31|16.66|12.91|14.03|11.07|11.05|14.95|16.61|16.61|26.5|23.36|29.69|31.63|22.21|32.39|33.21|44.45|52.69|46.41|42.57|52.04|42.21|49.5|45.36|49.1|60.23|34.49|41.13|37.38|34.2|44.39|47.28|45.25|37.41||||||||||||54.31|58.8|70.79||
2024-04-29 07:48:13|adr_usa_0082|SIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.63|27.5|25|28|23|4|9.63|10.375|6.75|5.125|5.875|4.625|3.875|4.5|3.625|3.625|5|3|2.9375|1.75|1.4375|1|1.625|1.6875|4.75|3.875|3.75|3.3125|2.75|1.95|1.55|1.5|1.3|1.2|1.7|0.95|0.95|1.55|1.25|1.01|1.15|2.25|2.46|3.02|5.23|7.25|3.99|4.58|4.02|5.15|7.06|11.77|20.61|11.33|13.43|10.27|9.57|10.82|15.1|13.3|4.6|4.57|6.35|8.14|7.87|7.59|7.36|7.22|7.26|7.93|8.02|6.87|7.17|8.1101|8.8|10.95|12.77|12.87|13.67|10.92|11.1|12.2|13.2|13.39|11.11|8.9|9.02|8.23|7.106|6.93|9.1|9.14|11.17|14.27|10.06|10.7|10.41|9.8|9.4|8.46|9|9.32|7.7711|9.59|9.28|9.55|6.63|6||||||||||||35.76|29.9415|30.51||
2024-04-29 07:48:15|adr_usa_0083|SIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424|83|60.5|24.5|20.75|15.44|4.88|7.8|7|3.68|2.76|4.03|3.8|5.35|5.97|5.29|6.72|6.609|4.55|7.13|5.099|4.54|5.23|6.82|11.96|10.04|8.75|9.82|9.18|8.42|7.53|6.18|4.71|4.95|2.75|0.42|0.59|2.05|2.14|1.92|1.75|1.4|1.23|1.77|2.8|5.62|4.73|4.19|3.92|2.22|2.1|1.78|1.98|1.96|2.05|1.87|1.99|2.0601|2.03|1.61|1.41|1.4|1.32|1.1862|1.01|1.1536|1.08|0.97|0.93|0.81|0.9275|1.515|1.83|2.01|1.78|1.2293|1.625|1.35|1.2498|1.26|1.02|0.9311|1.33||||||||||||2.12|1.45|1.29||
2024-04-29 07:48:17|adr_usa_0084|SID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9167|0.8333|1.1042|1.0138|0.9792|1.0833|1.4896|1.3906|1.3542|1.1693|0.9844|1.0104|0.7943|0.7917|0.401|0.9427|0.9583|1.3229|1.3307|1.3594|1.4792|1.1354|1.435|0.8546|0.5979|0.6396|0.6592|0.7979|0.5542|0.5375|0.7562|0.8042|1.3208|1.8746|2.45|1.9421|2.4983|3.1317|3.95|2.975|3.1417|3.4517|5.0783|4.955|5.2367|4.8317|6.385|8.6383|7.9167|11.6667|19.86|25.505|16.425|4.95|6.305|10.3|14.01|18.115|15.695|14.41|15.87|15.65|16.38|14.24|9.26|7.77|10.39|6.62|5.44|4.81|5.02|3.29|3.58|5.24|4.83|4|4.66|2.33|1.82|2.45|0.7651|1.25|1.27|1.8|2.87|3.77|4.09|2.19|2.5|2.29|3.15|2.04|2.23|2.18|2.82|4.15|3.45|2.97|2.97|1.74|2.61||||||||||||2.44|3.29|3.37||
2024-04-29 07:48:18|adr_usa_0086|SHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.6667|22.6667|18.0833|21.6667|19.8333|20.8333|22.6667|21.3333|18.4167|22|19.5|17.3333|17.25|18.9167|16.1667|27.3333|13.042|10.8333|7.5|3.5833|7.125|5.4167|10.5833|14.0833|11.75|7.0417|8.2083|10.6667|6.5833|9.1333|10.7333|5.6333|6.88|9.56|9.3067|8.8333|9.16|11.1|11.8667|16.6|21.7667|30.3333|20.8333|23.1267|24.8|29.0333|22.3467|23.8667|23.0133|37.2534|29.6333|31.0667|31.6333|33.6334|44.2934|45.7734|41.9334|31.06|27.1467|20.8667|15.12|15.0667|24.9267|28.3|26.2867|23.7667|25.0267|25.9733|32.4667|35.9734|31.42|26.9533|24.84|25.1333|19.0933|17.4067|19.5333|29.4067|24.0667|23.48|29.4933|29.82|24.61|33.43|30.94|33.95|49.09|36.19|36.43|42.81|49.18|51.13|52.8|60.92|58.96|62.7|59.27|59.64|73.96|58.66|45.78|50.41|42.71|28.85|27.29|25.44|24.83|20.54||||||||||||||||
2024-04-29 07:48:19|adr_usa_0087|SHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.075|19.815|15.055|16.5|21.35|26.77|25.25|30.125|38.705|40.625|47.47|45.5|50.125|56.465|59.7|61.245|54.65|52.88|50.215|45.55|21.175|15.28|26.29|34.5|41.85|36.335|36.905|38.515|38.38|42.16|45.08|41.965|35.175|38.975|33.125|32.76|31.33|38.1|35.58|35.2|41.89|41.01|45.7|49.72|44.55|39.41|40.29|32.98|36.11|31.52|33.3|36.04|37.73|41.69|44.05|46.43|45.15|44.97|42.14|38.27|37.44|38.3|38.08|33.26|37.92|29.87|24.45|25.75||||||||||||26.9|28.4|32.58||
2024-04-29 07:48:20|adr_usa_0088|SFUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0388|190.441|219.7179|167.5655|114.66|159.2814|153.0683|123.1324|196.56|251.0659|251.7248|355.6531|616.6034|729.7572|607.6603|528.1138|411.3828|321.9517|386.9069|273.9414|327.1293|242.4052|255.5845|219.8121|136.5|140.2655|170.3897|169.919|216.0466|238.169|258.8793|134.1466|86.6069|69.1914|55.0707|17.6|19.6|24.4|11|13.105||||||||||||||||
2024-04-29 07:48:21|adr_usa_0089|SBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|0.9117|0.925|1.5167|1.5417|2.0583|1.9017|1.6217|1.9867|2.2583|2.4317|2.4867|2.565|2.6333|3.2583|3.65|4.4733|4.9417|6.0167|6.82|7.4983|8.1267|7.32|9.3533|7.745|3.57|3.3833|5.0117|5.66|6.25|5.9017|5.9433|6.815|8.1983|8.5883|10.1517|9.61|8.7683|12.52|11.5267|14.445|14.0983|15.6933|12.72|8.8|10.65|9.38|10.32|9.02|7.33|5.55|6.46|4.01|4.76|5.69|7.02|8.98|8.74|10.94|8.92|9.82|10.44|11.18|6.92|6.15|7.29|10.36|11.08|13.6|12.81|14.69|9.67|9.23||||||||||||11.6|13.72|15.8||
2024-04-29 07:48:23|adr_usa_0090|SBGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:48:23|adr_usa_0091|SAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.406|12.938|11.375|13.875|11.625|12.75|15.375|19.25|25.75|34.375|45.625|41.875|42.3125|32|33.625|33|33.5625|71.3124|42.875|64.1875|33.25|38.69|35.11|34.49|31.03|34.17|25.8|19.25|22.25|20.9|28.48|29.94|38.55|39.6|40.4|36.46|44.5|40.55|41.25|42.67|45.15|51.1|52.63|47.74|52.22|46.02|47.74|54.07|51.22|47.41|54.6|56.08|34.14|32.14|43.35|48.76|47.87|44.58|42.43|43.54|46.93|60.4|62.17|54.51|59.96|67.61|57.32|65.66|77.99|78.2|73.44|73.82|82.72|80.29|76.5|77.93|70.32|70.19|73.9|67.26|79|75.34|81.07|87.97|83.22|93.18|107.56|104.95|113.35|104.5|112.79|119.74|103.68|107.13|123.08|119.15|135.95|123.57|128.1|165.41||||||||||||139.69|159.12|187.87||
2024-04-29 07:48:25|adr_usa_0092|SAN|price_second_month|0|||||||||||||||||||3.8807|4.085|4.7591|4.4118|4.902|4.4731|4.1055|4.3097|4.1872|3.3701|3.6561|3.7377|3.8399|4.4527|4.2279|3.8807|3.3395|3.9216|3.9216|3.1761|3.2169|3.3497|3.8195|4.1259|3.6153|4.0646|3.6357|3.2987|3.37|2.931|3.115|3.37|3.769|3.983|3.697|4.167|4.453|5.505|6.996|6.802|7.246|11.4277|12.1936|8.9375|10|9.8438|10.2813|10.0625|10.8125|10.5|9.75|10.9375|8.75|10.37|9.45|9.15|8.37|7.99|9.1|6.62|7.02|6.34|8.08|8.58|10.38|11.63|10.68|9.87|11.99|12.3|11.47|12.33|12.69|14.62|14.45|15.57|18.28|18.54|19.2|18.27|21.42|17.78|20.9|16.98|8.37|6.02|10.74|15.43|17.3|13.04|10.15|11.69|9.62|12.3|11.89|9.28|7.48|8.3|5.32|7.04|7.66|7.58|7.2|7.11|8.94|9.05|10.22|9.92|8.9|7.28|7.1|6.09|5.4|3.99|4.75|4.48|4.52|5.41|6.54|6.51|6.69|6.87|5.46|4.99|4.76|4.86|4.33|3.75|3.87|3.66|2.27|2.23||||||||||||3.87|4.11|4.11||
2024-04-29 07:48:26|adr_usa_0093|RYAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9487|3.3497|3.9908|4.5995|4.6635|3.6538|4.8718|6.1538|5.8814|6.6506|8.7179|11.1859|9.6154|11.7468|14.4872|14.3923|13.1|15.1026|16.9231|14.9385|17.3333|22.6923|20.8513|21.1641|21.9487|24.4974|19.2769|16.1795|15.9231|19.6359|24.5641|22.559|23.6103|26.5641|27.2256|24.7795|28.2|39.2205|46|42.6256|41.7436|41.6718|29.3128|26.3897|25.8564|25.7744|25.6821|29.1692|27.4872|26.9128|27.3744|23.159|29.1385|30.8205|31.2615|29.3744|26.8|29.7333|34.6872|31.7231|31.8872|34.5436|39.9179|48.0821|48.6974|44.8923|58.4103|57.3436|56.1846|63.9179|64.9744|66.8615|74.8205|79.67|79|82.15|73.57|83.42|81.75|101.41|112.13|126.69|121.42|116.77|95.47|82.42|73.2|66.65|56.91|84.03|90.51|71.01|77.65||||||||||||99.25|118.22|138.25||
2024-04-29 07:48:28|adr_usa_0095|RIO|price_second_month|0||||||||||||||||||||||||||||||9.0625|8.5313|10.0313|9.125|10.125|9.1563|9.875|11.5313|10.4063|9.875|9.6875|10.5938|11.1875|10.7813|12.875|13.0313|13.6875|13.4063|11.8438|12.875|13.8125|14.625|14.25|15.8125|15.1875|16.9063|15.4063|17.4375|16.0625|12.25|13.8125|12.625|9.3594|12|12.5938|14.6563|18.1094|19.4375|15.125|15.3594|16.625|15.3438|18.5525|19.85|18.3|18.8625|19.9875|19.3025|17.8|20.3575|20.325|19.9875|22.135|24.5625|27.475|24.395|25.395|29.3975|35.3925|29.755|35.7875|40.7225|47.16|55.5|50.3625|53.6475|54.165|73.2375|68.7|116.87|113.6125|120.75|94.93|25|25.5|45.36|38.79|51.025|51.95|46.1|50.43|64.13|71.08|70.12|61.16|53.07|56.93|43.22|43.83|49.8|53.64|42.72|45.11|53.05|57.3|51.38|53.74|46.6|49.33|43.77|36.72|33.08|26.1|28.04|30.17|37.91|41.52|40.31|49.08|47.9|54.71|56.7|48.03|46.76|58.2|57.93|50.58|54.56|46.93|53.92|61.23||||||||||||62.5|69.09|64.53||
2024-04-29 07:48:30|adr_usa_0096|RENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.1|55.5|81.75|68.25|57.75|51.45|45.3|44.7|49.95|49.8|50.1|50.55|50.55|40.5|38.7|57.45|49.2|52.65|45.75|33.45|27.75|29.1|24.48|20.43|23.07|27.66|27.45|26.22|5.34|4.8|4.5|3.93|2.49|2.67|1.38|4.07|2.05||||||||||||||||
2024-04-29 07:48:31|adr_usa_0098|RDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.675|9.42|9.85|10.49|9.1|7.785|9.29|8.89|11.64|13.55|13.94|10|7.9|8.81|8.86|7.935|9|10.73|14.385|15.475|15.445|16.4|15|16.05|15.6|15.45|14.31|16.01|13.84|8.49|8.61|13.73|16.19|24.04|24.25|26.87|28.81|38.94|33.43|35.22|32.48|29.4|33.53|29.89|30.48|31.76|32.91|37.49|32.27|39.07|47.62|38.9|49.16|56.99|52.68|57.37|65.07|50.74|42.79|44.71|46.1|44.97|42.96|39.07|31.54|35.87|33.93|28.82|33.59|37|35.98|38.16|35.75|39.7|40.16|50.94|60.93||||||||||||67.98|69.9|76.78||
2024-04-29 07:48:32|adr_usa_0099|RDS.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.9067|28.9034|26.825|28.855|30.45|33.3017|33.8334|38.57|39.1984|46.1584|47.1981|48.3581|49.3731|51.475|36.1781|42.34|38.9331|51.185|55.8981|52.925|48.2131|58.435|59.6681|55.1731|56.9676|60.7608|57.362|48.314|48.4764|53.07|47.0728|44.7296|40.2868|46.2492|44.5904|44.834|48.8244|50.7848|51.388|58.7192|65.7836|60.842|67.74|64.83|63.03|69.21|71.56|71.88|65.07|75.75|77.81|80.64|70.04|83.73|68.79|53.25|42.48|54.58|54.14|57.84|52.62|50.64|51.33|60.31|72.12|72.32|67.48|72.19|74.28|64.35|72.19|69.08|67.34|68.83|67.15|69.94|77.92|81.84|84.85|69.44|68.15|60.69|52.93|49.94|45.71|48.78|51.69|54.17|55|56.21|56.63|65.94|64.18|72.33|67.38|62.03|63.61|62.86|55.76|57.61|44.53|30.44|28.1||||||||||||||||
2024-04-29 07:48:34|adr_usa_0100|RDS.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||28.031|31.688|29.813|32.094|34.438|37.485|37.344|42.469|43.25|48.813|50.75|52.688|54.313|56.125|40|46.938|43.875|56.563|61.875|58|52.75|62.438|61.188|59.688|58.33|60.98|56.63|48.34|51.37|55|45.2|43.55|39.67|45.55|44.87|44.9|49.59|50.09|50.69|57.26|63.09|58.58|64.96|61.62|60.48|66.31|68.94|71.03|65.01|74.3|77.35|81.43|71.45|85.49|69.52|53.45|43.97|53.91|55.47|59.76|54.74|52.4|53.05|60.67|72.25|71.43|67.05|70|73.09|62.18|69.97|66.97|65.65|66.37|64.59|66.7|72.87|78.6|80.97|66.41|65.37|59.72|52.92|49.76|45.48|48.49|48.9|51.1|51.89|54.41|55.18|64.12|63.27|69.58|65.23|60.4|62.21|61.81|55.6|57.49|44.03|31.95|29.68||||||||||||||||
2024-04-29 07:48:35|adr_usa_0101|RDHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.3899|10.7|14.38|16.3978|14.4499|8.8|14.17|15.91|12.72|12.09|9.54|10.95|15|11.25|9.59|9.44|8.4785|5.03|6.44|6.9|7.45|8.41|7.76|7.4|7.125|6.22|4.52|6.95|7.63||||||||||||0.878|2|0.616||
2024-04-29 07:48:36|adr_usa_0102|RBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:48:36|adr_usa_0104|QIWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|46.78|44.88|43.64|40.63|28.59|22.85|30.54|23.91|19.24|11.06|12.55|14.52|13.3|15.43|23.11|15.95|15.61|16.82|16.8|14.03|15.04|14.23|16.46|24.09|20.37|18.52|14.29|18.67||||||||||||5.67|5.67|5.67||
2024-04-29 07:48:38|adr_usa_0108|PUK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2727|26.1818|26.1818|26.75|29.3125|27|22.5|25.3|22.43|20.02|20.01|17.25|15.12|13.89|12.34|14.25|15.79|19.79|15.96|16.04|15.58|17.98|18.33|18.32|18.48|21.33|22.57|22.7|26.06|26.6|30.95|27.84|27.25|24.18|25.96|20.29|9.4|7.94|14.1|17.32|21|18.68|14.93|17.19|17.89|22.89|24.36|19.82|18.82|22.65|21.7|25.55|28.69|29.65|34.74|35.39|42.23|45.28|46.65|47.88|48.21|49.93|51.46|42.45|45.74|34.19|40.06|36.85|38.48|40.61|44.88|46.66|50.76|51.3|48.5|44.92|40.29|40.47|40.62|34.33|35.58|38.83|26.35|32.17||||||||||||24.71|21.93|20.11||
2024-04-29 07:48:39|adr_usa_0109|PTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|18.9375|18.62|22.98|19.5|17.25|18.63|20.61|21|18.9|21.32|25.63|30.4|36.19|54.13|46.68|50.36|56.6|59.31|62.58|82.15|78.65|97.23|110.3|112.28|120.49|116.37|129.58|143.1|193.02|154.41|135.6|127.57|83.55|75.4|111.99|110.26|130.13|112.7|103.78|110.89|123.38|137.28|133.78|128.5|121.02|150.23|130.3|121.52|133|136.86|120.3|111.95|118.47|101.78|118.1|140.53|111.3|113.89|123.35|92.66|74.32|61.49|67.1|67.23|69.3|75.96|68.89|64.17|68.47|69.2|78.63|74.73|67.31|64.48|57.36|49.05|46.79|39.06|34.17|35.3||||||||||||||||
2024-04-29 07:48:41|adr_usa_0110|PTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.5|8.75|5.6875|5.3125|4.15|5.6|6.11|4.7|4.7|4.74|3.94|2.97|4.59|5.2|6.89|8.21|7.72|6.61|7.69|8.99|8.49|8.14|8|7.55|9.17|9.24|11.52|13.67|18.6|15.51|20.6691|21.16|23.9|21.93|15.77|14.96|17.13|17.93|18.27|22.33|17.85|16.51|20.51|19.18|18|11.09|9.48|7.31|4.91|3.98|5.72|5.6|6.17|7.11|9.58|9.19|8.4|7.14|5.87|3.86|2.24|4.07|4.67|4.61|5.2686|4.91|4.8478|6.25|5.356|4.97|5.72|5.13|3.8199|4.23|5.32|4.6532|4.77|4.29|4.59|5.06|4.08|4.05||||||||||||||||
2024-04-29 07:48:42|adr_usa_0111|PSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.523|9.408|10.671|11.474|11.015|10.671|12.621|13.309|16.063|16.522|16.178|21.226|18.243|19.964|22.488|32.815|26.389|26.25|24|21.31|20.05|14.75|12.07|10.12|12.58|10.45|11.58|7.9|8.68|9.88|11.41|11.45|11.62|11.23|11.81|12.47|12.1|12.62|11.46|12.6|13.6|14.34|14.74|16.37|17.71|14.93|14.97|13.19|13.25|12.03|9.24|9.15|10.65|11.75|14.09|13.94|13.37|15.22|15.05|16.93|18.28|18.07|16.68|19.06|17.76|19.06|19.2|18.51|18.67|20.53|21.65|18.59|19.39|18.83|19.36|21.1|20.47|18.25|12.17|11.18|11.91|11.28|9.65|8.33|8.99|7.77|9.33|9.99|12.18|12.06|12.11|11.86|10.18|10.09|8.35|7.2|5.8|7.6||||||||||||10.57|11.85|12.18||
2024-04-29 07:48:44|adr_usa_0112|PRAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:48:45|adr_usa_0113|PKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.25|31.5|24.5|25|26.375|21.875|20.125|19.5|29|25.875|16.75|23.125|14.625|11.125|15|15.625|25.3125|36.75|35.9375|25.125|20.5|21.25|14.4375|22.4|20.35|17.41|21.2|27.72|28.25|22.85|25.83|23.1|22.96|30|29.85|37.29|31.8|36.18|47.24|54.25|44.92|52.25|49.76|58.44|64.3|62.11|78.86|92.7|119.3|153.31|157.87|135.3|136.65|107.1|57.75|50.17|83.89|91.46|119.2|115.46|96.37|100.96|98.44|103.08|102.02|95.14|85.65|92.5|75.73|81.5|74.39|80.69|70.65|72.02|77.49|66.56|70.79|82.8|68|60.64|54.76|40.4|36.41|40.37|43.64|50.97|53.43|62.03|62.88|75.62|76.24|82.24|78.93|72.51|55.22|58.3|49.73|43.62|48.12|40.29|36.91|38.64||||||||||||109.76|93.2|80.83||
2024-04-29 07:48:46|adr_usa_0114|PHI|price_second_month|0|0.7414|0.6674|0.5042|0.4745|0.4745|0.3708|0.4301|0.4004|0.4448|0.4301|0.3559|0.8898|0.7266|2.076|2.847|2.7136|4.4188|6.302|2.8173|2.5692|3.2115|3.9032|3.9032|4.6938|6.2748|7.9051|8.1028|5.8301|4.7431|4.1502|3.4585|5.1878|8.7945|8.7451|11.4625|14.2292|17.4408|17.0455|16.1932|17.9545|15.8523|21.0227|27.7273|32.5568|32.1591|30|23.2955|26.8755|32.6709|28.58|25.4545|26.8755|26.1364|27.2164|26.1364|26.3636|26.3073|22.9545|22.5573|23.9773|23.0682|14.2045|23.8068|21.5909|26.25|21.5341|18.6364|20|16.0227|15.3409|14.7159|14.9091|11.9091|8.6818|7.1636|8.9364|8.0455|4.9091|4.9273|4.8727|7.5|9.0909|12.5182|15.8545|17.7091|20.6091|22.2909|23.1636|24.6727|25.8273|28.7273|31.3636|34.2364|34.0364|44.6455|44.5273|51.1909|53.3909|66.0273|64.5|54.9|53.9|43.5909|40.4091|43.0909|46.7727|50.2182|51.1818|46.8273|49.0182|49.4182|45.1636|49.3455|52.4182|50.1818|59.9727|48.7909|58.4545|56.5636|64.8636|65.4364|63.35|62.53|60.2|65.55|75.84|66.8|71.6|62.95|52.69|43.77|38.69|41.39|38.58|26.49|28.03|35.2|33.45|29.19|28.9|24.16|26.22|21.58|20.01|25.3|22.19|21.66|19|24.44|29.59||||||||||||20.41|23.13|23.04||
2024-04-29 07:48:49|adr_usa_0115|PHG|price_second_month|0|3.9817|4.043|3.5223|3.8286|3.4304|3.798|3.798|4.0124|3.9817|3.798|4.8394|5.9419|5.3907|5.9114|5.1763|5.8195|5.7277|6.3095|3.7367|3.5223|3.6449|3.7674|3.8286|4.3187|4.1962|4.7781|6.0032|5.2681|4.4718|3.2466|3.1241|3.8286|3.9817|4.5637|4.3799|4.87|5.2376|3.7367|2.7873|2.9098|3.7674|4.8088|4.7781|6.0645|6.8608|7.9941|7.4118|8.0556|9.832|11.0259|9.5871|10.1382|8.6066|8.3005|9.9545|11.0259|13.7225|17.55|16.4173|19.0815|23.3079|15.9635|16.8624|18.5437|22.9049|25.1921|29.281|46.9232|43.309|48.3321|32.1601|31.9911|27.1493|26.2378|26.5318|25.4439|29.9916|19.7984|21.1902|16.368|19.2691|23.9149|27.855|29.8152|26.8062|22.7387|25.2282|27.1689|25.1106|26.0221|27.3845|31.8734|30.9815|33.6377|36.578|35.9899|41.5766|38.7637|40.7827|38.1462|37.6659|31.7656|16.0445|15.6721|18.5732|22.1017|26.914|28.7175|29.2271|27.3551|26.5612|32.0499|27.3061|20.7491|19.9258|20.5629|17.4461|22.4153|25.3655|27.7373|27.7079|30.2072|35.049|34.1571|30.9129|29.923|29.4526|29.3349|26.7474|25.1302|26.6886|24.8264|26.4044|28.3646|28.0412|29.6878|34.6178|37.2347|37.9698|37.3033|40.3221|43.7427|37.1955|38.9205|38.8323|46.144|45.5559|42.0471|44.5562|47.49||||||||||||22.33|20.42|20.05||
2024-04-29 07:48:52|adr_usa_0116|PBR.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.315|5.275|4.8|5.275|5.5|3.3|3.03|3.1275|4.3925|4.7725|5.7175|6.9075|5.64|7.0475|8.62|10.045|10.475|12.5075|15.3025|20.5|18.695|20.7225|20.365|21.06|23.6725|22.785|40.18|50|63.51|43.55|14.73|22.05|32.54|35.57|44.94|37.18|31.25|29.42|29.79|35|30.51|25.42|25.07|27.81|18.27|21.29|18|17.85|18.88|14.35|16.41|11.91|15.61|18.79|10.21|6.74|9.14|4.36|4.07|2.53|4.41|7.76|8.61|10.34|8.19|8.67|9.84|12.57|10.33|8.77|13.1|14.46|13.35|12.56|13.74|13.55|7.34|8.16||||||||||||12.94|14.55|16.17||
2024-04-29 07:48:54|adr_usa_0117|PBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.045|7.075|5.475|4.9475|5.3975|5.9125|3.6225|3.26|3.4525|4.8325|5.175|6.0175|7.59|6.525|7.7875|9.54|11.5875|11.8|14.27|16.81|22.5125|21.43|23.1525|22.6525|23.335|26.715|26.95|47.35|60.27|75.19|53.2|17.86|27.23|40.95|42.67|51.14|41.58|35.26|33.41|32.81|40.32|34.26|27.74|26.99|29.49|19.13|22.12|18.39|15.75|17.92|13.64|15.78|11.28|14.58|17.73|9.72|6.66|9.69|4.9|4.86|3.54|5.63|9.26|9.85|11.04|8.7|8.98|10.16|13.29|11.92|10.26|14.34|16.72|14.55|13.81|14.8|14.4|7.62|8.38||||||||||||14.05|15.27|16.52||
2024-04-29 07:48:56|adr_usa_0119|PAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.84|10.21|10.36|17.38|15.92|14.61|12.38|11.5|10.55|4.7|4.12|3.09|3.94|3.32|3.76|6.66|4.88|7.93|8.8|11.72|12.85|14.74|14.6|22.53|21.79|23.47|25.37|35.05|45.77|62.76|61.36|63.94|63.33|49|26.03|35.15|34.42|26.08|14.45|12.86|12.47|11.42|11.19||||||||||||45.56|46.96|42.02||
2024-04-29 07:48:57|adr_usa_0120|PAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|31.62|38.33|44.21|50.11|49.12|47.24|47.99|37.34|29.04|18.03|16.98|22.01|27.61|28.32|33.85|34|29.22|38.14|37.39|40.83|37.14|33.51|37.46|36.16|39.59|51.07|62.74|52.81|52.71|50.4|52.46|61.73|70.45|68.55|65.76|72.78|72.01|93.23|79.33|100.91|100.77|85.98|87.13|102.79|110.52|96.9|101.12|82.68|92.93|67.78|91.76|100.37|92.61|102.92|114.49|61.22|75.04||||||||||||182.34|152.26|148.18||
2024-04-29 07:48:59|adr_usa_0121|OSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|10.32|7.29|2.43|3.3|2.85|2.73|2.25|2.58|2.19|2.0556|4.35|3.3978|2.4555|2.67|2.8485|2.25|2.283|2.268|2.7729|2.43|2.4432|2.52|2.09|2.21|2.08|1.71|2.3|2.48|2.79|2.5489|1.9243|1.74|2.1|4.05|3.16|2.69|2.03|3.5||||||||||||||||
2024-04-29 07:49:00|adr_usa_0122|ORAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.625|52.875|76.5|72.3125|92|77.75|76|116.0625|168.5|131|119|90.8125|60.5|59.13|36.7|38|25.09|20.68|14.86|16.31|25.65|24.36|26.7|25.25|29.49|23.48|23.6|30.06|31.77|29.7|30.11|24.98|21.84|22.01|22.45|26|27.08|30.24|29.74|38.03|33.45|31.75|29.27|25.86|22.06|24.05|24.57|26.01|23.24|19|20.3|21.76|21.8|22.16|18.97|16.06|15.68|13.18|14.12|10.4|9.9|10.48|10.09|12.62|12.54|16.73|15.25|16.27|18.2|16.02|15.73|17.3|17.15|17.05|15.03|14.67|15.05|17.4|16.96|16.74|17.01|17.48|16.36|16.57|15.15|15.57|15.19|16.37|13.38|11.11|11.69||||||||||||11.18|11.95|11.5||
2024-04-29 07:49:02|adr_usa_0123|OMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.23|25.79|26.35|23.04|18.65|16.12|8.33|7.74|8.93|11.94|12.05|12.84|13.5|12.38|15.16|13.96|17.81|13.92|13.97|16.04|15.39|17.52|19.09|26.9|29.22|27.27|26.54|25.22|30.48|35.51|36.57|37.69|40.75|37.69|40.95|38.09|45.77|50.52|37.4|38.26|43.6|49.01|39.94|41.07|39.22|48|33.86|45.07|49.76|44.91|54.29|66.94|36.11|37.1||||||||||||92.6|71.62|69.58||
2024-04-29 07:49:04|adr_usa_0124|OIIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.2|9.35|16.25|18.55|22.47|14.24|10.06|12.32|9.05|14.5|15.3|24.32|19.5|14.53|9.61|12.15|10.7|12.44|16.29|13.11|12.6|9.1|6.15|7.83|8.28|10.75|13.98|13.91|8.59|8.89|5.33|2|2.76|3.84|4.85|4.25|5.88|6.08|5.91|6.12|8.33|6.73|4.71|4.41|5.25|4.82|3.55|3.13|3.18|3.38|3.18|2.8|3.75|3.59|3.05|1.97|2.53|2.23|2.24|1.7|1.35|1.44|1.7595|1.86|2.2|2.02|1.51|1.86|1.43|1.62|2.1275|1.6|1.56|1.4183|1.3266|1.585|1.3699|1.572|2.95||||||||||||||||
2024-04-29 07:49:05|adr_usa_0125|OIBR.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.5|363|431|411.5|490.5|546|406|310|356|243.5|221|220|209|107|82.5|80|83.5|45.4|34.335|27.85|11.1|10.25|3.6|4.75|2.61|1.23|5.54|3.99|6.53|6.14|7.14|6.92|6.22|4.62|3.44|1.85|2|1.84|0.8501|1.1|1.12|0.56|1.48||||||||||||||||
2024-04-29 07:49:06|adr_usa_0126|OIBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:49:07|adr_usa_0127|NVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9281|39.3125|42.52|40.4|36.53|35.6|37.32|43.27|42.19|37.8|35.19|40.9|37.27|42.2|45.1|45.17|45.55|48.05|50.46|48.83|48.31|52.81|54.26|55.41|56.95|57.56|58.69|56.14|52.22|56.65|49.65|52.12|55.09|45.16|41.9|39.98|45.21|55.85|54.43|43.78|51.12|55.08|56.24|61.67|58.46|52.77|54.51|51.58|58.75|60.62|69.2|73.45|74.73|79.28|82.72|90.28|88.63|95.04|102.25|101.81|97.22|86.65|73.29|78.42|79.34|68.09|78.17|81.06|82.74|84.48|83.35|76.43|83.49|88.03|78.9065|87.52|90.11|90.48|83.96|85.05|85.63||||||||||||100.48|97.9|100.97||
2024-04-29 07:49:08|adr_usa_0128|NVO|price_second_month|0|0.6013|0.6575|0.65|0.5275|0.435|0.3725|0.245|0.2938|0.2938|0.255|0.2688|0.31|0.3288|0.3038|0.3075|0.3725|0.3613|0.3163|0.23|0.2613|0.285|0.3513|0.395|0.42|0.415|0.44|0.455|0.4963|0.4713|0.5338|0.5888|0.665|0.6613|0.72|0.8138|0.82|0.9175|0.9363|0.8875|0.925|0.9025|0.825|0.935|1.045|1.015|0.925|0.905|1.005|1.07|1.14|1.24|1.37|1.385|1.54|1.845|1.925|2.195|2.04|2.4575|2.9825|3.14|2.6775|2.31|2.285|2.08|2.33|2.63|2.5325|3.2875|4.06|3.83|3.98|4.094|4.16|3.885|3.905|3.202|3.023|3.032|2.834|3.574|3.575|3.84|4.681|4.615|5.36|5.305|5.605|5.159|5.182|5.366|5.885|6.215|7.378|7.745|8.551|10.523|11.181|12.744|13.674|13.06|11.112|10.22|9.684|10.416|12.202|13.344|14.224|15.364|17.124|19.884|25.332|25.202|21.332|22.71|28.066|26.758|31.422|31.734|35|32.22|33.388|35.746|47.53|42.28|45.96|45.46|47.75|56.48|55.27|54.97|51.4|56.04|46.72|33.6|35.33|42.37|47.62|51.77|51.48|47.54|49.17|46.62|48.95|47.2|52.11|56.15|58.13|65.94|66.04||||||||||||92.81|101.84|119.77||
2024-04-29 07:49:10|adr_usa_0130|NTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||43.125|60.9375|74.375|70|78.75|84.065|87.815|84.69|87.5|108.125|125|130.94|126.25|108.44|103.125|126.25|137.5|107.5|121.565|146.25|113.75|110.625|96.5625|95|92.5|77.8125|56.5625|53.75|49.6875|56.875|65.05|69.4|64.5|64.8|71.75|73.75|59.6|53.65|45|41.85|48.3|50.1|52.9|51.7|46.7|55.75|54.95|45.25|43.75|36.75|37.15|35.75|34.95|36.65|43.75|39|38.3|25.95|19.25|18.45|16|10|7.4|10.5|10.2|16.45|23.25|18.5|16.875|15.2|23.1|18.2|14|11.8005|17.25|13.6|10|9.8|11.25|10.6|10.35|11.6|13.6|14.15|11.15|9.05|8.355|11.55|10.7|8.35|6.9|7.2|7.7|8.25|12.5|12.5|12.8|8|8.25|7.95|7.708|4.9495|5.3601|3.31|1.183|1.5358|1.41|0.766|1.44||||||||||||6.8|6.48|6.25||
2024-04-29 07:49:12|adr_usa_0133|NTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2344|0.0938|0.085|0.041|||0.0585|0.167|0.4095|0.5985|1.362|2.5|2.09|2.6515|2.0305|1.788|2.6325|2.019|2.5835|3.6195|3.028|4.3775|4.118|3.508|3.596|4.08|3.53|3.252|3.846|4.29|4.612|4.958|3.498|3.722|6.41|8.276|7.496|7.588|5.784|7.946|7.646|8.812|8.742|9.808|8.726|10.662|11.89|10.274|8.916|10.374|12.194|14.934|13.23|13.74|14.288|17.658|20.54|20.008|29.24|22.236|32.974|30.128|34.8|42.2|46.364|61.012|58.456|55.114|69.54|58.67|46.506|38.878|45.15|45.524|51.196|51|62.08|63.742|77.268|102.832||||||||||||103.48|113.48|107.92||
2024-04-29 07:49:14|adr_usa_0136|NOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.352|2.906|4.328|3.391|2.18|2.719|2.641|3.508|3.656|4.125|4.844|5.196|6.297|8.117|8.3516|12.25|16.9531|17.75|20.8438|34.5469|50.875|52|44.9375|42.75|22|29.24|15.74|23.01|20.77|13.88|13.29|19.21|13.23|18.04|16.29|17.98|21.77|13.74|11.87|16.17|16.14|16.86|15.77|17.08|18.58|21.47|20.88|20.22|21.83|27.38|32.88|39.33|36.01|28.4|25.17|14.17|9.36|15.3|14.01|13.26|13.47|10.12|8.56|9.23|8.63|7.02|6.44|5.79|5.29|2.67|2.82|3.26|3.65|3.44|3.9|8.06|7.58|8.13|8.37|8.24|8.01|7.29|6.24|7.21|6.03|5.7|5.67|4.3|5.14|6.32|6.18|5.01|5.8|5.79|5.55|5.47|6.09|5.05|4.96|3.5|3.87|3.95|4.9||||||||||||3.99|3.48|3.53||
2024-04-29 07:49:16|adr_usa_0137|NOAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|13.83|12.33|8.38|8.01|5|4.86|5.27|8|13.5|12.24|20.29|17.31|13.58|15.2|19.33|23.06|32.73|20.01|32.8|24.27|25.34|26.43|24.69|26.19|27.21|29.51|43.71|46.44|65.09|47.04|48.68|54.95|38.45|29.66|29.85|28.89|26.48|27.62||||||||||||13.91|12.82|11.12||
2024-04-29 07:49:17|adr_usa_0138|NMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.15|20.4|17.15|16.85|12.95|12|13.7|11.3|13.374|11.3|10.8|9.65|7.4|9.65|14.8|17.5|28.5|21.8|21.5|21.9|19.9|20.1|18.5|13.9|10.55|17.09|13|12.1|12.48|9.75|14.42|15.23|15.33|14|13.63|13.94|13.76|12.66|13.69|16.93|18.1|19.7|19.41|16.21|22.15|20.25|17.72|17.45|15.46|16.67|13.41|6.98|4.55|7.41|8.51|6.72|7.29|6.08|5.79|5.96|6.58|4.81|4.19|2.93|4.59|3.28|3.19|4.2|5.7|8.39|7.31|7.98|6.99|6.55|6.23|6.09|5.78|6.63|6.85|6.23|4.36|4.34|4.6|5.39|6.49|6.05|5.54|5.71|6.1|5.4|4.61|4.5|3.97|3.22|4.06|5.05|4.43|4.04|5.07||||||||||||3.88|4.11|5.72||
2024-04-29 07:49:19|adr_usa_0140|NICE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|13.4375|9.0625|11.625|13.125|20.8125|22|23.375|19.797|17.3125|8.5625|14.75|14.4375|13.7188|20.4688|36.3359|31.0625|36.75|21.1875|6.9375|7.45|6.95|8.7|7.12|6.515|5.765|4.685|4.675|7.225|7.565|11.9|12.47|10.925|9.715|13.615|16.805|19.295|21.18|22.295|26.03|27.16|25.25|33.11|34.23|37.31|35.025|32.82|32.26|34.21|30.66|20.23|20.91|22.75|27.18|30.09|30.25|29.26|26.8|32.4|35.04|35.51|31.39|32.23|34.3|37.68|30.94|32.71|35.9|36.54|37.03|37.91|40.95|38.42|39.02|46.63|58.37|65.055|61.56|63.53|59.23|65.265|68.07|66.5|68.25|75.32|77.53|85.12|96.59|105.87|115.17|110.5|114.46|139.36|153.25|148.49|163.83|184.49|223.51||||||||||||194.8|189.75|245.15||
2024-04-29 07:49:21|adr_usa_0141|NGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7673|43.7727|41.4545|41.7273|44.5909|49.9091|46.6364|44.7273|38.2255|35.6618|36.6655|40.1127|39.5455|38.0727|36.24|36.8836|34.0364|36.8182|43.6255|42.2182|45.0327|47.1055|53.5964|53.0945|51.12|50.5309|56.8909|61.8218|65.1492|74.6509|82.9091|84.6545|78.6545|92.7273|83.4436|79.6582|72.8509|57.0764|49.3855|53.1055|51.7418|60.2291|55.1236|44.2036|46.0036|49.9855|50.16|55.4291|54.9164|54.0873|55.56|57.6436|59.4764|60.5673|59.7927|68.6182|62.8364|67.4291|75.9273|80.9236|81.4255|80.2036|74.7927|77.7382|72.1964|77.5418|75.2073|80.1164|75.7527|63.5345|66.3818|70.19|63.21|58.68|51.59|59.11|53.09|52.61|54.31|51.79|52.31|57.8|63.26|54.71|57.85||||||||||||63.21|66.01|66.66||
2024-04-29 07:49:22|adr_usa_0142|NCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657|610.2|660.9|436.5|627|836.7|775.5|834.9|1103.1|1257|1161.9|773.1|591.3|773.7|570|369|396.6|283.2|253.2|221.7|199.5|143.4|151.5|192|221.4|188.7|150.9|165|230.1|136.2|144.6|91.2|82.8|96.9|93.3|78.3|73.8|68.1|78.6|63|44.7|41.1|36|69.897|61.5|59.403|58.5|39|33.6|27|29.7|21.3|21.3|11.1|9.15|13.7|13.2|12.9|11.7|9.999|9.4|6.1|5.6||||||||||||8.023|8.32|5.44||
2024-04-29 07:49:24|adr_usa_0146|MTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.1|8.02|7.72|7.65|7.82|5.38|7.11|6.34|8|9.03|12.88|13.47|14.81|11.62|12.21|14.88|14.08|18.71|16.32|19.18|17.32|17.93|27.2|36.21||||||||||||6.76|6.33|5.4||
2024-04-29 07:49:25|adr_usa_0147|MTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2066|17.7933|19.1333|19.0866|19.9466|15.0267|15.2067|16.9733|21.26|22.4666|24.4|51.3933|79.6933|115.24|52.18|12.54|7.1|22.02|23.42|38.84|48.38|44.3|43.24|46.96|59.38|53|35.62|19.36|21.4|11.6|12.84|12.08|11.84|7.06|5.76|4.14|4.12|3.96|3.6|1.5356|3.2|2.54|1.4802|1.7102|1.84|1.85|1.81|5.58|5.66|5.07|5.52|4.96|4.97|3.44|2.6|2.62|2.31|1.87|1.62|1.91|3.15|1.89|1.66||||||||||||||||
2024-04-29 07:49:26|adr_usa_0148|MT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|19.3662|28.4534|24.7291|33.6674|29.9431|22.3456|15.4929|8.0444|8.2232|8.7237|4.8147|3.4561|3.3369|6.078|6.1733|5.4106|6.3164|10.6067|10.6782|16.3272|19.6403|30.0563|61.1137|99.9891|90.9316|59.5882|66.3336|65.0704|78.8948|77.3455|76.9165|97.0812|120.7258|139.6748|136.8623|163.9392|178.4548|239.7831|185.8676|36.9924|46.0736|72.4831|83.0898|93.6489|93.4105|71.1007|69.0985|75.9869|88.5958|77.0833|50.9599|38.6132|51.6511|35.4192|35.9436|34.8234|36.2535|31.1527|31.3911|40.091|37.5406|36.2773|34.2513|28.7692|26.0758|26.5525|18.7822|11.4648|7.9133|13.05|17.88|22.95|26.34|22.89|26.68|29.19|34.01|33.54|30.4|22.79|23.08|15.85|14.37|17.18|14.3|9.53|11.96||||||||||||26.61|25.19|26.08||
2024-04-29 07:49:27|adr_usa_0149|MR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.35|194.1|108.9|103.5|46.2|36|10.803|40.05|51.75|39.9|32.4|34.5|33.45|37.2|24.15|24.6|21|16.8|16.9499|8.4|2.81|5.32|3.22|5.97|5.46||||||||||||||||
2024-04-29 07:49:28|adr_usa_0153|MOBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:49:29|adr_usa_0154|MIXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|12.2|9.83|9.21|8.15|5.92|6.87|6.32|5.01|3.6|5.03|5|5.87|7.13|6.76|9.62|11.44|13.3|19.31|15.99|17.67|18.91|16.86|14|12.22|13|8.61|9.96||||||||||||||||
2024-04-29 07:49:30|adr_usa_0156|MFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.638|14.31|11.97|10.44|8.03|10.15|8.51|5.28|4.19|4.77|4.71|3.47|3.87|3.57|3.16|3.28|4.2|3.11|3.03|2.45|3.3|2.87|3.19|3.19|4.26|3.99|4.17|4.29|4.26|3.88|3.84|3.44|3.52|4.08|4.2|4.19|2.94|3.11|3.37|3.61|3.75|3.58|3.39|3.58|3.71|3.63|3.55|3.29|3.16|2.87|2.93|3.13|2.65|2.36|2.71||||||||||||3.28|3.42|3.76||
2024-04-29 07:49:31|adr_usa_0158|MBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.2|2.5|2.8|2.63|3.55|3.226|3.169|3.108|3.895|3.985|5.04|6.213|8.025|10.359|10.89|12.395|13.871|14.6|14.04|15.12|14.364|14.66|11.936|14.6|17.484|22.788|21.664|23.94|35.456|33.44|33.888|26.408|10.744|8.596|14.328|17.856|21.58|20.06|19.2|21.4|20.97|18.79|20.27|15.85|16.27|17.49|17.59|18.84|16.41|20.14|19.29|20.67|20.87|17.38|18.77|18.98|12.22|9.96|12.38|6.48|7.02|7.13|8.76|8.34|7.41|10.64|9.17|8.96|10.72|12.17|9.85|7.61|7.56|7.6|7.85|7.81|9.44|10.82|8.96|9.45||||||||||||||||
2024-04-29 07:49:33|adr_usa_0159|LYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3902|36.2146|40.9756|41.7073|41.9512|41.8537|43.7561|36.0976|31.7756|24.5366|26.9366|26.5659|26.8195|34.6341|29.1512|29.0439|31.7366|37.6195|32.5073|32.2146|32.1951|37.3073|36.6634|38.5073|41.639|47.2585|44.8|42.4|36.8683|33.0341|29.9024|21.2878|10.2439|2.761|5.3|6.66|6.2|3.21|3.14|4.43|4.02|4.3|3.27|2.18|1.34|2.2|1.69|2.09|2.96|3.36|3.72|4.61|4.9|5.58|5.25|5.02|4.95|4.73|5.39|5.06|4.37|3.52|4.31|3.16|3|3.46|3.83|3.3|3.53|3.84|3.55|3.12|2.91|2.96|2.96|2.39|3.05|2.55|1.45|1.45||||||||||||2.1|2.19|2.34||
2024-04-29 07:49:34|adr_usa_0160|LXFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|17|17.06|18.29|20.45|18.58|18.78|15.01|13.41|12.77|12.27|10.15|10.12|13.22|11.36|10.91|11.09|12.72|11.82|14.34|13.44|19.33|22.75|23.99|18.81|24.79|15.71|17.47|15.51|14.32|14.11||||||||||||12.03|8.25|9.92||
2024-04-29 07:49:35|adr_usa_0162|LPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.3|26.17|23.33|21.52|23.5|18.68|19.2|15.12|16.45|20.8|21.65|28.1|23.46|21.34|12.75|6.23|8.78|12.34|15.11|13.59|15.33|17.97|14.03|16.42|16.04|18|9.13|11.75|12.79|8.88|11.95|16.63|13.91|13.62|12.59|11.27|12.06|13.89|17.05|15.32|15.76|13.79|8.68|8.86|9.34|10.9|14.1|12.01|12.57|14.46|13.74|14.2|14.16|10.38|10.29|7.71|8.8|6.78|5.44|5.9|6.33|4.11|6.28||||||||||||5.02|4.81|4.18||
2024-04-29 07:49:36|adr_usa_0164|LOGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3625|19.1417|17.9708|16.1458|16.1458|13.0208|12.2417|14.7167|14.7167|14.325|24.8708|64.325|61.4583|69.0125|63.5417|57.2917|63.5417|6.1354|7.0846|8.6354|10.1354|6.7854|7.6458|6.9417|8.2125|6.2896|7.9375|10.3|9.0417|9.6375|12.3167|13.5146|12.4833|16.0125|18.6917|17.6458|16.675|17.925|23.1583|24.0417|22.075|21.4833|27.7|22.1083|27.375|21.5167|11.0833|7.3917|11.675|14.45|14.25|13.3667|11.35|12.875|17.125|16.175|12.14|11.59|7.24|8.46|10.79|9.25|7.02|7.32|6.38|7.26|11.33|16.11|12.96|14.2|14.37|14.79|15.18|13.27|14.81|14.65|15.03|21.45|24.76|28.81|35.47|35.08|35.93|39.38|40.4|49.5|32.41|36.98|37.15|40.74|42.61|38.96|56.46|74.57||||||||||||68.82|87.7|87.82||
2024-04-29 07:49:38|adr_usa_0165|LND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.33|4.4|5.27|5.16|4|4.354|3.36|4.57|4.24|2.84|2.77|3.13|3.01|2.9934|2.84|3.2001|3.79|2.9658|3.94|3.75|3.83|3.7599|4.15|3.77|3.52|4.0253|4.19|3.81|3.89|4.01|4.41|3.75|3.8219||||||||||||4.89|4.85|4.8||
2024-04-29 07:49:39|adr_usa_0166|LITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|7.14|8.56|5.8|5.86|6.5|5.58|4.95|2.73|3.13|2.27|2.64|3.38|2.7|2.85|2.55|2.67|2.06|2.44|2.01|1.6175|0.76|0.7235|1.48|1.39|0.89|0.9379|0.81|2.38||||||||||||1.37|1.23|0.9||
2024-04-29 07:49:40|adr_usa_0168|LFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5412|2.7163|3.005|3.7375|3.3862|3.2675|3.9063|3.89|5.685|7.52|8.8375|12.125|13.22|16.0767|23.6167|26.9467|19.59|19.8933|17.75|14.1333|14.3067|17.6733|20.89|26.2833|22.27|21.1|21.5767|21.6767|19.3867|16.9533|12.6533|12.2833|15.45|11.4933|13.4667|14.8933|15.9867|13.51|12.42|15.8833|14.7333|13.1867|15.0067|15.9767|20.6767|25.7833|17.68|18.09|11.16|10.79|12.14|13.86|15.21|16.12|16.13|17.47|14.66|14.07|11.46|10.44|12.11|11.49|11.67|12.86|11.84|9.3|12.75||||||||||||||||
2024-04-29 07:49:42|adr_usa_0169|LEJU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|13.08|9.5|8.47|5.2|5.89|3.68|4.65|4.18|4.14|3.71|2.95|1.69|1.88|1.5|1.52|1.95|1.68|1.69|1.35|1.6|1.8262|1.91|1.5|2.47||||||||||||||||
2024-04-29 07:49:42|adr_usa_0173|KUTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:49:43|adr_usa_0174|KT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|46.5|45.4375|33.5|40.8125|32.375|28.74|25.85|21.25|24.94|18.92|24.5|22.2|21.76|19.03|19.26|18.71|19.14|19.4|17.19|17.52|20.74|22.15|20.78|20.15|21.63|20.42|21.89|22.25|25.08|22.51|23.87|23.15|27.67|24.29|21.6|20.16|10.82|12.77|13.96|15.36|17.12|20.04|20.43|18.91|20.34|19.69|18.22|17.69|16.2|14.27|11.84|14.92|17.32|16.27|16.83|15.48|15.44|13.73|15.07|16.85|14.76|13.72|13.86|11.83|12.47|11.9|14.49|16.09|14.21|15.56|16.77|16.66|15.02|13.37|13.07|13.44|14.74|13.52|11.86|11.38|11.47|10.25|10.02|10.02||||||||||||12.54|13.06|14.32||
2024-04-29 07:49:44|adr_usa_0176|KOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.1667|3.5556|3.4583|3.875|3.514|1.6807|1.9027|2.5693|2.2777|2.4583|3.2083|2.9167|3.0417|3.639|4.486|5.3057|5.7153|19.125|17|10.875|14.875|13.8125|18.0625|15.1875|15.375|19.1875|15.1875|20.5|18.8125|20.85|22.35|21.91|18.75|24.75|25.5|22.7|22.09|18.09|22.42|21.65|20.45|23.78|21.86|20.38|21.82|25.7|23.8|27|25.19|30.58|30.91|29.52|35.59|34.45|40.2|40.6|45.33|52.44|62.4|56.74|34.8|31.16|41.28|44.58|57.13|64.21|66.52|75.07|80.98|73.06|86.91|98.78|90.87|98.95|115.04|122.05|141.08|168.64|146.34|120.02|121.15|96.97|115.33|108.67|99.98|86.3|85.05|72.01|77.07|73.45|80.29|74.48|62.9|65.63|80.39|81.83|68.46|67.42|58.46|60.42|60.49|60.38|62.3|59|57.81|55.53|43.78|41.79||||||||||||84.74|84.65|97.05||
2024-04-29 07:49:46|adr_usa_0178|KEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.375|22.875|24.375|24.25|25.875|21.25|17.625|18|18.25|16.313|9.063|10.6875|7.25|7.25|13.625|13.8125|17.0625|18|20|13.75|15.625|16.875|10|10.9|10.55|9.93|10.06|9.23|11.53|10|9.12|8.25|9.3|9.23|11.38|10.33|8.95|10.04|13.48|14|14.89|16.05|16.84|22.21|20.29|19.42|21.49|21.04|21.84|22.53|21.08|17.31|16.16|15.05|9.3|7.63|11.48|12.35|13.72|16.13|13.48|12.31|11.91|12.2|13.74|10.51|11.1|11.15|9.4|10.71|12.27|14.96|11.78|13.72|15.22|17.31|19.24|20.88|20.73|20.68|20.67|20.42|21.17|23.54|26.41|25.86|19.79|18.98|19.16|19.35|17.45|15.04|15.2|13.62|13.22|15.31|10.98|10.63|11.78|8.79|8.79|8.54||||||||||||6.69|7.28|9.32||
2024-04-29 07:49:48|adr_usa_0179|KB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|51.67|47.15|38.6|34.7|24.94|35.83|38.65|41.38|30.7|33.3|37.46|43.01|44.2|52.4|63.52|78.58|82.18|80.64|77.9|89.36|90.11|77.14|67.3|61.23|61.19|57.5|14.7|18.82|34.99|40.36|53.97|44.13|39.41|40.74|43.04|50.9|47.32|40.47|32.85|37.11|31.01|33.28|32.54|35.84|33.26|30.69|37.5|36.83|35.15|40.07|35.69|35.63|37.14|29.91|30.21|24.47|28.68|34.76|34.85|40.92|47.75|49.89|51.8|58.61|51.46|44.61|41.47|40.9|38.74|32.51|38.94|32.27|26.58|32.6||||||||||||40.37|40.28|47.35||
2024-04-29 07:49:49|adr_usa_0181|JRJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.59|59.3|58.7|57.4|60.996|55.9|54.1|45|67.6|93.5|93|169.9|150.6|251.5|160|62.4|99.9|119.8|105.4|82.7|73.1|65.8|80.5|79|54.801|47.1|27.8|18.3|28.7|16.2|12.1|11|13.6|15.3|18.055|35.5|77.4|28.4|80.9|71.7|59.6|62.9|44.1|39.6|47.2|44.8|42.2|39.1|31.8|20.6|25.5|20.55|24|21.6|17.7|15.7|10.2|8.8|7.325|4.846|7.03|4.24|7.89||||||||||||||||
2024-04-29 07:49:51|adr_usa_0182|JOBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|10.69|6.53|7.555|6.72|8.27|12.9|7.4|8.695|8.125|8.995|8.53|9.085|9.075|9.83|6.06|3.155|3.5|4.325|7.07|9|8.72|9.185|13.85|24.91|29.825|28.09|28.46|21.325|24.96|24.325|20.785|26.675|27.83|30.405|32.145|35.8|37.575|32.825|34.17|35.3|35.5|32.39|26.81|31.77|28.88|29.75|33.48|34.17|35.95|44.47|58.87|61.72|65.47|105.86|73.94|66.32|73.3|68.64|65.29|80.28|74.79|64.89|66.8||||||||||||||||
2024-04-29 07:49:52|adr_usa_0183|JMEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:49:52|adr_usa_0184|JKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.18|26.95|28.38|26.02|16.23|5.16|7.64|3.9|3.21|4.25|8.75|8.8|14.59|32.31|29.94|25.08|29.24|24.63|22.27|27.92|17.35|25.16|22.14|21.74|18.78|13.68|16.88|18.84|26.45|24.18|17.87|17.73|12.97|11.57|20.94|19.48|19.23|17.35|25.83|15.84|22.32||||||||||||33.53|31.4|27.04||
2024-04-29 07:49:53|adr_usa_0185|JHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|3|2.175|2.46|3.15|3.6|2.72|3.18|3.398|3.7|3.6|3.98|4.58|5.018|5.206|5.36|4.458|3.932|4.47|5.03|4.81|6.372|6.23|6.386|6.44|5.252|6.57|7.74|7.696|6.504|5.476|5.474|5.3292|3.842|2.456|2.0172|3.48|5.77|7.418|6.814|5.994|4.95|5.11|6.474|6.3|6.004|6.276|7.906|7.272|8.772|9.188|9.866|10.3812|8.774|11.368|12.658|12.394|12.138|10.714|11.364|12.158|11.508|12.64|12.5|15.2|17.15|15.69|14.57|14.68|14.26|16.55|18.12|16.32|16.15|11.22|12.82|12.7|15.69|19.73|20.24|17.77|22.9||||||||||||30.18|32.15|39.57||
2024-04-29 07:49:55|adr_usa_0186|JD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|23.52|27.67|34.21|25.06|30.35|25.59|24.61|25.59|26.85|30.57|40.79|41.94|37.83|47.15|35.8|31|21.23|25.95|26.27|29.92|32.86|38.84|52.6|78.97||||||||||||33.21|27.43|22.62||
2024-04-29 07:49:56|adr_usa_0188|IX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2084|25.3125|37.6563|40.8334|63.9584|72.5|68.6459|67.125|53.5|44.85|51.25|51.3|47.75|37.63|43.43|35.75|33.6|29.75|23.3|34.3|37.4|44.74|46.88|51.2|63.77|64.37|72.7|86.25|110.04|120.22|144.24|135.64|125.8|145.112|133.67|108.11|90.65|69.73|90.75|61.55|31.82|9.72|32.65|36.36|32.97|38.74|40.24|38.48|43.33|53|48.27|43.22|42.132|48.51|42.53|47.55|50.17|56.43|71.85|67.96|88.68|74.16|79.49|77.66|65.98|68.7|78.32|63.29|74.08|62.8|68.92|71.67|79.93|78.34|79.15|81.07|84.14|88.9|84.64|79.16|80.44|73.64|70.19|71.1|82.85|86.29|67.21|60.64||||||||||||92.9|91.44|105.21||
2024-04-29 07:49:57|adr_usa_0189|ITUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3478|1.5372|1.3067|0.8142|0.7686|0.7981|1.2746|1.2822|1.5008|1.7667|1.4527|1.8359|2.1875|3.1765|3.1491|3.6737|4.5425|5.9522|4.8448|5.4932|6.2509|6.2218|8.1324|7.5204|8.5422|9.2307|10.094|8.5103|4.9632|4.6445|7.1443|8.2872|10.1223|9.3026|7.7864|9.8217|11.2424|10.0266|9.9174|7.4995|7.9139|9.5986|6.5888|7.6634|6.8939|7.8182|7.6284|5.8552|7.0473|6.5815|8.4448|9.2011|7.3719|6.9091|6.8209|4.3697|4.497|3.7576|4.8545|6.6606|6.84|8.7933|7.3|8.4867|8.8667|10.58|7.66|6.9733|9.02|9.96|8.68|8.49|8.16|7.71|4.33|4.31||||||||||||5.5|6.4|6.82||
2024-04-29 07:49:59|adr_usa_0190|IRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.2497|23.8746|22.125|21.7494|27.3739|32.6241|27.6247|31|36.1245|39.1235|44.4366|30.563|33.7293|34.2129|22.9698|27.0802|22.4258|27.9264|28.0473|31.2469|31.9196|23.848|23.9703|17|16.6813|14.2843|13.6973|5.5083|5.2343|4.8919|4.1581|4.7941|7.59|8.81|8.48|9.85|9.77|7.49|7.12|10.43|16.42|12.45|12.15|12.58|12.77|11.79|11.8|16.35|17.65|21.35|17|15.06|14.03|13.33|9.13|3.74|3.12|4.5|6.22|8.23|9.45|11|12.56|16.04|14.59|12.99|11.418|10|10.94|6.86|6.78|7.1|8.26|9.44|8.42|12.17|11.13|15.65|14.28|17.65|16.98|18.03|15.08|13.75|13.93|15|18.99|18.25|23.34|24.5|24.2|30.19|27.82|19|16.39|13.74|13.71|9.3|5|5.57|5.49|3.16|3.32||||||||||||7.795|8.7275|7.75||
2024-04-29 07:50:00|adr_usa_0191|IRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.25|1.84|2|3.1|3.6|3.75|3.52|5.08|5.1|4.26|4|8.07|12.432|9.7|9.35|9.14|9.29|8.44|9.25|12.8|14.63|21|18.35|16.5|14.5001|13.085|11.906|4.2|4.75|5.68|6.25|8.59|9.2|10.4|9|16.26|16.18|18.8532|18.82|12.408|16.35|13.9001|13.2983|15|17.73|16.13|18.89|21.2301|16.71|18.84|22.29|23|24|31.4|33|30.0225|32|38.3|37.75|44.7|43.8|43.91|57|58.45|47.54|33.5|26.25|21.1|22.75|17.4199|10.25|11.89|11.85|6.0004|7.835||||||||||||||||
2024-04-29 07:50:02|adr_usa_0193|ING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|20.375|25.188|34.125|32.75|29.8125|28.0625|27.1563|28.3125|28.25|26.7188|30.0625|34.0625|35.5313|35.415|33.125|33.13|26.3|23.12|27.09|22.73|18.41|15|15.94|20.42|21.56|25.67|22.67|23.88|27.43|29.86|27.73|28.65|32.65|37.11|38.39|42.21|42.67|44.99|44.6|39.56|37.42|33.31|38.12|31.86|8.04|6.73|10.74|12.86|9.84|9.39|8.41|8.69|8.84|12.33|12.15|7.99|7.15|8.96|6.05|7.32|8.85|8.53|9.27|11.03|12.94|14.41|13.97|13.74|14.6|14.48|16.37|14.35|14.19|11.39|12.44|12.12|13.38|14.22|16.69|17.89|18.26|18.18|14.39|13.79|12.27|12.66|10.9|9.33|11.6|10.9|6.54|7.88||||||||||||14.15|14.08|13.72||
2024-04-29 07:50:04|adr_usa_0194|INFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7871|1.4805|3.3135|9.0938|4.5508|4.498|4.1094|2.875|2.2563|1.6766|2.0644|1.625|1.8341|1.75|2.5|2.0762|1.2934|1.6563|2.5447|2.8575|2.5969|3.2581|4.025|4.6588|4.2531|4.3931|4.6006|4.425|4.3875|5.62|6.7663|6.7825|6.18|5.805|4.8875|4.865|5.39|5.2075|2.8925|3.1362|4.0512|5.11|6.4737|6.9363|6.9488|7.16|8.2112|8.5363|7.8213|6.3725|6.375|7.3137|5.3625|5.385|5.2562|6.8187|5.3825|5.8075|6.8012|7.7088|6.5762|7.4075|8.2813|9.1775|7.9575|8.575|8.12|8.105|9.295|7.93|7.03|7.57|7.53|7.525|7.6|8.83|8.905|10.23|9.09|10.76|10.23|11.49|9.6|10.07|9.07|12.98||||||||||||17.37|17.55|19.96||
2024-04-29 07:50:05|adr_usa_0195|ILIAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12|13.54|11.92|11.85|10.91|13.65|10.94|9.801|9.32|10.551|13.36|12.99|12.04|12.94|7.74|7.42|6.71|5.12|5.82|5.17|6.16|6.25|8.3|8.3||||||||||||||||
2024-04-29 07:50:06|adr_usa_0196|IIJI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:50:07|adr_usa_0197|IHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0008|16.1359|18.1135|15.4008|18.061|22.6637|22.7162|21.0012|23.4863|24.0813|27.249|29.8216|26.0939|30.4888|38.2833|40.9018|30.7185|29.0493|24.7616|25.0679|19.9532|12.0209|10.4743|16.3393|18.5444|21.699|21.7143|23.0159|25.6038|28.0693|34.9756|31.4995|26.1551|23.9041|34.945|33.752|38.6355|38.8182|43.7919|41.8196|44.4208|44.2778|47.7223|55.3687|49.7112|54.7773|51.4262|55.3709|51.7561|48.814|44.1173|42.1956|47.8356|45.2299|51.7165|58.6526|52.1684|60.5684|67.2421|67.3263|64.9368|57.6842|60.45|64.64|63.97|65.36|65.92|49.06|52.99||||||||||||75.97|78.55|107.16||
2024-04-29 07:50:09|adr_usa_0199|IBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7273|2.1591|1.2955|1.3727|1.2|0.8636|0.8727|1.1364|1.1818|1.0709|1.1055|1.2782|1.1673|1.4473|2.3382|3.0545|2.3727|2.2182|3.34|4|3.5218|4.2109|4.4582|5.5836|4.8527|4.8836|7.1455|6.9745|8.4582|7.5091|10.6836|9.4255|7.1673|5.4309|2.48|2.7418|5.3091|5.3836|6.88|6.5691|6.3836|7.5109|9.2255|8.4073|8.2655|6.9236|5.16|6.6673|5.26|6.0455|6.8564|7.7455|8.5018|4.7745|6.2345|6.4091|9.4836|9.6455|10.6673|10.5909|9.5091|7.9273|7.2909|5.0909|6.1182|6.9727|7.0727|7.4545|8.5273|9.37|9.75|9.5|8.6|9.63|9.83|9.53|12.42|11.23|13.68|14.44|8.17|10.53||||||||||||23.17|22.17|25.61||
2024-04-29 07:50:10|adr_usa_0200|IBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|16.625|13|8.375|9.0625|7.5|9.5625|8|7.75|7.8125|7.25|8.875|7.375|6|6|5.65|6.25|9.55|9.45|9.1|8.4|7.74|9.3|9.95|10.33|12.06|8.8|10.36|13.28|14.31|15.8|18.9|18.01|17.64|20|19.95|21.62|29.12|31|27.84|28.21|28.4|28.7|28.64|14.9|12.55|17.08|21.12|22.0701|20|20|17.88|25.1|26.45|26.02|21.86|19.705|20.24|20.77|22.15|26|29.47|35.1|40.35|39.72|42.15|47.5|57.63|57.94|51.08|55.56|55.89|51.15|44.69|49.46|52.66|46.47|47.88|54.66|62.76|56.63|59.16|54.96|57.9|40.35|45.91|53.12|52.7|50.7|44.8|36.94|37.06||||||||||||||||
2024-04-29 07:50:12|adr_usa_0201|HTHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5975|5.25|5.9475|4.2575|4.73|4.22|3.5175|3.8275|3.015|3.5275|4.245|4.63|3.895|4.795|6.4975|7.1|6.13|6.475|6.2425|5.3|6.7325|6.045|7.19|6.9925|8.4775|11.365|13.005|14.4925|19.44|27.94|25.7|37.975|44.02|35.53|29.43|34.94|31.44|33.07|35.02|33.07|33.08|43.58||||||||||||40.28|36.58|36.56||
2024-04-29 07:50:13|adr_usa_0202|HSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||22|24.672|26.75|25.328|28.703|35.172|41.063|49.828|49.828|40|47.75|41.172|31.172|42.422|46.828|55.172|62.25|65.1875|59.5|55.5625|72.4375|67.4|66.5|63.72|59.44|60.2|56.06|62.39|57.16|59.09|53.66|59.27|64.32|76.07|81.75|74.03|77.88|85.38|83.49|79.36|80.84|79.94|85.69|87.22|90.94|93|87.6|93.04|90.31|85.5|75.25|84.21|78.71|54.37|34.8|45.46|53.92|59.01|54.92|45.36|49.2|50.56|55.09|52.36|43.56|39.15|44.42|39.5|43.63|51.13|55.44|54.86|52.42|56.1|52.79|52.72|54.06|49.75|44.62|47.5|39.67|39.9|31.77|32.44|37.2|39.54|40.3|43.49|48.4|49.65|49.63|48.38|44.01|42.54|40.83|40.77|35.9|37.26|33.57|23.05|21.63||||||||||||37.32|38.43|39.18||
2024-04-29 07:50:14|adr_usa_0204|HNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.5|8.75|7.938|9.25|8.188|8.813|9.125|11|12|11.813|11|12.3125|8.6875|3.25|7.4375|4.375|6.2188|6.25|5.3125|3.5938|4.9688|8.0938|7.9688|10.06|12.5|10.93|12.32|14.025|16.605|15|16.025|18.13|20.9|27.45|29.05|37.44|37.2|29.85|31.59|30.87|28.78|28.86|27.27|27.06|26.01|26.65|32.97|35.02|41.26|46.34|42.9|32.5|33.74|30|26.95|25.99|26.62|27.98|25.14|23.85|21.95|24.07|21.52|22.49|23.43|19.56|21.28|25.42|25.06|27.67|34.09|40.65|40.39|39.53|38.36|35.47|42.41|48.65|47.81|50.77|53.58|45.32|35.56|31.61|27.43|24.23|24.92|27.41|31.62|25.99|25.65|24.44|30.5|25.47|25.2|24.47|25.08|22.03|19.69|16.3|14.89|16.65||||||||||||||||
2024-04-29 07:50:16|adr_usa_0205|HMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.625|6.922|5.125|3|2.875|5.281|4|5|4.3125|4.875|3.9375|6.5938|7.375|4.875|5|3.9688|4.125|5.48|5.05|5.7|8.95|18.95|12.52|13|14.25|13.19|13.92|15.03|17.15|11.44|12.48|10.73|8.16|7.44|7.22|13.21|13.99|14.2|14|15.8|13.84|15.54|9.04|10.31|12.14|12.86|7.52|8.31|12.55|11.69|9.14|10.7|9.76|9.66|10.18|11.64|10.89|13.57|13.26|13.02|13.25|9.42|9.42|7.83|6.28|3.78|3.67|3.02|3.18|3|3.04|1.71|2.46|1.54|0.9227|0.53|2.57|3|3.65|2.38|2.5|2.22|1.97|1.81|2.08|1.75|1.65|1.63|1.99|1.66|3.71|3.17|3.4|3.31|6.18||||||||||||4.12|6.24|5.71||
2024-04-29 07:50:17|adr_usa_0207|HMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.719|7.594|8.719|9.031|10.625|11.938|11.531|14.844|15.625|15.125|15.125|17.75|17.5938|16.625|16.75|18.125|18.9688|20.5313|20.2656|20.6719|16.8906|16.9531|18.125|17.2813|19.75|20.9125|18.25|19|19.91|21.72|21.2|19.01|18.37|17.96|20.36|20.23|21.81|21.6|24.98|23.95|26.85|24.72|26.92|27.96|29.38|33.03|33.88|35.29|37.15|35.33|32.92|34.41|30.6|33.23|32.56|22.08|23.63|29.03|31.33|30.99|34.61|30.39|32.93|36.23|43.69|38|32.47|31.65|38.12|31.79|31.89|33.3|37.44|37.57|35.94|42.36|36.05|35.18|34.05|30.32|33.14|34.22|31.48|32.68|25.71|27.98|30.81|29.74|30.97|27.93|28.1|33.34|36.09|31.76|29.63|28.17|28.27|24.61|23.66|28.12|25.66|26.05|25.58||||||||||||32.33|30.66|35.59||
2024-04-29 07:50:20|adr_usa_0208|HKTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:50:20|adr_usa_0209|HIMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|6.59|5.15|5.8|5.17|4.4|4.12|5.59|5.8|3.6|1.4|1.71|3.1|3.39|2.52|3.01|3.04|2.39|2.16|2.62|2.17|1.37|1.02|1.58|2.04|1.74|2.1|2.87|6.81|5.89|9.43|13.44|7.45|8.12|6.47|7.38|6.42|6.445|7.53|9.2|9.02|9.64|7.37|7|6.86|8.8|13.17|8.03|7.46|6.31|4.03|3.82|3.03|2.08|2.28|4.99|2.98|3.9||||||||||||6.11|5.71|5.51||
2024-04-29 07:50:22|adr_usa_0210|HDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.455|1.55|1.514|1.4|1.255|1.6|1.689|2.37|2.615|3.016|2.832|2.77|4.1|4.327|4.189|4.731|4.909|5.625|5.314|5.768|7.377|7.203|8.414|8.084|12.663|11.698|9.844|8.585|5.42|5.431|9.472|9.775|13.834|11.757|13.059|16.645|17.579|14.938|15.434|16.68|12.59|17.175|14.215|17.04|20.135|19.92|21.025|15.26|16.305|16.81|22.7|24.775|25.69|29.28|29.385|30.995|28.985|27.315|31.745|35.865|31.325|35.845|41.94|48.08|48.96|48.59|47.795|50.38|48.17|50.09|61.36|53.47|61.77|54.99|37.2|49.41||||||||||||62.31|60.04|53.5||
2024-04-29 07:50:23|adr_usa_0211|GWPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|35|59.79|68.09|95.3506|80.2|81.76|113.87|100.27|84.52|42.69|89.12|81.77|116.3|124.78|101.2|105.04|120.57|113.64|162.01|146.62|123.02|151.6|181.01|139.41|100.43|104.46|125.46|103.23||||||||||||||||
2024-04-29 07:50:25|adr_usa_0212|GSK|price_second_month|0|3.3744|3.0933|2.812|2.7496|2.7184|3.1245|3.1245|3.187|4.0618|4.6867|5.7803|7.1863|7.4362|7.2488|6.5614|12.3729|12.9978|14.0601|8.936|9.2485|8.4986|7.9986|9.9358|10.6857|10.8106|12.5604|11.998|11.9355|13.3727|14.0601|16.4972|18.9343|20.3715|23.1211|27.2454|27.9953|28.2453|28.1203|24.246|18.8718|18.9968|17.872|20.1216|20.4965|16.2473|19.6217|19.25|20|23.125|23.75|26.625|27.375|26.125|28.5|32.875|33.875|40.25|39.938|45.688|54.313|53.938|55.375|63.5|64.063|56.25|52.938|59.438|48.75|56.313|57.563|57.313|55.31|54.69|52.95|50.81|48.95|40.75|37.89|38|35.05|40.01|38.83|45.88|42.62|42.5984|41.14|42.54|48.22|49.7|48.72|49.57|50.82|55.3|56.78|53.13|56.14|52.18|52.22|52.68|43.91|44.53|46.97|34.44|30.13|33.71|39.1|41.47|37.14|33.46|37.4|38.28|38.61|43.46|42.83|44.48|44.31|44.11|45.49|43.01|44.03|51.77|50.89|52.92|55.94|53.94|49.1|46.45|47.42|44.37|40.93|40.51|38.67|42.37|43.46|37.79|41.48|44.23|40.23|35.06|36.31|40.52|40.5|41.87|40.36|38.64|41.58|45.48|40.53|41.92|39.6||||||||||||35.13|35.99|41.9||
2024-04-29 07:50:27|adr_usa_0213|GSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|20|22.375|24|22.125|10.875|11.625|7.125|4.1875|7.9375|5.25|6|6.1875|5.75|5|5.375|6.25|5.875|7.98|7.5|7.7|9.15|8.95|9.69|9.13|8.6|9.03|8.9|13.44|13.02|15.34|12.97|13.63|16.2|19.69|16.2|16.24|15.4|18.64|19.08|20.5|25.32|30.73|41.15|38.73|36.6|33.45|25.09|20.64|16.15|16.2627|22.15|23.45|20.94|20.61|16.81|18.13|20.72|20.29|20.58|18.34|17.07|19.42|16.7|14.2|17.05|20.67|22.42|22.75|25.22|22.97|18.55|21.97|21.31|24.57|32.74|23.7|25.7|22.36|24.21|26.73|26.91|31.3|26.5235|27.02|27.292|32.73|28.3815|22.05|18.72|21.37|17.28|15.19|15.57|12.61|9.8|10.4||||||||||||||||
2024-04-29 07:50:28|adr_usa_0214|GRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.12|27.36|28|32.4|27.4|22.52|24.84|25.96|15.16|13.4|8.44|6.04|6.76|2.6|2.8|3.88|9|5.84|7.776|7.36|6.16|7.36|7.8|7.44|6.04|5.72|11.2|7.68|6.9604|4.68|5.6|4.2|4.56|3.84|4.12|3.84|3.198|2.4232|2.076|1.96|1.645|1.6875|1.5535|2.5627|2.15|5.4657|13.01|9.59|9.43|37.47|41.555|34.21|20.48|36.5|49.1|88.9|31.99|39.9|28.99|41.78|89.96||||||||||||74.81|73.02|77.07||
2024-04-29 07:50:30|adr_usa_0216|GRFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8095|4.3117|6.619|8.2|9.619|11.6|14.315|13.5|14.995|17.2|20.69|20.69|19.87|18.62|16.38|16.03|15.36|17.255|15.31|16.53|15.98|15.74|17.4|21.13|20.15|22.41|21.8|22.15|21.56|19.72|19.28|18.06|21|22.95|21.41|20.1|16.76||||||||||||9.47|9.69|7.51||
2024-04-29 07:50:31|adr_usa_0217|GRAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.16|16.17|16.4|12.78|9.19|7.6|4.02|3.15|3.68|6.45|8.18|6.35|2.9|2.99|3.46|3.07|2.45|3.1|3.4|3.29|2.9|3.05|2.49|1.9|2.561|2|2.18|||||||||||||0.115|0.33||
2024-04-29 07:50:32|adr_usa_0219|GOLD|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65||||||||||||16.21|17.59|14.66||
2024-04-29 07:50:34|adr_usa_0220|GOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4299|24|29.1|33.11|33.95|45.01|66.08|62.7|69.28|57.72|56.9|61.36|44.08|52.04|34.4|29.3|18.46|6.4|8.18|8.92|21.54|27.38|27.64|21.84|26.24|31.6|28.2|24.72|15.2|14.34|18.08|8.98|10.02|9.54|12.32|10.8|7.18|8.66|9.86|11.96|12.04|9.86|6.92|5.04|2.36|1.8168|0.97|1.544|3.824|3.118|5.862|4.82|6.404|9.05|10.59|7.14|5.6|11.1|15.21|13.16|17.56|15.51|15.72|4.5|6.35||||||||||||||||
2024-04-29 07:50:35|adr_usa_0222|GGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|0.7212|0.641|0.844|1.1966|0.8974|1.1752|0.7158|0.7778|0.5786|0.5641|0.7744|0.9316|1.0932|0.8974|0.7564|0.7521|1.1556|1.5|1.8322|2.2|2.36|3.6667|4.0444|3.9578|3.35|3.9467|4.9033|7.4067|6.845|7.58|7.675|9.51|10.985|10.5|12.785|15.13|25.51|18.64|4.2|5.23|9.31|11.91|16.53|14.46|12.73|13.42|12.18|13.98|10.37|8.64|7.65|10.43|7.93|9.13|8.52|8.36|6.84|7.32|7.96|6.41|6.18|5.77|4.09|3.57|2.99|1.48|1.56|1.03|1.58|2.79|4.18|4.07|2.97|3.7|3.25|5|4.56|3.8|3.9|4.22|3.4|3.05|3.95|3.74|2.24|3.59||||||||||||4.3417|3.7167|3.5917||
2024-04-29 07:50:37|adr_usa_0223|GGAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9375|17.625|15.9|9.5|4.81|1.36|0.75|0.76|1.45|2.52|2.74|3.95|5.81|8.44|4.95|4.8|7.23|9.02|8.75|8.2|7.16|7.48|6.17|6.1|7.66|11.12|10.4|7.99|7.3|6.8|5.64|4.47|1.7|1.97|2.88|3.58|5.68|4.81|5.15|8.69|16.18|15.01|11.12|11.9|6.69|6.88|4.89|4.91|4.68|5.86|5.62|7.07|12.65|9.9|12.26|12.98|15.8|19.67|21.14|20.75|25.84|28.35|26.86|30.46|29.11|31.8|42.2|44.96|57.05|67.57|43.49|18.82|26.54|34.78|26.6|10.84|12.74|12.64|9.53|10.66||||||||||||18.08|17.18|22.01||
2024-04-29 07:50:38|adr_usa_0224|GFI|price_second_month|0|14.0958|15.8175|13.4502|16.5169|16.4093|13.6654|12.1052|10.0608|10.7602|7.9625|6.8327|8.3391|5.8105|5.9719|6.7789|7.6397|9.8456|11.7824|10.8678|9.469|9.2538|7.5321|7.8549|8.2853|7.6935|8.7157|12.0514|10.7602|9.469|10.7602|9.3614|9.2538|9.8994|9.0386|11.1906|9.2538|9.7918|8.6081|6.2409|6.6713|11.2982|9.0386|9.5766|10.2222|10.1146|12.697|12.2666|11.2982|11.8362|12.697|9.0386|13.1274|12.7512|11.083|9.8994|9.8994|7.3169|6.4561|5.7571|5.7029|5.2725|2.9053|4.3041|3.0671|2.7707|3.1205|3.8199|3.9275|3.3895|3.1205|2.4748|3.4433|3.4691|3.7187|3.9597|7.5149|11.9911|10.1318|9.2365|10.9237|9.7961|11.5521|11.7932|10.7516|10.074|10.4503|12.1547|10.3986|9.4604|9.8649|12.8692|19.1359|18.8605|17.113|16.4674|15.1762|14.9093|13.05|14.1604|12.215|11.1303|7.8334|7.0759|8.7631|11.6899|10.39|12.7228|9.8908|11.8362|12.1203|14.367|15.4172|14.1518|14.2637|14.5822|13.2307|11.4058|10.6052|10.5708|8.29|6.07|5.15|4.01|3.69|3.54|4.84|4.1|4.65|3.41|3.23|2.53|4.27|3.52|5.03|3.07|3.09|3.58|4.46|4.23|3.92|3.57|2.49|2.93|4.13|4.46|5.94|5.35|5.93|7.72|13.03||||||||||||12.63|15.29|13.04||
2024-04-29 07:50:40|adr_usa_0226|GENE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|66.25|65|91.25|70|990|312.5|410|225|157.5|260.8|185.2|161.2|105.8|62|35.6|36.4|32.18|56.4|55.2|60.58|136|93.8|90.8|||||250|170|168.6|146|180|145|91.4|71.4|90|75.2|64.1|39|39|18.2|41.2|31.12|28.6|24.82|22.2|15.898|14|58|153.2|101.2|65|80|107|65.6|44.6|53|57.6|44|36.4|34.8|21.2|13|7.726|25.84|16.68|8.4804|9.68|8.92|9.76|8.24|8.56|4.56|4.32|3.2396|3.88|6.68|4.68|4.8|4.3116|3.48|2.5276|2.21|1.8873|3.71|2.04|4.1||||||||||||3.9995|3.6505|2.1307||
2024-04-29 07:50:42|adr_usa_0227|GAME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:50:43|adr_usa_0228|FWP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.65|236.6|184.17|143.71|97.79|142.59|133.14|153.65|191.6908|135.66|186.9|28.14|19.74|18.83|21.56|7.7|9.695|7.07|6.72|5.81|6.4|6|6.52||||||||||||||||
2024-04-29 07:50:44|adr_usa_0229|FORTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.375|39.375|28.375|25.5|27.375|23.375|25.5|35|71.625|50.875|50.3125|38|28.75|26.15|17.2|14.231|12.09|9.72|11.32|9.72|7.58|10.6|11.77|16.25|20.6|18.95|15.84|16.44|17.77|14.678|12.24|10.57|10.3|11.8|10.7|10.3|13.1|14.4|12.64|14.16|12.25|12.035|10.78|5.8199|4.32|6.15|8.55|11.23|12.29|11.97|13.14|15.73|18.495|17.8|16.19|16.25|15.84|15.99|13.76|16.16|18.2|21.58|24.12|24.96|24.79|30.46|26.94|24.97|22.78|27.3425|34.14|27.96|29.41|33.5|40.1701|39.38|39.79|41.7|38.33|40.05|38|35.4|41.0103|36.78|41.6|48|63.17|70.11|68.01|76.0801|99.06||||||||||||73.4|60.75|76.76||
2024-04-29 07:50:46|adr_usa_0230|FMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.7083|8.8333|11.4167|11.0208|12.75|14.7708|10.6875|14.8958|12.5833|10.52|14.6033|12.88|11.05|13.1833|14.6333|12.8567|11.7367|10.4133|12.8333|12.4633|11.5|15.0167|14.1509|14.41|15.1333|18.6733|17.85|22.3366|22.73|28.9966|29.1566|31.5733|35.2|36.86|39.5766|34.17|30.32|40|46.7|47.38|26.76|24.57|33.36|36.88|45.69|41.6|41.26|48.7|54.8|53.25|61.98|67.76|64.02|75.18|79.38|83.55|94.49|112.68|107.37|94.38|91.7|85.62|96.88|95.38|96.79|89.16|90.6|90.83|99.95|90.8|89.32|92.18|79.39|80.54|92.9|100.45|90.06|92.3|84.94|96.96|87.08|92.72|97.76|91.36|92.27|81.39|68.85|59.45||||||||||||112.52|126.89|124.24||
2024-04-29 07:50:47|adr_usa_0231|FMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.5625|14.6875|14.219|10.7815|11.8125|11|9.5625|9.4688|10.875|8.75|12.125|12.9375|11.8125|13|14.4688|13.8438|13.6|11.83|13.45|10.85|8.65|9.255|5.45|7.525|7.05|8.025|8.115|9.99|11.415|11.875|12.21|12.985|14.195|13.16|14.22|15.79|18.285|18.6|22.055|22.34|24.545|24.225|23.97|27.56|26.325|27.9|26.485|22.295|21.495|20.67|21.84|27.145|25.02|23.785|28.765|29.43|32.245|34.88|34.03|32.99|35.16|33.39|35.625|33.38|34.7|34.28|33.52|34.99|36.54|32.98|34.78|36.97|36.78|42.25|40.85|40.75|42.29|42.37|44.64|38.51|41.64|45.81|46.64|48.92|52.82|50.42|51.31|39.17|38.79|38.08|33.6|36.76|38.34|40.92|43.51||||||||||||23.96|20.51|19.21||
2024-04-29 07:50:48|adr_usa_0232|FLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.23|15.25|11.35|6|3|6.97|8.46|8.9|9.52|12.05|11.3|13.545|13.38|13.67|11.86|11.36|13.2|12.4|13.43|12.18|13.57|16.08|12.85|15.34|15.29|13.74|14.83|13.57|14.7|15.09|12.3|13.36|11.92|11.42|12.05|13.77|14.16|12.7|13.09|13.63|12.76|14.59|13.8|12.16|11.69|16.27|18.27|19.52|18.82|8.57|7.13||||||||||||||||
2024-04-29 07:50:49|adr_usa_0233|FLML|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:50:50|adr_usa_0234|FENG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.44|7.09|5.12|3.89|3.21|3.81|4.9|8.7|9.47|11.1|10.37|10.29|8.89|7.34|7.44|3.95|4.62|3.75|3.99|3.6|3.78|3.84|2.96|4.73|6.66|5.18|5.5|4.91|3.55|3.6|3.44|3.09|3.21|1.82|1.39|1.54||||||||||||1.32|1.47|1.48||
2024-04-29 07:50:51|adr_usa_0236|ERJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|36.24|41.5|29.26|18.52|23.99|23.0292|17.65|14.49|10.38|14.72|18.4|29.42|29.1|25.46|27.28|27.97|32.31|30.3|35.73|38.5|38.66|33.66|36.41|41.6|46.23|48.18|42.26|43.58|45.52|41.89|32.53|14.47|11.49|18.73|22.14|21.27|22.01|22.18|23.89|29.12|34.13|32.29|23.57|24.37|30.63|29.08|27|26.49|32.97|35.79|33.42|30.95|32.99|36.06|39.9|36.93|36.79|30.47|24.48|30|29.84|20.82|17.47|19.36|23.75|20.28|21.53|19.3|27.6|23.66|19.45|21.99|20.52|19.24|18.1|16.88|17.83|5.5|5.14||||||||||||15.64|17.49|19.49||
2024-04-29 07:50:52|adr_usa_0237|ERIC|price_second_month|0|||||||||||||||||||||||||||4.0508|4.2891|6.4063|6.3438|5.0586|5.6055|5.0586|4.5508|2.9492|3.1836|3.9648|3.6328|4.1016|4.7852|7.0508|7.168|6.1719|6.875|7.8516|8.457|8.6719|8.8867|11.4746|13.3594|14.8438|13.75|14.4141|14.4141|19.2969|19.7168|22.2656|26.0547|25.2734|28.3203|34.8438|26.7969|34.5313|32.5|33.6719|40.7031|60.2344|120|102.5|102.5|56.875|41.4063|32|24.9|27.3|21.1|11.1|3.65|4.915|3.245|5.2|7.74|8.125|14.505|13.995|13.52|16.625|14.665|15.715|17.455|16.29|17.05|16.015|16.7|19.435|17.88|18.99|18.605|12.23|10.75|13.52|11.42|7.12|8.16|9.31|9.58|9.74|10.01|10.04|9.63|10.32|12.84|14.84|11.2|10.63|9.98|8.48|9.3|9.39|12.21|11.67|11.78|12.51|12.91|12.45|12.49|12.59|12.93|11.26|9.76|9.69|9.175|7.73|7.12|5.12|6.45|7.24|5.83|6.25|6.62|7.21|8.41|8.39|9.07|9.67|7.84|9.04|8.04|9.14|11.65||||||||||||5.16|4.89|5.44||
2024-04-29 07:50:54|adr_usa_0241|ELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.438|12.75|10.063|5.375|8.8125|4.5|8.25|6.875|7.4375|9.375|7.75|9.75|7.75|9.3|6.85|6.95|5.9|7.3|6.01|3|2.05|2.18|3.33|2.99|4.16|3.87|2.85|3.5|4.32|4.91|5.39|5.73|7.76|10.95|8.61|10.55|11.13|11.77|13.71|15.4|15.47|16.22|17.71|17.77|11.09|9.15|13.23|15.04|20.23|22.07|18.23|22.24|24.27|24.1|26.55|21.77|19.17|24.19|20.71|19.98|13.26|15.26|16.77|12.06|13.26|10.41|14.83|17.22|13.88|11.01|11.35|8.18|7.85|5.79|6.54|10.18|8.56|11.15|8.63|9.36|7.51|7.61|6.3|5.05|8.2|9.29|11.48|12.98|14.43|17.33|11.77|10.86||||||||||||6.84|7.68|8.25||
2024-04-29 07:50:55|adr_usa_0243|EDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9325|11.64|14.0475|20.9475|14.7425|18.5025|18.625|12.645|12.6|13.0375|16.75|17.8225|19.8375|23.55|24.3775|26.0475|26.8525|29.675|31.1275|28.19|23.82|25.78|11.42|17.31|16.72|18.8|22.19|26.47|29.44|26.61|19.55|21.4|18.29|26.52|23.62|26.06|28.89|39.95|41.78|53.06|47.55|66.91|80.23|88.93|92.09|88.47|93.96|54.22|65.9|94.54|97|120.9|121.55|120.04|146.9|170.53|||||||||||56.13|65.49|76.66|83.26||
2024-04-29 07:50:57|adr_usa_0244|EDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|23.04|19.95|17.13|10.64|3.7|3.51|5.2|5.64|7.35|7.25|7.14|6.45|10.74|11.05|9.25|7.51|6.4|5.86|2.3|2.51|1.71|2.42|2.49|2.21|5.88|6.3|9.09|10.32|12.88|13.32|14.86|13.11|17.78|16.12|13.44|17|26.6|34.3|31|35.29|44.2|58.22|47.93|26.44|25.75|26.81|18.1|6.26|4.53|5.21|3.48|3.495||||||||||||14.07|16.06|16.64||
2024-04-29 07:50:58|adr_usa_0245|EDAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6|5.375|3.5|1.75|1.438|1.563|1.813|1.625|2.625|1.5|1.031|0.938|1.5|2.9|2.03|1.62|2.15|2.04|1.8|1.22|1.7|1.9|1.65|1.48|1.8|2.7548|2.11|2.53|4.14|4.16|3.8|3.87|7.95|8.08|7.41|6.37|8.05|6.4|6.35|4.6|4.1|3.71|2.9599|1.93|2.06|1.4|1.37|3.25|2.37|2.35|2.25|4.58|4.1|3.77|2.3445|1.87|2.25|1.85|2.07|1.73|4.24|3.9|2.42|2.55|3.37|3.45|1.61|1.98|3.8|3.15|3.65|5.5|3.58|3.33|2.94|3.01|2.82|2.81|2.94|3.09|2.41|2.44|3.02|2.8|2.82|3.27|3.17|4.82|3.83|2.71|3.3||||||||||||8.05|5.22|6.32||
2024-04-29 07:51:00|adr_usa_0246|EC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|15.85|21.38|27.4|26.47|26.23|26.97|38.73|40.17|39.73|45.47|43.47|41.23|56.67|60.12|58.71|58.22|57.66|44.44|46|40.42|33.74|36.7|34.57|20.29|16.72|14.93|8.8|8.79|6.84|9.28|8.86|8.56|9.01|9.13|9.09|11.74|17.51|21.78|22.67|19.21|19.8|16.61|15.3|18.05|19.13|10.63|11.6||||||||||||11.68|12.61|11.7||
2024-04-29 07:51:01|adr_usa_0247|EBR.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|12.02|13.03|14.56|15.7|14.33|14.65|15.72|17.5|18.28|13.38|12.8|15.68|8.71|9.99|3.97|6.16|5.03|3.95|4.52|3.96|4.43|5.47|3|2.41|2.93|1.94|2.99|2.53|3.37|8.85|8.65|7.75|5.25|6.85|6.79|8.44|4.15|4.46|7.34|10.58|8.48|10.39|8|8.34|5.89|7.02||||||||||||8.31|9.19|9.53||
2024-04-29 07:51:03|adr_usa_0248|EBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.375|7.875|9.625|8.75|9.375|5.85|6.9|7|7.87|6.5|2.95|2.65|2.3|3.45|3.25|6.4|5.05|4|6.55|8|7.05|7.05|6.15|8.7|10.687|13.6|||11.9|12.9|11.9|14.7|16.1|16.15|18|11.57|10.42|12.65|14.42|16.57|13.75|12.72|12.73|13.38|14.02|14.43|10.15|8.88|11.15|6.36|7.74|3.27|3.23|2.83|2.03|2.56|2.06|3.05|3.21|2.39|1.85|2.38|1.28|1.51|1.5|2.12|5.58|7.54|6.76|4.25|6.61|6.22|6.99|3.86|3.75|6.64|9.43|8.4|11.04|8.12|8.65|5.36|5.76||||||||||||7.11|8.28|8.75||
2024-04-29 07:51:05|adr_usa_0249|E|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|18.1|17.9|20.552|21.352|21.652|22.752|23.752|23.176|27.7|23.15|23.75|23.775|25.45|25.075|21.65|20.775|21.925|23.75|24.5|25|26.44|25.488|22.86|26.72|30.96|30.984|28.188|29.36|32.464|30.44|34.128|38.568|40.612|40.4|49.3|50.428|51.312|57.428|54.48|57.79|59.38|62.7|64.81|63.24|70.01|63.64|70.05|67.82|84.14|65.15|39.36|40.01|48.31|45.32|50.88|46.6|36.64|39.65|42.48|49.61|45.93|39.23|40.62|46.79|40.14|44.03|45.4|45.71|46.89|46.9|48.35|47.71|50.25|49.55|41.28|37.27|36.95|33.29|31.67|26.4|29.84|30.41|27.04|30.94|33.63|31.35|33|33.17|37.31|37.87|31.97|34.24|31.52|30.2|30.95|25|18.08|19.08||||||||||||30.96|33.14|30.75||
2024-04-29 07:51:06|adr_usa_0251|DRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85.63|87.5|57.5|30|17.19|23.13|30.63|17.8125|28.75|22.8125|20.9375|15|18.9063|16.875|10.1563|11.25|6.25|8.4375|11.8|9.8|12|23.5|51.99|29.6|30.4|38.2|25.2|25.8|27.5|32.2|29.3|18.5|17.3|15|11.3|10|14.4|15.3|16.2|13.2|11.6|7.6|8.5|5.14|8.24|11.77|8.24|5.335|4.51|9.45|10|7.4|5.25|6.37|4.6|4.18|4.89|4.59|5.14|5.38|6.32|7.71|6.25|5.74|7.69|7.94|5.12|5.9|4.06|4.17|2.61|2.66|2.42|2.12|1.73|1.2|1.62|3.41|4.65|5.21|4.17|6.37|3.29|3.34|3.53|3.03|2.54|2.13|2.25|2.11|1.73|4.32|4.13|6.1|9.01|15.15||||||||||||10.22|9.32|6.75||
2024-04-29 07:51:07|adr_usa_0252|DQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.85|54.8|28.95|11.05|16.3|6.15|4.75|3.8|11.91|7.93|9.55|38.4|43.31|25.3|33.67|32.24|20.6|22.23|11.58|15.49|17.99|24.87|24.68|20.02|24.79|21.81|25.05|52.01|49.14|57.15|35.13|26.12|39.85|36.57|51.52|37|71.03|52.51|133.37||||||||||||36.97|23.66|21.28||
2024-04-29 07:51:09|adr_usa_0253|DL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|4.9|5.44|7.99|6.9|6.8|4.39|4.44|4.76|4.05|3.48|2.2|2.62|3.4|3.37|3.01|4.25|4.47|6.15|9.77|16.22|24.71|17.63|15.43|17.96|16.78|15.81|9.99|14.99|12|10.75|11.46|13.27|10.05|9.1|7.07|8.92|9.41|7.75|9.02|7.67|7.27|5.8|4.25|7.64|8.35|6.96|8.89||||||||||||||||
2024-04-29 07:51:10|adr_usa_0254|DEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||29.703|30.594|29|38.797|37.906|38.906|39|49.25|48|46.875|43.25|43|41.4375|37.625|30.75|33|34.5625|40.4375|40.55|42.36|41.55|43.45|47.1|50.16|45.85|42.7|38.55|43.06|42.75|49.44|55.1|53.44|49.95|55.66|57.22|59.35|56.8|58.58|61.7|66.15|72.92|76.31|79.43|85.39|83.65|89.32|82.1|78.46|74.1|55.21|48.95|54.14|62.03|68.93|65.65|60.01|65.5|73.78|77.06|81.69|78.44|81.91|95.75|95.35|108.6|117.66|118.52|123.16|123.54|128.75|125.3|129.55|119.39|118.42|118.85|111.95|106.37|115.35|103.8|109.51|112.96|100.95|114.31|121.74|132.94|137.62|135.64|145.04|141.15|143.49|157.41|169.98|171.28|164.07|161.43|144.75|137.33||||||||||||165.65|140.57|150.8||
2024-04-29 07:51:11|adr_usa_0257|DBVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.75|39.21|34.49|26.03|32.26|34.58|36.52|36.08|33.2|43.93|22.5|21.36|23.3|22.24|15.1|7.79|9.4|9.07|7.81|9.42|4.55|2.15||||||||||||1.58|0.74|0.82||
2024-04-29 07:51:12|adr_usa_0260|CYOU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:51:13|adr_usa_0261|CX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5847|8.0797|7.3552|8.1676|7.1356|7.4018|9.6044|9.0634|8.4943|8.6769|10.8374|8.5891|7.8865|6.376|7.7811|8.7788|8.8034|10.4404|10.2543|9.9416|10.9393|13.7004|13.444|15.5482|20.0167|21.6959|20.7544|20.5155|22.7989|23.895|24.8224|22.3985|20.101|19.3773|22.3914|14.2414|3.5129|3.9626|6.6746|9.2652|8.571|6.9489|7.9134|5.8134|6.8697|6.8849|6.8046|4.0701|3.4142|6.5359|4.8165|6.4521|7.4302|8.622|9.6935|10.1893|9.2917|11.4544|11.5747|11.4503|11.1213|8.8544|9.4952|6.324|5.4549|4.9186|6.1154|8.125|7.5385|8.6731|8.43|9.13|7.84|7.2|5.97|6.96|4.66|5.01|4.19|3.11|3.79|3.74|2.04|3.5||||||||||||7.97|6.91|7.64||
2024-04-29 07:51:14|adr_usa_0262|CUK|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6445|15.238|17.9344|11.2766|19.0579|22.6032|18.2257|24.8835|23.0443|24.78|30.5|33.4|44.62|45.55|48.59|52.98|60.69|51.54|55.29|51.28|56|49.59|39.55|48.38|54.62|50.37|46.75|46.06|37.62|38.73|33.97|25.09|18.15|25.81|28.18|32.24|37.3|43.81|33.45|44.06|49.48|38.84|36.18|36.14|30.04|31.85|33.51|38.74|40.93|34.91|38.56|34.89|41.62|38.88|36.13|37.74|44.56|47.58|54.28|55.08|51.54|50.94|46.14|46.73|54.37|59.62|66.9|66.18|71.67|66.76|58.41|56.05|55.54|52.44|45.93|40.35|42.71|13.92|12.32|13.38|||||||||||17.13|10.36|15.16|13.6||
2024-04-29 07:51:16|adr_usa_0266|CS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.5|23.875|20.75|26.875|27|26|31.625|30.625|37.375|45.5|56.375|55.125|42.75|39.5|44.75|46.5|47.375|44|46.875|55.875|44.75|45.75|46|43|40.3|33.99|37.36|25.34|22.58|20.18|27.35|31.84|33.35|37.2|34.6799|30.97|39.06|42.82|40.05|42.44|49.58|56.5|56.45|55.37|65.02|75.79|75.68|64.65|57.17|48.92|52.29|45.85|26.87|24.33|43.66|49.47|54.78|45.24|38.98|43.88|39.29|44.12|40.74|27.91|21.8|27.53|20.34|19.12|22.61|27.37|29.3|29.35|28.39|31.05|29.26|28.13|26.18|24.34|26.76|26.89|21.58|13.56|14.1|12.75|13.93|15.09|14.36|14.64|16.57|18.36|16.6|15.05|11.79|11.75|11.64|11.68|13.27|11.28|8.77|11.11||||||||||||||||
2024-04-29 07:51:17|adr_usa_0267|CRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.09|31.89|30.13|40.35|44.69|48.11|42.42|39.57|37.17|44.4|36.88|41.27|44.75|52.43|47.51|31.84|29.99|24.47|25.45|23.3|27.47|19.17|18.37|17.09|12.8|10.07|13.56||||||||||||29.495|24.92|32.35||
2024-04-29 07:51:18|adr_usa_0268|CRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|10.9375|15|18.25|17.75|22.375|19.875|17.5|18|17.2656|14.4375|19|17.4|17.251|15.65|16.95|17.7|15|13.38|12.6|15.1|18.43|17.98|21.51|21.22|22.75|24.91|28.8|26.25|26.78|27.17|34|33.75|34.98|38.74|42.44|48.91|41.19|35.41|38.58|37.44|25.28|22.5|20.79|24.12|25.56|26.51|24.13|21.89|19.62|19.23|22.6|21.48|18|16.55|21.38|17.97|17.46|18.31|21.54|21.57|22.06|25.3|27.73|28.28|23.85|23.45|28.01|27.28|30.79|28.8|25.05|30.26|33.85|33.47|33.77|36.48|34.64|35.12|33.1|36.98|33.69|27.74|30.51|31.83|33.62|37.36|33.88|30.84|39.94||||||||||||56.49|62.75|84.31||
2024-04-29 07:51:19|adr_usa_0269|CRESY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0726|21.6639|17.7252|17.609|15.8717|15.0604|12.5117|9.7313|9.963|9.7313|9.0941|7.9936|8.1094|7.9936|7.704|8.457|8.4616|9.0362|5.7646|6.0241|5.6998|4.8657|4.8193|7.4143|7.6646|8.1094|13.9946|10.4264|9.7415|10.9361|13.8833|14.9213|12.002|10.8064|10.241|13.0678|13.3384|12.3263|15.6164|18.4246|21.2115|18.5822|21.3811|16.9603|14.597|10.204|5.6534|6.8583|8.4338|10.621|13.3921|11.9185|11.4088|12.2985|15.8667|15.8111|15.7879|12.6831|10.1947|12.4932|6.8305|7.4977|7.9148|7.8499|7.4607|7.4421|10.1854|8.165|11.6961|11.2976|10.9269|10.2781|12.938|8.8138|11.7332|9.6757|11.4551|15.8296|15.205|18.2684|19.0529|17.6426|20.1924|19.221|15.3918|13.5238|11.0558|12.4488|9.7895|5.8932|5.67|5.07|3.45|3.31||||||||||||7.9219|8.9419|7.83||
2024-04-29 07:51:21|adr_usa_0270|CPL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:51:21|adr_usa_0271|CPAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|9.28|12.66|13.51|12.75|12.4|10.76|9.48|8.8|9.3|8.49|8.26|7.51|5.8|6.5|6.34|9.02|9.75|9.03|9.24|11.5|12.17|12.51|12.06|11.88|10.82|9.38|9.88|8.6495|8.19|9.45|8.9|6.9992|7.91||||||||||||5.32|4.72|5.6||
2024-04-29 07:51:23|adr_usa_0275|CMCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|17.55|19.25|32.97|16.91|19.54|15.7|11.07|12.86|10.16|9.69|12.01|9.4|12.5|14.22|13.84|10.05|6.35|7.39|4.5|3.76|3.44|3.06|2.82|1.94||||||||||||2.25|1.97|2.64||
2024-04-29 07:51:24|adr_usa_0278|CIG.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4982|8.3893|8.2352|8.6614|8.6115|5.215|4.5575|5.6685|6.6548|8.2533|6.9779|5.9831|6.4167|7.5504|7.3804|8.4347|8.0096|8.0379|11.1045|10.3662|11.3086|8.028|8.1555|7.8962|6.1928|5.9023|5.5101|7.4|8.5|5.89|4.809|5|2.08|1.7|1.5799|1.7016|2.6801|2.954|4.39|2.43|2.93|2.18|2.19|2.21|1.66|3.28|4.25|4|4.14|3.34|3.45|1.985|2.04||||||||||||4.03|3.26|2.99||
2024-04-29 07:51:25|adr_usa_0279|CIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.0639|2.1486|3.3288|3.1563|3.6396|3.876|4.9079|5.5201|5.8853|5.8525|5.0955|3.8899|2.3051|3.0621|1.5456|2.5574|1.8101|2.2141|2.017|1.9108|2.2141|1.6075|1.9248|1.1513|1.3031|1.4602|1.8392|1.6393|1.1135|0.7943|0.777|1.2607|1.3548|1.9684|2.1874|1.7395|2.2938|2.8629|3.1982|3.7401|4.3699|5.0281|6.4286|4.7386|5.1333|5.6207|5.9288|7.3176|7.0522|7.776|7.0633|8.9517|8.1716|5.9943|5.1726|6.2622|6.9154|8.5105|7.7485|7.482|8.5871|8.893|8.7784|9.9395|9.851|9.1377|11.8868|11.2138|11.0641|7.9662|7.7449|7.6534|5.8392|6.133|5.5613|6.7427|8.2506|5.3019|4.4183|4.3414|2.017|1.6424|1.4407|1.4311|2.5645|2.1611|3.1696|2.1995|2.5261|1.9594|2.4012|1.9306|1.7193|3.1024|3.6691|3.5922|3.4098|2.9103|2.9103|1.9114|1.96||||||||||||2.44|2.21|2.37||
2024-04-29 07:51:27|adr_usa_0280|CIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.375|18.75|19|18.75|17|18.125|17.875|17.125|14.25|12.25|13.5|9.0625|4.875|4.25|6.25|4.875|4.25|2.875|3.063|4.25|1.9375|2.89|1.82|1.45|1.59|2.05|2.15|1.96|1.95|2.52|4.48|4.8|4.76|7.3|6.2|6.76|11.99|15.86|14.15|21.92|25.99|31.42|26.79|28.7|29.1|29.37|27.82|30.13|35.48|33.71|36.81|32.29|20.06|17.58|28.45|34.41|43.62|44.52|45.64|58.31|62.35|54.63|63.97|65.78|54.66|63.9|60.88|57.34|63.15|68.65|62.05|57|50.04|45.57|54.54|64.33|55.27|44.08|41.84|34.6|29.73|28.91|34.9|39.05|32.96|37.35|44.28|44.09|39.5|42.18|45.56|43.47|40.73|45.6|45.52|49.8|51.1|47.48|24.27|26.48||||||||||||26.7|27.59|32.52||
2024-04-29 07:51:29|adr_usa_0281|CHU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|19.875|14.92|15.45|12.9|11.45|9.72|9.21|7.24|7.7|6.77|5.93|7.01|9.06|13.18|7.3|7.34|7.5|8.46|7.85|8.08|8.17|8.62|8.68|9.04|11.11|12.63|15.14|18.18|18.78|21.23|22.79|17.85|11.88|8.72|12.02|13.94|13.66|11.51|11.67|13.86|13.34|16.86|20.35|20.77|20.84|18.09|14.87|16.63|15.12|14.23|14.74|15.05|15.82|13.03|15.09|17.18|14.53|16.91|17.83|13.09|12.7|10.85|10.7|11.42|11.56|12.1|13.83|14.59|15.17|12.76|14.08|11.68|11.1|11.79|10.48|9.94|9.07|8.02|5.73|8.27||||||||||||||||
2024-04-29 07:51:30|adr_usa_0282|CHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6699|14.3433|13.7456|14.5653|17.0924|18.689|16.7851|16.1789|14.9238|16.1362|17.5364|14.8214|16.0167|16.4521|16.2216|16.1533|18.0316|20.7175|23.5255|23.0184|17.9886|16.7955|21.375|21.3|22.1875|23.25|24.075|24.8625|30.1375|29.44|32.7|35.74|32.96|31.6|30.43|30.12|31.89|31.35|31.8|30.98|30.92|29.88|32.01|31.18|30.09|30.66|32.32|29.2|30.47|31.33|33.91|36.26|33.63|32.86|35.75|34.08|34.6|36.79|36.03|35.13|34.76|34.52|35.53|34.05|37.25|36.05|36.72|37.14||||||||||||36.43|37.94|37.79||
2024-04-29 07:51:32|adr_usa_0283|CHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.516|7.0938|9.9688|8.7344|10.8906|15.6406|26.2813|38.6563|36.2188|39.8125|26.5|28.65|25.11|16.94|17.67|14.9|16.13|14.75|13.61|11.78|11.54|12.73|14.61|17.51|14.35|13.63|16.32|16.17|18.26|21.91|24.71|24.11|25.51|32.57|41.43|49.01|45.58|56.7|82.6|75.21|74.05|58.26|42.76|44.62|46.9|54.07|48.93|49.01|46.95|51.32|49.94|47.48|44.48|50.7|48.52|52.71|52.82|54.02|54.67|55.15|54.33|53.6|52.74|47.93|49.43|61.94|60.77|67.75|68.58|59.82|58.46|53.57|55.18|61.21|54.18|55.26|55.75|53.22|50.59|46.49|46.2|47.57|48.08|53.28|45.62|41.31|38.96|39.82|35.01|38.38||||||||||||||||
2024-04-29 07:51:33|adr_usa_0284|CHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.64|26.7|30.9|36.88|30.22|31.63|36.83|37.7|34.74|38.31|34.45|37.47|32.16|35.22|42.96|49.51|52.76|51.98|81.44|77.94|71.06|50.59|34.58|36.24|47.16|49.9|46.68|42.34|44.6|48.06|50.04|56.15|59.94|61.5|58.74|58.73|47.38|51.56|54.5|51.69|48.63|51.85|53.31|45.12|50.18|55.31|61.33|64.81|71.22|53.18|50.96|48.11|48.05|51.98|46.96|47.81|49.35|48.54|48.85|44.52|46.98|48.02|52.98|55.68|48.87|45.4|39.08|40.6|32.82|35.1||||||||||||||||
2024-04-29 07:51:34|adr_usa_0286|CEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|18.97|18.45|21.45|26.8|28|25.93|26.88|26.85|33.75|38.46|42.15|35.12|46.64|56.7|54.95|54.8|72.1|66.51|84.76|75.76|88.72|87.24|83.37|92.51|104.89|177.06|168.14|183.95|142.05|80.33|88|124.81|131.74|162.59|158.54|150.65|166.5|225.18|218.99|250.58|188.44|181.29|221.85|185.14|194.5|208.94|198.64|176.28|198.28|202.29|160.07|176.65|195.07|143.93|145.09|160.06|101.16|107.01|103.85|119.44|124.17|125.89|122.65|114.9|115.82|135.34|145.21|162.78|160.62|161.8|177.59|165.26|147.48|152.92|158.15|113.43|116.02||||||||||||||||
2024-04-29 07:51:35|adr_usa_0287|CEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|9.469|7.219|5.0315|2.1875|4.2813|2.7813|4.125|6.0938|6.6563|4.6875|5.9375|7.9375|7.4063|8|8.175|5.7|6.25|7.265|8.6|7.95|6.625|6.925|6.325|7.55|8.27|11.39|9.435|10.15|11.5|10.25|8.78|8.195|7.825|8.4|7.05|7.09|9.225|17.125|20.75||47.955|33.615|22.26|9.91|6.185|6.905|9.5425|15.425|19.095|18.84|21.43|25.98|29.31|21.82|22.28|24.55|19.94|19.44|15.44|16.82|17.17|21.41|17.82|15.81|20.3|19.36|15.43|16.79|24.85|24.35|35.56|26.11|29.47|23.76|26.89|27.36|23.25|26.879|29.38|27.08|30.0471|39.79|38.3|31.29|31.52|31.63|28.55|24.08|25.48|24.7|17.22|19.65||||||||||||||||
2024-04-29 07:51:36|adr_usa_0288|CCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||6.3335|7.1314|8.7272|10.7719|10.9215|9.6748|9.575|10.3729|8.428|10.0737|8.4779|8.7272|8.2784|9.0827|8.0354|7.68|7.7111|9.4753|10.4228|10.7719|18.0778|19.1251|17.9532|18.6513|23.9375|26.3562|27.9521|32.0663|26.6804|29.8721|28.8747|20.1474|22.8005|24.3245|20.0557|18.6434|18.5995|21.2397|13.6364|17.3388|14.566|16.2376|18.001|16.6805|17.1712|15.8387|13.3691|13.4369|13.2774|11.6616|13.2853|12.9901|11.2905|12.2879|11.5858|14.0274|14.4463|15.32|14.8652|14.3226|12.7667|13.9715|13.8|11.3424|10.6283|12.9422|12.9821|14.3825|15.4317|16.3134|23.1157|22.4335|21.6036|23.2194|22.8643|22.8324|28.6931|25.9204|25.9682|29.2836|32.6049|26.6006|26.3413|24.28|22.47|23.56|21.65|20.65|19.11|22.28|22.22|22.3|19.51|21.82|21.15|19.89|23.73|26.35|27.4|25.48|27.86|25.36|26.4|25.98|28.72|26.81|22.6|18.51|15.94|14.01|13.2||||||||||||14.73|12.25|11.63||
2024-04-29 07:51:38|adr_usa_0290|CCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|6.11|6.84|7.5|6.69|3.91|3.78|3.45|3.88|3.33|3|4.44|4.16|4.11|5|5.39|8.45|7.36|8.01|7.2|7.05|6.81|4.51|4.52|4.732|3.93|4.23|4.5|4.85|3.62|4.04|3.96|2.62|4.1|3.4|3.72|3|2.5|2.54|2.6953|2.5973|1.5|1.96||||||||||||1.38|1.01|0.4897||
2024-04-29 07:51:39|adr_usa_0291|CCIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:51:40|adr_usa_0292|CBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.375|8.31|11.63|10.3125|11.5|7.4375|11.5|11.625|9.125|9.125|5.75|10.4688|10|12.625|16.4688|15.0313|17.2188|16.8438|16.975|13.05|9.775|8.995|11.255|10.55|7.505|7.8|6.475|7.65|9.515|9.97|11.09|6.685|10.575|12.16|12.875|10.85|12.165|16.08|19.25|16.375|13.49|15.375|15.865|16.5|14.25|15.155|19.66|23.525|21.535|16.7|12.325|17.68|24.105|32.87|36.045|29.15|33.57|40.98|37.11|40.5|41.46|32.14|46.76|39.95|42.51|44.64|48.53|56.83|39.32|49|41.22|46.22|49|39.8|32.33|29.85|16.97|14.17|10.79|11.14|16.26|15.94|19.23|21.39|23.52|22.85|20.79|20.38|19.96|21.73|25.98|21.44|22.42|18.53|18.44|11.34|11.54||||||||||||||||
2024-04-29 07:51:41|adr_usa_0293|CANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.85|60.45|62.25|92.55|91.5|62.4|57.75|59.1|60.9|34.65|25.8|46.05|32.4|43.05|39.15|33.9015|29.25|26.4|23.85|21.9|28.2|19.4985|18.75|19.95|17.0999|2.91|2.43|2.53|1.3|2.07|2.34||||||||||||2.9399|2.35|2.14||
2024-04-29 07:51:43|adr_usa_0294|CAJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.9833|10.4333|12.0167|11.8167|12.3333|13.0667|12.35|14.1|13.9333|16.9167|18.55|16.0667|15.25|15.6667|13.6667|14.792|14.4167|16.75|19.9167|19.6667|28.3333|30.9167|30.1667|25.8333|21.8467|26.42|20.28|22.6|23.0933|25.8667|22.8267|25.6333|23.9667|28.4933|32.3067|31.1|32.7667|33.04|31.98|33.4467|35.16|36.1667|33.7667|37.5134|41.6534|46.8|49.68|52.63|54.07|58.86|57.12|52.62|44.86|54.11|44.74|29.76|25.11|33.17|38.21|38.22|41.48|40.88|40.91|47.06|48.28|47.98|47.24|45.01|45.34|39.93|33.29|35.18|36.37|34.28|29.9|33.32|31.22|33.03|32.67|31.91|32.52|34.53|30.48|30.22|28.2|28.85|28.63|28.91|29.24|34.82|35.11|38.37|38.12|34.04|32.09|28.29|28.8|28.02|25.9|27.64|25.15|20.53|17.16||||||||||||||||
2024-04-29 07:51:45|adr_usa_0295|BVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|4.125|4.375|5.9065|4.7815|4.0315|3.172|3.922|1.7344|3.1875|3.3594|3.625|3.7656|4.0313|4.5156|4.3125|4.125|2.6875|4.0825|4.26|4.7475|4.53|6.08|7.9275|6.0625|5.535|6.4575|7.4775|9.36|13.78|13.775|11.675|11.36|11.845|10.765|10.55|12.025|14.38|13.11|13.13|13.635|13.795|13.855|16.51|18.405|27.39|38.015|32.51|21.52|15.51|21.66|27.69|24.99|40.79|34.33|34.87|41.34|53.74|45.4|44.12|44.71|38.84|41.51|38.03|33.06|32.75|25.82|18.05|13.57|11.57|13.11|10.4|13.46|9.25|10.4|11.95|6.33|4.6|5.27|9.56|14.38|11.08|13.04|12.37|12.85|14.07|15.43|15.5|12.62|13.61|16.91|14.38|14.73|14.96|12.46|8.05|13.71||||||||||||8.54|9.54|15.1||
2024-04-29 07:51:46|adr_usa_0296|BUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.44|50.27|46.2|51.01|58.7|55.3|58.48|55.26|60|67.25|67.52|83.35|87.97|93.38|95.79|94.84|102.72|102.17|110.97|112.01|115.08|125.51|120.06|106.17|127.93|116.26|126.22|125.37|103.27|109.16|116.95|117.76|115.89|106.18|94.15|95.59|76.87|75.04|82.35|92.99|79.05|66.92|47.14|59.33||||||||||||56.89|62.93|60.37||
2024-04-29 07:51:48|adr_usa_0297|BTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.625|7.8125|7.875|8.5|8.875|8.1875|6.6875|7.9065|8.8125|9.1875|8.5625|9.094|10.0315|9.25|9.375|9.375|9.3125|9.2813|8.625|6.3125|4.25|6.0625|6.5625|7.2813|8.155|7.88|8.7|8.21|9.26|11.96|11.5|9.05|9.68|10.795|10.255|12.625|15.355|14.705|15.13|16.68|18.39|19.095|20.32|21.85|23.94|24.9|27.875|28.575|30.505|34.04|33.25|39.3|37.7|37.685|34|26.21|25.52|27.375|30.365|30.635|33.95|29.275|33.97|36.45|40.565|45.175|44.805|46.575|50.64|47.04|52.37|52.715|52.14|54.885|50.785|53.165|54.395|60.63|59.21|59.085|58.235|55.36|52.99|57.87|54.32|60.825|62.095|54.52|63.84|72.12|62.12|63.63|59.06|51.2|48.38|34.87|36.74|34.67|35.1|39.61|39.8|40.08|33.77||||||||||||33.2|31.89|29.89||
2024-04-29 07:51:50|adr_usa_0299|BSMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.3|15.34|14.24|13.49|11.16|13.71|14.27|11.72|11.02|9.41|7.38|9.73|7.88|9.03|9.59|7|7.52|9.34|10.41|8.3|7.07|6.52|7.78|6.1|7.03|7.34|6.35|6.38|7.18|3.24|3.22||||||||||||||||
2024-04-29 07:51:51|adr_usa_0301|BSBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|10.18|12.58|13.1|11.89|11.36|9.51|7.21|10.85|8.06|7.74|6.73|7.22|7.31|5.69|6.45|5.08|6.73|6.9|5.82|4.98|5.18|3.9|3.78|3.54|4.8|7.02|8.16|10.96|7.84|8.85|9.03|11.28|8.96|8.25|11.2|12.93|11|9.78|10.56|8.62|4.73|5.27||||||||||||5.45|6.26|5.7||
2024-04-29 07:51:52|adr_usa_0302|BSAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5916|8.1312|9.0935|7.1209|9.3341|8.7567|8.5162|8.853|10.7294|9.4784|9.6709|7.9869|8.0112|7.1209|5.0038|5.8699|6.9525|6.8803|8.0831|8.0831|7.6982|6.9284|7.5539|7.6982|8.468|9.2956|8.9299|8.5065|8.1409|7.6135|7.0362|7.2017|6.8938|8.4026|8.0639|9.1301|10.6043|10.2078|10.5081|11.4511|13.5681|12.0092|14.5997|16.6474|18.2794|15.6081|16.7667|18.6874|18.3218|18.8991|18.3218|18.5142|19.923|20.0154|16.9399|12.8175|13.4449|16.0315|19.6959|23.4026|24.6612|23.8914|33.2255|35.2501|32.0053|34.6766|34.7806|25.6774|31.1816|28.6528|28.595|26.93|29.06|24.35|22.26|22.36|21.58|25.1|23.86|21.86|21|21.37|19.23|18.08|17.19|18.05|21.17|21.66|21.98|24.7|29.25|27.47|32.65|32.16|30.6|30.96|31.65|27.95|28.4|21.6|18.07|15.77|15.38||||||||||||19.13|19.57|19.63||
2024-04-29 07:51:54|adr_usa_0303|BRFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.025|0.8667|1.0417|1.0417|1.0208|0.6583|0.5083|0.4342|0.6875|0.8742|1.0292|1.6833|1.4342|2.4|2.9542|3.4958|3.4292|4.25|5.1708|5.6408|4.425|5.0825|5.8475|6.51|8.54|8.3525|10.5775|12.2975|16.045|12.4625|8.165|6.4075|9.435|11.2225|12.12|12.6425|12.76|13.62|14.79|17.23|18.37|19.8|18.34|20.91|15.86|15.83|18.82|21.08|23.89|23.32|22.4|16.71|22.19|25.38|27.19|22.7|20.66|19.05|15|12.85|12.66|16.67|15.76|12.99|13.36|13.18|12.77|9.19|5.97|4.82|5.68|6.19|7.88|9.2|8.09|6.02|4.23|3.87||||||||||||1.83|2.92|3.06||
2024-04-29 07:51:55|adr_usa_0304|BP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.125|21.344|22.532|23.907|25.094|26.344|29.438|34.625|33.094|36.219|42.313|41.5|41.344|44.219|36.563|46.063|42.5|53.594|55.922|60.938|47.063|54.563|55.25|47.438|49.6|53.39|50.88|44.17|49.55|51.07|46.8|39.21|38.11|41.89|41.72|42.69|49.2|53.0045|53.7|61.35|64.92|60.2|68.38|65.84|66.42|70.7|68.05|68.08|61.54|67.01|67.36|72.74|64.87|72.51|57.63|48.69|38.36|49.5|51.45|57.18|53.21|42.95|34.83|40|48.47|46.24|39.39|43.55|47.16|36.46|42.06|41.76|40.4|42.91|41.3|47.01|50.61|50.45|47.84|39.32|41.44|41.46|33.54|34.6|29.09|31.4|33.86|35.01|33.92|36.15|34.73|40.07|38.86|45.82|42.88|40.35|42.65|40.72|36.95|37.42|31.29|23.14|20.93||||||||||||37.18|36.29|34.99||
2024-04-29 07:51:57|adr_usa_0305|BORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:51:58|adr_usa_0307|BMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|10.95|10.85|11.4|11.44|11.96|12.4|||20.6|20.5|25.8|37.59|37.9|28.43|26.84|22.99|20.65|19.5|9.32|9.95|14.86|16.92|29.7|27.09|24.65|40.35|50.14|42.53|31.8|27.08|18.75|20.17|13.78|12.53|13.74|16.76|14.79|19.62|30.59|22.53|29.09|35.51|44.13|51.81|52.35|47.79|61.22|66.41|60.18|78.47|73.28|77.06|85.77|104.02|99.01|113.54|81.45|42.5|43.83|52.21|48.97|26.47|25.08|29.8|20.51|17.88||||||||||||26.65|28.42|39.79||
2024-04-29 07:51:59|adr_usa_0308|BLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|45.45|35.97|34.65|40.5|55.3485|25.05|29.1|39.6|44.7|32.85|24.9|19.3485|34.95|29.25|19.05|19.05|14.85|14.2635|13.5|15.15|17.2125|12.594|15.45|16.65|14.997|13.65|13.869|10.2555|6.2235|5.4672|2.9|2.635|1.89|1.65|2||||||||||||1.75|1.45|1.33||
2024-04-29 07:52:00|adr_usa_0309|BITA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.37|6.79|4.87|4.9|3.97|4.72|6.62|8.53|10.17|14.25|32.31|34.38|43.54|96.14|87.14|63.47|64.4|26.54|26.68|20.64|20.29|25.88|23.2|19.06|27.33|34.86|30.04|28.39|24.55|23.04|18.46|18.73|10.27|12.56|15|14.69|12.55|15.77||||||||||||||||
2024-04-29 07:52:01|adr_usa_0310|BIDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.377|5.169|7.7658|7.941|10.859|10.632|13.32|19.746|34.134|24.72|34.494|32.122|14.275|12.809|25.112|33.078|44.218|48.752|67.59|82.924|109|128.71|129.54|145.78|119.55|136.7|122.29|112.01|96.22|94.32|97.28|134.96|163.03|173.79|169.32|218.21|244.34|208.81|200.19|166.11|205.33|157.52|175.91|175.45|164.47|174.13|191.8|223.88|249.65|252.34|241.63|223.03|188.44|171.18|112.95|107.9|119.51|132.46|106.32|123.48||||||||||||142.83|118.66|101.33||
2024-04-29 07:52:03|adr_usa_0311|BHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.0336|24.1402|27.5117|25.7367|27.3954|28.5787|25.9152|28.0432|25.2032|27.3352|23.7852|17.2768|18.6367|16.27|6.1134|7.0026|6.6969|9.2256|9.6147|9.7258|8.8922|9.0033|9.7814|8.9755|9.7592|10.0259|9.4949|10.0345|11.5492|11.7196|9.4665|10.8676|10.6309|10.8865|13.5088|15.5725|18.0906|16.3298|17.7119|22.4925|29.1191|23.761|29.6397|30.4539|34.1647|40.9712|39.8541|39.2199|40.6399|49.8319|59.7812|71.7848|69.2762|79.8408|66.7486|37.8851|34.4771|53.2398|58.9766|71.2831|69.4181|61.3811|62.9525|78.0043|89.5535|90.3297|80.6265|71.16|72.722|58.2476|62.2898|68.197|70.8665|61.8354|59.9043|64.5807|65.2245|64.2589|64.9689|48.8758|49.7183|44.63|36.83|26.68|22.61|26.97|30|37.54|37.82|35.09|43.5|41.55|46.5|49.78|48.04|44.36|52.9|51.91|49.16|51.53|43.31|47.1|55.06||||||||||||57.49|60.96|57.34||
2024-04-29 07:52:05|adr_usa_0313|BCS|price_second_month|0|||||||||||||||4.5683|5.2885|5.7207|6.05|5.1034|5.6796|4.733|4.4449|5.0828|5.0622|4.6918|5.6384|5.5561|6.2969|6.194|6.2272|6.7462|7.3804|7.1498|7.4958|5.8813|5.9389|6.3426|5.3912|5.4489|5.7948|6.2849|7.0345|7.957|7.6687|7.0057|8.3319|8.851|8.9082|9.8603|10.292|11.0135|10.8686|10.8686|13.2617|16.1161|16.7213|18.1051|21.0463|22.5454|27.446|25.1396|20.7575|21.435|24.909|28.1379|27.1577|26.8262|22.7179|24.6784|23.7558|26.0622|28.4147|27.9073|28.8298|28.4608|27.8381|32.8891|26.6618|27.077|21.228|26.6157|27.2892|32.843|33.9962|32.7968|34.4851|38.3967|40.5463|35.3154|37.179|37.6126|43.2402|42.7604|46.6813|49.8733|54.0248|52.7978|45.7587|42.7697|34.6604|27.6121|23.7097|10.3787|4.7419|17.8145|22.5472|18.202|17.6854|16.2554|17.0949|14.89|19.1615|16.9658|10.3049|10.7478|14.3642|10.1942|10.7293|14.604|17.1134|17.7038|16.117|17.78|17|16.52|15|15.29|15.86|16.53|15.95|13.45|9.44|10.58|9.11|10.75|11.19|10.77|9.87|10.35|11.75|10.68|9.36|8.27|8.66|7.47|6.64|8.81|7.7|5.66|5.82||||||||||||7.51|7.22|8.5||
2024-04-29 07:52:08|adr_usa_0314|BCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1967|4.6325|4.7364|5.0245|5.9688|6.3993|7.8099|9.354|8.4958|10.1558|10.6458|11.3733|10.334|12.2493|12.0563|13.0244|10.8685|11.599|13.1521|13.7192|13.939|14.331|13.8143|16.7987|14.3874|12.3978|8.0563|10.913|12.2642|13.4965|15.4208|17.8172|16.7036|24.0948|25.7696|25.2113|26.1319|24.9114|23.391|28.5164|25.0688|24.8877|26.414|29.3717|26.8743|24.8016|26.2329|22.3873|24.0562|22.1425|22.8778|21.304|21.4286|19.4224|18.7793|19.0248|18.8881|21.2884|21.9172|22.924|24.2007|28.6293|27.8957|34.3969|30.8887|29.6733|29.14|32.14|28.1|27.86|23.74|18.77|16.74|17.48||||||||||||21.82|22.7|23.13||
2024-04-29 07:52:09|adr_usa_0315|BCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:52:10|adr_usa_0316|BBVA|price_second_month|0||||||||||||||||||||||||3.9511|3.4431|3.9511|3.8382|3.5983|3.4996|3.5278|3.0198|3.5278|3.6124|3.4007|2.8222|3.1891|3.302|2.8505|2.4412|2.6529|2.9351|2.9774|2.4836|2.7516|2.6952|2.6669|2.9494|3.0196|3.2593|3.4006|3.7114|4.4023|4.191|4.699|5.7008|6.604|7.9441|9.0597|10.1173|15.7057|17.1873|12.7635|16.002|14.986|14.7955|13.6525|14.1605|15.113|14.097|15.1765|13.462|15.0165|13.97|13.2588|12.3952|11.8262|12.385|9.9365|10.4242|8.5649|10.0787|10.922|12.2123|14.031|13.4925|13.6144|16.6421|17.5666|15.941|16.9875|17.9121|20.635|21.082|23.2664|24.5364|24.7498|25.6438|23.5915|25.2374|20.8382|22.667|17.0993|10.5359|7.2847|12.26|17.79|19.01|12.95|10.4|12.07|9.21|12.3|11.73|9.09|8.43|8.99|5.72|7.53|8.45|9.71|9.33|9.58|11.89|12.31|12.87|12.13|10.71|9.98|9.89|9.29|8.27|6.33|6.61|6.22|6.16|6.54|8.22|8.84|8.56|8.32|6.88|6.2|5.66|6.18|5.43|4.75|5.23|4.76|3.11|2.89||||||||||||7.94|9.29|9.95||
2024-04-29 07:52:12|adr_usa_0317|BBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1173|14.0689|17.4796|14.6468|17.9059|22.1313|26.2525|23.1355|28.5945|28.981|33.4433|37.2329|37.7634|34.9402|40.7383|45.5416|49.5965|60.6337|60.3874|72.3436|58.6915|34.5801|31.8327|45.57|49.928|58.341|59.4778|52.4671|52.4292|67.4171|72.7509|75.2237|60.4158|53.8313|62.0927|51.9365|58.5494|59.0326|62.6422|55.3093|55.1482|56.7588|62.3201|61.439|62.1211|44.7647|46.1669|45.79|30.5|26.49|21.14|23.94|28.32|32.68|35.3|31.05|35.96|36.98|41.74|44.07|41.55|38.41|47.61|45.66|41.53|44.86|43.24|38.86|46.04||||||||||||||||
2024-04-29 07:52:13|adr_usa_0318|BBDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0665|5.7953|6.317|7.5459|8.1298|5.7629|6.8776|5.8104|6.9487|8.0918|7.3898|6.4027|4.8096|3.8932|3.9501|3.2955|4.4828|5.7538|5.3343|6.5358|5.861|7.0041|6.5427|7.8581|5.2652|4.697|6.7424|8.0227|7.0364|6.1545|6.5364|5.6909|3.28|3.4773||||||||||||2.72|2.89|2.51||
2024-04-29 07:52:15|adr_usa_0319|BBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7521|1.1542|1.4017|1.3819|0.9899|1.1958|0.6593|1.0889|0.6197|0.8869|1.2968|1.073|1.4235|1.1483|1.0889|1.0275|0.8731|1.0216|1.0509|1.0536|0.5821|0.5286|0.5405|0.7923|0.8283|0.9487|0.9661|0.8503|0.978|1.2892|1.7551|1.8988|2.3324|3.6384|4.9902|3.6812|3.901|4.3737|4.7764|6.0082|5.4974|6.7732|6.7827|8.4671|6.5998|3.8558|3.2536|5.1993|5.7588|7.6332|6.9971|6.1739|7.9512|9.0163|8.3091|8.0332|7.5157|6.7525|7.8305|6.0066|7.2139|7.0457|7.6623|8.1013|5.4451|6.3558|5.6206|7.1052|8.4428|7.0578|6.2515|5.3503|3.6257|3.472|2.789|4.2825|5.6223|5.4909|6.6178|5.7369|7.3072|7.2245|8.2231|6.5|5.1136|7.2879|9.3864|7.7182|7.2636|7.2727|6.1636|3.58|3.79||||||||||||2.99|3.33|2.78||
2024-04-29 07:52:17|adr_usa_0320|BAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|5.875|3.7813|6.1875|8.5|7.8125|10|8.7813|8.45|5.555|4.4|4.495|5.425|4.5|2.325|1.5|1.15|3.045|4.125|8.195|12.1|6.62|14.49|22|24.945|17.9|19.55|17.3|17.15|12.3|12.8|15.27|13.07|16.45|18.2|16.14|16.89|15.49|15.35|5.44|4.91|7.53|11.27|13.39|14.45|11.25|17.94|20.7|24.16|28.95|22.57|15.22|18.71|10.89|13.62|13.06|15.11|16.3|14.44|17.9|14.51|13.44|13.68|14.82|9.09|8.54|7.76|13.73|11.82|11.58|14.25|16.76|20.61|20.2|24.32|28.81|28.28|24.2|27.49|28.22|29.71|21.35|14.111|12.95|14.32|10.8|8.74||||||||||||8.84|7.78|8.47||
2024-04-29 07:52:18|adr_usa_0321|BABA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.64|85.12|92.52|68.57|84.08|66.97|82|96|94.99|102.9|123.91|171.25|179.91|186.14|197.98|174.6|160.86|176.92|154.81|166.2|194.7|205.61|201.72|286||||||||||||92.9|74.88|74.03||
2024-04-29 07:52:20|adr_usa_0322|AZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.1978|5.5239|5.5647|5.0755|6.2781|6.4411|6.7469|7.338|8.4387|9.9675|9.3764|10.4567|11.7612|13.5346|14.3499|14.941|15.5729|15.685|21.6777|20.2408|17.8557|20.5464|20.0882|19.2623|19.2623|21.7695|16.2048|20.577|22.2892|25.7188|23.125|23.91|24.25|22.725|25.49|21.86|14.575|18.92|16.06|20.62|19.825|22.975|24.31|23.4782|23.265|19.695|19.87|21.26|23.06|23.025|23.12|26.47|32.57|28.945|28.065|26.59|24.6|23.69|18.815|21.845|24.35|18.865|15.795|20.86|23.315|22.415|22.06|21.125|24.715|23.465|24.585|26.2|23.71|22.99|22.445|20.205|23.395|23.77|22.72|25.625|24.605|28.595|33.88|36.1|38.005|37.085|34.45|33.775|31.28|34.05|28.67|29.7|32.81|26.14|29.26|34.39|29.83|32.87|33.19|37.03|38.34|39.82|41.58|37.38|45.03|48.48|43.8|54.6|56||||||||||||67.82|64.59|64.16||
2024-04-29 07:52:22|adr_usa_0323|AVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:52:23|adr_usa_0324|AVAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|9.74|10.12|6.48|7.32|6.55|7.26|8.32|7.31|7.82|8.32|8.91|8.19|8.58|8.53|7.92|6.34|7.38|6.87|7|7.76|8.61|4.23|4.84||||||||||||2.48|2.23|2.53||
2024-04-29 07:52:24|adr_usa_0327|AU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||34.375|31.565|35.315|32.815|49.69|51.25|41.875|34.69|38.75|30|25|17.815|20.625|23.9063|16.25|22.5625|18.125|20.125|25.875|25.625|25.625|19.5625|19.8125|12.375|16.25|18.1|17.85|16.89|23.5|32.06|23.22|26.61|32.52|29.12|37.57|47.97|42.95|35.02|35.5|39.91|35.97|34.34|35.49|42.11|50.92|46.23|46.13|48.22|44.14|41.72|39.03|48.77|36.12|34.79|26.92|21.35|29.83|42.33|38.42|44.04|36.38|41.92|42.29|46.83|48.84|45.96|44.86|47.96|42.45|36.06|31.9|30.97|24.24|18.14|13.37|13.59|17.58|15.79|17.18|8.56|11.27|9.58|8.12|6.4|13.02|13.43|16.09|10.94|11.02|11.39|10.14|10.45|9.34|8.62|7.91|9.92|14.17|13.29|22.75|19.04|17.45|24.56|29.51||||||||||||20|19.25|18.61||
2024-04-29 07:52:26|adr_usa_0328|ATV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3333|85.3333|66|50.0667|46.9333|8.6|25|28.1333|27.6667|34.2|43.8|24.6|28.8|32.0667|33.3333|31.1333|27.8667|32.2|27.8667|25.4|18.866|17.6667|18.4667|15.8133|14.1333|10.2007|10.2667|12.4|12.5993|15.4667|6.8|10.4007|6.6233|2.4695|6.7|4.98|7.7|8|8.9|12.9903|15|16.47|20.745|31.2625|19.1|25|30.5491|26.66|17.1894|17.67|14.1099|14.717|14.88||||||||||||||||
2024-04-29 07:52:28|adr_usa_0329|ATHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.21|34.85|46.86|43.22|38.19|48.16|30.9|31.13|24.77|24.79|25|27.97|33.22|42.46|64.41|56.19|78.21|109.07|82.61|82.34|89.28|92.26|83.77|67.87|80.32|76.57|87.21||||||||||||28.9|27.31|25.99||
2024-04-29 07:52:30|adr_usa_0332|ASX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|4.79|3.71|4.02|3.65|4.34|5|4.56|4.02|4.18||||||||||||8.22|8.6|9.74||
2024-04-29 07:52:31|adr_usa_0333|ASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|19|18.98|16.85|13.55|15.35|15.6|12.5|10.6|10.62|12.87|15.69|16.85|22.1|18.45|21.2|25.76|28.9|29.35|36.83|32.43|33.74|36.27|35.97|40.58|44.61|51.26|48.99|54.65|51.92|50.24|45.74|26.52|30.27|33.67|42.5|48.25|51|48.68|41.53|48.81|54.78|60.4|56.2|53.26|69.255|71.39|84.5|102.78|131.78|114.74|108.25|121.25|110.82|130.22|129.57|134.61|137.43|149.42|145.74|159.78|134.63|152.88|154.84|151.38|158.32|194.87|203.66|177.4|181.22|157.85|178|130.9|165.53|161.44|142.3|174.63|196.26|105.37|112.23||||||||||||272.28|235.46|294.37||
2024-04-29 07:52:33|adr_usa_0334|ASML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.9282|5.7388|5.1309|5.9069|5.7549|4.6881|5.3735|8.0989|12.7256|20.7033|15.2231|22.7426|18.6629|8.5856|13.7917|19.3023|21.5552|30.7497|45.607|62.4128|51.9701|55.7149|29.8669|30.9629|33.9916|26.5678|25.4425|29.739|27.0939|14.9645|16.3016|10.5657|14.6868|23.0459|27.5031|26.6847|25.7348|16.81|22.3006|26.7724|23.5574|24.6972|27.9853|30.2212|29.7244|32.2379|32.34|35.9206|37.6596|43.359|45.1403|31.2799|38.918|30.7214|19.9137|19.6539|26.8893|35.6835|40.256|40.0482|36.7097|32.1243|42.3864|56.6364|50.674|45.8157|51.3495|59.1694|59.5072|73.7442|62.57|70.98|81.27|87.06|93.38|86.14|85.88|96.12|105.68|107.68|112.3|91.02|92.72|91.02|99.98|106.55|103.13|121.69|131.99|156.31|175.52|195.39|196.65|205.05|171.35|182.87|188.05|222.61|270.62|276.71|329.51|374.18||||||||||||660.53|683.76|951.68||
2024-04-29 07:52:35|adr_usa_0335|ASMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:52:36|adr_usa_0337|AMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3983|2.93|2.84|2.9917|2.8933|2.3283|2.525|2.28|2.8767|3.7483|4.3067|5.8167|5.4883|5.7167|7.785|9.3417|9.4467|11.07|14.23|17.015|16.235|18.8|21.605|23.84|29.425|28.305|30.035|30.48|29.325|25.615|15|13.43|19.165|23.625|24.175|22.445|24.465|23.605|28.23|28.05|26.35|24.14|23.37|23.42|24.34|25.72|23.62|22.2|19.9|20.03|23.11|20.12|19.84|24.07|23.71|21.75|20.7|17.24|16.14|13.12|12.25|11.79|11.93|12.87|16.16|18.87|17.57|18.93|15.66|17.32|12.44|14.91|14.37|13.39|15.4|17.6|13.48|12.67||||||||||||19.17|18.17|18.71||
2024-04-29 07:52:37|adr_usa_0338|AMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1362.5|975|875|812.5|775|700|637.5|618.8|887.5|862.5|1012.5|1025|787.5|575|500|650|475|506.3|97.5|100.2083|76.0417|82.2917|72.0833|89.5833|41.25|61.88|61.875|70|68.75|60|65|84|170.3|260.877|132.5|79.3|55.5|34.89|28.4|41.2|23.9|24|17.6|10.1|5.8|23.5|26.8|13.4|14.8|11.4|31.6|20.8|27|23.5|17.7|6.01|5.1|3.55|2.857|2.62|1.4301|0.8|0.7|1.4|1.3|1.35|1|2.73|2.94|5.83|7.73|19.07|11.5|6.98|7.75|11.85|13.69|12.41|8.085|6.99|6.3|1.82|1.74|1.41|1.93|1.29|1.51|2.31|2.21|2.08|1.46|2.08|2.8|3.24|3.4|2.94|3.39|3.27|3.47|3.31|3.16|18|20.47|17.73|14.99|21.27|14.67|6.86|7.76||||||||||||1.05|0.782|1.07||
2024-04-29 07:52:39|adr_usa_0339|AMOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.385|2.9235|2.7083|2.9167|2.8752|2.3085|2.3833|2.2083|3.0102|3.7833|4.25|6.1667|5.855|5.6867|7.1818|9.4333|9.4167|11.005|14.265|16.656|16.325|19.33|22.4|21.9|29.63|29.49|29.95|30.38|29.3801|25.535|14.975|12.595|18.98|23.345|23.93|22.18|23.7897|23.395|28.175|27.795|24.91|23.9|23.63|23.1|23.9|25.3556|23.54|22.2|19.8|20.19|22.98|20.126|19.77|24.0902|23.13|21.1554|20.59|17.19|16.1|13.03|12.33|12.01|11.64|12.97|16.02|18.75|17.5133|18.9|15.5|17.3844|12.96|14.694|14.3805|13.24|15.41|17.525|13.34|12.8||||||||||||||||
2024-04-29 07:52:41|adr_usa_0341|ALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:52:42|adr_usa_0342|AKO.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|20.875|18.25|17.875|12.875|13.25|11.625|16.1875|13.4375|13|12.75|11.0625|11.125|9.375|10.6|11.55|10.35|8.68|6.2|6.33|5.5|6.18|6.24|7.35|7.9|9.28|11.9|11.26|11.01|11.9|13.81|13.31|16.1|15.58|14.74|13.85|14.9|16.49|18.59|20|18|18.25|20.15|18.59|18.13|12.98|14.25|17.17|17.4|19.92|19.47|20|26.56|30.85|26.26|28.5|25.88|27.2|31.33|31.3|32|37.95|39.72|37.7|31.92|30.68|22.45|23.42|20.68|18.65|17.07|19.99|18.1|20.29|16.65|19.23|22.03|22.09|22.87|23.98|28.19|27.21|29|27.69|22.3|21.15|22.65|20.03|18.2|15.85|14.05|13.8|13.72||||||||||||14.96|14.43|14.91||
2024-04-29 07:52:43|adr_usa_0343|AKO.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24|35.376|34.626|32|34.626|34.75|34.5|31.75|36|21.25|24.625|23.438|20.75|18.813|13.9375|15.75|13.125|19.9375|17|15.9375|16|12.375|13.375|12|13.75|15.1|13.65|10.45|7.95|7.4|5.69|6.38|6.24|8.5|8.4|9.2|11.21|11.25|12.2|12.05|12.8|11.99|14.2|13.9|13.48|12.8|13.3|15.75|16.72|18.59|16.4|16.11|18.95|16.83|16.2|10.81|11.75|14.07|15|16.36|15.785|16.8|22.73|24.75|21.71|24.37|22.45|20.9|25.2|25.44|26.55|30.3|30.95|28.93|24.25|22.41|17.48|19.147|16.65|15.3|13.98|16.32|15.5|16.3392|15.33|17.3|20.79|20.29|20.32|22.2|24|24.34|27.13|23.65|19.67|19.35|20|16.97|17.1|13.3|13.5056|11.54|11.8||||||||||||12.2533|12.18|12.5||
2024-04-29 07:52:45|adr_usa_0344|AIXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:52:46|adr_usa_0345|AEG|price_second_month|0||||||||||1.9084|2.4413|2.3743|2.5913|2.772|2.4182|2.5008|2.5841|2.6893|1.6226|2.141|2.434|2.2986|2.5991|2.6592|2.5691|2.9673|3.373|3.2903|3.974|4.0715|3.8087|4.2894|3.7185|3.5457|3.9289|4.1466|4.0565|4.6875|4.8828|5.574|5.649|5.9195|6.3702|6.3251|6.3101|6.821|7.4225|8.2637|9.735|8.113|9.8558|10.427|11.538|11.7788|13.522|16.076|17.759|17.849|20.433|27.0583|38.131|41.1058|50.9615|50.3005|39.0024|41.7293|43.3293|33.4736|34.7356|37.7404|39.0625|33.5865|25.7404|29.0385|25.5769|20.7692|20.6538|13.9519|15.3461|10.1442|9.61|12.46|13.33|14.87|12.07|10.74|12.39|14.38|12.85|14.13|15.78|16.5|16.69|17.88|18.16|19.81|20.45|18.22|17.77|14.85|15.24|11.79|4.65|3.53|6.27|7.54|7.24|6.3|5.7|5.11|5.53|7.69|7|4.53|4.37|5.25|4.24|5.12|5.74|5.92|6.87|7.1|8.88|8.95|8.71|7.93|7.85|7.78|7.67|6.16|6.1|5|5.14|4.09|5.1|5.34|4.95|5.7|6.19|6.92|6.21|5.95|5.52|5.36|4.56|3.78|4.47|3.38|2.67|2.74||||||||||||5.08|5.49|5.92||
2024-04-29 07:52:48|adr_usa_0347|ACH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5125|4.6375|3.775|2.945|4.6625|4.45|7.2|12.79|19.175|11.5125|11.6575|15.875|15.005|12.75|14.2625|18.19|25.0375|19.5875|16.7875|19.92|27.34|32.78|48.96|55.47|46.32|42.66|21.65|11.25|12.97|22.32|28.07|28.8|24.36|19.61|21.06|23.03|25.23|21.29|16.96|10.92|13.54|10.32|9.62|10.82|11.48|9.93|8.32|9.1|9.31|9|11.36|10.61|11.67|16.01|9.1|7.91|7.97|7.41|9.23|11.1|12.42|11.46|18.41|16.68|14.7|13.37|10.58|9.27|9.24|8.44|7.36|7.62|6.68|4.94|6.77||||||||||||||||
2024-04-29 07:52:49|adr_usa_0349|ABEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4577|0.5301|0.5637|0.5301|0.4746|0.588|0.4577|0.3902|0.4072|0.2849|0.453|0.3998|0.4846|0.4962|0.4554|0.7808|0.8675|0.9639|0.7711|0.772|0.8348|0.774|0.7628|0.568|0.6008|0.5612|0.8024|0.7892|0.9524|0.992|0.7128|0.8824|0.9996|1.1648|1.196|1.284|1.5156|1.714|1.5796|1.8012|1.8568|1.9348|2.6684|2.6968|2.7636|3.2592|2.8908|2.4184|1.728|1.672|2.5484|2.9328|3.9424|3.79|3.8316|4.4276|5.5888|5.354|6.156|6.94|6.382|8.088|7.508|7.43|8.05|8.876|8.378|6.956|7.56|7.2|7.4|7.1|6.58|6.41|5.86|5.39|5.06|4.42|5.19|5.93|5.06|5.69|5.76|6.24|6.4|6.75|5.51|4.58|4.17|4.95|4.26|4.54|4.31|3.21|2.35|2.39||||||||||||2.77|2.74|2.49||
2024-04-29 07:52:51|adr_usa_0350|ABB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.403|29.625|30.75|28.695|23.615|20.688|18.6|10.75|11.3|7.25|9.48|4.05|3.17|2.85|3.08|5.7|6.13|6.11|5.59|5.75|6.07|5.62|6.45|7.11|8.78|12.05|12.53|13.45|16.2|16.71|21.24|24.05|27.15|25.04|32.95|24.51|9.12|12.05|16.18|17.91|19.01|18.31|16.55|19.37|19.66|23.82|25.89|20.83|17.08|20.89|16.43|17.35|18|22.82|22.22|21.9|25.04|25.33|23.62|22.81|22.59|21.39|21.68|19.31|18.47|17.48|20.54|21.76|20.75|22.55|24.85|22.84|25.4|24.29|23.91|23.61|19.82|19.82|18.83|19.02|21.86|21.64|19.42|26.47||||||||||||||||
2024-04-29 07:52:52|adr_usa_0352|YNDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|21.54|22.01|21.05|21.17|22.08|23.94|26.93|32.41|39.61|37.68|31.91|28.34|24.92|16.45|18.17|12.2|17.09|12.91|20.6|22.11|18.46|22.5|27.19|29.85|32.95|41.09|33.34|31.2|29.5|33.69|35.8|36.49|41.47|40.06|40.43|68.23||||||||||||18.94|18.94|18.94||
2024-04-29 07:52:53|adr_usa_0353|ADAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|8.92|7.63|10.29|7.15|4.39|4.03|5.33|6.23|7.82|7.63|13.15|10.82|6.16|4.57|3.52|1.53|1.17|3.62|5.3|8.71||||||||||||0.7802|0.5|1.57||
2024-04-29 07:52:54|adr_usa_0354|ARGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|26.82|79.19|92.73|91.71|92.8|134.08|127.72|131.91|145.66|143.54|211.68|227.99||||||||||||502.49|450.61|380.01||
2024-04-29 07:52:55|adr_usa_0355|ASND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|20.86|17.69|18.1|13.92|18.1|20.5|29.57|24.1|27.12|35.91|62.19|73.24|70.69|67.51|71.99|129.69|112.5|117.86|130.25|146.11|140.02||||||||||||98.02|100.43|147.76||
2024-04-29 07:52:56|adr_usa_0356|AUTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|39.02|27.35|20.63|10.35|15|8.18|12.52|14.67||||||||||||3.21|4.28|6||
2024-04-29 07:52:57|adr_usa_0357|BGNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.25|31.59|38.97|37.43|68.86|82.99|143.47|194.79|177.7|153.31|137.78|123.11|141.61|203.33|158.58|163.9|250.84||||||||||||207.55|186.94|165.65||
2024-04-29 07:52:58|adr_usa_0358|CLLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.66|32.72|34.12|21.28|32.78|26.43|17.62|22.31|24.02|28.24|23.83|31.22|30.28|29.24|22.02|17.13|17.1|11.92|14.09|16.34|19.38|18.36||||||||||||2.07|2.98|2.58||
2024-04-29 07:53:00|adr_usa_0359|ENIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.8808|11.7769|12.481|15.2972|11.9049|14.7851|12.993|13.121|14.5291|15.0412|15.9372|14.4651|16.9613|17.7934|18.2097|15.2972|14.9132|12.993|9.2807|11.9689|12.481|10.0488|11.4889|11.8409|9.9848|10.9769|8.8327|8.8327|9.1399|8.4743|7.5116|6.9125|4.7569|3.9939|2.9954|2.2274|2.0482|2.4578|2.7394|3.2975|3.6713|3.1695|3.3897|3.8249|4.4957|4.7159|5.4788|5.8731|6.2827|5.9704|6.3288|7.7881|7.9929|9.4113|9.2065|8.9453|8.0749|9.7339|8.7764|6.6872|7.3836|8.761|8.8634|9.826|11.0652|9.6519|11.2649|12.1814|10.3995|11.1113|10.3022|9.0989|10.3483|8.8071|8.4333|8.6791|9.5922|8.648|8.1526|8.0701|7.3425|8.359|8.7254|8.6583|8.488|8.777|7.1619|6.326|6.5221|7.64|8.33|7.99|9.75|9.39|10.74|9.82|11.42|9.68|7.42|8.68|8.77|7.99|8.18|9.67|8.6|7.42|7.11||||||||||||||||
2024-04-29 07:53:01|adr_usa_0360|ENIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|4.71|5|5.46|5.84|5.38|6.12|5.48|4.95|4.71|5.45|4.47|4.07|3.69|4.36|3.74|3.72||||||||||||3.3|3.25|3||
2024-04-29 07:53:02|adr_usa_0361|GLPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||||13.75||||14.46|8.81|9.86|15.37|13.86|17.27|21.21|25.25|21.64|19.95|18.324|24.95|21.21|16.61|16.03|22.39|48.57|62.92|47.49|40.96|58.07|54.85|60.01|70.55|81.6|91.39|87.46|104.21|100.14|101.86|100.72|98.18|116.92|169.94|190.8|211.36|204.65|131.76||||||||||||37.89|37.43|35.11||
2024-04-29 07:53:03|adr_usa_0362|HCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|12.7|13.84|13.4|21.23|24.72|33.22|33.45|30.07|30.06|35.05|25.8|28.46|20.96|24.3|23.4|21.21|33.58||||||||||||15.02|19.28|15.11||
2024-04-29 07:53:05|adr_usa_0363|PBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:53:05|adr_usa_0364|ZLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|22.15|24.28|23.45|19.72|28.48|26.44|34.21|38.72|55.32|67.66|81.94||||||||||||25.47|27.29|20.98||
2024-04-29 07:53:06|adr_usa_0365|PDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.94|19.42|32.77|35.95|35.78|66.87|88.94||||||||||||98.97|147.44|124.54||
2024-04-29 07:53:08|adr_usa_0366|TAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|23.12|24.44|23.67|23.8|19.94|22.7|20.49|23.55|22.7|25.736|22.73|23.29|23.98|23.74|22.696|22.69|20.86|25.68|24.41|24.02|25.41|23.76|21.57|22.48|20.965|23.285|25.99|27.41|27.475|28.09|20.22|20.94|18.44|20.02|17.69|16.43|20.55|17.63|19.27|18.99||||||||||||15.4|14.15|14.59||
2024-04-29 07:53:09|adr_usa_0367|MUFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|5.77|7.7|6.72|5.73|5.18|3.95|4.97|7.29|7.92|8.47|9.06|9.36|9.57|8.43|10.19|13.04|13.92|13.74|13.66|12.07|12.22|11.58|9.45|8.66|8.81|9.69|7.48|5.3|4.65|6.64|6.24|5.16|5.01|4.9|4.75|4.84|5.52|4.47|4.36|4.12|5.25|4.25|4.58|4.55|5.55|6.75|5.99|6.58|5.8|5.51|5.71|5.63|6.53|7.43|6.64|6.74|4.27|4.86|5.34|6.21|6.65|6.26|5.99|6.78|7.11|6.36|6.08|5.47|5.29|4.65|4.82|5.28|4.87|4.04|4.06||||||||||||7.93|8.59|10.27||
2024-04-29 07:53:11|adr_usa_0368|EQNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.35|6.87|8.8|8.65|6.87|7.55|8.52|9.1|10.17|11.32|12.7|12.8|15.3|16.67|17.33|23.65|23.19|25.58|28.79|26.81|26.65|25.56|28.32|28.21|32.33|30.54|42.47|30.08|15.92|16.82|21.39|22.63|26.19|22.44|21.96|18.68|19.99|24.89|26.34|23.12|24.51|26.91|23.29|25.48|24.35|25.65|22.77|21.09|22.55|26.31|30.7|28.29|19.11|18.9|20.56|13.99|15.19|13.92|15.76|16.17|16.35|17.78|17.57|18.5|20.23|22.46|25.02|25.55|23.15|23.1|19.43|17.14|18.9|17.29|14.97|15.94||||||||||||30.57|31.87|24.62||
2024-04-29 07:53:13|adr_usa_0369|RELX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.9375|6.5|7.469|7.625|7.8125|8.5|9.125|9.625|9.125|10.0625|8.7813|10.7188|11.5|9.375|7.75|8.2344|9.7031|8.2188|6.3438|5.6875|9.75|6.625|8.9063|9.25|9.075|8.65|9.3|8.075|8.4375|9.6125|9.6475|8.8125|7.2275|8.6075|7.865|8.3925|9.515|9.775|8.695|9.2075|10.31|9.6425|9.475|8.885|8.975|9.835|10.63|10.85|12.25|13.3375|11.49|11.8225|11.4525|12.4125|10.8775|8.135|7.3825|8.0925|7.1625|7.935|7.795|6.705|8.3975|8.375|9.24|8.975|8.2225|7.6975|8.74|7.4775|9.3425|10.0175|10.7625|11.5275|12.655|14.445|15.4925|15.715|16.4|17.2175|17.88|16.8325|16.98|17.63|17.11|18.53|19.12|17.24|19.01|21.45|21.75|23.74|20.66|22.18|22.51|21.13|22.28|23.24|24.05|23.95|27.18|23.2|22.78||||||||||||32.53|38.58|43.92||
2024-04-29 07:53:14|adr_usa_0370|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13||||||||||||37.63|36.22|48.52||
2024-04-29 07:53:15|adr_usa_0371|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31|||||||||||8.18|8.77|10.64|13.41||
2024-04-29 07:53:16|adr_usa_0372|GMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.18|4.066|4.534|3.944|4.1|4.96|7.43|8.528|8.932|12.024|11.472|18.035|16.4|17.876|19.634|20.506|22.428|19.036|100.52|15.19|17.36|15.385|16.355|18.1599|20.32|23.55|24.31|30.52|36.62||||||||||||38.29|31.61|27.77||
2024-04-29 07:53:17|adr_usa_0373|VEDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.5|18.56|18.61|15.05|13.76|12.1|5.05|5.6|4.13|6.23|10.29|13.12|15.37|15.17|19.17|18.35|20.91|14.37|13.08|10.8|9.31|9.49|7.36|8.28|7.11|4.77|6.96||||||||||||||||
2024-04-29 07:53:18|adr_usa_0374|ZTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.14|13.61|15.91|15.87|20.53|18.1|17.16|19.61|18.35|20.38|21.25|23.79|32.16|33.53||||||||||||25.14|22.32|19.19||
2024-04-29 07:53:19|adr_usa_0375|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25||||||||||||120.93|100.41|88.96||
2024-04-29 07:53:20|adr_usa_0376|TCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8019|1.5688|1.9769|3.0162|2.665|2.9875|3.5081|3.5925|4.8469|5.8288|6.4925|7.0563|7.3762|9.84|10.1675|13.65|15.155|14.0325|12.7|4.7425|4.805|9.435|12.825|17.47|17.46|18.575|20.245|23.205|20.04|21.565|20.95|13.46|13.755|9.625|8.72|8.88|9.82|15.62|23.54|24.08|27.875|27.695|32.015|29.125|22.685|42.315|33.225|55.3|40.33|45.42|47.35|41.87|47.44|54.68|52.17|47.39|46.48|43.44|39.72|25.4|33.92|37.66|31.68|31.01|30.01|24.98|29.03||||||||||||39.31|35.18|44.47||
2024-04-29 07:53:21|adr_usa_0377|TLSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.196|1.406|1.256|1.0805|0.8572|2.644|3.53||||||||||||0.727|0.59|0.4806||
2024-04-29 07:53:23|adr_usa_0378|NIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|9.57|3.05|2.86|2.27|4.13|3.98|19.03||||||||||||10.27|7.27|5.75||
2024-04-29 07:53:23|adr_usa_0379|LN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|34.56|34.79|35.27|42.27|40.02|36.09|44.8|35.22|36.16|30.34|34.24|47.31|48.47|49.66|51.22||||||||||||||||
2024-04-29 07:53:24|adr_usa_0380|BILI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|12.83|15.61|19.48|14.01|13.92|16.8|26.72|33.13|47||||||||||||15.13|11.33|9.68||
2024-04-29 07:53:25|adr_usa_0381|GDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.76|8.97|20.23|27.72|41.02|37.89|28.46|31.74|33.72|40.72|47.2|58.51|54.99|84.41||||||||||||11.96|10.25|6.83||
2024-04-29 07:53:26|adr_usa_0382|GSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|17.59|40.55|31.36|85.4||||||||||||||||
2024-04-29 07:53:27|adr_usa_0383|TME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|13.24|13.3|12.43|12.13|12.92|15.63||||||||||||6.82|8.51|10.47||
2024-04-29 07:53:28|adr_usa_0384|NTCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|17.92||||||||||||||||
2024-04-29 07:53:28|adr_usa_0385|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39||||||||||||48.4|44.78|44.85||
2024-04-29 07:53:30|adr_usa_0386|MLCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|13.95|13.23|12.97|12.1048|12.38|7.3|3.04|3.14|5.4|6.3|4.29|3.86|3.56|4.05|6.19|6.79|10.43|11.49|8.93|12.42|11.75|11.96|15.23|18.77|23.39|27.2|35.59|42.27|35.3|29.33|25.55|27.98|19.3|20.62|16.29|15.75|14.75|12.98|19.22|17.7|21.95|21.11|26.57|27.45|32.59|23.95|16.97|21.74|20.55|20.8|21.66|17.34|15.64|19.23||||||||||||11.22|6.98|7.73||
2024-04-29 07:53:31|adr_usa_0387|OCFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|12.57|21.57||||||||||||3.48|3.14|2.4||
2024-04-29 07:53:32|adr_usa_0388|IQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|29.44|20.31|27.16|19.12|18.29|19.15|22.43|15.87|19.63||||||||||||5.04|4.49|3.69||
2024-04-29 07:53:33|adr_usa_0389|KC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48||||||||||||5.69|4.37|2.87||
2024-04-29 07:53:34|adr_usa_0390|DADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.76||||||||||||5.4|3.08|2.1||
2024-04-29 07:53:35|adr_usa_0391|HUYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.03|17.27|25.84|21.37|25.2|21.1|19.81|15.52|28.72||||||||||||2.68|3.39|3.5||
2024-04-29 07:53:36|adr_usa_0392|LEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34||||||||||||69.36|60.82|65.16||
2024-04-29 07:53:37|adr_usa_0393|SUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.84||7.6853|7.5947|8.8933|7.3333|9.55|9.1533|8.73|8.6795|5.7667|3.75|4.9333|2.8733|2.3033|3.0333|3.3|3.6333|3.74|3.8167|3.77|3.59|3.86|4.185|4.315|4.925|4.8|5.04|3.5|3.975|3.055|3.505|4.435|4.7|5.5|5.8|6.587|11.355|11.675|10.5991|12.575|8.695|6.795|8.87|8.75|7.05|9.24||||||||||||10.12|10.86|11.35||
2024-04-29 07:53:39|adr_usa_0394|DOYU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.77|9|16.74||||||||||||10.2|7.023|7.524||
2024-04-29 07:53:39|adr_usa_0395|MOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.44|29.37|24.53|26.15|29.58|30.34|27|32.18|30.87||||||||||||7.5|6.84|17.6||
2024-04-29 07:53:41|adr_usa_0396|MOMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|29.1|30|60|31.8|18|21.69|24.9|14.4|13.5|12.3|3.6|3|4.5|3|3.6|3|3|2.4|1.5|0.75|0.75|0.66|0.45|0.33|0.45|0.25|0.2|0.2||0.2|0.2|0.6|0.61|0.51|||||11.31|18.94|12.42|13.42|12|12.78|22.61|21.85|26.64|37.19|36.07|25.51|33.05|43.13|44.83|31.35|33.14|27.31|33.19|35.98|28.15|20.04|21.16||||||||||||8.63|6.46|6.59||
2024-04-29 07:53:42|adr_usa_0397|VEON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.67|14.04|14.08|11.09|11.38|12.16|8.11|10.46|10.22|11.81|10.3|10.82|12.18|10.2|8.36|8.73|5.25|5.48|6.15|4.3|3.37|3.595|3.8|4.32|3.28|4.11|3.9|4.17|4.13|2.89|2.4|2.88|2.72|2.41|2.33|2.55|2.62|2.24|1.49|1.48||||||||||||16.87|20.07|26.05||
2024-04-29 07:53:43|adr_usa_0398|BZUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|8.79|6.02|6.42|13.43|15.35|14.38|21.06|26.8|28|35.16|59.86|57.03|34.03|37.79|38.83|42.78|36.88|31.49|26.21|41.68||||||||||||3.91|2.98|2.36||
2024-04-29 07:53:44|adr_usa_0399|BNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06||||||||||||1.355|0.83|0.8523||
2024-04-29 07:53:45|adr_usa_0400|IMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|39.44||||||||||||1.9|1.56|1.78||
2024-04-29 07:53:46|adr_usa_0401|RCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.92|2.9|2.93|2.07|2.3|1.9|2.28|2.3|1.92|1.52|1.25|1.23|1.12|1.42|1.5|1.62|1.41|2.06|1.7599|1.322|1.14|0.97|1.0154|0.825|1.578|1.17|2.0385|6.42|6.25|8.51|44|30.6|23.01||||||||||||16.3|10.66|18.13||
2024-04-29 07:53:47|adr_usa_0402|QFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.07|9.96|9.5|8.36|10.05|12.5||||||||||||17|15.52|15.45||
2024-04-29 07:53:48|adr_usa_0403|AMYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.9|11.01||||||||||||||||
2024-04-29 07:53:49|adr_usa_0404|FUTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.8|10.45|11.57|15.99|32.17||||||||||||59.6|53.92|53.52||
2024-04-29 07:53:50|adr_usa_0405|DNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|6.56||||||||||||||||
2024-04-29 07:53:51|adr_usa_0406|LX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.43|12.19|9.53|12.04|11.95|10.36|11.98|11.7|7.92|7.96||||||||||||2.59|1.78|1.84||
2024-04-29 07:53:52|adr_usa_0407|SY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.32|12.05|9.25|12.19||||||||||||1.44|1.125|1.15||
2024-04-29 07:53:53|adr_usa_0408|MFGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.176|33.8235|21.4682|20.5521|23.5174|29.3274|24.65|19.06|14.56|9.63|5.56|4.08||||||||||||||||
2024-04-29 07:53:54|adr_usa_0409|ZEAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.54|15.99|14.46|13.1756|14.7|20.91|19.19|30.93|35.77|35.95|37.69||||||||||||||||
2024-04-29 07:53:55|adr_usa_0410|MESO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||8.5|||15.8|26.05|42.91|40|34.2|41.06|32.65|32.71|31.04|33.15|29.01|25.05|28.72|25.61|22.095|22.255|17.72|16.89|15.19|12|6.82|6.07|7.07|5.21|4.63|6.59|7.73|6.24|4.96|7.26|5.92|6.11|4.86|4.44|5.22|4.95|6.29|8.29|12.99|17.66||||||||||||3.22|2.72|1.97||
2024-04-29 07:53:56|adr_usa_0411|NIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|7.58|7.89|8.98|8.52|10.65|20.67||||||||||||3.1|2.34|1.84||
2024-04-29 07:53:57|adr_usa_0412|ITCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.205|7.515|8.64|8.535|8.4027|7.56|7.53|8.1|7.998|7.932|9.906|10.053|9.861|9.408|8.196|5.685|6.3|8.25|9.36|10.62|12.015|12.375|18.2397|24.603|22.521|25.3|22.136|18.42|21.3|18.66|17.92|19.06|21.3|17.98|14.41|17.45|17.15|18.31|18.22|18.79|18.3|18.62|13.1|13.09|12.39|12.9|12.9|12.11|12.48|14.23|14.05|12.13|14.47|15|14.15|14.28|14.17|11.7001|11.22|7.18|6.57|3.04|4.7||||||||||||||||
2024-04-29 07:53:58|adr_usa_0413|GTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38||||||||||||||||
2024-04-29 07:53:59|adr_usa_0414|HLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|10|8|8.17|8.5|8.43|7.6|16.25|43.05|60.01|79.71|76.75|61.5|32.2|52|63.28|66.29|54.71|45.9962|47.53||||||||||||||||
2024-04-29 07:54:00|adr_usa_0415|OPRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.99|11.47|13.61|10.14|8.08|6.18|9.04||||||||||||14.93|11.1|12.18||
2024-04-29 07:54:01|adr_usa_0416|FANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|15.75|11.5|6.68|7.15|10.41|16.5|22.22|21.83|24.3|23.56|21.63|17.79|15.65|11.02|5.81|7.28|6.41|5.14|7.26|5.73|6.09|5.61|5.06|5.89|7.48|7.08|6.05|7.98|8.19|8.39|9.7|6.95|7.34|8.22|8.73|9.14|8.98|8.78|22.76|33.4|29.17|24.85|24.25|25.7|30.44|27.87|27.2|21.74|18.79|20.9||||||||||||6.71|6.52|4.66||
2024-04-29 07:54:03|adr_usa_0417|BEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.73|11.48|7.84|5.51|6.14|4.57|4.2|6|5.31|4.87|4.32||||||||||||2.86|2.38|2.11||
2024-04-29 07:54:04|adr_usa_0418|TLND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.84|27.2|33.03|39.14|40.17|47.08|56.87|62.16|33.24|49.32|47.16|39.14|37.96|36.99|30.9|37.97||||||||||||||||
2024-04-29 07:54:04|adr_usa_0419|HHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.43|21.07|18.67|20.4||||||||||||||||
2024-04-29 07:54:05|adr_usa_0420|MSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|19.7159|19.5|19.5035|17.5|14.29|16.04||||||||||||6.99|5.3367|6.75||
2024-04-29 07:54:06|adr_usa_0421|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54||||||||||||5.46|3.65|3.22||
2024-04-29 07:54:07|adr_usa_0422|DAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|22.47|29.74||||||||||||3.9|4.16|4.36||
2024-04-29 07:54:08|adr_usa_0423|DAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|29.56|37.44|37.59|47.62|53.05|48.08|54.49||||||||||||48.9|65.24|37.17||
2024-04-29 07:54:09|adr_usa_0424|LINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.34|6.95|3.72|6.51||||||||||||||||
2024-04-29 07:54:10|adr_usa_0425|IMOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9412|6.8235|23.0588|16.5647|16.6118|9.1812|7.6282|4.9412|8.5224|33.6|48.8|37.6471|24.3765|26.0706|24.7059|29.0353|29.4118|27.5294|33.6|30.3059|26.0235|27.2706|35.9059|29.0353|30.1176|22.8235|16.4706|14.5882|11.2941|0.9412|1.2235|2.5412|3.8588|3.3412|3.1529|7.5294|4.2353|6.5412|8.9647|10|6.7176|6.9176|15.3765|14.7294|15.8235|11.4588|12.6471|21.1882|18.8118|21.3647|27.0353|24.7412|28.1412|24.9765|27.5529|26.9176|21.8706|22.5294|20.0353|21.2588|23.0471|19.3176|18.3647|23.3059|21.2|21.3059|20.1529|16.5765|16.0588|16.57|16.79|14.83|19.48|22.76|19.25|20.25|21.35||||||||||||23.81|25.81|28.09||
2024-04-29 07:54:12|adr_usa_0426|TIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.72|4.34|3.58|3.41|3.33|5.37||||||||||||4.91|4.44|4.02||
2024-04-29 07:54:13|adr_usa_0427|NEW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|6.15|6.37|6.09|7.04|9.57|7.63|6.76|8.88||||||||||||||||
2024-04-29 07:54:14|adr_usa_0428|QTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|13.6|4.44|4.64|2.93|5.21|2.38|2.76||||||||||||||||
2024-04-29 07:54:15|adr_usa_0429|CANG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7527|8.85|5.2|5.9099|7.25|7|4.8|5.745||||||||||||1.23|1.03|1.5||
2024-04-29 07:54:16|adr_usa_0430|JMIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|6.26|4.11|4.49|9.19||||||||||||3.07|3.39|6.09||
2024-04-29 07:54:17|adr_usa_0431|SOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.5|8.95|6.03|6.35|4.44|4.28|4.98|3.97|3.19|8.65||||||||||||||||
2024-04-29 07:54:17|adr_usa_0432|QH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.015|1.28|1.17||
2024-04-29 07:54:18|adr_usa_0433|CALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.71||||||||||||16.78|17.35|21.3195||
2024-04-29 07:54:19|adr_usa_0434|LOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|12.79|8.05|10.52|11.4|9.39|5.04|6.8|5.93|4.8|4.93||||||||||||6.67|6.52|6.57||
2024-04-29 07:54:20|adr_usa_0435|ORTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.91|14.8|11.39|12.89|9.5|5.93||||||||||||||||
2024-04-29 07:54:21|adr_usa_0436|DUO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|9.25|7.81||||||||||||1.43|0.86|0.542||
2024-04-29 07:54:22|adr_usa_0437|BLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:54:23|adr_usa_0438|IPHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26|6.5|6.21||||||||||||2.9121|2.4|2.62||
2024-04-29 07:54:24|adr_usa_0439|YIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|17.5|17.27|10.28|9.93|10.48|9.25|9.12|7.38|7.19|6.7|5.35|5.27|4.6607|5.66|5.7|7.2||||||||||||||||
2024-04-29 07:54:24|adr_usa_0440|UXIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|3.29|4.61|2.3|2.73|2.49|1.67|1.53|0.78||||||||||||16.4|10.9|2.45||
2024-04-29 07:54:25|adr_usa_0441|AVDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6|5.75|5.125|4.375|3|5.25|4.625|3.625|3.25|4.25|2.5|2.5|1.469|8.625|5.563|7.375|6.125|5.563|3.48|1.72|1.87|2.1|1.911|2.301|2.5|4.42|9.14|20.29|28.68|26.23|26.85|16.28|20.99|15.41|18.24|16.6|19.1|23.45|18.76|17.15|27.55|33.88|28.44|12.49|8.34|8.95|10.01|8.82|5.36|5.93|6.4|8.29|7.63|7.74|6.99|6.85|7.11|6.48|5.66|4.639|4.27|6.39|4.31|4.82|3.17|3.87|4.67|6.15|7.05|10.05|10.03|14.44|14.1|14.57|17.48|21.27|14.14|9.36|10.25|13.86|10.47|10.66|9.73|9.14|9.09|8.31|6.5|4.9|3.27|2.18|1.55|2.5|5.92|9.99|8.4|8.54||||||||||||13.51|11.54|12.78||
2024-04-29 07:54:27|adr_usa_0442|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29||||||||||||||||
2024-04-29 07:54:27|adr_usa_0443|SOHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.0938|1.69|1.12|1.09|1.05|1.09|1.68|6.45|8.87|22|29.7|31.51|27.12|17.95|15.38|16.95|17.28|18.72|18.4|19.17|22.16|24.68|22.11|24.46|24.53|25.43|29.67|53.65|47.8|83.33|75.87|48.81|45.77|57.8|61|56|49.39|43.52|47.54|73.97|85.76|80.56|70.53|48.1|50.3|43.84|39.17|37.88|46.81|64.3|60.02|65.45|74.02|59.46|61.35|49.3|53.72|65.69|47.81|52.99|46.34|39.89|42.54|34.69|39.83|48.54|52.14|53.1|33.65|37.42|20.83|20.15|19.57|13.63|10.93|10.11|9.53|7.24|21.06||||||||||||10.56|8.02|8.96||
2024-04-29 07:54:29|adr_usa_0444|HKIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|8.5|6.5|6.3||||||||||||||||
2024-04-29 07:54:29|adr_usa_0445|HUIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.98|8.52||||||||||||1.1|0.896|0.6432||
2024-04-29 07:54:30|adr_usa_0446|CEPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|8.46|9.65|10.66|7.82|3.21|3.66|3.21|3.02|2.44||||||||||||7.2|8.39|8.03||
2024-04-29 07:54:32|adr_usa_0447|QD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|8.04|6.25|4.85|6.97|6.74|7.97|4.97|2.48|1.48|1.67||||||||||||2.52|1.58|2.45||
2024-04-29 07:54:33|adr_usa_0448|FINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|7.44|5.82|6.2|5.17|4.9|3.79|2.7|1.91|1.56|2.39||||||||||||5.02|4.43|5.23||
2024-04-29 07:54:33|adr_usa_0449|CTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.95|9.73|5.28|5.65|6.35|6.64|5.35||||||||||||||||
2024-04-29 07:54:34|adr_usa_0450|PUYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|6.04|4.8|5.76|6.178|6.32||||||||||||||||
2024-04-29 07:54:36|adr_usa_0451|HMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.62|16.84|7.33|9.91|11.27|14.2|9.38|13.51||||||||||||||||
2024-04-29 07:54:36|adr_usa_0452|QK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.5|8.5||||||||||||||||
2024-04-29 07:54:37|adr_usa_0453|YRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|14.5|26.9|29.17|23.8|23.89|39.79|39.45|37.87|24.24|18.5|16.64|14.04|16.73|9.38|5.11|4.4|3.67|3.57||||||||||||2.69|2.83|5.13||
2024-04-29 07:54:38|adr_usa_0454|MOGU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|4.95|2.4|2.04|1.8175|1.315|2.47||||||||||||1.9901|2.01|1.96||
2024-04-29 07:54:39|adr_usa_0455|EH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12.12|9.2||||||||||||19.73|17.61|10.79||
2024-04-29 07:54:40|adr_usa_0456|ICLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|8.03|5.82|3.68|5.66|3.71|3.16|3.22|4.51|5.47|9.87||||||||||||2.2|3.7558|3.84||
2024-04-29 07:54:41|adr_usa_0457|ADXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.34|5.55|9.51||
2024-04-29 07:54:42|adr_usa_0458|IVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.2|3.62||
2024-04-29 07:54:43|adr_usa_0459|BVXV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.72|3.6225|3.6|3.88|3.68|6|7.4|8.19|5.85|6|6.4|5.495|5.9|5.07|6.66|5.65|5.61|8.5501|19|37.49||||||||||||||||
2024-04-29 07:54:44|adr_usa_0460|YJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|3.95|4.15|3.4|2.51||||||||||||0.7|0.7401|0.7376||
2024-04-29 07:54:45|adr_usa_0461|BCYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|8.76|12.93|17.87|17.97||||||||||||21.74|14.4|25.09||
2024-04-29 07:54:46|adr_usa_0462|ITMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.29|9.885|14.46|15.23|21.84||||||||||||||||
2024-04-29 07:54:47|adr_usa_0463|JFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|9.15|6.25|1.58||||||||||||2.76|4.04|3.09||
2024-04-29 07:54:48|adr_usa_0464|YI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.7|7.91|2.65|5.11|6.51|7.4|6.16||||||||||||2.54|1.99|1.37||
2024-04-29 07:54:49|adr_usa_0465|COE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|13.63|13.32|16.85|14.32|11.17|9.86|11.69|9.14|8|6.66|6|4.509|6.53|30|26.99|22.94||||||||||||8.03|7.9|6.44||
2024-04-29 07:54:50|adr_usa_0466|LIZI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.36||||||||||||||||
2024-04-29 07:54:51|adr_usa_0467|VIST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.23|2.94|2.87||||||||||||26.8|30.83|36.8||
2024-04-29 07:54:52|adr_usa_0468|CNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.5593|4.69|4.9298|4.3288|3.6001|3.11||||||||||||3.33|2.15|2.301||
2024-04-29 07:54:53|adr_usa_0469|TLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.4|5.1|5.08|5.1175|4.91|4.78||||||||||||||||
2024-04-29 07:54:54|adr_usa_0470|WIMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|6.85||||||||||||0.91|0.635|1.13||
2024-04-29 07:54:55|adr_usa_0471|CAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.09|2.36|2.01||||||||||||2.01|1.51|1.57||
2024-04-29 07:54:56|adr_usa_0472|UCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5||||||||||||2.29|2.27|1.47||
2024-04-29 07:54:56|adr_usa_0473|BEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|23.6|19.94|14.56|14.85|11.87|10.26|11.94|9.2|9.35|8.74|6.38|7.355|6.48|||||||||||1.1|1.0901|1.41|1.935||
2024-04-29 07:54:57|adr_usa_0474|VIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|11.39|8.45|8.53|8.88|6.26|5.17|6.16||||||||||||0.851|0.93|0.63||
2024-04-29 07:54:58|adr_usa_0475|SMMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|12.17|10.64|7.2499|8.6|6.63|11.16|12.21|11.2|12.87|11.71|12.57|13.42|2.11|1.23|1.87|1.55|1.2599|1.5201|1.44|4.12|3.67||||||||||||1.62|2.03|4.54||
2024-04-29 07:54:59|adr_usa_0476|GNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|17.3|15.55|15.32|5.22|5.05||||||||||||3.58|3.2|3.47||
2024-04-29 07:55:00|adr_usa_0477|REDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.48|15.93|10.48|8.11|10.36|9.01|7.68|7.01|5.73|3.01|6.35||||||||||||||||
2024-04-29 07:55:02|adr_usa_0478|SUPV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|14.5|15.52|17.09|20.17|26.55|31.9|17.17|5.33|8.72|10.04|5.9|2.94|2.8|2.8|2.38|2.44||||||||||||3.07|3.41|4.35||
2024-04-29 07:55:03|adr_usa_0479|NCNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|20.78|27.81|23.85|19.49|11.71|13.86|7.77|8.05|4.02|6.27|5.33||||||||||||18|10.325|8||
2024-04-29 07:55:04|adr_usa_0480|RUHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.51|7.27|6.91|3.08|2.94||||||||||||||||
2024-04-29 07:55:05|adr_usa_0481|JG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|8.5|7.06|3.67|2.4|2.68|1.62|1.74||||||||||||3.598|2.208|3.01||
2024-04-29 07:55:06|adr_usa_0482|CIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.51|2.1|1.18|1.68||||||||||||||||
2024-04-29 07:55:07|adr_usa_0483|AIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|7.92|4.63||||||||||||0.6617|0.6602|0.5||
2024-04-29 07:55:08|adr_usa_0484|ERYP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18|10.38|7.1415|8.18|7.07|5.22|4.91|6.54|8|6.9899||||||||||||||||
2024-04-29 07:55:09|adr_usa_0485|CYAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.79|43.128|38.76|51.24|25|21.2145|22.25|43.84|44.72|45.3|40.26|29.83|31.71|25.47|20.51|19.6|12.53|11.57|8.96|9.15|9.8||||||||||||||||
2024-04-29 07:55:11|adr_usa_0486|BFRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|14.49|12.48|12.75|15.3921|14.4776|9|10.95|6.51|10.87||||||||||||||||
2024-04-29 07:55:12|adr_usa_0487|SECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.23|13.41|9.62|12.95|10|8.55|7.78|7.87|6.19|5.73|2.36|2.69||||||||||||||||
2024-04-29 07:55:13|adr_usa_0488|MREO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.67|2.37|1.85|1.27|2.99||||||||||||1.37|2.09|3.8||
2024-04-29 07:55:14|adr_usa_0489|KRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|5.765|3.46||||||||||||0.7595|0.7099|0.36||
2024-04-29 07:55:16|adr_usa_0490|KTOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|47|29.6|34.2|19|17.9|18.3|23.3|25.499|21.5|19.67|12.1|11.4|8.902|7.237|7.235|6.543|5.555|4.44||||||||||||||||
2024-04-29 07:55:16|adr_usa_0491|SKYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:55:17|adr_usa_0492|TC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|17.8|10|9.2|6.0004|5.2004|4.86||||||||||||7.878|4.356|1.8||
2024-04-29 07:55:18|adr_usa_0493|LOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7294|11.2|12.36|9.86|10.35|12.4533|6.92|5.38|5.12|2.88|5.09||||||||||||||||
2024-04-29 07:55:19|adr_usa_0494|XYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.3|4.29|2.63|1.77|1.65|0.6899|0.747||||||||||||4.3|4.3|4.1||
2024-04-29 07:55:20|adr_usa_0495|JFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|7.06|2.5719|2.0711|4.1||||||||||||5.52|5.14|5.705||
2024-04-29 07:55:21|adr_usa_0496|TRVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|19.12|15.54|6.99|7.83|4.7|4.69|6.17|5.29|3.84|4.68|2.46|2.1|1.98|1.88||||||||||||5.75|2.35|2.52||
2024-04-29 07:55:22|adr_usa_0497|LAIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|11.83|9.75|6.2|2.79|4.23|2.915|2.3||||||||||||||||
2024-04-29 07:55:22|adr_usa_0498|NNDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9|74|74.999|69.8|62|65.699|66.9|42.2|40.6|22|13.1|23.1|16.6|8.342|5.101|2.915|2.635|1.27|2.85|1.7||||||||||||3.18|2.3|2.85||
2024-04-29 07:55:23|adr_usa_0499|WSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.74|2.44|2.14||||||||||||||||
2024-04-29 07:55:24|adr_usa_0500|JT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|5.91|5.09|4.36|6.18|4.42|3.22|1.77|1.11|0.6603|0.6501||||||||||||||||
2024-04-29 07:55:25|adr_usa_0501|FRSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6752|5.2|3.761|2.86|2.9444|2.23|1.77|0.9287|1.48|1.1|0.9293|0.949|1.05||||||||||||2.74|1.93|1.09||
2024-04-29 07:55:26|adr_usa_0502|RYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.2|16.95|20.57|8.27|8.2|6.66|6.21|5.99|4.94|2.62|3.1||||||||||||||||
2024-04-29 07:55:26|adr_usa_0503|ASLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0999|5.09|3.49|2.91|1.66|3.82|1.8|1.76|1.51||||||||||||2.125|0.6902|0.88||
2024-04-29 07:55:27|adr_usa_0504|MITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.9|11.6071|1.85|1.96|1.55||||||||||||||||
2024-04-29 07:55:28|adr_usa_0505|STG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|6.16|3.79|4.25|2.75|2.2|2.78|2.68|1.47|1.48||||||||||||9.71|9.41|10||
2024-04-29 07:55:29|adr_usa_0506|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.51|8.15|7.76|6.08||||||||||||44.76|25.91|14.56||
2024-04-29 07:55:30|adr_usa_0507|BWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.23|10.59|7.8|7.85||||||||||||3.45|6.27|6.48||
2024-04-29 07:55:31|adr_usa_0508|VRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|11.5|13.861|16|11.9562|10.9|5.52|6.1664|4.5172|4.175|6.19|4.4|7.49||||||||||||19.43|13.52|17.22||
2024-04-29 07:55:32|adr_usa_0509|CLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.395||||||7.72|7|5.475|5.4806|5.8|5.68|4.6|4.15|4.87|10.9999|10.37|9.2||||||||||||6.765|5.4801|5.22||
2024-04-29 07:55:33|adr_usa_0510|AKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.699|53.699|55.506|53.2|9.05|4.101|26|19.26|9.68|14.54|9.46|8.5|6.62|6.13|3.65|4.98|1.95|1.8|1.86|1.79|1.8|2.28|1.72|1.91|1.91|2.1|1.69||||||||||||3.15|2.95|2.35||
2024-04-29 07:55:34|adr_usa_0511|JP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.26|8.67|8.3|9.29|9.3|7.95|11.82|21.94|18.61|25.04|13.74|8.5|4.55|2.6|1.82|1.85|1.26|1.11|1.72||||||||||||||||
2024-04-29 07:55:35|adr_usa_0512|IMMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5003|13.3333|11.5|7.8667|8.1|4.3333|4.3333|4.9333|3.6|3.0833|3.2997|9.9|3.6|4.1|2.8667|3.6|2.8867|2.7833|2.93|2.47|1.66|1.72|1.82|2.695|2.8|2.65|2|1.98|1.44|1.73|2.72|1.24|1.35||||||||||||1.9|1.99|2.34||
2024-04-29 07:55:36|adr_usa_0513|FEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|6.93|4.85|3.99|2.19|2.19|1.69|1.89|1.61|1.35|1.16|0.9887|||||||||||10|8.25|9.75|9.4496||
2024-04-29 07:55:37|adr_usa_0514|LGHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71||||||||||||3.51|1.22|1.01||
2024-04-29 07:55:37|adr_usa_0515|AACG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|11.63|5.5|5.45|5.6599|6.93|5.56|3.8|3.29|2.85|3.68|5.5|11.25|8.99|9.67|7.26|6.15|4.4|4.18|4.1|4.4|4.53|4.21|3.9999|4.99|4.58|3.9|4.25|5.102|2.4|5.11|4.39|4.95|4.2401|3.94|3.91|3.55|4.6603|5.1|5.35|5.1027|2.59|1.09|1.1299|1.96|1.86|1.8001|1.058|0.8999|1.09||||||||||||1.24|0.879|1.29||
2024-04-29 07:55:39|adr_usa_0516|PT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9575|7.7|3.12|1.29|2.14|0.81|0.946||||||||||||1.1296|1.15|1.21||
2024-04-29 07:55:40|adr_usa_0517|WEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|9.55|6.7|5.95|2.04|1.5889|1.2799||||||||||||||||
2024-04-29 07:55:40|adr_usa_0518|MFH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.8|141|95.6|66.2|74.2|70.2|57.4|34.2|33.8|21.6|17.482|11|3|1.8|1.9|2.44|2.04|1.9442|1.5204|1.71|2.42||||||||||||1.47|0.9326|3||
2024-04-29 07:55:41|adr_usa_0519|AMBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369|240|182.4|182.7|205.5|209.4|141|99.6|84.6|39|||||7.5|3|1.203|0.9|1.2|3.9|4.01|4.01|4.3|3.25|4.75|4|4.55|5.1||3.2|6|6.71|5.32|6.33|4.49|2.42|1.7973|2.95|2.04|2.72||||||||||||1.93|1.78|1.76||
2024-04-29 07:55:42|adr_usa_0520|MOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|3.43|1.9||||||||||||||||
2024-04-29 07:55:43|adr_usa_0521|XRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:55:44|adr_usa_0522|KZIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|183.75|197.5|247.5|180|227.5|196.26|188.12|116|74|89|142|149|66|123.4|194|307.98|324.2|537.4|407.8|360.6|319.6|429.4|420|410.6|369|407.2|319|194|208.4|198.216|220.8|185.4|151.8|146|103|151.202|137.8|56|44|63|60|49.198|46.6|34.4|9.6|9.8|17.302|20.2|16.4|9.272|8.88|9.4588|8|23.88|26.72|15.6796|15.28|19.96|15.8|15.34|13.2796|7|10.48|24.24|10.08|9.16|7.64|8.32|8.32|6.72|7|3.5596|3.03|3.17|5.0931|5.2|3.49|2.7|3.4478|3.117|2.3316|3.5173|4.1406|2.74|7.28||||||||||||0.9101|0.5607|0.2551||
2024-04-29 07:55:46|adr_usa_0523|IMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.14|9.7|8.62|9.6|7.7031|7.5676|3.4931|2.7|3.64|3.25|2|9.37||||||||||||1.8601|2.12|1.72||
2024-04-29 07:55:47|adr_usa_0524|ATHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.36|1.2|0.18|0.1875|0.54|0.18|0.24||0.03||54|33|22.92|35.394|26.7|25.8|28.86|24.72|25.74|25.32|7.68|10.02|9.18|10.08|9.66|15.18|19.2|18.42|17.3394|15|13.92|24|24.6|24.96|11.34|9.12|8.1006|12|9.4206|9|9.12|7.32|8.5794|9.12|11.76|10.32|9.18|10.08|9.6|10.8|14.1|12.84|13.5|27.06|28.2|48.42|12|12.6|9.72|6.66|7.8|5.8074|4.86|3.72|3.79|5.52|2.56|2.28|2.14|2.61|3.23|2.81|2.119|1.97|1.61|1.65|1.3325|1.12|0.9599|0.77|0.603|2.54||||||||||||2.72|1.81|1.87||
2024-04-29 07:55:48|adr_usa_0525|SFET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800||106|44|40.2|20.4|5.94|1.81|1.35|1.26||||||||||||||||
2024-04-29 07:55:49|adr_usa_0526|GSUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.89|11.73|12.1|9.09|8.8|10.89|6.44|5.95|4.27|3.71|3.33|2.05|2.25|0.97|0.7998|0.98||||||||||||||||
2024-04-29 07:55:50|adr_usa_0527|DXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.42|12.15|7.32|5.67|5.55|4.29|3.36|3.6|4.05|3.3|3.6|4.29|3.6|2.94|2.4|1.485|5.85|6.09|5.04|4.8|3.2988|3.21|3.9387|4.53|3.99|4.26|4.02|4.29|5.02|5.45|5.9258|3.66|3.52|2.3969|1.8|1.1915|0.9029|0.4279|0.7145||||||||||||0.492|0.3665|0.3299||
2024-04-29 07:55:51|adr_usa_0528|ANTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.75|91.75|56.5|27.1|20.9|26.45|34.15|36.1|31.625|23|18.15|34.55|33.4|18.55|11.5|15.95|14.95|11.75|9.45|10.75|11.15|9.3|9|8.35|11.9|10.45|10.2|15.6|10.95|27.55|21.8|26.7|27|21.05|15.4|14.275|12.5|8.6|12.95|10.8|5.35|3.607|2.1895|1.356|2.2295|1.71|0.9699|1.055|1|0.71|1.17||||||||||||1.08|0.64|1.1396||
2024-04-29 07:55:52|adr_usa_0529|BNTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.2|186|190.2|181.8|120|72.75|53.25|21.6|27.3|22.893|40.35|35.7|31.2|45.6|44.25|39.6|42.6|30.8985|24.75|25.35|11.025|9|7.095|7|7.17||||||||||||2.95|3.18|4.85||
2024-04-29 07:55:53|adr_usa_0530|MTP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.39|188.1|215|144.5|143.005|138|116.005|62.75|52|36.4|33.24|13.38|6|8.1515|6.4|3.3495|3|1.395|2.3||||||||||||||||
2024-04-29 07:55:54|adr_usa_0531|APOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.905|30.7|46.15|39.85|41.5|36.05|36.4|27.25|16.7|5.7|3.375|2.5025|2.38|2.2775|2.92|2.44||||||||||||||||
2024-04-29 07:55:55|adr_usa_0532|MDGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.6|72.8|55.6|66.8|34.396|26|9.36|8.16|6.48|1.45|1.25|3.03|3.44|2.88|2.44|1.99|1.7787|1.58|2.37|1.39||||||||||||||||
2024-04-29 07:55:56|adr_usa_0533|ANCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|2.47|1.41|0.8985|1.1|0.9786||||||||||||||||
2024-04-29 07:55:57|adr_usa_0534|TRPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:55:57|amer_0000|RY.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.6875|7.375|7.7825|7.9675|8.1875|9.7|12.025|13.425|15.6375|16.975|18.9|21.0375|22.125|15.475|19.1375|17.6875|16.25|15.225|15.875|17|18.9375|22.35|25.425|23.59|24.285|24.075|25.915|26.6|26.25|26.35|28.925|28.57|28.69|29.725|30.9|31.275|29.565|29.975|32.125|36.78|37.95|42.345|45.405|49.23|45.32|49.51|55.5|57.5|56.62|55.05|50.74|47.95|45.83|50.5|36.1|36.78|47.57|57.55|56.4|59.44|50.7|53.59|52.32|59.99|55.13|48.06|51.98|57.81|52.16|56.54|59.88|61.2|61.28|66|71.41|72.89|76.28|80.05|80.24|76.24|76.38|73.79|74.15|74.83|76.34|81.26|90.87|96.89|94.16|96.54|102.65|99.52|98.99|103.54|93.44|100.82|104.07|107.47|102.75|87.17|92.11|93.49|||||||||||126.52|118.7|134|136.62||
2024-04-29 07:55:59|amer_0001|TD.TO|price_second_month|1||||||||||||||||||||||||||||4.44|4.5|3.75|4.16|4.63|4.59|4.28|4.56|4.06|4.53|4.34|4.16|4.09|4.59|4.91|5.34|5.31|4.97|5.06|5.31|5.0325|5.2825|5.75|6|5.9075|5.9875|6.9125|8.8|8.725|10.225|11.7375|13.45|15.3|16.625|10.1875|13.45|17.275|16.6875|14.225|19.375|19.2|18|22.1|21.725|19.75|19.32|19.415|20.54|21.825|17.96|13.885|17.005|16.2|18.68|19.12|21.645|23.075|21.44|23.045|24.96|25.05|27.32|28.66|30.565|32.535|28.34|33.21|34.86|34.71|36.43|38.15|34.75|31.555|32.125|32.04|21.725|21.73|30.045|34.625|32.98|37.85|34.49|37.225|37.125|42.9|40.89|37.295|38.145|42.33|39.84|40.995|41.875|42.29|42.235|46.37|50.055|51.83|54.93|55.27|55.51|54.21|53.04|52.6|54.24|56.06|55.48|58.24|66.22|66.61|65.35|70.25|73.65|73.11|76.09|78.49|67.86|72.52|76.52|77.25|72.83|59.83|60.59|61.65|||||||||||82.11|81.83|85.62|81.75||
2024-04-29 07:56:01|amer_0003|BNS.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.4075|7.0625|7.4375|7.6875|8.3|9.65|11.4625|12.7125|15.125|16.5625|16.8375|19.225|18.2|12.5|16.875|16.025|16|15.75|15.525|14.525|18.15|21.875|21.6|20.2|22.7|23.19|24.48|26.305|24.995|22.4|26.33|25.95|30.05|31.55|32.9|35.4|35.82|36.95|40.7|39.55|40.54|43.41|46.14|46.82|44.22|48.04|52.1|53.19|51.89|52.25|50.28|46.55|46.67|48|33.31|31.07|43.42|48.87|49.22|50.88|49.05|54.92|57.1|59.49|58.1|52.72|50.83|55.88|52.74|53.92|57.46|59.11|56.22|59|66.43|64.03|71.14|69.27|66.31|63.54|64.47|58.83|55.97|63.47|63.31|69.52|74.76|77.8|78.01|80.2|81.12|79.36|74.44|76.99|68.05|71.14|70.34|75.25|73.35|57.47|56.18|55.32|||||||||||66.28|60.88|64.5|70.07||
2024-04-29 07:56:02|amer_0004|CNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.7834|5.8333|6.2834|7.275|7.3208|6.5125|7.0167|6.5833|7.5|7.9042|7.55|5.6417|6.9583|7.1167|7.8083|9.46|10.4267|11.4233|11.8983|13.3333|12.93|11.5917|11.0833|10.5917|11.1783|12.24|12.925|13.1675|12.87|14.9975|16.9575|18.925|18.875|19.705|22.9375|26.6|24.225|24.225|26.79|26.05|28.89|26.71|23.175|26.675|27.32|26.945|22.06|20.455|23.71|26.93|28.83|27.8|29.42|32.515|32.87|35.245|36.555|35.87|39.255|38.235|41.7|45.37|42.4|50.84|52.99|49.575|58.475|62.42|64.86|77.64|81.14|86.35|74.41|73.54|80.43|77.13|76.65|85.02|88.97|92.36|102.06|99.46|101.98|101.34|106.51|115.58|109.1|114.02|124.91|120.39|120.45|116.24|114.48|140.33||||||||||||152.2|157.46|175.97||
2024-04-29 07:56:04|amer_0005|SU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.3047|0.3135|0.3252|0.3272|0.3379|0.3774|0.4602|0.4758|1.0703|1.361|1.4672|1.6328|1.6094|1.3703|1.4563|1.3797|1.7188|1.9235|1.7312|1.725|4.1875|4.1563|4.3|4.9275|5.2|5.3637|5.895|6.68|13.42|14.075|11.55|13.5|12.64|13|14.335|17.385|16.335|18.245|20.505|23.885|24.53|35.175|33.17|42.5|44.44|42.825|45|41.47|46.445|47.3|47.805|50.75|67.81|60.8|28.6|26.46|38.25|33.49|37.9|30.41|32.5|32.31|34.48|45.66|40.45|31.38|30.72|35.62|28.03|30.81|32.46|31.25|31.45|35.5|36.42|36.53|41.73|44.63|36.11|37.53|36.35|37.26|36.9|33.08|36.22|35.56|42.78|41.35|42.28|39.13|44.75|42.24|51.64|53.72|42.84|45.36|41.65|38.94|41.43|36.99|23.67|20.93||||||||||||45.77|44.74|46.63||
2024-04-29 07:56:06|amer_0006|ENB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.86|4.0163|4.0938|4.225|4.5313|5|4.9938|5.4813|6.2|7.875|8.0188|7.9188|7.25|8.625|8.875|8.675|7.975|7.4125|6.625|8.575|8.45|10.125|10.125|10|10.1925|11.075|11.2475|11.9275|11.5075|10.6375|10.625|11.6925|12.7625|13|12.9725|12.5875|13.155|14.375|15.2975|16.7|17.51|18.09|17.9|17.275|18.195|20.1|18.555|18.975|17.8|18.555|20.275|22.12|22.265|19.05|19.05|19.35|20.45|22.505|23.32|23.81|26.525|28.57|29.025|32.47|32.5|36.14|38.16|40.81|38.81|40.22|45.98|44.97|43.19|43.71|46.8|51.53|54.23|52.5|58.13|59.48|54.37|47.43|47.79|52.28|51.72|56.5|55.9|52|49.92|48.65|40.81|40.29|44.51|43.66|48.68|49.76|44.53|50.3|49.96|44.78|41.73||||||||||||47.44|47.38|46.65||
2024-04-29 07:56:07|amer_0007|BMO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||13.375|14.375|14.75|15.5|15.875|16.7|18.3|21.8|24.475|26.95|29.45|31.675|38.25|40.5|27.5|30.85|30.275|26.75|25.55|24.65|25.5|31.25|34.15|39.3|39.54|39.1|39.29|35.9|38.62|35.65|36.89|41.69|40.12|42.55|46.69|53.5|54.23|53.37|55.3|57.76|56.18|57.03|57.8|65|66.35|60.06|67.6|69|69.72|68.4|65|56.33|45.95|42.5|45.95|31.25|32.99|49.02|54.17|55.85|61.65|57.74|59.48|57.48|62.98|61.35|58.67|55.88|59.3|56.26|58.1|60.86|63.94|61|68.75|70.81|73.96|78.58|82.43|82.18|75.9|74.01|72.78|78.08|78.87|81.95|85.97|96.57|99.33|95.22|94.43|100.59|97.32|101.62|106.54|89.19|99.99|98.92|97.58|100.64|71.06|72.26|77.84|||||||||||119.64|114.58|131.11|132.25||
2024-04-29 07:56:09|amer_0008|CNQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1563|1.985|2.2975|2.8125|2.9562|3.5063|4.625|4.075|4.5625|4.4688|3.9438|3.5625|3.3438|2.3125|2.9188|2.6063|3.3875|4.625|4.1688|3.875|5.9375|5.9375|5.3125|5.4125|6.5|5.2875|4.915|5.8438|6.275|6.4625|5.125|6.3937|6.65|6.7162|7.2188|9.1563|9.25|10.6775|12.7575|17.5225|18.125|29.235|26.435|31.045|29|29.015|30.95|29.365|35.545|36.095|32.46|36.88|48.62|45.32|26|20.45|32.355|31.355|35.235|35.44|37.25|34.3|39.49|48.93|42.17|37|38.31|36.73|29.66|29.99|28.59|31.52|30.9|32.14|34.58|40.52|44.13|47.39|37.96|36.36|38.38|29.65|32.34|28.28|38.97|40.73|45.33|38.09|38.94|38.47|43.76|39.75|44.89|44.56|33.39|37.38|36.51|31.81|37.11|34.55|25.15|25.72||||||||||||87.42|90.61|94.54||
2024-04-29 07:56:11|amer_0009|MFC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.525|7.925|12.775|14.15|18.725|18.95|20.3|22.875|21.24|21|22.855|17.99|19.775|18.4|18.975|20.955|19.685|23.45|24.955|26.8|27.54|29.185|28.575|30.22|33.575|36.625|36.25|36.8|38|40.4|40.09|40.22|41.2|38.4|38.6|36.36|20.27|12.53|22.2|23.09|20|19.34|17.74|11.71|14.28|17.94|17.46|13.22|10.99|12.45|10.9|11.16|12.62|15.01|16.64|17.49|20.4|21.35|19.83|22.18|21.93|21.77|22.94|21.47|22.17|17.53|18.4|17.66|22.93|24.34|23.1|24.91|27.11|24.5|24.46|23.95|21.77|22.18|23.14|22.15|26.16|25.79|17.1|19.49||||||||||||24.98|26.58|32.21||
2024-04-29 07:56:12|amer_0010|BAM.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.6656|1.7555|1.56|1.86|1.89|1.95|2.5079|2.8079|2.8139|2.8319|2.9699|3.2279|3.3239|2.376|2.6699|2.19|2.5439|2.61|2.154|2.034|2.172|2.31|2.5679|3.0599|3.2099|3.3899|3.18|3.7847|4.2647|3.9839|3.6911|3.5219|3.8399|4.3199|4.6199|5.9939|6.4709|6.7048|7.6426|8.1718|8.7118|8.4598|10.0222|11.2227|12.1389|13.3377|14.7255|16.9394|18.2246|14.5108|14.6201|12.1197|15.1913|13.7137|7.9452|7.0171|7.9203|9.2937|9.2188|10.3966|11.1125|11.4205|12.4984|13.7179|13.2185|12.1114|11.8575|12.8689|13.7512|14.1383|14.3922|16.2775|15.7181|15.6622|17.67|19.2908|20.0345|22.3346|24.7164|29.1705|28.3622|26.7048|29.5682|26.7822|29.6778|29.5|29.82|31.8933|34.0933|32.9267|35.7467|33.1667|34.4733|37.1733|38.8267|39.6267|41.3333|45.7733|51.2333|53.5133|43.23|44.02||||||||||||||||
2024-04-29 07:56:14|amer_0011|CP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.86|34|32.96|32.28|31.96|31.6|33.92|36.72|31.9|29.98|33.24|36.74|41.86|45.7|46.15|50.25|60.49|56.6|54.02|63.5|64.88|77.07|72.75|64.75|72.17|74.26|62.58|39.5|33.96|42.6|52.67|52.45|51.5|57.6|60.01|65.55|65.06|59.62|55.68|61.46|74.6|75.08|84.16|92.25|119.18|138.87|128.33|160.71|173.77|176.66|217.58|229.6|236.36|211.95|190|197.19|162.98|168.02|196.93|197.24|196.63|207.57|190.82|225.8|235.1|250.01|268.22|279.44|272.92|298.57|319.85|317.94|351.05|345.1|393.62||||||||||||107.26|97.69|115.23||
2024-04-29 07:56:15|amer_0012|TRP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.13|18.5|18.25|19.38|19.8|21.85|24.2|25.35|26.55|26|30.25|31.95|33.8|21.3|22.85|20.7|20.4|21.05|16.25|9.9|11.7|14.3|15.35|18.73|18.4|19.51|19.97|22.2|23.15|23.15|22.51|22.21|24.3|24.99|27.91|27.71|27.39|27.49|29.38|29.72|30.35|33|36.19|34.99|33.5|35.94|38.64|37.3|39.35|36.8|39.71|39.54|39.16|40.27|32.7|30.9|32.38|32.6|34.13|34.78|35.5|38|36.2|39.04|43.39|42.36|42.88|43.57|42.33|44.4|45.98|48.04|47.56|45.91|46.85|48.74|50.48|58.43|54.45|54.79|53.9|45.9|42.14|49.65|54.34|59.47|60.33|61.06|62.71|63.41|61.88|55.5|54.28|55.58|54.45|58.85|65.89|68.22|67.2|69.96|62.05|60.99||||||||||||48.8|50.89|53.68||
2024-04-29 07:56:17|amer_0013|CM.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|17.565|20.315|20.5|22.025|24.7|30.225|31.3|34.8|39.8|44.6|49.5|47.3|28.55|38|38.6|35.1|28.3|34.5|41.45|40.65|49.5|46.5|49.8|51.65|51.65|54.85|56.45|48.6|40.47|43.52|47.3|53.9|55.31|64|68.4|65.2|67.67|72.23|73.36|75.79|72.6|76.41|86|74.71|84.25|98.3|100.19|95.99|99.36|70.55|66.1|56.1|61.08|51.09|45.88|58.31|65.29|68.15|74.2|66.14|74.65|78.33|83.6|76.15|73.38|73.79|76.24|71.65|76.95|79.97|79.68|74.64|82.06|90.72|95.25|97.1|100.59|99.84|91.82|92.07|95.88|91.19|97.02|97.04|101.73|109.56|114.67|105.39|109.17|122.54|113.72|114.36|121.03|101.68|105.6|102.98|109.31|108.06|82|90.74|99.53|||||||||||56.56|52.43|63.8|68.67||
2024-04-29 07:56:18|amer_0015|MG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6996|14.5833|14.3402|13.2465|16.0416|16.0416|18.2291|17.5121|18.0347|22.3611|21.802|20.842|24.8888|22.7986|24.743|21.875|21.5954|18.0104|15.4705|14.2187|18.0625|17.6375|16.6875|16.715|22.9475|23.7625|24.88|27.62|27.27|24.73|21.385|20.675|22.81|25.3975|24.75|26.465|27.1|24.585|23.6125|22.7875|21.4475|21.75|20|21.1875|21.15|19.83|21.9425|21.4575|23.755|23.705|20|18.045|17.5075|15.245|8.9375|8.16|9.05|12.4|12.575|15|18.0625|20.76|24.495|23.925|23.45|18.595|18.195|23.565|20.875|21.27|23.175|27.425|34.57|40.48|43.05|49.285|55.47|61.64|61.15|67.94|71.47|64.92|60.74|52.5|53.25|52.81|54.28|56.79|60.47|60.09|72.37|70.6|83.14|70.66|66.31|69.44|57.89|66.66|73.18|61.09|58.06|63.52||||||||||||79.48|73.16|74.78||
2024-04-29 07:56:20|amer_0016|SLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|29.15|33.7|33.5|34.91|38|35.65|33.34|33.9|28|27.55|27|27.75|30.55|31.51|36.37|36.62|36.49|38.84|41.88|39.69|43.74|45.69|49.75|44.24|44.92|48.63|51.41|51.12|50.9|52|47.96|46.11|39.75|22.36|20.08|27.73|32.38|28.9|29.95|28.95|25.02|29.32|32.55|29.6|26.25|19.19|21.53|21.18|22.87|26.69|28.69|30.71|31.82|37.51|38.59|37.21|40.37|41.62|38.5|40.44|41.96|44.71|39.6|45.5|41.98|53.02|48.2|45.16|48.09|50.79|53.96|55.71|52.03|47.74|51.11|53.73|53.54|61.29|57.99|47.17|55.74||||||||||||65.91|68.52|72.08||
2024-04-29 07:56:22|amer_0017|ATD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4479|0.4375|0.3854|0.375|0.4792|0.5323|0.6687|0.7521|1.0833|1.2292|1.3125|1.3167|1.1167|1.0567|1.1333|1.275|1.9125|2.1917|1.9417|2.4083|2.6458|3.0817|2.85|3.555|3.6983|4.22|4.2083|3.8983|4.225|4.1917|3.825|3.4483|3.0067|2.825|2.47|2.1117|1.9733|2.0517|2.2283|3.1617|3.165|3.285|3.2517|3.7817|4.305|4.3917|4.1983|4.7067|4.8833|5.0567|6.66|8.31|7.9667|8.73|9.6183|9.605|12.9933|14.4683|14.72|16.09|20.71|23.96|23.49|28.54|30.25|30.415|28.02|34.005|31.6|30.695|30.505|30.245|32.895|31.19|27.07|31.14|34.92|36.34|41.775|40.065|43.68|44.01|43.1|44.9||||||||||||||||
2024-04-29 07:56:23|amer_0018|G.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:56:25|amer_0020|TRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.0706|19.6938|19.4184|21.7535|24.6723|26.7651|33.4288|31.0056|33.1534|34.8607|39.4867|46.9215|45.2693|36.4027|39.9273|41.7998|48.6838|48.5736|45.1041|57.275|52.9794|62.6721|62.2315|61.6808|58.3765|53.0345|49.8954|54.1359|55.0721|46.7563|45.5887|43.9916|45.6548|45.9963|47.4171|46.9986|49.2015|47.8357|45.3354|46.2055|46.602|48.4965|45.1922|47.8907|51.2171|49.0142|53.6513|51.933|49.8733|49.2345|42.6258|36.0943|39.8172|39.3766|34.9378|34.7395|36.7111|38.4734|36.7882|40.2247|41.5795|40.7864|41.194|42.2073|41.5685|33.3627|30.4108|31.6224|31.27|30.8184|30.1245|34.7065|37.9998|38.0218|43.5841|41.8548|41.4032|45.3794|50.2258|54.0368|54.6977|56.3718|59.4889|54.5985|60.6565|59.8194|63.8727|61.857|64.897|62.8924|62.584|55.689|55.5237|63.9277|67.13|71.56|85.9|91.49|92.88|99.71|92.22|99.71||||||||||||173.99|189.58|214.24||
2024-04-29 07:56:26|amer_0021|CVE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|26.01|28.69|29.53|37.54|35.02|35.4|34.11|38.56|33.11|32.61|32.55|33.39|31.24|30.69|30.4|29.31|31.46|34.08|27.02|22.19|20.47|18.13|19.79|14.26|19.9|19.36|20.27|17.69|12.42|9.77|11.84|9.34|13.57|12.6|9.19|12.06|11.26|11.82|12.02|9.87|6.19|6.32||||||||||||26.94|24.07|23.65||
2024-04-29 07:56:27|amer_0022|ABX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.88|35.75|41.5|43.3|36.95|40.5|38.7|35.5|31.4|23.45|27.3|28.05|20.35|30.5|26.65|25.05|28.8|26.5|23.65|27.4|23.4|23.1|24.83|25.3|24.85|23.75|28.8|33.32|25.25|22.43|24.03|23.9|28.26|28.52|27.23|28.53|26.3|29.13|30.6|28.57|31.11|31.03|31.05|33.6|37|35.76|34.92|31.08|34.33|40.32|51.2|40.03|36.95|37.72|38.45|41.37|37.78|44.86|39.65|44.15|49.95|52.91|51.28|46.39|49.85|54.05|47.34|40.59|38.01|34.49|31.27|21.78|20.11|17.61|22.56|17.6|19.99|13.54|16.26|14.72|9.15|9.83|18.8|21.92|22.29|20.15|24.51|22.34|22.49|17.82|14.78|17.07|13.35|16.93|16.6|16.81|25.81|22.18|25.6|33.11|38.64||||||||||||21.9|23.84|19.79||
2024-04-29 07:56:29|amer_0023|IMO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9167|5.3478|5.2367|5.5834|6.6167|6.5666|6.8722|6.6667|7.3333|8.5|9.3|9.3277|8.9667|7.3333|9.2167|7.7667|9.3|10.4667|11.53|9|12.17|12.25|13.02|12.6|13.75|13.88|14.22|15.1|15.21|14.69|14.5|15.8|15.44|16.63|17.27|20.35|20.43|20.52|24.02|29.69|29|40.13|35.73|36.53|39.62|41.59|42.89|41.75|49.55|46.21|48.15|55.35|57.75|54.61|44.25|39.74|44.38|39.37|40.55|38.75|40.5|39.32|37.33|50.59|48.12|40.16|43.62|47.29|41.51|45.01|42.35|42.88|40.49|43.98|45.21|49.82|53.39|57.86|49.58|48.24|48.78|46.45|43.38|43.19|41.79|40.01|45.99|41.49|38.22|36.86|39.8|34.75|42.42|40.67|39.57|35.63|36.13|32.67|33.26|29.39|21.51|21.51||||||||||||76.73|76.45|84.92||
2024-04-29 07:56:30|amer_0024|RCI.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.815|6.875|7.125|6.875|6.825|4.95|5.175|4.675|3.85|4.825|3.25|3.1|5.9|4.875|6.175|11.9|15.7|13.125|16.725|24.65|19.575|18.2|12.475|11.85|11.095|10.75|12.365|11.6|8.555|6.5|7.575|6.875|9.75|9.905|10.015|12.615|13.025|11.71|14.31|16.725|19|22.015|22.345|22.75|22.95|28.5|34.985|38.18|44.35|47.98|41.56|38.85|43.7|38.48|35.9|29.92|32.42|30.14|31.75|34.67|36.08|37.01|36.29|34.3|36.94|38.01|37.82|37.93|35.32|39.77|43.87|48.98|47|41.59|47.38|42.8|43.82|44.32|45.77|44.21|42.79|44.91|51.51|50.08|50|56.16|51.9|55.76|63|65.19|66.96|57.82|60.85|67.62|70.87|72.71|71.11|65.91|64.42|61.51|57.7|54.26||||||||||||54.97|58.43|60.06||
2024-04-29 07:56:32|amer_0025|NA.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.625|5.75|5.565|5.875|5.7|6.125|6.925|7.375|8.65|9.675|11.8|13.3|14.375|11.25|12.4|11.025|9.65|8.75|9.25|10.625|11.05|11.9|13.3|13.91|14.5|14|14.85|16.225|15.15|14.725|16.15|16.185|18.42|18.215|21.57|22.905|21.5|21.935|24.78|26.185|27.205|30.095|30.16|31.93|28.5|30.5|32.92|31.24|30.685|27.25|26.145|23.92|25.32|24.325|15.65|20.13|26.875|29.77|30.12|30.92|27.225|32.465|34.26|39.395|39.11|34.945|36.07|39.685|36.385|37.2|38.62|37.305|37.52|42.535|44.195|44.3|45.26|51.03|49.44|46.24|46.92|42.6|40.31|42.49|44.19|46.52|54.53|55.84|54.53|60.05|62.72|60.64|63.12|64.51|56.05|60.31|62.21|65.92|72.08|54.39|61.52|66.14|||||||||||98.7|90.23|101|114.06||
2024-04-29 07:56:33|amer_0027|L.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.4682|7.75|8.4207|9.6523|9.1732|9.7227|12.1745|14.2036|16.1059|16.9091|20.0795|22.6159|27.0545|25.4482|27.6886|32.9727|32.8882|31.2818|29.1682|28.9568|37.2|35.8895|45.6545|43.1182|42.3572|44.3018|43.7522|48.8672|53.3143|50.592|45.4432|47.3454|50.4313|52.2913|52.1222|55.3434|53.475|50.7272|57.6346|60.1118|61.3039|58.6576|51.7249|48.6981|44.9105|43.4141|40.1168|39.1022|42.2981|38.1722|28.2382|24.4505|28.7877|25.6088|27.0545|26.3443|30.3687|28.1113|27.9676|31.1973|32.9051|36.7688|34.6552|33.4208|35.1709|31.2226|31.2818|29.3542|26.7502|29.2865|28.2973|35.061|42.0191|38.0201|36.4644|38.6288|38.6372|45.8236|52.0039|53.9315|53.475|59.3678|57.0005|58.1081|60.0864|60.3231|59.0042|58.5561|64.5504|57.2626|57.4317|55.7323|56.6877|57.0681|61.29|65.54|69.36|72.87|71.6|66.5|68.16|67.41||||||||||||117.33|117|144.64||
2024-04-29 07:56:35|amer_0028|FFH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||79|81|96|135|165|197|300|286|338|389|299.5|341|562|440|491|530.05|410|249|217|170|157|198|183.9|220|213|231.5|184.9|185.85|169|134|155.05|80.18|164.15|231.25|196|207|201|173.15|197.7|201.75|203.39|197.76|176|163.25|126|133.15|209.22|225.72|216.05|219.38|289.99|299.88|273.55|233|360|308.86|282.03|372.18|376.1|361.12|393|422.89|397.56|376.48|373.5|394.9|417|408.98|407|371.17|341.18|391.84|418.65|432.77|412.81|459.96|488.31|501.01|581|656|626.39|611.76|641.17|715.29|673.87|742.22|638.32|598|592.69|649.08|708.99|627.16|728.02|716.46|628.18|651.53|620|593.25|600.01|578.21|382.47|402.09||||||||||||1114.27|1247.27|1448.59||
2024-04-29 07:56:37|amer_0029|PPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|24.01|25.49|29.75|28.07|28.15|27.06|27.81|28.94|32.92|32.22|33.94|39.91|43.98|49.61|42.13|39.31|40.59|35.6|31.21|32.94|38.33|39.49|38.92|42.32|43.71|40.25|44.93|40.98|45.1|44.98|44.32|48.16|48.23|48.45|46.63|49.74|35.52|32.96||||||||||||42|45.39|47.23||
2024-04-29 07:56:38|amer_0030|CPG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.34|7.1|12.32|13.85|14.9|14.94|17.35|19.67|17.5|20|19.85|21.9|21.25|23.02|17.12|17.43|20.64|18.51|23.69|27.29|37.86|38.1|24.93|22.64|31.09|37.03|39.3|39.1|38.39|36.73|40.67|45.98|44.79|43|44.35|45.76|39.96|41.31|39.03|38.6|37.69|38.51|39.44|38.87|44.18|44.83|35.3|31.76|28.86|14.74|17.37|16.03|21.81|20.61|15.46|15.73|12.9|8.34|9.41|9.19|10.44|8.4|4.03|3.89|4.69|4.13|4.8|4.21|2.03|2.62||||||||||||11.12|9.55|9.89||
2024-04-29 07:56:40|amer_0031|POW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.47|5.1575|5.25|4.875|5.6|6.0375|7.25|7.25|8|9.5375|10.9125|13.2|16|14|17|14.8|13.475|13|13.275|10.5|13.5|15.5|17.25|17.825|17.225|18.35|18.625|19.85|21.725|19.115|18|19.125|21.445|20.475|22.4|25.85|26.45|28.3|28.7|31.65|31.31|31.88|30.99|31.4|30.03|32.48|35.6|38.65|39.85|40.5|40.47|34.41|33.61|32.88|25.49|18.19|25.44|29.19|26.31|29.07|27.56|26.29|27.29|29.36|27.84|23.69|22.29|25|22.92|23.51|25|27.56|29.1|28.89|32.39|30.29|29.18|32.04|32.43|33.72|32.19|28.8|31.33|29.4|29.58|27.72|30|30.9|28.82|30.52|32.69|30.41|30.21|29.25|26.5|28.09|28.49|28.07|32.24|29.67|22.41|26.04||||||||||||36.9|37.55|39.21||
2024-04-29 07:56:41|amer_0032|IFC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|37.4|41.3|43.95|44.38|48.95|49.71|50.32|55.1|56.9|60|63.02|60.2|63.5|65.51|61.35|60.83|67.35|66.61|72.22|75.8|79.78|89.31|87.77|92.04|87.84|85.33|91.08|93.36|93.07|96.01|93.29|102.94|108.24|97.06|98.05|103.64|103.54|110|116.59|129.68|137.78|145.49|133.03|142.4||||||||||||190.5|210.3|225.68||
2024-04-29 07:56:43|amer_0033|GIB.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4281|0.7344|2.0625|2.6563|4.25|7.5125|6.75|5.575|8.25|8.25|7.025|9.5625|25.2|15.25|12.85|6.15|6.42|8.8|8.4|10.99|10.38|8.9|6.23|7|6.88|6.87|7.55|7.4|8.7|8.2|8.45|8.05|7.72|6.98|8.3|8.6|8.53|7.45|6.99|7.79|9.95|11.37|11|10.66|10.94|10.25|10.99|9.22|9.41|10.26|11.4|12.9|15.22|16.15|14.92|16.4|19.44|20.8|19.47|18.73|21.01|20.75|25.46|24.01|26.89|32.16|34.5|39.81|36.62|36.78|38.75|40.9|52.31|53.28|49.61|56.85|56.58|60.05|63.26|64.85|61.06|65.78|62.53|68.88|74.89|77.25|84.72|81.52|88.76|98.38|103.13|108.78|100.21|88.43|91.41||||||||||||140.9|137.97|155.82||
2024-04-29 07:56:44|amer_0034|ECA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:56:45|amer_0035|SJR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.9283|0.9592|0.9592|1.1758|1.2006|1.1016|1.1016|1.1201|1.1635|1.4977|1.739|2.2279|3.2305|3.3048|4.0103|5.1366|7.0551|6.5352|5.8792|18.8136|16.9817|16.4371|16.4619|14.8528|16.9322|15.6004|16.2836|14.9271|12.6001|7.4264|8.9612|6.555|8.1889|8.4859|9.5801|11.1446|11.9565|10.0999|10.6099|11.1941|13.016|12.3972|11.6595|14.729|15.1994|16.4371|17.5263|19.8929|22.101|24.52|24.57|19.13|20.56|22.9|22|18.8|18.9|18.79|20.4|19.97|19.18|21.87|20.57|20.69|20.77|22.4|21.07|20.31|19.75|20.16|21.9|24.67|23.11|25.38|24.46|25.61|26.99|27.39|30.87|29|27.45|26.43|27.72|23.43|25.08|26.23|26.29|27.64|28.86|27.86|28.75|24.84|26.1|26.32|25.01|27.14|27.45|25.3|27.45|23.23|23.23|24.39||||||||||||||||
2024-04-29 07:56:46|amer_0036|GWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.2038|3.2813|3.5475|3.735|3.9063|4.4375|5.25|5.8375|6.8875|8.25|8.6|10.85|12.1875|10.25|12.2|15|11.475|11.25|11.2|9.15|12.7|14|16.325|18.45|17.175|16.74|17.21|17.115|18.875|18.175|19.24|18.375|19.92|20.55|21.25|25.35|24.235|25.65|25.8|29.15|26.8|28.66|29.5|29.2|27.64|29.27|33.25|36.2|35.15|35.75|35.52|30.84|31.43|32.1|28|15.95|22.3|25.96|24.22|27.07|25.09|24.5|25.75|27.43|26.29|22|19.56|23.03|20.93|21.77|23.52|27.4|28.98|29.75|32.7|30.8|29.05|31.82|33.87|35.26|36.03|33.63|36.29|35|35.34|31.32|35.36|36.24|33.58|34.59|35.11|33.86|32.91|31.84|30.47|30.26|30.6|28.38|33.45|31.57|22.42|26.61||||||||||||38.83|43.37|41.8||
2024-04-29 07:56:48|amer_0037|FTS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.875|6.8125|6.875|7.075|7.6|8.2125|8.225|8.375|8.65|9.85|11.3125|11.25|9|9.65|9.25|8.7625|8.7375|8.275|7.3|7.75|8.15|8.5875|8.9625|9.3875|10.2|10.5225|12.025|12.0625|12.15|12.55|13.1875|13.8875|14.85|14.94|15.225|14.9125|15|16.8|18.3225|18.7|21.025|24.91|23.33|24.15|25.12|28.15|26.3|28.2|26.55|27.05|28.05|27.3|26.08|26.75|24.01|24|24.91|26.11|27.27|26.96|29.49|32.1|32.99|33.01|32.66|33.51|32.64|32.9|32.49|33.38|33.66|33.01|30.35|31.15|30.63|32.54|33.52|40.61|39.58|37.98|35.69|36.88|37.51|41.02|41.25|40.04|42.13|44.47|45.69|47.5|41.93|41.43|42.72|46.15|47.45|51.05|54.97|52.04|54.32|53.01|52.17||||||||||||52.99|54.36|52.33||
2024-04-29 07:56:50|amer_0039|CTC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|15.63|14.63|17.75|16.3|22.95|25.25|27.5|26.05|28.8|34.05|39.2|32|38.5|38.4|44.15|38.1|33.35|19.65|22.25|20.35|17.2|21.62|23.21|26.5|26.1|25|31.3|30.11|32|29.9|34.85|35|39.3|43.8|45.3|48.44|54.27|56.71|58.63|59.6|66.86|66.5|67.45|69.3|72.55|71.65|78.94|77.61|70.9|61.22|59.9|53.97|45|39.09|48.4|57.1|55.21|52.55|57.8|55.31|63.53|61.76|64.69|55.19|64.6|62.83|67.22|71.27|65.9|68.82|83.3|89.09|99.71|99.85|104.59|112.32|128.31|131.72|128.95|124.2|125.12|131.54|143.2|134.33|139.92|152.3|153.76|147.8|163.03|174.39|165.08|163.27|148.35|145.2|135.2|134.48|154.76|131.99|117.62|136.45||||||||||||160.3|141.15|138.1||
2024-04-29 07:56:51|amer_0040|IPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.9|6.05|5.05|4.25|5|5.9|5.2|6.15|6.65|6.7|6.58|7.45|6.66|6.65|5.85|6.18|6.47|6.88|7.13|8.61|7.8|7.97|8.62|9.2|9.57|9.98|9.88|10.5|9.95|10.09|8.45|8.92|9.45|9.15|9.79|9.6|9.99|9.85|7.2|7.06|8.54|9.43|10.89|11.53|11.35|13.08|15|14.73|16.62|16|18.12|19.13|18.9|21.71|22.61|23.18|23.31|23.91|25.36|28.76|30.22|36|32.62|33.86|31.04|25.35|24.11|24.17|26.65|28.23|27.16|29.02|26.75|23.15|26.91|22.48|24.64|24.89|21.18|21.14|20.88|24.46|22.13|21.6|12.61|13.89||||||||||||||||
2024-04-29 07:56:53|amer_0041|FM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.65|1.05|0.8|0.64|0.8|0.52|0.22|0.24|0.14|0.14|0.17|0.252|0.76|0.496|0.514|0.64|0.7|0.8|0.64|0.53|0.54|0.71|0.6|0.62|0.978|1|1.36|2.086|3.23|3.01|2.594|3.64|4.42|4.214|5.076|5.9|7.238|10.24|11.774|11.18|13.832|16.732|15.87|17.314|18.828|15.604|13.53|3.194|6.74|10.032|14.378|15.15|15.836|12.09|11.736|18.22|23.28|26.156|22.59|17.45|22.83|17.79|18.92|21.82|19.27|19.22|17.39|18.33|21.65|23.29|24.19|17.84|15.85|16.45|7.05|5.27|3.91|8.23|10.09|15.73|13.82|12.01|15.18|15.31|21.39|21.9|17.73|11.51|15.46|9.83|7.99|11.8|9.76|8.2|12.69||||||||||||36.3|11.11|12.85||
2024-04-29 07:56:55|amer_0044|FNV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|20.67|20.86|16.25|27.6|29.7|25.96|29.7|27.9|30|31.81|33.42|30.68|36.99|42.45|44.71|45|41.27|48.72|57.19|49.85|42.77|49.4|43.35|56.28|53.58|60.44|61.83|65.96|64.71|57.67|63.95|72.78|81.27|90.98|78.1|85.61|97.39|102.69|107.52|90.79|90.71|85.53|91|98.93|99.54|130.56|130.94|153.01|201.35|193.97||||||||||||194.66|151.98|142.09||
2024-04-29 07:56:56|amer_0045|PWF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:56:57|amer_0046|QSR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.02|48.19|52.55|48.48|45.63|54.66|61.09|64.08|72.86|82.15|76.23|80.13|74.24|76.57|74.51|78.09|83.22|87.95|104.41|87.27|79.11|74.62|71.48||||||||||||93.85|96.51|105.38||
2024-04-29 07:56:58|amer_0047|HSE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.2103|14.9558|15.9077|17.6894|18.453|19.5983|24.3834|19.7256|21.7872|18.1984|15.246|14.7624|13.0316|8.7047|9.0101|6.7703|9.4937|11.7081|8.0429|6.0068|7.8139|6.9485|6.6176|6.9739|8.3433|8.1193|8.4756|8.552|8.4756|8.4655|7.9666|8.6283|8.4349|10.1046|11.0514|13.0062|12.5735|14.2431|17.6385|18.2341|21.2527|31.1537|28.5524|35.4093|32.9353|38.9319|39.894|38.6367|45.3815|38.75|39.67|41.7|49.86|46.94|32|27.2|33.51|29.48|27.7|26.92|26.66|24.84|24.47|29.97|29.65|24.38|25.4|26.73|23.31|26.07|27.88|31.71|29.29|29.78|29.99|33.67|36.57|33.1|24.18|28.09|24.44|23.43|18.03|14.75|15.14|16.12|15.77|15.8|15.55|14.61|15.63|16.94|18.71|21.58|16.5|14.63|12.69|8.89|9.67|6.39|3.88|4.41||||||||||||||||
2024-04-29 07:56:59|amer_0048|DOL.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7083|3.675|4.0833|4.5833|4.7683|4.9|5.41|6.2133|7.4083|7.6667|10.27|10.4133|9.7917|10.8717|12.2733|13.9083|14.4633|13.985|14.7417|15.78|19.8|22.7|25.21|29.7067|26.6467|30.4633|30.0667|34.7867|32.8167|36.96|40.93|45.79|52.38|50.6067|51.76|41.39|31.56|35.2|45.77|47.73|45.04|39.25|45.16|50.95|||||||||||89.72|93.58|95.49|103.19||
2024-04-29 07:57:00|amer_0049|MRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0533|19.2267|20.35|21.53|23.2267|22.35|20.5667|20.6267|22.4733|23.69|29.65|35.72|35.07|35.5|38.63|42.57|44.58|45.07|41.51|40.24|45.26|41.22|40.41|39.93|42.78|41.08|45.8|49.46|49.57|56.19|58.35|52.28|56.11|59.91||||||||||||69.64|68.01|73.48||
2024-04-29 07:57:02|amer_0050|SAP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7563|4.9125|4.6188|5.125|5|4.5938|4.925|4.3438|3.625|3.7563|4.8187|4|4.3063|4.1975|5.375|5.8438|7.2875|8.25|6.375|5.85|5.625|6.175|7.05|7.0125|7.425|8.025|8.1|8.585|9.1625|9.1125|8.9875|8.875|8.3575|8.41|9.4975|9.4225|10.5375|10.875|12.345|12.6875|13.625|12.875|13.72|11.925|10.545|11.055|13.28|14.985|14.815|14.145|17.115|18.48|20.47|23.275|20|19.46|20.3|21.46|21.61|22.15|24.99|26.86|23.36|24.62|27.27|29.54|32.945|33.25|36.32|34.59|30.81|32.55|37.8|39.88|43.24|46.54|46.85|43.6|42.53|43.78|40.04|45.06|40.64|40.85|41.64|45.06|39.7|40.49|41.09|33.83|34.23||||||||||||29.21|26.38|27.61||
2024-04-29 07:57:04|amer_0051|GIL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3985|0.336|0.5625|0.75|0.9187|0.8359|1.3609|1.5469|2.0359|1.5703|2.1381|1.7156|1.3337|1.375|1.68|2.0956|2.1288|2.03|2.3719|2.3719|2.6069|2.3838|2.745|2.4625|2.2531|2.2437|3.1219|3.65|4.6875|5.5|7.0938|5.915|6.8563|7.7713|7.5338|9.7675|8.2875|9.5|9.5725|6.82|5.88|5.635|2.1975|4.6775|5.81|4.85|6.3075|7.46|7.4175|7.175|7.76|8.5925|6.54|6.02|6.2025|6.3525|7.8525|8.395|9.295|10.6875|11.5925|12.825|14.165|14.525|15.635|16.34|19.0075|39.3|40.55|40.53|33.15|38.62|38.65|36.49|33.65|37.85|38.61|40.01|37.31|37.1|38.16|41.23|47.09|50.15|48.15|35.83|33.54|18.35|26.57||||||||||||40.3|49.12|47.26||
2024-04-29 07:57:06|amer_0052|CSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|25|24.56|26.01|23.23|23.88|26.49|28.99|25.01|24.26|30.9|35|34.66|39.3|42|41.75|47.01|52.7|73.25|70.1|65.76|98.29|87.12|99.35|118.2|120.42|142.5|173.4|200.79|242.42|241.76|269.4|321.23|421|505.5|555.25|559|505|509.19|565|619.83|623.5|682.62|683.05|756.99|831.89|982.71|945.65|882.8|1114.8|1209.23|1284.7|1376.01|1402.09|1532.43|1559.22||||||||||||2775.46|3187.3|3778.39||
2024-04-29 07:57:08|amer_0053|T.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|8.175|7.225|10|10.25|10.0375|9.7375|9.2775|8.75|6.075|6.34|4.8|3.525|2.4375|3.95|4.5025|5.1|6.62|6.25|6.3475|5.95|6.605|8.0975|9.555|10.375|11.2|11.505|11|11.45|13.4975|14.1725|14.5175|16.295|13.81|12.2275|10.9|12.0525|10.0125|9.1725|7.8575|7.73|8.5|8.325|8.485|9.8925|11.15|11.65|11.96|13.1525|13.15|13.8125|14.3125|14.7575|15.7675|16.095|17.37|18.21|15.955|18.675|19.39|20.25|19.615|21.815|22.15|20.675|21.66|20.925|19.72|20.21|21.585|21|22.015|22.7|22.355|23.84|23.09|22.795|24.34|23.78|23.635|25.055|23.75|25.04|25.21|22.5|24.44||||||||||||23.73|24.28|23.67||
2024-04-29 07:57:09|amer_0055|CIX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5938|2.0688|2.3938|2.2813|3.7313|3.7688|3.4375|3.85|2.8125|3.4625|4.0625|4.7375|4.4|6.2125|9.3|12.25|13.525|14.55|14.6|13.88|11.9|10.65|11.66|11.76|10|9.61|9.96|11.01|13.4|15.8|15.05|16.37|16.17|16.85|17.19|16.97|20.3|22.45|28|31.08|30.93|25.9|27.19|30.1|24.71|25.5|23.38|23.6|21.79|13.11|12.8|17.72|19.6|19.66|21|18.11|19.5|21.85|22.71|23.22|19.98|20.15|22.06|21.64|22.59|23.19|27.13|30.44|31.55|34.85|33.61|33.87|35.36|34.2|35.13|35.82|31.29|31.6|29.24|27.39|25.27|25.52|27.19|26.22|27.35|29.15|28.85|25.14|21.16|19.9|19.03|20.6|19.1|20.84|25.32|16.32|18.85||||||||||||17.34|14.06|16.92||
2024-04-29 07:57:11|amer_0056|BCE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8656|1.0633|1.0938|2.2906|2.4937|2.7062|3.1031|4.0187|3.625|3.3594|3.9937|4.3063|4.4813|6.1875|10.7188|35|33.5|41.7|39.75|39.47|40.97|36.98|32.59|26.75|27.83|29.03|28.17|28.19|30.46|29.02|29.23|26.8|27.75|29.03|29.56|28.64|30.2|27.63|27|26.55|27.48|28.16|31.58|39.61|39.95|39.72|35.7|34.98|39.9|25.23|24.5|24.02|26.81|27.21|29.27|31.7|33.28|34.71|35.49|38.62|39.13|40|40.22|40.53|44.43|41.99|45.09|46.76|42.25|46.82|47.82|49.75|48.85|54.06|54.93|53.44|53.57|58.4|58.25|60|61.92|58.43|58.83|60.26|59.16|61.74|55.89|54.01|53.62|57.12|57.89|60.94|61.97|63.85|65.19|55.72|56.91||||||||||||57.24|53.43|50.36||
2024-04-29 07:57:12|amer_0057|KEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|22.545|22.75|21.1|21.055|22.69|23.75|27.225|29.79|28.38|30.545|33.395|36.9|47.505|46.525|41.69|40.57|39.49|39.1|37.34|38.05|40.08|38.45|40.5|40.63|36.24|36.36|33.32|36.35|36.48|28.65|32.31|32.5|32.5|32.65|32.22|21.97|24.53||||||||||||33.38|34.17|33.39||
2024-04-29 07:57:14|amer_0058|AEM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.25|17|23.13|27.4|23.9|18.75|19.55|14.85|12.15|6.75|8.85|9.35|4.35|6.95|8.3|8.25|9|10.95|10.1|7.9|8.7|10.1|10.06|12.05|14.6|15.04|19.37|25.65|23|17.14|20.47|15.24|20.07|15.32|18.24|19.14|17.86|18.71|18.06|14.7|15.4|17.1|29.03|36.9|41.98|50.39|46.04|38.92|47.22|47.99|68|70.35|60.95|48.59|63.95|67.49|62.79|65.8|60.76|62|69.44|83.08|68.3|62.63|67.69|45.74|35.97|38.66|47.61|55.39|41.36|33.7|31.75|28.97|35.53|32.99|41.58|26.68|40.17|40.02|32.22|35.48|47.61|58.86|66.47|55.2|55.85|65.29|64.01|56.55|48.89|58.19|44.98|46.73|55.97|58.95|83.24|78.92|63.69|88.09|107.54||||||||||||65.61|72.85|65.09||
2024-04-29 07:57:16|amer_0059|CCO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7|7|8.4584|12.4584|11.6167|11.3834|9.6584|8.4917|8.7834|8.025|8.5|6.9917|7.0834|4.7084|4.7667|5.3584|5.0417|4.65|3.7083|2.9417|3.4167|3.1667|4.2333|4.9167|6.6333|5.9333|6.0333|7.3333|7.0167|5.1767|6.1333|5.9583|6.73|8|10.7167|10.6167|11.725|14.2917|19.4916|28.075|25.83|29.92|33.215|42.25|45.19|45.24|43.26|43.25|55.43|42.65|41.47|38.55|40.48|31.94|22.15|18.69|30.01|29.13|30.32|28.9|25.75|26.02|37.16|39.53|27.08|22.73|19.32|24.3|19.86|21.48|18.12|22|22.54|20.05|21.54|26.81|21.68|21.26|21.26|19.3|18.64|18.51|16.32|16.38|15.28|12.1|12.36|14.7|12.45|12.52|12.1|11.32|13.41|13.56|15.77|15.27|13.64|11.68|12.1|11.61|14.96|15.11||||||||||||50|62.31|55||
2024-04-29 07:57:17|amer_0060|ARX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.35|10.65|12.4|11.65|10.35|9.9|7.7|7.8|6.4|7.7|8.6|9.15|8.6|10.1|11.55|11.35|11.37|13.5|12.49|11.04|12.31|12.26|12.53|11.2|11.79|12.12|13.59|13.37|15.32|15.18|15.82|17.41|19.48|18.32|22.52|24.8|26.45|26.84|30.54|22.37|21.5|23.75|19.86|19.25|23.68|30.68|29.02|19.51|12.7|17|17.32|21.04|21.83|20|19.05|24.33|26.92|25.09|23.55|25.58|25.45|20.99|23.43|24.72|25.61|28.04|25.57|28.78|29.98|30.92|31.35|28.17|24.36|22.85|18.07|18.52|17.72|20.8|22.98|23.32|21.01|17.63|16.09|15.81|12.88|13.36|14.58|9.15|10.13|7.66|5.96|6.73|6.82|5.75|6.72||||||||||||20.61|21.64|23.13||
2024-04-29 07:57:19|amer_0061|TOU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|28.27|34|30.55|25.72|23.95|27.77|33|36.76|42.02|40.8|41.95|50.71|53.44|54.19|40.93|39.41|38.21|29.07|25.73|25.18|31.38|37.1|34.93|31.2|27.01|23.83|22.81|18.67|25.43|22.21|18.13|19.97|17.38|13.14|12.54|11.15|13.94|17.87||||||||||||69.29|65.68|61.42||
2024-04-29 07:57:20|amer_0062|MX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5|10|9.88|10.5|10.05|10.6|13.75|13.4|12.35|11.65|12|11.6|12.7|9.15|8.55|6.45|5.4|4.4|3.55|3.13|4.11|8.75|7.8|9.55|11.85|10.2|8.2|10.35|13.64|12.66|13.75|13.8|14.05|13.89|12.99|15.25|16.25|17.49|20.88|22.3|23.03|17.95|20.4|22.56|25.75|26.36|28.25|29.5|27.9|23.66|29.7|28.45|28.08|26.98|13.5|9.35|13.06|19.6|18.78|24.91|21.77|22.76|30.08|28.27|30.89|25.41|25|31.02|28.88|29.38|30.06|37.75|45.87|48.95|64.99|77.6|62.2|72.7|57.52|67.99|69.02|53.84|52.46|42.8|43.14|38.09|59.13|67.69|55.72|63.81|68.76|70.83|88.58|95.22|73.62|74.07|56.26|43.16|49.43|38.64|22.31|29.09||||||||||||57.5|57.92|60.7||
2024-04-29 07:57:22|amer_0064|SNC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7222|2.8056|2.8889|3.7222|3.4167|3.4501|4.6667|5.6|5.1834|5|4|3.7834|4.3|3.4|3.4|4|4.2834|4.0167|3.6667|4.05|4.6667|4.4167|4.7167|5|7.1667|7.1|8.8833|9.4|12.75|11.0333|11.33|10.9|13.2833|14.25|16.0033|16.2167|16.0433|15.94|18.2833|20.8|22.72|22.6833|24.0733|31.5433|29.51|30.49|32.32|35.94|39.51|41.4|47.63|43.02|56.95|53|34.8|29.04|39.17|46.34|49.1|49.25|46.02|49.35|54.81|56.24|57.03|52.38|50|37.4|38.14|35|39.4|46.62|40.83|39.57|47.03|49.37|52.38|55.68|43.22|39.34|44.96|39.5|42.42|42.47|52.81|55.9|56.92|54.09|51.83|54.55|56.27|55.67|56.56|52.53|48.5|36.35|24.09|16.41|24.02|31.2|20.88|23.08||||||||||||||||
2024-04-29 07:57:23|amer_0065|BB.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|2.4333|2.7333|6.3333|7.7083|17.0833|10|14.5917|26.8417|16.6667|8.35|6.9333|4.7583|6.7667|4.8583|3.3983|3.25|3.2217|3.6633|5.6317|9.4|19.1967|23.2|26.9867|35.16|31.2367|27.1833|29.0867|22.49|25.75|29.5867|24.5367|43.9367|48.65|49.3333|76.3333|120.42|93.28|122.68|125.84|58.19|67.78|84.39|83.18|67.7|67.41|72.59|57.73|56.17|64.82|52.6|25.44|22.58|16.72|13.08|7.18|7.59|13.86|15.25|9.02|8.44|10.94|8.11|10.19|11.6|12.91|12.62|10.14|9.66|10.02|9.08|8.68|9.72|9.18|12.48|12.46|13.99|15.5|13.33|12.77|12.27|10.69|12.04|9.63|6.81|8.24|5.63|6.38|6.71|||||||||||6.71|4.99|3.77|3.87||
2024-04-29 07:57:24|amer_0066|VET.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.7|4.85|7.05|6.55|7.1|7.85|3.4|4.35|2.3|3.75|5.6|4.9|4.8|6.75|7.3|7.5|8.4|11.32|9.5|9.85|10.25|10.9|9.3|11.16|12.43|12.85|14.75|14.24|17.9|18.2|18.55|19.41|22.75|22.5|26.84|27.3|30.7|31.61|35.1|32.05|31.11|36.8|36.37|35.6|38.71|42.4|41.74|27.6|22.63|31.79|29.42|30.12|34.25|32.25|34.87|39.98|51.13|50.12|43.93|47.02|48.63|43.29|46.41|49.11|52.03|52.32|56.21|59.01|62.18|72.88|70.73|62.02|56.22|54.98|45.05|38.72|33.73|42.54|47.3|54.35|50.51|46.12|39.55|44.56|43.23|46.45|41.57|32.2|33.8|29.97|19.57|19.43|13.84|7.31|5.32||||||||||||19.68|17.14|15.08||
2024-04-29 07:57:26|amer_0067|ALA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.62|23.88|25.09|27.57|30.87|30.62|29.26|30.75|34.23|34.85|37.98|35.57|38.38|42.49|48.47|51.81|45.3|44.52|39.76|32.21|31.49|32.59|30.31|33.54|32.08|31.2|30.11|27.4|29.03|26.42|25.5|24.83|14|17.68|19.53|18.17|19.97|20.07|15.63|17.81||||||||||||26.42|27.6|29.09||
2024-04-29 07:57:28|amer_0069|WN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.0834|15.46|15.6667|16.0433|15.6333|17.6666|21.9167|24.9666|28|31.2834|37.5|40|52.1|45.45|53.75|61|60.5|53.35|49.5|51.45|63|68.65|86|86.95|87.5|100.65|103|106.5|122.85|114.86|93.9|92.95|103.98|106|98|98.35|88.45|87.29|105.26|108|110.91|105.95|90|87.15|82.35|78.4|71.35|71|74.83|71.6|54.84|46.18|51.21|47.13|55.15|60.49|61.75|57.06|61.75|68.94|73.34|81.61|78.35|68.09|73|67.94|67.49|63.84|58.5|63.47|62.9|74.55|83.37|83.24|79.48|80.42|79|86.17|100.75|106.05|101.07|109.02|109.23|110.15|113.37|112.9|111.72|111.3|122.11|108.53|109.91|104.91|105.25|101.64|96.07|93.8|100.97|108.17|108.04|101.05|99.46|94.23||||||||||||149.85|159.15|177.76||
2024-04-29 07:57:30|amer_0070|EMP.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.625|2.3333|2.1667|2|2.0833|2.2|2.2083|2.525|3|3.4667|3.625|4.3667|4.5833|4.6667|5.375|4.175|4.5|4.65|4.7917|5.1667|5.7333|5.75|5.5167|5.3333|5.5833|6.02|7.4583|8.9167|10.165|9.0417|9.8333|8.05|8.6667|8.6733|8.95|9.27|8.6667|9.6667|10.2667|11.3333|12.75|12.7067|11.8467|14.3667|14.24|13.5833|13.77|13.3667|14.3533|16.4167|14.2667|12.87|14.6|14.2267|16.2467|17.6667|14.1|14.57|15.9|17.56|17.5533|18.3533|18.6067|17.8267|18.6333|19.1667|19.7033|19.2|17.8867|19.7267|19.65|22.05|26.8067|24.79|24.1933|22.5567|24.1867|25.9633|29.2067|29.4367|29.3233|27.45|25.74|22.5|19.21|19.57|15.72|20.32|22.12|22.08|24.49|25.86|26.39|23.54|28.83|28.93|32.98|35.87|30.46|27.53|32.51|38.65|||||||||||37.63|36.95|35.05|33.08||
2024-04-29 07:57:31|amer_0071|PEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|22.15|23.73|18.48|17.57|20.08|24.9|25.17|30.28|28.7|31.55|36.1|37.56|37.48|35.75|35|33.45|25.95|26.82|28.94|34.38|38.27|32.36|28.16|24.49|20.35|15.45|10.19|10.59|11.05|10.26|7.59|4.9|3.36|2.89|2.2|2.59|3.09||||||||||||12.55|12.51|14.09||
2024-04-29 07:57:33|amer_0072|CU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.095|6.345|6.5625|6.5625|7.15|7.975|7.85|8.8125|9.275|9.8625|11.7|11.3125|9.7|11.3625|11.9625|10.875|10.35|9|8.9375|9.75|10.1125|11|12.75|12.5|12.7625|13|13.64|14.5625|13.3875|13.7375|12.4875|13.3125|13.8775|14.375|14.85|13.5625|13.785|14.995|15.25|16.0375|19.03|21.3|20.225|20.625|19.98|22.335|21.51|24.895|24.325|25.25|22.475|23.03|21.55|20.8|20.65|17.69|18.73|20.575|22.32|22.37|23.85|25.9|25.145|28.555|30|31.085|32.97|33.505|33.99|33.62|38.88|38.055|34.17|36.07|39.19|39.25|39.14|39.96|41.55|36.93|36.37|32.62|32.55|36.25|37.6|35.37|35.74|40.88|38.92|39.04|33.89|31.47|31.75|31.32|34.99|38.1|38.45|39.06|39.72|33.04|32.74||||||||||||32.02|30.4|30.56||
2024-04-29 07:57:34|amer_0073|IGM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.69|8.5|9.065|9.025|9.725|13|12.45|14.025|16.6|19.575|21.5|26.55|17.5|23.5|21.9|20.4|18.75|18.05|15.25|20.4|20.5|24.65|22.7|21.27|23|23.65|28.4|31.8|26|27.1|26.09|28|28.1|31.43|33.1|34.9|33.75|33.63|37.58|36.09|41.65|43.99|46.3|45.75|49.7|48.16|50.65|53.58|51.78|50.95|42.85|45.17|44.39|33|27.96|38.1|40.9|40.68|43|39.15|40.05|42.7|47.2|50.01|44.32|43.31|45.69|39.75|37.91|40.6|45.58|48.6|47.26|53.73|53.99|51.28|51.88|47.52|44.29|42.1|37.65|38.07|35.91|38.4|37.1|38.9|40.71|39.38|40.89|44.58|39.19|38.32|36.41|34.08|34.38|36.68|35.96|38.2|35.79|32.7|31.83||||||||||||38.52|33.69|35.65||
2024-04-29 07:57:36|amer_0074|YRI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||116.1762|100.296|157.409|80.794|61.292|20.6164|41.2328|34.825|22.288|30.646|13.0942|11.9798|15.0444|11.144|12.537|8.4973|9.751|5.572|7.2436|6.8257|4.4576|2.9253|3.4825|5.9899|2.9253|2.6467|4.4576|2.5074|2.2|3.58|3.28|3.39|3.03|3.67|4.38|3.72|4.35|5.51|9.71|11.38|11.43|13.75|17|13.94|10.81|13.23|17.23|14.67|12|7.18|11.3|10.67|9.82|13.85|10.66|11.52|10.4|11.98|12.34|11.68|14.76|17.2|17.36|15.12|16.42|19.44|15.43|12.1|12.23|9.45|11.61|8.2|9.01|4.48|5.09|4.67|2.49|2.57|3.73|6.25|5.76|4.15|3.71|3.72|3.43|3.3|3.72|3.77|3.5|2.77|3.55|2.51|4.39|4.73|6.15|7.45|7.9||||||||||||||||
2024-04-29 07:57:37|amer_0075|REI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.675|9|9.9|9.725|9.675|10.75|11.1|10.55|9.6|9.35|9.55|9.5|9.35|9.15|7.85|8.75|9.45|9.05|9.79|10|11.47|11.97|12.3|12.58|12.74|12.25|12.97|13.6|14.51|14.79|16.77|15.6|16|17.55|19.18|19.2|21.48|20.87|22.83|20.94|21.9|25.95|26.05|25.85|22.95|21.13|21.12|21.15|21.64|13.7|12.2|13.9|17|18.71|18.83|18.21|20.97|22.05|23.78|25.65|25.43|25.05|27.02|27.23|28.42|26.68|27.09|28.78|24|24.6|26.26|27.55|27.17|26.95|29.27|28.28|26.07|25.43|24.87|28.06|27.57|26.41|26.68|25.26|23.67|25.39|23.49|23.75|25.33|24.62|25.11|26.58|26.77|26.78|26.05|14.61|15.6||||||||||||19.31|17.47|17.88||
2024-04-29 07:57:39|amer_0076|BTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|12.65|13.5|15.75|18.5|15.95|13|14.7|5.9|6.1|3.05|6.1|10.15|8.5|9.85|13.7|15.4|12.15|12.95|11.8|8.5|3.53|5.66|6.52|7.02|7.3|9.1|9.95|12.35|10.25|10.3|11.8|12.46|13.18|14.68|12.88|16.07|16.85|19.99|24|26.85|22.55|20.84|21.38|17.15|18.37|19.75|29.02|31|19.45|10.37|18.68|24.68|27.18|32.71|30.72|33.88|43|54.7|52.8|47.8|52.5|58.38|45.29|47.25|44.45|43.52|39.25|40.96|42.45|40.35|44.77|47.74|29.6|21.38|20.45|6.18|5.51|2.89|6.11|6.41|5.21|5.08|4.45|3.07|4.33|3.28|5.45|4.24|2.5|2.28|2.18|1.74|1.46|1.47|0.42|0.72||||||||||||5.5|5.23|4.33||
2024-04-29 07:57:40|amer_0077|IAG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|14.5|17.475|18.5|18.5|21.75|20.625|22.75|20.65|18.025|18.85|18.5|17.85|18.925|20.95|22.425|21.95|23.475|25.25|29|28.25|28.2|27.75|31.85|32.51|33.68|35.77|36.95|37.56|38.77|41.15|36.04|36.13|34.14|27|15.91|26|27.96|29|33.3|36.22|29.8|34.65|39.45|41.01|34.68|26.42|26.36|25.33|25.25|27.69|36.99|38.86|42.26|48.3|46.97|42.17|47.67|45.39|42.12|42.82|41.78|43.43|36.52|41.15|45.78|55.63|57.55|49.99|53.87|60.17|56.12|53|54.03|48.29|50.9|51.17|55|68.16|70.64|44.54|47.12||||||||||||84.77|90.61|84.16||
2024-04-29 07:57:42|amer_0078|FTT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.261|5.3863|5.0105|5.732|5.8247|6.5137|7.2151|7.8039|8.2423|9.52|8.8436|8.6431|7.3905|6.0627|5.9124|4.5596|6.4636|7.4406|6.7642|5.8873|6.6139|5.9876|5.3863|7.0147|9.0139|9.8657|9.5901|11.5242|14.1046|13.2628|12.1806|12.4712|15.0215|16.0737|14.8361|15.3372|15.9084|15.5226|16.7852|16.5597|17.4165|19.3406|18.3385|18.7944|18.8896|19.9068|22.3719|26.1298|30.32|30.85|27.37|27.75|28.14|24.16|12.99|11.28|14.81|16.12|15.08|17.6|17.56|20.6|24.79|27.65|28.74|25.01|23.34|28.76|24.22|22.68|22.76|26.13|22.66|20.92|24.6|30.16|29.16|33.9|25.37|25.19|24.88|22.31|19.62|18.73|22.09|23.26|27.06|24.66|25.7|28.57|30.91|34.18|32.25|30.33|27.61|24.53|21.7|23.08|24|19.86|18.36|19.91||||||||||||42.43|34.51|35.58||
2024-04-29 07:57:44|amer_0079|WFT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.69|16.44|15.75|15.125|16.875|17.75|21.05|20.85|22.5|22.125|16.95|18|17.625|14|13.55|17.5|18.25|17.5|15.125|16.25|16.25|14.5|14.75|15.875|17.99|18.125|18.825|21.5|18.975|17.96|17.5|19.525|15.25|17.25|16.75|19.875|21.37|24.945|21.93|26.135|23.185|23.375|20.625|21|18.575|18.55|21.495|22.075|20.75|19.5|14.975|16.005|17.68|19.6|14.73|13.62|14.53|12.75|15.75|18.31|21.75|18.505|22.35|23.25|24.975|21.255|23.38|23.96|23.445|27.795|34.835|42.5|38.505|41.7|46.9|56.04|49.8|55.05|59.38|68.06|68.58|51.23|54.82|41.83|44.8|44.15|47.89|55.13|58.81|64.79|81.54|89.38|94.23|86.57|69.35|64.77|52.69|46.9|57.77|50.12|37.26|69.95||||||||||||||||
2024-04-29 07:57:45|amer_0080|ELD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|45.5|45|40.5|20.95|4.6|5|5.15|2|2.5|2.8|2.8|3.15|4.45|4.5|3.45|3|2.5|2.2|2.75|1.525|1.325|3.5|7|6.75|7.8|10.45|11.5|17.2|23.45|19.3|16.2|17.55|20.55|18.5|14.3|18|24.25|24.35|25|26.2|29.1|34.95|30.7|25.75|28.15|31.55|40.85|41.15|27|49.4|52.5|58.6|71.9|66|82.9|103.35|86.9|81.1|77.25|96.5|89.8|74.3|57.3|64.75|71.9|50.1|41.4|47.35|31.75|39.8|31.9|44.25|35|33.8|29.6|19.85|21.65|20.15|29.75|23|18.5|23.7|22.85|12.1|7.4|6.9|7.35|6.25|3.8|5.61|4.92|11.4|10.25|13.1|11.59|14.39||||||||||||12.91|17.81|14.11||
2024-04-29 07:57:46|amer_0081|PSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|34.42|30.8|32.77|23.57|25.9|20.2|25.38|25.85|30.45|29.53|29.14|28.85|32.37|28.47|26.29|24.04|17.92|19.17|17.9|16.99|13.91|12.45|9.2|9.6||||||||||||25.85|24.93|24.23||
2024-04-29 07:57:48|amer_0082|CAE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.5|4.875|5.44|5.925|5.325|5.175|5.7|5.375|5.325|5.6|5.5|6.075|4.45|4.425|4.325|4.3|4.45|4.55|7.15|6.5|9.675|10.725|12|13.55|12.65|11.45|10.1|13.9|6.72|5.6|4.7|4.6|6.05|5.48|6.4|5.55|5.75|4.4|5.65|5.85|8.3|8.18|9.44|9.11|9.47|10.39|12.17|13.84|13.65|11.78|12.4|13.16|11.2|6.35|6.62|7.2|8.82|8.5|8.91|9.51|10.05|11.26|12.41|12.41|10.74|10.16|10.66|10.05|10.08|9.88|10.08|10.71|11.26|11.89|14.88|14.7|13.44|15.14|15.09|14.85|14.45|15.16|14.92|16.39|18.7|19.81|19.95|21.82|20.61|22.78|23.66|27.31|26.05|26.98|27.75|34.47|34.85|35.69|35.91|20.66|20.68||||||||||||32.59|26.98|25.34||
2024-04-29 07:57:49|amer_0083|TRQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4028|12.3369|7.8356|4.0679|2.6008|1.6738|1.3004|0.6335|0.5602|0.4535|0.8669|1.1003|0.6535|0.6402|0.6002|0.7002|0.4868|1.107|1.3337|1.007|1.4338|2.1006|2.3674|1.7338|2.0339|2.2407|2.134|3.8678|7.1087|5.1082|5.7684|3.8345|5.6683|5.6283|5.535|5.6817|6.0818|6.0684|5.2282|4.7014|6.9687|7.7156|9.5028|7.6489|7.8023|8.5758|6.2685|7.9557|1.5871|3.7744|4.4546|8.1691|9.0026|11.0166|9.1427|12.0835|16.5982|18.4683|17.2248|14.5683|14.5683|11.9683|7.1075|6.5546|5.5587|5.2344|5.3811|4.2617|3.4896|4|4.2|3.72|4|3.81|5.49|3.97|3.58|2.87|3.69|3.96|4.48|4.49|3.46|3.94|3.82|3.49|3.65|3.2|2.42|2.48|1.55|0.67|0.61|0.77|1.03|1.23||||||||||||||||
2024-04-29 07:57:51|amer_0084|BBD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7975|4.095|4.345|5.125|4.7875|4.825|6|6.5625|7.1875|6.7375|7.375|7.65|9.3625|8.35|9.975|11.075|11.5|11.625|14.6|14.55|19.575|24.3|22.3|21.94|23.71|20|14|14.15|13.97|6.7|5.64|4.75|3.83|5.31|5.11|6.49|4.69|3.03|2.3|2.65|2.41|3.15|2.41|2.92|3.15|3.36|3.8|4.56|5.32|6.2|6.05|5.63|7.9|8.25|4.34|2.96|3.66|4|4.48|5.69|4.85|4.44|4.7|6.25|6.75|4.77|3.78|4.75|3.78|3.5|3.51|4.15|4.7|4.79|4.78|3.61|3.69|3.66|4.36|2.6|2.58|1.29|1.3|1.06|1.97|2.15|1.88|2.3|2.44|2.5|3|4.06|4.88|4.31|2.22|2.8|2.03|1.72|1.97|0.96|0.445|0.41||||||||||||55.12|46.86|49.16||
2024-04-29 07:57:52|amer_0085|ACO.X.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.375|4.4375|4.6875|4.7375|4.975|5.9375|6.3125|7.125|7.3125|8.05|9.4375|8.8875|7.75|9.0125|9.7875|10.8125|10.375|9.125|8.5|8.125|9.0625|9.5375|12.125|12.1375|11.8125|11.5|11.9375|13.0775|11.55|10.6875|10.9975|11.4375|11.6375|11.8125|12.925|12|12.625|14.325|15.105|16.775|21|20.255|18.375|18.96|20.735|23.295|22.245|27.645|28.075|30.3|23.325|26.475|24.25|18.35|18.725|17.91|21.375|22.325|24.05|23.74|25.625|28.645|28.98|31.68|32|31.17|33.92|35.695|38.2|38.075|44.55|46.5|43.31|48.6|51.84|51.73|46.79|47.7|48.23|43.51|39.7|36.08|35.87|43.16|48.11|42.8|45.38|50.95|46.01|46.08|42.24|39.41|39.01|40.63|44.29|46.49|47.58|50.39|50.08|38.81|39.74||||||||||||37.3|37.05|37.17||
2024-04-29 07:57:53|amer_0086|MEG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|47.93|50.26|45.5|43|43.52|35.69|38.42|35.85|33.3|29.65|34.3|30.69|34.12|36.42|38.59|24.15|21.59|19.39|10.88|10.91|4.16|6.01|5.59|6.41|7.17|5.58|5.01|5.46|5.46|9.28|8.1|8.42|5.4|4.37|5.14|5.53|6.18|3.23|3.75||||||||||||24.17|25.66|29.05||
2024-04-29 07:57:54|amer_0087|K.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.64|33|33.75|38.25|37.05|32.55|28.2|29.25|24.75|18.15|12.15|15.15|16.8|8.1|11.76|10.08|7.83|9.6|9.15|6.84|4.35|2.91|2.82|2.61|3.54|4.02|3.24|5.25|11.91|9.15|7.98|10.44|9.6|10.53|11.47|8.91|8.49|8.09|9.34|8.24|6.58|7.45|8.75|10.49|12.04|15.5|14.34|16.44|14.27|12.92|17.22|24.35|19.82|17.5|19|20.12|21.91|20.78|21.02|19.07|18.32|18.03|17.86|15.4|15.22|17.03|14.36|10.95|8.29|8.76|10.06|7.85|6.8|5.81|4.99|5.78|4.08|4.3|3.17|3.52|2.94|2.35|2.61|3.96|5.62|5.24|4.44|4.68|5.84|5.69|5.39|4.61|4.68|3.9|3.6|4.39|4.42|6.62|5.74|6.75|8.95|11.58||||||||||||6.86|8|6.64||
2024-04-29 07:57:56|amer_0088|TA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.13|14.63|14.5|14.7|15.4|17.3|16.25|15.8|17.3|19.65|23.95|23.9|19|22.75|24.45|21.2|19.8|14.95|13.9|15.25|16.6|20.65|21.89|29.8|24.75|22|21.79|21.25|19.85|17.4|16.58|18.37|19.01|18.55|17.85|16.95|16|17.54|17.8|20.09|21.77|24.55|24.07|23.3|24.28|25.78|24.18|28.31|29.9|31.59|35.11|36.03|37.15|22.9|21.07|20|21.32|22.08|21.94|20.6|21.13|20.96|20.55|21.47|22.02|21.99|20.89|16.85|14.89|14.95|15.4|14.81|13.54|14.15|12.75|13|12.54|11.14|11.78|10.8|6.58|5.37|5.93|6.3|5.68|7.35|7.11|7.62|7.67|7.77|7.16|6.67|7.67|7.12|8.01|8.94|8.57|8.96|10.05|8.05|8.38||||||||||||12.97|11.04|9.31||
2024-04-29 07:57:58|amer_0089|HR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.5|12.2|12.2|13|13.1|14.04|13.89|13.95|13.1|13.98|14.63|15.58|15.52|17.11|15.5|16.82|18.33|19.3|18.62|20.51|19.9|22.14|21.48|21.45|24.43|26.74|23.75|22.45|20.22|20.81|19.68|18.06|4.5|7.47|10.35|13.15|13.35|15.99|16.35|19.15|19.6|20.94|21.91|20.85|22.5|23.55|24.04|25.54|23.49|23.02|24.6|20.69|21.32|21.76|23.2|23.19|22.29|24.18|22.49|20.79|21.48|19.67|21.57|23.38|21.11|23.19|22.41|21.36|21.41|20.45|20.39|20.21|20.72|22.71|23.14|22.5|21.38|20.09|9.8|10.26||||||||||||10.34|8.88|8.89||
2024-04-29 07:58:00|amer_0090|ERF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|28.19|26.14|23.94|13.86|15.72|12.8|14.01|16.18|17.46|19.3|21.93|23.71|24.35|16.36|12.94|12.01|7.45|6.86|3.68|6.84|9.41|10.97|11.81|10.6|11.09|11.75|13.32|15.85|16.3|12.98|11.6|10.19|8.92|8.41|5.83|3.93|3.84||||||||||||23.11|21.55|24.05||
2024-04-29 07:58:01|amer_0092|NGD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1|0.52|0.68|0.55|0.46|0.62|1.07|1.2|0.6|0.21|0.21|0.3|0.3|0.61|3.5|4.15|6.85|6.25|4|4|3.75|3.37|4.7|3.06|2.75|3.9|4.95|5.2|6.7|8.8|7.85|5.74|5.14|7.05|5.95|5|5.48|7.15|9.8|10.96|9.5|9.55|8.9|7.49|4.87|5.7|6.93|8.45|5.91|1.38|2.97|2.37|3.76|4.56|4.45|6|5.89|9.65|9.46|9.18|12.04|11.42|11.92|9.14|10.97|10.35|9.24|7.66|7.94|5.45|7.08|5.55|7|4.71|4.44|3.86|2.8|2.98|4.47|5.63|6.63|5.07|3.96|3.97|4.34|4.05|3.25|3.01|1.3|1.04|1.15|0.86|1.56|1.08|1.14|1.64|1.99||||||||||||1.43|1.88|1.66||
2024-04-29 07:58:03|amer_0093|FCR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:58:04|amer_0094|POU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.0834|4.6667|4.3333|5|5.0667|6.0834|8.9167|8.1834|10.817|11.9|13.5|14.75|12.75|11.5|14.55|12.85|20|23|16|13.45|19|12.75|15.25|15.5|18.25|12.35|13.55|16.25|14.05|16|14.93|12.15|9.6|9.75|8.95|12.45|14.74|18|26.29|30.5|15|28.86|30.02|36.5|38.64|34.4|26.77|18.91|26.65|18|14.38|17.16|17.05|15.38|8.4|6.22|7.18|10.17|13.21|17.91|19|19.85|26.04|36.25|28.64|33.23|40.76|37.46|27.12|24.09|34.5|37.94|38.5|33.46|36.43|45.3|57.05|60.3|37.28|31.11|32.04|14.08|8.94|5.83|8.91|13.95|17.36|17.43|20.26|21.41|21.31|17.24|15.85|14.4|7.26|8.98|7.36|5.67|6.09|4.28|1.61|2.65||||||||||||31.3|26.72|29.77||
2024-04-29 07:58:06|amer_0096|CCL.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.626|2.55|2.226|2.426|2.46|2.55|2.95|3.18|3.28|3.4|3.28|3.56|3.43|3.26|3.3|3.28|3.15|3.06|2.74|2.04|1.78|1.81|1.6|1.65|1.92|2.45|2.53|3.15|3.53|3.95|3.79|3.402|3.56|4.16|3.728|3.85|3.97|3.384|3.462|4.706|5.02|5.736|5.54|6.25|6.236|5.762|5.78|7.16|8.56|8.368|7.438|6.96|6.84|7.03|4.88|4.278|4.364|4.404|5.54|5.212|5.75|6.158|5.7|6.502|6.594|6.162|6.284|7.2|7.396|7.234|7.28|11.648|13.206|14.416|17.394|18.162|21.05|22.668|24.16|27.664|28.906|34.4|44.356|41.388|46.684|50.05|46.75|56.462|63.836|57.93|59.79|63.87|64.17|62.87|55.11|53.76|61.57|60.33|56.81|44.31|46.39|48.21||||||||||||60.39|55.93|69.18||
2024-04-29 07:58:07|amer_0100|WSP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.52|36.6|35.9|37.79|43.06|42.21|45.06|37.44|42.99|42.88|48.36|46.2|50.37|51.77|59.85|58.79|68.18|71.47|64.49|69.69|70.8|71.7|87.29|88.47|90.45|87.78||||||||||||189.26|187.83|215.42||
2024-04-29 07:58:09|amer_0103|CWB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||2.655|2.4875|2.9125|3.25|3.8|3.85|4.3625|5.375|6.2375|5.6125|4.25|6|5.125|5.2875|4.75|4.75|4.475|5.0625|5.5|6.4375|6.65|7.4375|7|7.0875|6.925|6.5|6.125|6.65|6.8375|8.5|8.75|9.8325|10.8375|10.2|10.7625|13.225|13.25|14.25|19.755|17.945|20.5|20.935|21.935|25.57|25.82|27.75|28.88|31.4|23|24.39|22.06|11.94|10.3|16.94|19.77|22.24|24.17|23.16|24.01|28.4|30.61|30.25|25.93|25.7|29.5|26.06|29.56|28.48|27.82|27.56|31.16|38.5|36.78|39.08|39.83|33.21|27.71|28.77|23.86|23.97|25.18|24.38|24.94|30.94|28.7|27.28|31.7|38.97|35.19|34.97|34.99|25.19|28.73|29.5|33.38|32.02|17.42|22.99|27.21|||||||||||24.72|28.14|30.87|28.2||
2024-04-29 07:58:10|amer_0104|GEI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.4|21.33|20.89|21.85|22.42|25.2|25.09|22.61|25.72|26.98|31.59|36.11|29.76|27.12|23.86|17.04|16.99|16.45|15.54|17.88|18.25|19.04|17.92|17.34|16.89|16.68|17.94|19.78|21.06|21.29|22.19|23.02|25.01|25.62|21.3|24.78||||||||||||20.32|20.48|22.45||
2024-04-29 07:58:11|amer_0105|ACQ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|8.66|10.75|10.8|10.75|9.01|9.15|7.5|5.23|1.88|1.4|1.8|3.11|3.65|3.9|4.97|5.1|3.9|4.7|4.66|4.12|5.65|7.72|12.75|13.6|15.3|17.64|28.17|34.62|43.24|44.02|68.01|67.75|58.76|47.62|42.79|28.82|28.19|17.48|20.14|22.85|19.99|22.97|19.62|21.64|24.72|20.88|17.25|12.56|11.74|12.98|11.29|8.19|13.34|11.67|7.14|15.46||||||||||||26.89|18.36|21.41||
2024-04-29 07:58:12|amer_0106|BEI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.3|9.75|9.88|12.13|16.25|20.5|22.4|16|17.75|13.2|15.5|15|10.55|10.9|12.55|12.1|10.2|10.75|11.75|12.33|11.79|13.21|14.84|14.88|14.49|14.89|14.75|15|17.85|17.55|15.6|17|17.4|18.75|19|20|20|23.25|26.2|29.71|39.99|49.54|43.75|44.88|42.88|36.9|42.17|37.75|24.25|23.06|29.97|35.4|37.55|38.59|41.13|43.03|41|45.45|48.37|49.79|51.97|54.6|59.15|66.43|62.56|66.25|61.55|56.2|58.95|59.51|65.16|68.55|65.65|60.25|59.75|51.99|47.85|48.51|53.11|50.32|44.15|44.29|47.95|40.95|40.07|41.78|47.73|51.45|41.81|40.65|40.88|44.99|48.49|51.38|29.2|31.88||||||||||||68.37|66.78|76.03||
2024-04-29 07:58:14|amer_0108|KXS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.3|21.805|31.17|34.55|45.21|39.8|51.77|61.8|64.35|75.29|90|69.38|72.05|86.93|84.07|98.15|72.78|82.73|78.78|76.54|107.5|112.85|167.36|203.65||||||||||||166.57|151|140.68||
2024-04-29 07:58:15|amer_0109|LNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6|6.9167|7.3333|7.6667|10.4167|10|13.7|15.6667|20.0834|25.75|25.05|29.7167|27.25|20.15|26|26.8|22.5|21.8|13.25|10.7|13.95|14.25|11|13|14.63|13.9|11.71|11.3|12.5|9.27|8.76|9.25|9.26|11.4|10.4|12.93|12.95|14.1|15.12|13.93|14.6|16.7|11.05|13.25|15.15|13.55|13.62|14.89|19.4|25.66|19.85|14|16.91|11.81|4.39|3.34|7.72|12.7|14.12|15.85|19.33|18.48|19.08|21.02|21.36|15.64|13.55|18.4|21.38|20.63|21.58|25.75|29.08|32.8|41.52|48.13|60.25|62.76|67.24|78.33|84.72|69.11|75.36|59.1|54.84|54.12|51.74|58.98|61.28|69.63|69.75|70.26|64.92|57.38|48.17|51.75|43.11|40.44|44.66|36.92|38.24|40.9||||||||||||70.91|57.61|66.42||
2024-04-29 07:58:17|amer_0110|MTL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|15.76|15.84|13.85|13.87|15.16|20.73|20.75|21.58|19.56|21.93|21.39|23|20.85|21.91|20.97|24.88|27.85|27.43|28.99|29.02|22.48|20.35|20.71|16.59|16.36|14.01|14.38|16.22|17.79|17|14.91|14.98|15.18|14.76|15.16|16.48|12.14|12.58|9.7|8.87|8.28|7.85|5.49|9.97||||||||||||14.3|13.12|15||
2024-04-29 07:58:19|amer_0112|WJA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:58:19|amer_0114|VII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|16.99|11.45|15.2|15.53|26.4|29.66|29|25.54|24.23|18.21|17.16|15|16.83|15.72|10|9.62|7.55|7.38|7.4|5.52|3.12|4.45||||||||||||||||
2024-04-29 07:58:20|amer_0115|AGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.97|21.55|15.34|8.63|7.8|9.2|10.05|9.29|2.95|10|8.82|7.04|11.9|10.67|7.75|7.64|6.84|8.78|9.85|11.48|10|10.06|7.71|6.74|7.95|6.57|4.88|4.75|3.93|5.5|3.98|4.85|4.47|4.41|4.3|5.49|3.89|5.49|8.05|9.5|8.82|9.61|8.51|10.32|8.7|6.49|6.41|5.86|4.69|6.36|5.99|9.84|7.46|8.4|11.51|12.95||||||||||||17.38|20.11|16.01||
2024-04-29 07:58:22|amer_0116|STN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7375|0.9812|1.0313|1.375|1.4063|1.4125|1.725|1.2813|1.375|1.25|1.375|1.2937|1.2563|1.6563|1.6875|1.7375|1.9688|1.9375|2.375|3.1063|3.1|4.2012|4.7475|4|3.6625|4.375|4.525|5.1625|5.175|6.625|6.7525|5.975|6.125|6.325|7.5225|9.375|10|10.1625|11.495|10.185|12.495|14.665|17.045|15.985|16|16.65|14.225|15.1|9.63|12.285|14.45|14.295|13.2|13.135|12.52|12.82|13.635|14.425|14.575|11.925|12.3|14.685|15.63|15.94|18.8|20.975|22.655|24.2|34.225|33.82|33.01|37.025|35.06|31.92|34.72|31.11|33.4|31.9|32.83|30.83|35.57|34.25|30.89|33.84|35.45|32.2|32.65|32.9|31|32.38|32.81|28.62|34.76|40.43|40.51|41.95||||||||||||90.26|101.12|113.32||
2024-04-29 07:58:23|amer_0117|SCL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.42|40.78|39.69|45.73|54.14|59.33|51.02|35.96|38.33|28.19|29.11|27.29|29.77|32.02|31.84|36.78|30.34|25.4|27.76|26.66|25.83|28.11|20.43|20.68|17.5|16.61|12.89|8.42|1.9|2.9||||||||||||||||
2024-04-29 07:58:25|amer_0119|CFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.38|14.5|12.88|14|12.75|14.7|14.5|15.6|15|9.25|10.2|9.5|5.5|5.45|4.6|8|10.2|15.95|14.75|13.1|11.2|8.4|10.2|11.05|10.68|9.69|10.35|10.24|9.51|8.25|9.14|7.7|10.25|9.65|13.49|14.85|15.1|14.99|18.13|15.75|13.2|12.26|13.5|12.75|11.37|10.3|11.51|13.07|12.36|7.64|8|8.28|10.86|7.29|5.59|5.61|5.46|7.26|8.49|10.1|8.14|9.89|11.99|11.08|10.8|10.35|11.38|11.16|13.05|14.75|19.43|17.38|20.79|23.5|29.37|23.93|25.22|27.48|28.7|25.67|20.1|20.83|14|15.7|15.23|14.69|17.15|19.24|21.87|26.57|30.32|32.47|30.09|18.21|14.14|8.8|15.32|15.87|11.14|10.15|17.01||||||||||||20.78|16.05|16.53||
2024-04-29 07:58:27|amer_0120|PXT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.95|5.55|7.84|9.1|7.19|7.1|7.34|6.91|5.69|4.5|5.39|5.08|4.48|5.77|6.31|8.7|11.64|14|9.15|8.14|9.9|8.22|10.78|9.31|13.44|15.59|17.01|16.53|16.46|12.87|17.24|18.65|23.41|19.14|16.43|20.37|20.54|20.43|19.92|18.36|15.88|18.41||||||||||||25.57|27.83|21.9||
2024-04-29 07:58:28|amer_0121|EMA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.5|12.13|12.13|12.35|12.75|14.15|14.15|14.15|14.4|16.1|19|19|15.2|17.65|18.2|17.5|16.4|15.05|13.2|14.4|15.7|16.35|16.07|16.15|16.33|17.75|16.25|16.91|16.46|16.17|15.29|16.64|17.3|17.92|18.79|17.38|18.3|18.72|19.03|18.5|18.56|19.85|20|18.93|20.18|22.54|20.39|21.63|19.82|21.45|20.46|22.59|23.56|21.2|20.38|19.66|20.74|23.74|23.79|24.31|26.2|32.33|31.49|32.25|31.68|32.77|33.33|33.05|34.42|34.12|35.44|35.27|29.83|29.32|32.44|34.03|34.38|39.4|40.97|41.25|45.56|42.61|45.04|46.21|47.75|45.11|45.55|48.18|47.96|48.56|41.41|40.5|41.29|44.6|46.82|52.04|57.68|54.62|56.56|54.74|53.25||||||||||||50.65|47.69|47.6||
2024-04-29 07:58:30|amer_0123|D.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.6|21.2|13.2|13.28|10.56|10.8|10.56|8.48|9.04|9.2|9.36|11.2|10.56|14.8|14.4|12.7|17|17|16.1|15.85|20.76|21.25|21.95|22.66|24.99|22.6|23.76|24.94|26.86|25.09|26.6|25.01|26.7|28.11|30.35|36.27|40.82|39.15|37.39|36.65|33.75|32.4|32.3|11.61|13.75|15.61|18.7|19.6|24.5|23.5|25.43|29.9|30.75|33.4|32|32.49|34.36|36.61|39|34.8|36.52|35.56|29.04|28.29|29.36|29.51|28.95|26.69|27.41|26.51|21.17|18.11|15.76|18.7|16.2|17.58|18.73|20.18|20.82|21.71|21.5|24.52|24.41|23.86|24|23.69|26.98|29.75|35.06|19.23|19.75||||||||||||25.94|17.56|15.75||
2024-04-29 07:58:32|amer_0124|HBM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.6|1.5|2.1|2.4|3|4.2|8.4|6|3|1.65|4.2|3.44|2.6|3.18|4.09|7.75|13.82|15.61|21.04|24.05|23.64|23.26|19.58|19.65|17.96|10.81|5.23|5.6|7.42|8.58|14.39|13.51|10.89|14.76|17.42|17.28|14.27|12.83|9.69|12.06|8.22|8.5|9.11|9.9|8.21|7.13|7.79|8.64|10.64|11.02|9.02|10.9|11.41|6.83|5.51|3.01|5|5.48|8.83|10.29|7.4|11.13|9.86|10.45|9.33|6.45|6.28|9.07|6.27|4.23|4.61|3.19|3.49|5.49||||||||||||6.72|6.16|7.99||
2024-04-29 07:58:33|amer_0125|MFI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.3|12.2|14.3|16.35|16|15.75|20.3|15.95|11.5|12.5|12.75|14.85|14.6|13.1|10.05|9.2|8.85|8.75|10.25|12.5|11.2|13.76|15.85|13.02|10.36|10.55|10.01|10.26|10.9|11.8|12.25|12.88|14.25|15.51|16.99|16.23|15.53|13.75|13.58|11.89|11.93|14.77|16.78|15.31|13.2|12.78|11.41|8.29|9.08|8.75|8.8|9.23|11.87|10.63|9.33|10.33|12.68|11.62|11.81|11.14|10.62|10.87|11.69|11.25|10.83|13.29|12.34|13.83|16.43|16.33|17.23|20.05|19.05|22.7|23.36|22.17|20.78|23.06|29.36|28.56|29.17|30.89|34.64|34.2|33.89|32.6|29.2|31.35|28.79|28.58|32.38|31.41|23.21|22.6|25.81|29.6||||||||||||29.09|24.13|23.09||
2024-04-29 07:58:35|amer_0126|RUS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.35|4.35|4.7|5.2|4.75|5.6|3.55|3.5|3.4|3.91|3.1|3.11|3.81|4.35|4|3|3.15|3.3|3.75|3.45|3.7|4.82|4.95|5|5.35|5.85|5.85|7.3|9.05|9.25|11.35|13.6|16.6|14.25|16.77|19.75|25.9|25.1|27.7|27.49|27.23|31.91|28.65|24.84|26.67|30.08|28.75|19.42|12.01|14.5|16.1|16.83|18.92|18.52|19.46|21.62|25.12|24.22|22.54|23.09|26.8|25.75|24.82|27.82|28.17|26.72|26.06|29.35|29.73|32.67|37.59|30.7|24.89|26.12|19.1|19.13|17.64|23.18|22.36|24.9|28.75|25.19|26.5|28.29|31.59|29.57|29.55|23.26|24.81|21.29|20.19|22.15|21.92|14.64|19.04||||||||||||40.19|38.28|44.47||
2024-04-29 07:58:36|amer_0127|HCG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2125|0.305|0.325|0.485|0.725|0.875|1.0375|0.7625|0.825|0.875|0.9875|1.1125|1|0.875|1.0425|1.175|1.5|1.7375|2.175|2.4125|2.13|3.35|3.7|3.275|3.5|3.845|4.75|5.875|7.35|11.5|10.8|11.005|13.375|17.25|17.5|19.005|18.05|20.75|16.13|15.325|13.84|17.745|20.025|17.485|20.045|19.1|19.475|16.76|8.825|8.74|16|19.35|21.21|20.705|22.125|21.645|24|28.84|27.935|23.595|24.75|24.975|21.53|25.81|26.88|29.785|26.5|31.53|42.125|42.5|45.7|55.01|49.8|43.08|43.13|26.16|33.62|31.61|34.84|25.91|29.59|26.26|9.14|13.21|16.55|16.47|14.32|14.54|17.26|16.95|18.34|24.89|34.45|31.06|18.99|23.05||||||||||||||||
2024-04-29 07:58:37|amer_0128|TOG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.5|7.25|7.5|9.25|7.45|3.3|3.25|3.8|3.4|3.75|4.1|3.75|6.15|6.8|8.25|8.5|9.65|15.75|25.75|20|27.9|21.95|29.35|30|26.4|32.25|28.75|39.25|26.65|28|37.25|45.2|43.6|29.35|19.5|18.4|14.55|19.45|38.85|27.25|30.55|30.5|32.4|28.5|19.9|11.65|17.05|11.85|9.95|12.55|8.8|8.05|8.55|10.4|10.48|13.91|14.43|11.24|9.05|9.75|5.76|6.44|5.23|7.99|7.83|8.05|6.96|6.12|4.9|6.58|6.38|7.98|7.49|4.94|4.9|4.35|3.27|3.65|3.28|1.32|1.85||||||||||||||||
2024-04-29 07:58:39|amer_0130|OR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.34|17.3|17.86|14.88|14.28|14.27|15.4|14.97|13.23|15.02|14.26|17.21|15.12|12.44|13.16|10.48|9.94|14.75|13.6|16.96|11.5|11.03|13.44|15.15||||||||||||18.06|19.88|19.82||
2024-04-29 07:58:40|amer_0131|LIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.42|30.67|31.63|31.93|29.17|30.95|18.02|17.96|16.05|13.18|13.3|9.55|11.8|13.14|17.69|19.64|17.05|19.37|22.19|25.17|24.63|25.8|26.54|32.82|31.11|25.8|25.4|19.48|21.6|27.69||||||||||||31.41|31.44|30.25||
2024-04-29 07:58:41|amer_0132|CJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.92|20.81|15.25|13.45|14.93|9.32|10.91|6.27|9.67|8.59|9.65|8.53|5.68|4.08|4.71|4.15|5.44|5.49|2.61|2.39|2.52|2.29|2.08|1.93|0.495|0.62||||||||||||7.22|6.74|6.62||
2024-04-29 07:58:42|amer_0133|ARE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.9|4.24|3.75|3.5|3.1|2.8|3|3.55|2|2.6|2.8|2.96|3.35|3.34|3.09|3.1|3|2.95|3.1|5.1|4.29|4.25|5.3|5.35|5.07|4.2|5.25|4.2|4|4.05|5.65|5.45|6|6.25|6.35|5.85|5.95|5.5|6.2|5.5|5.55|6.29|8.6|10.33|12.9|17.32|16.83|16.5|15.63|6.14|9.49|11.64|10.92|14.1|13.96|10.56|11.61|10.3|9.2|8.96|8.03|9.96|11.73|11.68|12.46|10.01|11.97|10.96|12.83|14.9|16.05|16.6|16.6|12.59|11.75|13.68|12.63|15.09|14.2|17.35|18.35|14.77|15.93|15.3|16.92|19.65|19.4|17.25|17.32|18.63|18.46|18.4|18.29|18.38|16.18|14.35|15.02||||||||||||11.44|11.52|14.23||
2024-04-29 07:58:43|amer_0134|BNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.85|9|6.3|6|7.35|7.05|4.35|5.7|3.75|5.25|4.8|5.55|5.58|6.3|6|6.36|6.93|8.4|7.9|6.5|7.5|9.9|10.35|8.8|9.82|9.4|14.2|15.2|15.97|19.65|24.49|19.79|25.6|22.07|22.25|22.4|25.8|29.25|37.52|29.24|22.97|29.9|26.3|26.36|26.27|37|36.6|20.4|14.25|18.06|23.5|29.14|33.77|35|37|42.5|58.77|58.1|48.97|52.61|52.84|46.57|44.02|41.48|48.08|51.33|50|53.7|54.82|56.36|65.84|48.87|43.41|34.88|19.97|20.97|17.16|26.71|25.43|25.95|23.9|18.48|15.34|13.97|14.02|17|19.82|9.17|6.1|6.35|4.25|2.94|2.34|1.38|1.51||||||||||||7.29|6.05|4.98||
2024-04-29 07:58:45|amer_0135|QBR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.125|5.1875|5.75|5.3875|5.325|6.1125|6.275|6.425|6.475|6.85|6.9|7.2875|7.25|7.8|8.25|8.5|9.375|8.5625|13.225|10.325|9.8125|7.125|6.275|6.6625|5.625|4.25|5.365|5.825|4.3075|3.8075|4.64|3.525|4.735|5.175|6.8625|6.6875|6.7775|6.25|7.875|7.4375|7.34|6.2625|6.75|6.745|7|8.005|9.95|9.57|9.0975|9.665|7.39|7.8525|7.0825|4.2125|4.7175|4.7825|6.17|6.53|7.5125|8.7125|8.14|9.325|8.8125|8.405|8.29|8.0975|9.0475|9.4375|8.825|9.4625|11.0525|11.5675|11.285|13.2|12.275|13.12|13.87|15.5|16.08|15.93|14.1|16.535|17.225|18.7|20.055|18.205|18.79|20.575|23.895|24.73|24.01|25.01|26.28|28.67|31.97|31.9|29.99|32.94|31.36|30.27|32.34||||||||||||30.89|30.11|31.74||
2024-04-29 07:58:47|amer_0136|GUD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.26|6.82|9.93|6.82|6.99|7.68|7.63|8.2|8.47|10.31|10.9|10.02|8.44|7.61|7.75|8.12|8.58|8.5|7.65|7.5|7.53|7.72|6.67|7.6|6.47||||||||||||4.57|5.15|5.44||
2024-04-29 07:58:48|amer_0138|BAD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.8333|2.25|3.25|2.7333|2.6833|1.9167|2|2.0167|1.3|0.65|0.7567|0.7267|0.3667|0.3767|0.5333|0.4333|0.4167|0.4167|0.45|0.3333|0.2167|0.31|0.28|0.45|0.7333|1.5267|3.15|3.75|5.1|5.35|5.0867|6.56|5.4667|5.5667|5.75|5.8133|5.12|5.3333|5.55|5.3633|6.5|6.4033|7.7|7.75|5.65|3.9667|4.67|4.2167|4.5167|5.0667|5.05|4.6933|5.9333|6.85|6.3|6.0667|7.1667|7.92|8.6267|8.7033|9.71|11.3933|16.4633|19.5433|27.6866|32.59|35.06|30.05|32.28|24.69|28.69|19.94|25.2|23.88|22.64|26.95|29.37|34.99|21.99|27.96|28.38|24.99|29.17|28.97|31.71|37.73|48.76|42.79|34.91|31.99|28.63|37.45||||||||||||||||
2024-04-29 07:58:49|amer_0139|BIP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1067|11.6867|10.9933|12.2667|14.76|14.9|15.94|17.2133|17.44|19.58|21.4667|22.9667|22.3533|27.2133|25.0533|24.1067|26.9667|27.7|30.38|30.3867|31.18|37.98|36.3333|35.4133|37.5667|33.28|37.1667|42.1133|44.86|48.37|54.28|55.11|55.05|51.39|49.35|51.46|51.25|52.55|56.25|62.52|69.55|69.78|56.35|59.21||||||||||||42.97|35.52|38.66||
2024-04-29 07:58:50|amer_0140|RNW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.2|11.41|11.65|12|13.18|12.66|11.21|10.22|11.2|12.83|14.08|13.73|14.99|15.66|14.16|13.39|11.58|12.48|12.1|11.02|12.23|13.42|13.06|15.02|16.41|14.08|15.98||||||||||||||||
2024-04-29 07:58:51|amer_0141|CFW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|32.55|39.9|38.85|34.65|39.9|33.6|30.45|19.95|13.65|11.55|14.7|14.7|11.55|15.75|9.45|8.4|7.875|9.975|19.95|14.7|11.55|14.7|20.9475|12.6525|10.7625|12.6|13.125|12.8625|13.2825|29.925|6.5625|8.025|9.5875|14.74|13.865|17.8|18.195|18.625|15.2|12.625|9.795|9.575|11.585|9.95|9.75|8.16|13.01|12.66|6.175|4.075|5.475|6.075|8.91|11.835|9|11.65|15.575|17.125|16|16.22|13.83|14.08|11.15|12.91|11.565|13.68|13.84|16.45|15.86|16.75|18.34|20.7|13.59|9.15|8.57|4.43|2.04|1.12|1.82|3.11|2.77|4.15|3.44|3.37|6.15|6.55|6.93|5.34|2.8|3.16|2.19|1.6|0.83|0.85|0.205|0.15||||||||||||6.03|4.5|4.94||
2024-04-29 07:58:54|amer_0143|AQN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.1|4.11|4.85|5|5.8|5.65|6|6.2|6.19|6.68|6.6|7.64|7.71|6.61|6.83|7.15|8.16|9.05|9.54|10.18|9.6|9.83|10.3|10.52|11.44|12.14|10.69|12.19|13.77|13.55|14.19|12.6|12.63|13.49|14|14.6|15.79|17.31|18.61|20.4|19.4|18.18||||||||||||10.23|8.37|7.93||
2024-04-29 07:58:55|amer_0144|SES.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.63|5.45|5.8|8.65|8.17|7.54|9.15|8.26|9.07|10.02|10.48|13.18|13.46|16.14|17.65|19.64|26.48|18.65|16.26|14.57|9.85|7.83|7.12|9.33|9.37|8.75|10.86|9.57|7.47|7.9|8.19|7.86|8.11|7.29|8.48|6.95|5.64|4.29|4.01|1.23|1.56||||||||||||7.48|8.11|11.39||
2024-04-29 07:58:56|amer_0146|FSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.42|53.79|51.45|62.09|62.57|58.32|73.87|84.51|85.62|87.66|89.31|91.03|112.29|98.68|114.25|122.18|136.68|126.82|133.18|130.13|162.16||||||||||||204.33|212.94|223.34||
2024-04-29 07:58:57|amer_0147|NPI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.61|16.8|17.35|18.07|18.28|18.64|18.69|18.67|14.15|16.04|16.43|18.18|17.87|16.93|17.11|16.53|16.56|17.95|18.62|21.91|24.34|21.56|24.37|23.51|23.95|23.78|21.78|23.93|22|22.32|24.95|24.8|25.19|27.5|29.84|30.45|37.26||||||||||||25.55|22.06|23||
2024-04-29 07:58:59|amer_0148|ITP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.5|31.7|25.9|29.15|32.1|30.85|33.5|33|34.5|38.45|39.6|46.25|35.5|35|24.8|22.95|17|15.06|23|16.35|13.76|14.57|19.4|15.2|7.5|7.27|8.2|9.79|12.56|14.65|9.43|10.61|9.12|9.31|11.25|8.5|8.99|9.41|7|7.34|6.06|5.55|5.08|3.29|2.89|2.6|2.75|2.89|2.02|0.55|0.95|1.42|2.52|3.48|2.75|1.82|1.2|1.2|1.57|2.24|2.65|4.17|6.56|7.14|7.86|9.17|12.52|13.84|13.55|12.9|12.32|14.75|18.94|18.9|19.46|14.65|18.16|16.33|20.01|21.82|23.7|21.75|23.02|19.21|20.55|20.72|19.23|18.72|17.02|18.59|18.27|18.16|16.35|14.58|12.03|15.88||||||||||||||||
2024-04-29 07:59:00|amer_0149|BDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.475|5.25|6.125|6.525|6.26|7.325|6.9|3.925|3.425|5.4|6.3|7.7|9.81|8.25|8.28|9.6|11.985|15.075|15.53|15.85|21.51|21.8|20.6|19.35|20.86|23.21|23.64|27.78|29.37|33.6|29.69|19.49|13.76|15.33|8.64|6.79|4.01|5.26|4.61|3.06|5.01|3.5|1.85|2.23|2.86|3.25|3.47|2.23|2.1|2.18|1.81|1.77|1.82|1.35|1.7||||||||||||6.25|8.52|9.61||
2024-04-29 07:59:01|amer_0150|FRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|18.16|18.54|20.53|18.03|19.51|21.08|21.51|23.76|23.68|22.48|22.67|25.13|25.64|19.8|19.14|17.66|9.03|11.92|10.15|11.48|11.29|13.34|13.55|12.92|13.49|14.74|12.54|12.52|12.06|8.66|8.93|8.14|7.46|6.69|6.02|3.72|4.41||||||||||||14.38|13.93|13.76||
2024-04-29 07:59:03|amer_0151|DRT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.94|3.6|3.49|4.83|8.63|5.73|7.26|5.59|5.1|5.39|5.87|6.94|6.33|5.72|6.1|5.31|6.31|6.88|6.67|7.56|7.4|6.57|4.5|3.76|1.75|2.17||||||||||||0.435|0.38|0.67||
2024-04-29 07:59:04|amer_0152|ATA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.3057|8.5429|10.2515|10.8642|11.2649|20.8565|22.2941|22.624|21.0215|17.3451|15.7897|10.5107|11.2177|13.1973|15.3183|25.1692|24.7921|34.8316|23.5667|21.3985|25.2163|17.7221|13.9043|15.1769|20.0317|14.4134|11.4534|9.0119|9.7849|11.2177|12.1133|10.9255|11.0198|10.5484|9.6152|11.3591|12.1887|11.5382|12.5752|16.4872|10.7464|10.9067|10.9444|10.1808|7.5413|5.99|3.99|6.9|6.05|7.97|4.73|3.32|3.66|4.46|7.22|6.74|6.79|5.89|6.22|6.89|6.6|6.23|6.6|7.89|8.25|9.21|8.47|9.44|10.22|12.49|13.13|14.24|14.62|13.46|14.37|14.37|13.4|13.81|12.73|9.04|10.75|10.68|9.79|13.5|12.38|12.73|16.04|16.99|20.27|21.55|16.9|18.26|20.34|18.41|19.77|19.85|20.01|19.26||||||||||||||||
2024-04-29 07:59:06|amer_0153|PKI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|10.5|11.42|13.84|13.87|16.39|17.62|17.53|18.01|17.34|18.22|19.66|20.95|20.5|21.91|23.53|25.09|21.91|22.99|20.97|22.59|28.98|28.43|27.05|31.06|27.02|25.7|28.92|31.62|40.82|39|36.82|41.06|41.66|47.47|44.44|37.64|38.41||||||||||||35.75|44.41|43.41||
2024-04-29 07:59:07|amer_0154|HBC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:59:08|amer_0155|CPX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.01|21.61|22.1|22.5|24.2|25.75|26.35|25.37|23.55|24.93|22.95|22.29|21.93|22.87|21.66|20.67|20.9|22.92|25.83|27.83|27.64|24.63|23.86|20.34|16.45|17.63|19.29|21|23.24|26.1|25.36|25.56|24.11|23.7|25.08|27.24|27.09|30.21|30.06|30.47|33.25|33.55|26.73|29.4||||||||||||40.67|36.9|38.35||
2024-04-29 07:59:09|amer_0157|CBL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:59:10|amer_0158|CGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|10.2|12.18|14.3|15.2|14.4|15.95|14.13|15.3|15.39|13.96|12.2|15.21|17.46|18.45|18.85|17.71|16.09|15.25|13.71|13.73|15|15.5|16.63|18.87|19.75|21.09|21.47|23.29|24.88|25.95|24.83|26.8|30.84|30.16|30.55|33.66|34.94|38.77|41.76|40.77|40.28|40.98|43.85|49.88|49.28|47.34|50|48.94|51.74|50.16|50.61|50.05|51.81|37.72|38.28|31.53|28.96|33.5|26.31|24.76|24.35|24.86|25.27|33.83|14.55|8.89||||||||||||8.54|7.96|7.91||
2024-04-29 07:59:11|amer_0159|CUF.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10|10.1|11|11.2|11.32|12.3|12.21|12.39|11.74|12.35|13.33|14.1|14.35|16.2|13.88|15.4|17.27|18.2|17.74|18.8|19.46|19.27|19.59|19.31|22.72|24.93|23.69|22.25|20.71|19.67|21.15|22.82|15.1|13.45|13.88|17.6|18.45|19.09|18.06|20.54|21.68|21.86|22.76|21.92|22.3|22.84|24.05|24.7|22.56|22.41|23.64|18.68|18.19|18.16|19.1|19.35|18.77|19.72|18.45|16.39|14.97|14.63|17.32|16.5|14.05|14.83|13.31|13.37|14.26|13.87|12.15|12.21|10.7|11.91|12.1|12.48|14.35|14.47|7.74|7.1||||||||||||||||
2024-04-29 07:59:12|amer_0160|IFP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|17.13|22.73|19.76|12.75|13.88|10.3|13.45|15.33|14.9|18.6|17.71|17.55|21.4|25.09|25.79|22.62|15.43|14.81|11.84|12.8|15.74|11.93|10.02|17.87||||||||||||22.8|20.76|20.29||
2024-04-29 07:59:14|amer_0161|BIR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.55|0.2|0.17|0.2|0.09|0.09|0.19|0.2|0.26|0.2|0.285|0.21|0.25|0.3|3.75|3.55|4.93|6.55|6.5|6.25|5.6|3.95|4.4|4.96|4.09|5.19|9.34|12.59|12.41|5.31|3.52|6.3|6.55|7.68|9.85|9.09|9.15|9.73|11.26|12.62|12.25|13.82|11.32|6.24|6.89|8.04|7.77|8.54|7.11|7.27|9.84|12.84|12.48|11.72|6.9|8.33|6.61|5.95|5.52|5.39|9.09|8.79|7.16|6.73|5.67|4.9|3.2|4.71|5.06|3.94|3.71|3.66|1.89|2.03|1.49|1.42|1.65||||||||||||8.35|6.5|5.4||
2024-04-29 07:59:15|amer_0162|CAR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.6|11.1|11.45|12|12.9|13.1|13.94|14.45|13.95|13.74|13.95|13.2|13.77|14.18|14.98|15.89|15.46|12.25|13.45|14.05|14.91|14.56|14.6|15.5|16.88|16.93|16.8|18.7|20.35|20.11|18.08|16.9|15.75|17.17|16.34|13.23|12.22|12.73|13.38|13.84|14|15.09|16.55|17.12|18.6|19.45|20.8|21.04|22.29|24.17|25.83|23.71|25.84|24.28|20.24|20.56|21.67|23.09|23.89|25.71|28.26|27.74|28.05|26.47|28.8|30.52|31.03|30.13|32.28|33.66|33.91|36.99|36.26|40.76|46.57|46.57|48.07|49.05|53.02|55.67|59.1|47.25|47.6||||||||||||48.47|46.23|47.61||
2024-04-29 07:59:16|amer_0163|FR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.1|2.8|1.5|0.8|0.5|1.2|0.6|0.4|0.3|0.4|0.3|0.7|0.7|0.4|0.5|0.7|0.7|0.6|0.3|0.2|0.25|0.38|0.21|0.21|0.4|0.23|0.26|0.75|1.4|1.8|1.75|2.06|2.6|2|1.97|2.57|2.95|5.02|4.2|4.45|5.86|4.32|3.33|4.34|4.56|4.52|3.79|1.55|2.2|2.21|2.23|3.59|3.41|3.9|4.39|12.2|15.11|20.49|21.96|15.33|20.43|14.62|19|22.45|17.71|11.65|15.85|10.05|13.44|10.05|10.87|5.74|7.47|6.4|4.46|4.3|6.28|15.02|17.43|11.72|12.64|11.92|8.03|8.64|7.02|9.19|6.84|6.48|8.61|7.74|13.72|14.14|13.16|13.76|15.23||||||||||||8.29|8.11|6.11||
2024-04-29 07:59:18|amer_0164|AGT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:59:18|amer_0165|AP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10.15|11.4|12.5|11.12|12.57|13.39|14.8|14.75|17.7|16.85|17.33|18.47|17.35|20.6|23.85|22.64|21.15|21.29|19.12|21.75|19.65|11|12.6|14.55|16.86|17.57|19.1|19.95|21.1|22.12|22.15|23.56|23.2|23.93|26.01|28.75|31.34|30.71|34.37|33.5|30.73|32.29|32.99|35.72|35.6|37.46|40.06|37.44|35.27|32.61|32.13|37.15|38.13|33.1|35.67|37.48|38.35|41.48|41.28|42.51|43.41|45|47.91|48.59|51.67|53.46|60|39.38|38.96||||||||||||20.77|17.87|16.99||
2024-04-29 07:59:20|amer_0166|ESI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0834|4|4.4167|4.6667|7.5|7.0917|4.4167|5.25|2.7|2.5417|2.125|4.2667|5.5|5.325|6.125|8.225|8.6667|7.625|8.6751|9.0417|6.45|5.7|7.5|8.63|7.8|8.145|9.375|9.15|10.5|9.675|11.645|10.88|10.3|12.54|14.375|13.85|18.025|21.165|19.4|22.975|23.01|18|18.52|22.9|18|16.15|18.25|21.6|23.25|12.1|9.54|15.95|16.03|14.03|15|12.6|11.69|12.55|16.57|18.98|16.91|15.37|17.27|13.44|15.03|14.84|16.77|16.48|17.86|16.31|17.51|16.14|16.26|12.36|9.3|11.74|10.19|6.51|5.4|7.08|7.63|8.27|7.94|7.27|6.19|6.06|6.85|6.24|6.91|5.53|5.41|5.66|2.76|2.32|2.02|0.58|0.71||||||||||||3.08|2.08|2.09||
2024-04-29 07:59:21|amer_0167|KEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|7.84|9.24|11.75|12.97|13.66|8.94|8.08|8.97|5.47|4.65|3.32|4.69|4.88|6.36|6.33|6.8|6.02|7.03|7.13|8.57|9.25|4.49|5.25|4.5|2.82|3.89|3.2|1.47|1.62||||||||||||7.02|6.71|5.85||
2024-04-29 07:59:22|amer_0170|AIM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|13.3|13.18|12.64|14|15.6|19.5|21.5|20.4|22|20.3|16.15|15.97|7.17|8.9|7.24|8.59|10.25|11.8|9.72|11.06|13.05|13.18|13.14|11.95|11.89|12.46|13.24|14.2|14.96|15.55|15.33|15.9|18.62|18.42|19.39|17.26|14.48|12.85|14.19|11.32|8.92|7.82|7.79|8.2|7.81|9.05|2.42|1.99|3.49|1.68|2.18|4.01|3.7|3.76|3.86|3.1|3.96|3.17|2.85|3.48||||||||||||3.24|2.98|3.04||
2024-04-29 07:59:24|amer_0171|MIC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.5|24.01|26.4|26.55|26.52|26.28|22.14|20.36|21.66|18.7|19.72|20.75|25.27|24.8|28.02|34.5|36|38.47|37.75|41.82|30.29|33.6|30.1|29.79|26.81|33.35|34.48|32.45|38.01|32.17|35.97|43.15|40.4|40.11|44.02|43.63|44.33|41.41|50.03|55.87|52.15|31.46|36.25||||||||||||||||
2024-04-29 07:59:25|amer_0172|AD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:59:25|amer_0173|GTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.6|2.89|3.25|3.1|4.12|6.08|5.84|5.22|6.7|7.78|8.6|6.85|6.24|5.94|5.77|5.06|4.44|5.6|6.14|6.52|6.96|7.68|7.86|7.77|7.21|5.5|3.16|4.11|3.16|3.07|2.99|3.73|3.73|3.92|3.54|3.43|2.45|2.72|3.36|4.37|4.2|3.4|3.06|2.78|1.76|1.25|0.96|0.37|0.39||||||||||||8.74|8.58|7.25||
2024-04-29 07:59:27|amer_0174|NVA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.85|7.8|8.3|10.75|12.7|12.48|16.2|17.2|14.25|14.6|14.88|13.82|12.84|15.3|13.27|12.7|16.05|20|15.17|7.68|5.2|11.25|9.38|10.7|13.61|9.81|10.65|9.27|9.83|9.59|8.29|4.5|4.06|3.35|4.42|5.54|5.52|7.38|7.41|6.95|9.3|10.67|11.6|10.13|8.19|8.03|5.56|3.96|3.93|6.56|7.21|7.09|5.87|7.37|6.24|7.98|8.15|9.41|7.93|4.42|4.4|3.37|1.52|2.24|1.99|0.84|0.99||||||||||||12.4|11.72|11.64||
2024-04-29 07:59:28|amer_0175|CJR.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|20|19.125|21.1|19.125|17.5|17.905|13.225|17.725|19.375|11.03|10.8|9.12|10|10.875|12.825|14.345|13.75|12.1|12.455|13.63|14.915|15.965|16.705|16.665|18.75|19.935|19.865|24.205|23.905|24.855|24.875|21.575|18.01|17.65|14.19|14.19|17.31|13.83|18.23|18.66|20.33|20.06|21.27|23.08|20.4|21.26|19.73|20.79|23.89|22.7|22.61|24.99|24.46|24.85|24.75|24.6|24.36|24.1|23.27|21.57|17.77|14.05|12.54|11.19|11.85|12.51|10.98|12.92|12.93|13.73|12.3|8.66|6.34|4.06|4.98|5.62|7.76|5.07|4.94|5.12|2.88|2.45|3.71|||||||||||1.45|0.64|0.95|0.51||
2024-04-29 07:59:30|amer_0176|CEU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|2.0333|3.0278|3.5778|3.8789|3.84|3.9167|4.2667|3.6433|3.3533|3.5867|3.6633|5|5.8067|6.98|8.8|10.8167|10.56|6.88|6.26|7.01|5.7|4.75|3.23|3.58|4.61|6.34|8.42|6.4|5.13|5.9|5.55|5.34|5.08|3.06|3.16|2.26|1.9|1.92|2.03|1.17|0.97||||||||||||3.68|3.45|4.27||
2024-04-29 07:59:31|amer_0177|ABT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|0.76|0.45|0.275|0.33|0.27|0.215|0.19|0.22|0.15|0.18|0.26|0.215|0.4|0.475|0.395|0.22|0.21|0.345|0.395|0.8|1.2|1.485|1.75|1.625|2.15|3.94|6.55|11.935|13.825|19.24|14|11.59|12.83|2.77|3.59|4.97|5.4|5.32|6.11|4|4.21|4.03|3.75|4.2|3.92|4.51|5.58|5.71|4.33|4.85|5.35|7.28|6.9|7.01|7|5.99|7.1|7.47|10.23|9.05|8.16|8.48|6.1|6.41|7.1|6.2|7.25|7.9|7.17|6.97|6.55|7|7.89|7.99|9.1|8.9|7.83|8.51|9.69|12.51|15.87||||||||||||||||
2024-04-29 07:59:33|amer_0178|DSG.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.3|6.15|9.75|12.5|8|6.5|23.75|93.9|41.7|78|37.8|23.8|23.43|7.23|12.25|7.2|4.96|3.99|4.9|3.24|3.12|3.54|3.6|3.05|1.3|1.45|2.11|2.23|2.68|2.83|3.55|4.38|4|4.3|4.29|5.07|4.55|4.66|3.95|3.56|3.59|4.3|3.5|3.75|4.43|6.11|6.16|6.59|5.94|6.56|6.98|6.37|6.47|6.78|7.32|8.35|8.58|8.72|8.71|9.62|10.84|11.86|14.21|15|15.51|15.65|17.12|18.73|19.93|24.15|27.58|25.11|25.49|28.09|28.43|30.22|32.78|33.31|36.01|35.98|41.84|44.38|36.69|47.81|50.42|52.46|54.93|46|69.81|70.18|||||||||||106.12|99.69|111.33|123.9||
2024-04-29 07:59:34|amer_0179|BPF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.75|9.13|10.41|10.95|12.08|12.2|13.45|14.55|15|16.25|17|14.75|16.68|17.85|18.72|15.1|15.13|14.94|14.73|14.05|12.4|12.12|11.45|8|8.5|9.82|9.84|11|11.97|11.15|12.06|13.75|14.07|14|13.06|13.56|15.98|17.04|19.28|18.55|20.21|23.84|22.74|20.59|21.49|20.31|20.8|21.99|22.72|21.85|18.61|18.49|18.09|18.5|21.5|22|22.85|22.96|21.26|22.2|20.37|20.13|17.99|15.88|17.25|17.09|17.01|13.88|14.41|7.05|6.86||||||||||||16.2|15.6|15.62||
2024-04-29 07:59:36|amer_0180|MRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|5.05|10.75|8.65|7.2|6|7|7.3|7|5.9|4.6|3.4|3.9|2.7|3.3|5.75|7|10|13|8.8|8.4|8.7|7.5|7.77|6.38|7.43|6.61|5.55|4.75|5.02|5.27|6.03|5.6|6.75|8.64|7.49|10.9|13.39|17.25|16.75|11.31|9.32|8.82|6.94|2.97|2.35|5.21|7.3|8.14|8.88|7.41|7.73|7.99|10.17|8.34|6.67|6.98|9.68|8.6|7.94|6.78|8.97|9.29|11.8|11.12|9.61|11.7|14.18|9.83|11.61|13.78|11.61|10.72|8.47|9|8.56|7.27|8.25|11.68|10.65|14.91|15|17.15|13.96|11.69|12.07|10.36|9.91|11.75|11.66|8.55|10.19||||||||||||13.66|11.98|13.9||
2024-04-29 07:59:37|amer_0181|CSH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4272|11.1165|11.4563|12.4854|14.0777|13.5534|14.8544|14.8155|15.1456|13.4272|13.2039|13|17.1553|15.0971|13.932|9.7864|9.8252|9.8058|7.5534|4.0194|4.9515|4.9709|5.5825|5.8738|7.2718|6.7476|7.9126|7.8155|8.4175|8.4951|6.9709|7.767|8.6602|9.2913|10.2233|9.8058|10.4854|10.6893|9.2136|9.6408|10.2913|10.4563|11.0194|11.4272|12.3107|11.0388|11.4078|12.5049|12.466|14.1748|15.76|14.48|15.88|15.87|14.53|15.49|14.82|14.52|15.62|15.09|15.16|14.47|14.86|14.54|14.16|8.18|10.46||||||||||||10.27|10.86|12.16||
2024-04-29 07:59:39|amer_0183|LB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.63|15.5|15.25|16|15.62|16|16.75|19.6|20.5|28.25|29.6|28.15|32|31.6|25.75|29|23.35|22.95|22.35|17.75|17.1|22.6|25.4|27.85|28.75|31.82|28.97|33.1|37.35|30.8|26.75|27.24|25.88|26.11|26.7|27.85|28.2|28.09|26.1|24.07|26.3|27.06|31.01|34.05|31.95|29.21|28.75|30.25|33.4|35.79|42.65|33.25|42.55|41.94|38|34.5|26.6|35.08|38.37|42.75|43.11|42.13|43.79|48.06|50.62|44.56|44.79|47.83|46.4|46.49|46.28|44.24|43.96|43.94|44.74|46.92|47.22|49.86|48.44|49.97|47.25|48.14|50.33|48.3|47.6|48.24|49.02|57.73|58.57|54.17|60.31|56.53|47.36|44.86|42.6|38.07|40.55|44.98|45.03|44.43|30.56|28.6|27.35|||||||||||33.06|30.27|27.87|28.02||
2024-04-29 07:59:40|amer_0184|DRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.14|28.64|28.6|27.4|24.3|20.6|19.2|16.4|14.78|14.86|15.44|15|12.7|13.6|14.9|14.38|15.8|14.96|20.5|16.02|14.1|16.16|14.68|16.92|23.04|25.5|17.1|19.51||||||||||||21.25|20.19|20.58||
2024-04-29 07:59:41|amer_0186|RBA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.3167|11.83|12.7667|14.3|16.01|15.1867|18.74|21.57|18.2166|19.9733|23.7866|20.6666|22.2633|24.9333|24.6533|27.17|28.5|22.68|20.79|29|27.46|25.84|20.97|21.56|19|20.45|26.2|26.43|22.3|21.21|25.58|20.8|19.46|22.12|23.02|21.7|19.69|21.6|24.86|24.14|26.06|29|32.3|35.41|37.72|35.57|31.4|41.72|36.19|49.95|44.1|43.08|35.85|34.18|40.72|44.19|49.9|46.81|48.24|44.77|52.2|57.62|57.62|59.59|83.22||||||||||||83.56|86.25|102.39||
2024-04-29 07:59:43|amer_0188|SJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.4625|0.4125|0.3625|0.375|0.375|0.4125|0.5|0.625|0.625|0.5|0.525|0.475|0.5625|0.5625|0.65|0.54|0.5375|0.7375|0.5625|0.6|0.5875|0.5625|0.525|0.45|0.525|0.625|0.7375|0.65|0.75|0.8875|0.8625|1.0875|1.0975|1.1025|1.6375|1.5|2.35|2.435|3.25|3.86|5.05|5.0625|8|7.9375|10.645|10.375|9.765|9.2675|8.395|7.3775|3.875|3.4625|6.04|5.79|5.6875|6.4875|6.35|6.75|6.775|9.15|9.4|9.5|10.0525|10.2925|13.375|14.43|17.8775|19.8125|22.3775|24.525|27.22|26.28|30.12|29.56|34.9|39.22|46.7|44.37|49.78|46.79|49.31|44.12|44.77|41.52|44.7|45.65|50.25|47.99|46.59|44.52|39.38|42.48|45.3|39.36|38.05|36.81|33.5|46.76||||||||||||65.59|78.12|76.3||
2024-04-29 07:59:44|amer_0189|CCA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.6|10|12.05|12|13.45|15|17.1|13|25.75|30|26|22.7|28.05|37.5|38|36.5|33.3|24.99|30.25|21.65|22.49|17.04|10.1|10|11.34|16.3|18.07|16.29|19.7|22|20.2|22|25.5|24.98|29.84|29.01|27|29.34|24.23|28.02|40.08|43.84|48.02|49.25|39.51|39.65|38.09|31.75|34.91|29.67|27.8|30.95|39.48|36.31|34.99|37.95|42.7|45.16|46.95|48.8|49.42|46.85|35.99|38.16|42.47|44.16|50.34|49.3|50.04|60.78|60.92|59.13|73.5|66.64|72.71|66.79|63.96|64.33|64.19|62.62|72.49|76.64|87.43|92.29|79.05|67.7|70.22|67.33|73.9|90.5|103.94|113.85|104.41|106.08|100.39|96.99|||||||||||66.81|54.62|62.05|54.29||
2024-04-29 07:59:45|amer_0190|AAV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|9.96|8.2|9.19|11.5|11.88|11.74|14.9|15.5|16.85|15.96|17.65|19.7|19.58|21.15|21.25|16.85|19.38|20.8|23.09|20.33|17.97|14.18|12.31|13.54|12.45|10.38|10.57|12.93|11.57|6.69|2.72|4.46|6.2|6.51|7.39|6.15|6.14|6.71|7.57|7.76|5.44|4.7|4.04|2.95|3.27|3.31|2.9|4.55|3.8|4.23|4.48|6.22|6.66|5.5|6.6|7.54|7.03|7.32|6.88|7.48|9.14|9.08|8.25|8.84|8.03|6.03|3.73|3.87|3.95|2.56|2.27|1.88|1.7|2.46|2.43|2.09|2.17||||||||||||9.63|9.3|10.04||
2024-04-29 07:59:48|amer_0191|SW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|216.75|47.55|91.75|83|41.75|42.9|17.02|27.43|17.25|12.64|4.4|6.84|4.92|5.56|12.36|25.9|34.85|32.6|31.83|23.14|10.9|9.87|9|15.25|13.97|18.58|13.83|14.03|17|22.93|23.7|16.35|15.52|17.3|12.68|10.28|4.22|6.9|8.98|9.69|8.85|7.84|8.34|11.32|10.38|11.08|7.1|6.68|7.44|9.14|8.94|7.74|11.14|11.67|13.2|20.19|21.93|20.94|30.57|42.34|47.75|39.25|29.94|21.56|16.64|24.69|18.61|20.89|34.9|35.79|27.32|29.14|20.08|21.31|25.02|21.405|16.7|16.64|14.9|11.51|11.73|12|17.01||||||||||||||||
2024-04-29 07:59:49|amer_0193|TCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|4.5|5.06|5.1|4.51|4.4|4.24|4.1|5.35|5.9|6.86|6.66|5.92|7.65|7.97|7.73|7.71|8.76|10.04|10.67|11.02|9.71|8.06|8.55|9.68|9.51|10.5|11.71|10.84|11.25|10.52|11|11.6|10.33|11.03|10.4|9.85|11.19|11.33|8.23|9.88||||||||||||11.46|10.69|15.09||
2024-04-29 07:59:50|amer_0196|PSI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.73|0.93|1.38|1.63|1.6875|2|0.875|1.0375|0.575|1.275|1.5875|1.575|1.5|2.25|2|1.9375|1.975|2.5|2.3625|2.0125|2.8125|3.225|2.875|3.0625|2.9875|3.1725|3.8875|5.4125|6.9|7.2725|8.1375|8.0375|10.0825|9.7475|12.775|13.995|16.425|17.75|16.85|14.71|14.27|16.39|15.53|12.3|11.91|16.92|15.14|12|10.93|9.86|10.26|10.79|12.53|10.84|11.72|13.81|15.6|15.15|12.61|12.35|14.4|14.91|14.77|16.33|17.87|17.49|21.12|22.74|27|30|35.04|26.96|18.33|21.75|19.21|19.75|15.94|16.5|18.69|16.44|18.09|20.75|17.54|17.84|17.45|20.3|21.72|21.41|20.18|19.65|15.64|12.61|12.53|7.48|5.99||||||||||||13.9|14.4|13.84||
2024-04-29 07:59:52|amer_0197|SPB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|13.4|13.55|13.65|13.6|13.7|12.45|14.55|15.3|15.65|14.7|13.8|10.2|12.6|13.45|14.55|16.08|15.3|16.35|16.47|17.8|18.9|19.25|19.05|21.19|21.42|21.94|23.94|26.9|24.58|26.92|29.36|31.7|31.16|27.95|23.59|21.58|12.14|11.01|11.1|12.2|14.93|12.75|12.15|11.54|12.36|12.73|9.67|10.69|11.15|11.49|12.63|13.94|12.75|11.8|11.09|11.09|11.8|10.2|5.36|6.52|6.93|8.97|9.85|10.79|11.81|10.52|11.16|12.41|13.56|14.87|13.17|13.15|13.81|11.44|9.98|8.52|10.94|12.07|11.76|12.74|11.95|11.29|12.17|12.63|12.37|13.5|10.52|11.42|12.27|11.69|12.62|10.79|9.45|12.4||||||||||||10.21|9.9|9.55||
2024-04-29 07:59:53|amer_0199|CQE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 07:59:54|amer_0200|INE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.69|7.9|5.5|3.75|3.5|4.45|5.24|8|8.69|8.79|9.62|9.5|9.91|9.38|9.88|10.35|10.73|11.08|10.56|10.47|10.21|8.64|9.41|9.96|10.2|10.73|11.07|11.74|11.26|10.8|10.78|12.15|14.59|14.29|13.74|14.46|14.34|14.61|14.23|13.41|13.45|13.33|12.38|14.51|13.95|14.82|16.99|20.38|18.4|22.59||||||||||||12.89|9.61|8.45||
2024-04-29 07:59:55|amer_0201|TCL.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||4.975|5.075|5.2|5.5|5.975|6.4|8.075|7.875|6|7.275|8.25|8.375|9.375|9.75|8.9|9|9.75|9.2|8.84|11.225|10.975|12.725|17.005|18.5|19.5|17.8|16.17|19.45|20.14|23.7|25.25|23.95|23.49|22.6|25|25.32|21.5|19|19.55|19.03|18.26|20.5|21.2|21.07|20.67|16.8|18.25|17.44|13.15|9.95|6.03|8.68|11.71|12.92|13.52|13.88|13.67|16|15.64|14.55|11.61|11.8|12.57|9.65|8.45|10.89|12.81|11.81|14.66|14.7|15.65|15.32|14.56|16.2|17.67|15.69|19.59|17.01|20.28|17.85|17.63|21.99|25|25.6|26.43|25.7|25.14|32.55|23.2|18.47|16.5|15.3|15.91|15.4|11.65|14.51|16.06|||||||||||14.66|11.41|13.7|14.71||
2024-04-29 07:59:57|amer_0202|OGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.57|2.15|2.54|1.31|0.65|0.2|0.55|0.95|0.85|1.72|2.42|3.24|3|3.2|2.92|2.41|2.4|2.18|2.51|1.86|2.54|3.53|2.55|1.78|1.9|1.63|2.74|2.67|2.92|2.5|2.39|2.94|2.39|2.3|3.7|4.03|4.13|3.75|4.17|4.37|3.79|3.45|3.42|3.18|3.89|3.99|4.25|3.59|3.28|2.53|2.33|3.05|3.25||||||||||||2.92|2.38|2.25||
2024-04-29 07:59:58|amer_0204|BLX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4.5|5|6.7|5.95|5.4|4.95|4.85|5|2.75|4.25|4.15|4.1|3.65|3.75|3.95|3.4|3.65|5.85|7|10.25|6.35|8.45|8.63|8|5.25|3.9|4.2|4.35|3.43|4|4.75|4.65|4.5|4.9|5.95|6.5|7.55|8.15|9.2|10.75|9.25|8.75|12.05|15.4|15.35|15.85|15.25|17.08|14.6|7.75|7.65|7|9.17|8.21|9.85|8.35|7.83|8.41|8.52|8.77|6.93|6.94|8.43|7.56|8.45|9|9.45|10.96|10.6|10.46|13.04|13.62|13.64|13.39|12.95|14.4|12.99|13.41|15.35|17.93|17.97|17.27|20.2|22.05|21.79|22.91|23.6|21.17|18.86|17.29|18.48|18.37|20.89|24.1|30.57|27.65|33.17||||||||||||32.78|30.83|29.83||
2024-04-29 07:59:59|amer_0205|EXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|17.19|14.66|11.96|11.58|10.09|7.97|3.2|4.5|6.25|7.31|7.51|9.44|8.99|9.97|8.95|10.18|11.68|7.59|7.12|8.33|8.05|8.08|7.5|7.56|7.07|6.33|6.49|7.12|7.1|8.63|6.9|6.93|7.58|7.89|9.53|8.84|8.74|8.44|9.87|10.29|10.15|9.25|9.24|8.14|7.7|8.35|6.86|7.56|8.26|8.49|8.43|8.01|5.92|5.86||||||||||||6.45|6.97|6.76||
2024-04-29 08:00:01|amer_0206|S.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|8.55|7.5|7.55|6.05|5.2|6.25|3.35|3.55|3|3.64|3.3|3|3.76|4.62|5.05|4.1|4.2|5.18|4.9|4.4|4.34|4.97|4.51|4.16|4.79|3.99|4.92|5.07|7.28|6.83|7.23|8.85|10.07|8.66|10.75|9.76|10.17|11.49|10.77|11.89|14.5|15.91|14.45|13.97|15.5|14.77|9.2|1.77|2.9|5.06|6.75|6.86|7.13|6.41|6.85|8|9.03|6.78|5.41|5.26|6.03|5.23|4.4|4.72|5.35|4.74|3.7|3.42|3.01|4.36|4.13|2.68|2.51|2.47|1.13|0.77|0.64|0.77|0.81|1.11|1.16|0.84|1.06|1.28|1.2|1.22|0.88|0.53|0.485|0.195|0.255|0.19|0.17|0.145|0.185||||||||||||0.465|0.335|0.275||
2024-04-29 08:00:04|amer_0211|AX.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|72|74.25|5.4|5.925|11.25|11.7|14.5|14.48|14|15.01|16.3|17.11|17.24|15.3|14.72|16.49|15.24|5.68|5.71|8.17|9|9.93|11.56|11.52|12.2|12.55|13.59|14.06|13.27|14.04|15.78|15.71|16.98|15.8|16.12|16.55|13.68|14.4|15.7|16.02|15.96|15.78|15.25|14.35|12.32|13.25|12|13.56|12.92|11.58|12.97|12.98|13.22|14.1|13.74|13.47|12.62|9.9|10.71|11.79|12.29|11.83|12.66|7.25|8.7||||||||||||7|6.13|5.61||
2024-04-29 08:00:06|amer_0212|CG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|6.5933|6.1067|6.7167|8.15|12.2167|12.5|10.39|12.71|12.52|11|6.82|10.81|14|9.63|4.2|2.24|4.67|7|6.27|10.47|11.79|11.34|14.5|20.04|18.47|19.09|18.93|20.38|21.15|10.53|7.6|9.32|7.61|4.15|6.54|3.05|5|4.82|6.27|5.67|6.24|7.37|6.56|7.32|7.44|7.58|6.81|6.82|6.59|8.17|6.97|7.3|6.36|6.81|5.58|5.43|6.98|7.52|11.72|11.28|10.25|13.97|16.6||||||||||||8.11|8.31|6.81||
2024-04-29 08:00:08|amer_0214|FVI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||0.365|||1|1.35|1.75|1.88|1.57|1.95|3.05|2.83|2.57|3.45|2.27|2.22|1.3|0.46|1.06|0.95|1.16|2.11|2.3|2.01|2.46|4.15|4.84|4.84|6.1|6.52|7.3|3.79|4.44|4.81|4.06|2.88|4.48|3.54|4.75|4.5|5.57|5.16|5.62|4.76|3.39|3.26|4.53|7.24|11.62|8.36|8.28|6.37|5.58|5.38|5.8|7.19|6.1|4.33|4.91|3.27|4.98|4.18|5.21|6.18|8.26||||||||||||4.2|5.26|3.69||
2024-04-29 08:00:10|amer_0215|TIH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.65|7.25|7.0625|9|8.375|9.875|8.35|8.35|7.45|8.45|8.65|8.25|8|8.975|8.8|8|8.5|12.75|10.125|9.05|12|11.7|10.45|9.95|10.85|12.07|14.025|14.7|19.225|17.6|18.9|20|21.45|21.3|22.41|24.65|25.12|25.1|24.6|23.01|26.3|29.6|25.6|26.85|29.6|30.07|31.22|20.89|20|23.9|22.76|26.09|30.08|25.62|27.1|29.87|30.99|30.25|18.12|19.89|23.77|20.99|20.7|19.35|22.89|23.32|22.56|25.47|25.81|26.75|27.17|28.73|31.2|31.61|35.3|31.67|30.08|37.07|39.95|43.45|46.33|44.73|54.75|56.89|57.58|58.16|65.47|57.58|69.06|60.14|62.73|68.8|67.48|64.46|74.09||||||||||||110.84|109.5|124.65||
2024-04-29 08:00:12|amer_0216|CHE.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|13.85|14.6|14.1|14.5|15.1|15.5|15.64|17.4|19.7|18.3|17.96|19.25|17|15.45|15.6|11.17|11.45|9.69|10.5|8.1|8.27|10.37|8.04|8.11|10|14.61|13.7|9.2|5.83|6.44|8.23|9.35|12.3|11|10.89|14.15|14.24|14.63|14.11|14.25|16.96|15.99|16.86|16.15|16.7|17.5|16.95|17.09|21.17|20|22.15|21.35|21.25|20.89|18.06|18.19|15.73|17.57|18.23|17.5|18.32|17.68|18.5|19.14|16.5|16.09|16.01|11.87|9.27|9.22|10.46|10.92|8.93|4.96|5.83||||||||||||8.51|8.7|8.08||
2024-04-29 08:00:13|amer_0217|WED.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|225|275|342.5|402.5|420|485|350|330|330|330|342.5|285|930|750|732.5|730|520|470|382.5|282.5|263.5|182.5|112.5|78|91.5|122.5|123.5|141.5|182.5|196.5|170|163|170|172|216|212.5|301|291|194|105|58|34|25.5|12.25|13.5|13|11.75|10.25|14|14.25|17.5|22|30|30.5|27.5|27|30|26|25|27.5|26.5|37|37.5|1.25|1.25|1.25|1.75|1.96|2.1|3.42|3.15|2.95|3.28|3.32|3|2.79|2.16|2.5|2.71|2.62|2.75|3.2|3.06|3.03|2.97|3.19|3.28|2.43|2.52|2.83|2.55|2.64|2.36|1.67|2.11||||||||||||3.48|3.86|3.6||
2024-04-29 08:00:15|amer_0218|RVX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|||1.5|1.4|1.55|1.3|1.25|1.57|2.25|2.08|3.2|6|7.15|6.25|7|7.85|6.5|6|8.19|29|18.35|8.74|13.7|14.89|13.4|7.58|2.19|3.3|2.94|2.51|2.6|2.87|4.61|2.79|3.43|1.91|1.87|1.3|1.17|1.92|1.38|1.58|1.8|2.49|3.65|0.62|0.53|0.8|0.64|0.74|0.58|0.9|2.23|1.5|1.84|1.51|1.29|1.22|1.77|1.93|2.01|1.34|1.46|1.74|1.12|3.01|3.15|3.01|3.63|2.93|1.32|1.33|0.78|0.75||||||||||||0.085|0.07|0.06||
2024-04-29 08:00:17|amer_0219|PVG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|9.57|10.07|12.24|17.75|13.13|14.52|13.7|7.95|8.53|8.9|5.5|6.95|7.46|7.77|6.85|7.49|6.7|6.6|7.62|6.24|9.74|13.12|11.13|15.22|12.28|10.36|13.83|8.22|9.38|11.07|9.47|10.66|11.04|17.3|12.97|9.55|11.52|15.61||||||||||||||||
2024-04-29 08:00:18|amer_0220|MDI.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.5833|6.2333|10.0833|6.9|3.6667|2.5333|1.9667|1.7|1.6667|1.6|2.1333|1.5|1|0.67|0.7567|0.5833|1.0833|1.55|0.7667|0.7667|1.1167|1.4333|1.0333|1.2167|1.3|1.6533|3|3.2333|2.87|2.5867|2.8967|4.3733|4.4167|4.0167|5.5|5.8|8.31|7.0833|6.1667|8.72|9.7667|14.6767|17.84|21.05|18.33|16.73|11.54|3.7467|4.17|6.15|7.1167|9.7967|8.5033|7.9367|9.7|13.7767|16.4|13.28|10.8|15.46|16.92|12.41|10.3|9.91|9.16|7.36|7.48|7.02|8.5|7.91|6.5|5.59|7.01|6.21|4.28|4.3|6.42|7.26|6.49|6.7|7.25|8.04|7.22|6.77|6.45|6.72|5.22|4.53|4.37|3.91|6.64|5.5|2.6|3.54|6.89|||||||||||9.14|8.27|9.21|9||
2024-04-29 08:00:20|amer_0222|CLS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|22.4|28.8|33.725|51.25|69.5|61.5|114.5|99|79.25|85.65|64.2|66.58|52.2|44.9|37.52|28.45|18.12|17.2|24.3|18.8|22.86|25.08|19.65|18.68|16.5|15.2|14.32|12.35|12.85|10.41|10.51|10.34|7.64|7.1|5.79|5.91|6.45|9.36|8.5|5.71|3.94|7.47|9.39|9.35|11|9.63|8.06|9.13|11.25|9.9|7.59|8.49|9.4|7.39|7.65|7.43|8.28|9.63|11.28|10.75|10.53|12.15|11.92|12.43|14.8|15.4|16.01|15.04|13.8|13.22|13.88|16.69|18.3|18.51|14.21|14|13.22|15.61|16.08|13.69|12.1|8.73|9.11|10.25|10.03|9.38|10.34||||||||||||31.5|36.56|57.68||
2024-04-29 08:00:22|amer_0223|NWC.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.3767|3.5433|3.21|2.6667|2.7167|3.3|3.8|4|4.3333|4.6667|4.6667|5.2501|5.4167|4.6667|5|5|5.1667|4.5|4.2501|3.7|3.8667|3.4834|3.8501|4.5667|4.9333|5.3333|5.41|6.0867|6.6133|6.6867|6.9333|7.2667|7.82|7.5667|8.2534|8.2634|8.4734|8.3333|9.6501|10.2501|11.0834|10.2967|12|13.1167|14.95|17.35|15.53|17.23|18.9|19.92|20.93|18.68|16.52|15.85|16.9|15.11|15.05|17.43|19|18.29|19.12|19.33|20.62|21.65|20.24|18.89|20.15|22.35|21.76|22.26|22.39|23.19|23.5|23.57|25.74|24.52|23.65|22.38|26.2|25.03|24.76|28.16|28.67|28.92|29.46|25.84|27.52|31.71|31.26|29.91|30.07|27.03|29.32|28.12|31.42|28.81|29.89|28.3|27.33|22.42|29.68|36.4|||||||||||31.4|34.2|39.27|39.25||
2024-04-29 08:00:24|amer_0224|ZAR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:25|amer_0225|TH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.9|4.95|4.25|5.45|4.15|5.3|4.25|3|4.45|4.85|5|4|4.65|9.75|10.6|13|12.5|10.75|13.55|10.8|11.75|11.2|6.4|4.85|4.8|4.51|5.99|5.55|3.75|3.31|3.5|2.2|2.28|1.69|1.65|1.2|1.62|1.74|1.2|2.8|8.78|9.52|10.19|11.77|8.49|7.9|4.68|2.85|1.35|3.05|2.22|2.79|4.32|4.9|4.82|5.15|5.86|4.4|4.33|3.33|2.63|2.05|0.59|0.4|0.52|0.25|0.32|0.215|0.46|0.425|0.46|0.415|0.53|1.18|2.36|1.69|1.43|1.99|2.6|3.27|3.21|6.49|7.39|7.79|7.86|9.25|9.87|7.33|7.9|6.95|5.61|5.2|3.63|4.03|3.33|2.68|||||||||||3.08|1.3|2.13|1.8||
2024-04-29 08:00:27|amer_0226|ASR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:28|amer_0228|CNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|21.1|26.5|16|20.5|24.5|17.5|4.5|8|4.1|2.5|1.4|1.6|8.4|3|3.7|1.6|2.5|1.9|1.2|2|1.9|1.2|1.3|1|1.6|0.95|0.8|1.5|1.3|1.2|1.2|1|2.1|3.8|7|6|10.6|10.9|11.5|13.7|9.2|9.9|10.1|7.2|6.1|6|6|0.9|0.9|1.85|2|3.35|5.4|7.7|13.9|16.1|15.8|11.6|8.8|6.9|10.1|6.5|4.75|3.1|3.39|2.56|3.93|4.81|7.05|7.24|6.67|3.78|2.78|3.1|2.43|2.96|2.71|3.71|4.35|4.42|3.91|4.05|4.1|4.22|4.26|4.22|4.09|4.23|4.33|4.03|4.6|4.58|4.34|3.98|3.53||||||||||||11.5|7.05|5.21||
2024-04-29 08:00:29|amer_0229|MAG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.27|0.23||||0.08|0.04|0.08||||1.24|2|2.08|1.36|1.01|1.11|0.95|0.8|0.8|0.97|3.21|2.34|2.85|4.55|8.48|10.44|12.31|15.73|12.11|10.89|7.84|5.58|6.73|6.05|4.98|5.86|6.36|7.12|7.6|11.54|10.84|9.19|9.25|8.55|9.65|8.3|10.23|9.56|9.87|7.58|7.87|6.09|8.7|7.95|9.21|8.24|9.05|9|9.19|9.42|9.76|17.39|19.74|15.98|21.27|16.46|15.47|13.67|13.1|15.11|9.66|8.89|12.64|12.9|15.77|13.73|15.09|17.11|20.49||||||||||||15.38|16.18|11.3||
2024-04-29 08:00:31|amer_0230|AGF.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9333|4.5751|6|6.1834|8.7917|12|8.825|12.175|13.375|8.25|13.65|11.6|11.45|10.55|11.95|17.875|21.7|25.5|26.5|23.5|27|20.23|23.7|22.8|17.99|13.7|14|12.26|16.55|17|18.25|19.09|17.86|16.05|17.31|17|17.41|19.06|23|25.08|19.45|23.2|27|38.6|36.81|33.38|23.39|22.74|21.69|13.21|8.4|10.72|15.53|17|15.99|17.69|14.93|16.69|18.03|19.48|18.06|15.1|15.72|14.05|11.9|10.35|10.82|10.82|12|13.18|11.25|12.57|11.82|10.09|7.2|7.83|5.97|5.24|4|5.3|5.12|5.23|6.05|6.79|7.01|8.23|7.62|6.59|6.55|5.53|5.46|5.52|5.12|5.91|7.17|3.95|5.18|5.95|||||||||||7.85|6.52|7.7|8.07||
2024-04-29 08:00:33|amer_0231|WJX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|35.79|36.44|43.8|52.61|47.69|43.59|42.75|33.35|35.22|35.35|38.15|34.66|37.06|35.5|26.56|23.7|21.37|16.59|16.05|15.82|15.39|23.6|22.89|23.5|19.35|25.2|22.71|25.06|27.66|18.24|18.82|15.15|15.65|14.82|13.17|8.7|12.1||||||||||||28.12|26.73|34.09||
2024-04-29 08:00:34|amer_0234|WTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.06|26.29|29.86|29.01|34.52|37.74|33.86|36.25|33.45|32.42|33.08|26.23|18.9|14.28|18.71|22.16|27.69|28.63|21.75|24.81|24.77|24.94|23.03|26.93|23.95|21.7|22.54|21.45|21.79|14.09|14.88|18.15||||||||||||29.09|26.02|25.42||
2024-04-29 08:00:36|amer_0235|AFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|32.69|37|34.99|38.79|46.91|52.3|49.34|39.73|31.29|35.99|36.84|32.3|31.85|34.59|34.94|35.22|40.68|46.97|46.68|47.07|50.11|53.46|53.58|38.06|29.53|25.11|39.1|43.57|53.12|54.12|58.81|58.15|53.42|56.7|57.67|61.97|53.19|58.4|53.26|42.6|45.95|38.67|29.64|36.12||||||||||||59.03|50.61|56.57||
2024-04-29 08:00:38|amer_0236|DC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.1366|4.2209|4.6431|5.9532|5.9093|6.0106|8.7795|9.9614|10.8393|10.9744|10.5861|9.7925|8.6614|4.6599|4.93|4.795|5.2339|4.9976|4.643|4.6768|4.8625|5.656|6.4833|5.7911|6.1119|5.7404|4.4066|4.8963|5.629|5.3724|4.1871|4.6295|4.93|5.7978|6.8379|8.9821|8.7761|8.6613|9.0496|9.5325|9.5156|9.3367|9.6068|11.0081|12.8856|15.0771|17.5725|18.6564|20.8007|18.88|22|15.34|12.6|14.15|5|4.49|6.91|10.29|12.15|13.28|13.4|11.27|19.74|23.97|24.5|22.42|24|24.26|21.74|22.86|25.74|34.35|23.51|19.82|18.39|16.94|16.17|18.9|15.32|11.96|11.41|10.37|6|4.93|6.67|5.89|5.78|4.89|3.08|2.86|2.7|2.34|1.83|1.48|1.24|1.41|0.94|1.07|0.97|1.13|1.19|1.49||||||||||||1.25|0.98|0.81||
2024-04-29 08:00:39|amer_0237|TGL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.27|0.28|0.31|0.6|0.55|0.51|0.74|0.87|0.9|0.6|0.57|0.46|0.37|0.44|0.59|0.45|0.485|0.67|0.72|1.16|2.24|3.17|3.1|3.08|4.5|10.56|5.71|7.76|6.19|6.5|5.63|5.35|5.81|5.12|4.21|4.15|5.18|5.4|5.01|4.3|2.45|2.96|3.12|3.5|3.76|4.11|7.55|7.86|16.95|14.75|12.98|9.35|7.94|11.2|10.79|10.15|11.04|8.1|7.72|7.04|9.03|8.15|7.22|7.29|4.36|3.65|5.07|4.33|2.65|1.71|2.25|2.45|2.38|2.17|2.11|1.6|1.88|1.63|2.85|4.44|2.85|2.65|2.16|1.78|1.52|1.47|0.79|0.71||||||||||||||||
2024-04-29 08:00:40|amer_0238|CRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.28|0.43|0.42|0.62|0.63|0.64|0.7|0.7|0.93|3.98|3.63|3.96|3.47|3.51|3.96|4.59|7.4|8.57|8.24|3.09|2.46|3.69|4.58|5.37|4.51|4.12|3.76|3.97|4.18|4.39|2.74|3.13||||||||||||||||
2024-04-29 08:00:42|amer_0241|CRR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.3|13|13.6|14.02|12.8|11.75|11.35|11.2|11.5|6.35|6.9|7.61|9.25|10.32|11.05|11.35|11.45|12.55|13.15|13.11|12.89|13.45|14.13|14.43|15.28|14.74|14.61|15.18|12.52|13.26|13.45|13.55|13.38|12.99|13.4|12.83|12.95|12.94|13.12|14.64|15.61|13.35|14.07|14.16|13.56|13.78|13.02|12.71|13.38|12.98|13.8|14.85|15.55|15.84|16.04|12.82|13.09||||||||||||13.34|12.88|13.85||
2024-04-29 08:00:43|amer_0242|AR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.77|3|4.03|4.94|5.08|6|6.27|9.36|8.15|8.73|9.61|7.71|7.15|7.74|5.3|6.13|3.71|4.04|2.13|1.96|1.8|1.26|1.26|1.5|3.08|3.03|2.47|2.55|1.92|2.78|2.37|2.38|2.38|1.91|1.24|1.86|1.62|2.46|1.75|1.29|1.84|2.61||||||||||||0.72|0.43|0.23||
2024-04-29 08:00:44|amer_0243|ONC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114|85.5|104.025|129.675|137.75|76.95|82.65|64.6|27.55|25.08|20.71|27.55|17.1|27.55|35.625|49.685|53.2|74.1|59.09|57.285|45.6|42.94|30.305|48.07|49.4|38|28.975|21.375|22.515|22.04|15.39|22.99|18.525|17.48|17.67|16.15|14.915|18.24|23.94|27.74|27.075|26.98|29.925|44.365|59.09|55.86|35.435|41.04|47.5|35.34|25.84|18.905|35.91|26.885|28.025|24.985|17.86|13.775|14.155|7.03|8.55|8.36|7.22|3.3725|3.61|4.6075|3.1825|2.1375|3.42|8.74|4.845|6.935|6.65|8.645|5.29|3.2|2.98|2.36|0.81|1.48|3.44|3.34|2.2||||||||||||3.11|1.95|1.5||
2024-04-29 08:00:46|amer_0244|EFX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|11.7|12.12|10.84|12.5|11.15|12.59|13.09|14.23|13.96|15.79|16.42|20.99|17.33|16.3|14.3|10.48|13.99|11.4|10.87|13.16|16.34|18.84|17.15|15.66|15.49|16.13|14.77|16.1|16.25|20|16.45|12.15|12.16|7.4|5.45|5.84||||||||||||8.34|5.82|7.9||
2024-04-29 08:00:47|amer_0245|RMX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:47|amer_0246|CPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.35|1.85|1.95|1.84|2.2|1.4|5.05|4.27|3.77|3.01|3.82|2.3|1.7|0.85|1.25|1.65|1.15|0.48|0.66|0.45|0.75|0.5|1.25|1.23|1.2|1.15|1.08|1.17|0.69|0.85|1.03|1.95|1.61|2.19|2.45|4.16|7.75|8.76|7.91|7.51|10.98|15.28|16.67|12.36|8.99|5.4|5.57|7.46|5.01|3.76|4.6|5.51|5.14|4.54|4.04|3.47|3.53|1.78|1.89|1.28|1.3|1.2|0.94|1.29|1.13||||||||||||3.96|6.31|7.01||
2024-04-29 08:00:49|amer_0247|PNE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:50|amer_0248|DR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.5|12.78|13.5|14.42|13.9|14.8|15.25|15.5|17.01|19.02|18.03|17.69|18.54|19.02|16.89|15.96|14.5|14.27|18.03|20.71|17.29|19.29|16.03|15.16|12.87|15.14|14.26|15.88|16.11|16.51|12.31|6.79|4.72|3.16|4.37|4.41||||||||||||9.35|8.86|9.83||
2024-04-29 08:00:52|amer_0249|CNL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:53|amer_0250|HNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.5|19.25|16.65|15.95|14.5|16.5|14.25|4.1|4.5|3.9|6.25|7.4|8.5|9.4|9.1|13.25|19.3|20.9|20.5|23.15|29.05|28.95|36.35|31.55|31.45|33.65|34.7|45.5|38.4|39.6|27|16.35|10.9|19.75|13.4|11.6|5.65|8.05|8.7|8.3|8.5|7.25|6.4|7.75|9.3|12.6|12.9|11.7|9.85|10.5|4.7|4.8|4.5|3.15|5.02||||||||||||||||
2024-04-29 08:00:54|amer_0251|PG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|1.6|1.92|1.75|2.65|2.43|2.11|2.24|1.48|2.32|2.49|2.51|3.8|3.77|4.37|5.58|6.6|6.9|6.12|6.81|4.96|5.7|4.56|5.16|4.43|2.95|2.15|2.65|1.6|2.49|2.08|2.79|2.21|2.47|2.43|2.31|2.4|3.34|3.25|4.27|2.36|3.1|2.96|3.7|3.63|3.28|2.7|1.95|1.53|1.93|1.86|2.19|1.96|1.57|2|2.61||||||||||||||||
2024-04-29 08:00:55|amer_0252|BDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.63|11.76|13.12|14.73|13.65|13.82|13.57|12.29|11.2|12.2|13.48|13.93|15.02|12|12.3|11.41|11.7|14.1|12.06|13.99|11.16|9.52|9.12|8.72|8.88|9.93|9.01|7.28|7.71|6.49|6.72|5.67|5.39|6.66|5.86|5.92|6.69||||||||||||10.93|11.9|17.04||
2024-04-29 08:00:56|amer_0253|AIF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|4.2|3.61|5.89|7.6|8.41|8.14|8.49|8.21|11.13|14.8|18.34|21.48|21.59|23.51|21.08|19.11|20.95|20.33|19.39|22.98|27.11|30.75|33.08|30.32|31.2|36|34.15|29.25|31.16|25.86|26.33|29.39|38.82|36.63|44.88|42.51|47.52||||||||||||52.04|40|50.09||
2024-04-29 08:00:58|amer_0254|UR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:00:59|amer_0256|DOO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|29.97|28.4|26.3|24|24.21|23|29.4|26.23|19.88|19.43|20.67|26.47|28.29|31.85|38|41.74|46.55|49.48|64.25|60.71|34.98|38.54|46.7|50.56|59.54|23.67|57.9|69.39|||||||||||111.99|102.81|94.82|90.95||
2024-04-29 08:01:00|amer_0258|CF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.36|10.48|12.53|15.43|14.15|10.32|9.68|9.19|5.85|5.05|5.2|7.47|6.2|6.39|6|8.1|10.49|11.99|9.36|6.7|6.54|5.92|4.71|3.84|4.32|4.42|3.86|5.29|4.56|4.7|4.68|6.56|6.42|7.05|6.5|6.47|5.06|4.93|4.96|5.01|5.7|7.76||||||||||||8.51|6.61|8.05||
2024-04-29 08:01:02|amer_0259|CGG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|1|1|0.85|0.97|0.75|0.9|3.59|2.07|1.34|0.9|0.75|0.55|0.4|0.53|0.48|1.04|1.18|1.2|1.28|1.95|1.93|2.01|2.68|2.66|2.81|1.47|0.43|0.62|0.71|1.24|2.4|3.88|4.1|4.75|6.03|5.17|4.59|4.73|3|4.55|3.15|3.24|4|3.2|3.02|3.55|2.95|3.4|2.77|3.04|2.65|1.85|2.05|1.83|1.92|2.19|2.15|2.5|3.02|2.7|2.01|2.24|2.15|2.89|2.52|1.81|1.795|1.91|1.49|1.4|0.95|1.07|0.64|1.6||||||||||||5.65|5.51|6.43||
2024-04-29 08:01:03|amer_0260|YGR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|17.4|4.2|7.2|7.8|18|6|10.8|9|6|4.2|5.4|6|12.75|13.8|20.25|24|11.4|10.2|9.6|7.5|6.15|7.8|9.15|6.15|5.85|5.1|3.3|2.7|1.65|1.5|1.8|3.525|3.075|0.9|0.825|0.9|0.45|0.45|1.275|1.35|2.25|2.55|2.19|1.95|2.01|1.8|1.65|1.05|1.035|1.08|0.84|0.96|1.17|1.59|2.34|3.51|3.31|1.5|1.58|1.72|0.91|0.65|0.5|1.08|1.2|1.4|2.51|3.1|3.13|4.6|4.6|6.12|4.58|3.11|3.19|2.55|1.33|1.06|0.86|0.62|0.63||||||||||||1.84|1.38|1.16||
2024-04-29 08:01:05|amer_0262|PTK.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|1.46|1.09|1.16|0.37|0.12|0.165|0.455|0.39|0.325|0.24|0.205|0.345|0.3|0.31|1.06|0.74|0.39|0.24|0.28|0.265|0.425|0.59|0.415|0.44|0.51|0.96|1.82|1.39|1.4|1.45|1.48|0.85|0.86|1|1.04|0.83|0.32|0.375|0.3|0.275|0.26|0.51|0.33|0.33|0.3|0.36|0.355|0.37|0.36|0.495|0.51|0.48||||||||||||5.37|1.2|1.84||
2024-04-29 08:01:07|amer_0263|BCB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:07|amer_0266|NG.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0793|2.4409|2.4409|1.6272|1.5368|0.904|1.0396|1.2656|0.7684|0.5876|0.5876|0.3164|0.3887|0.2757|0.678|0.452|0.1627|0.1944|0.4972|0.7775|1.7448|2.7211|3.4353|3.3991|4.0229|4.4388|3.2997|3.8421|4.4116|5.9666|5.1349|5.9575|7.6481|8.0458|9.3657|8.1362|8.525|12.6112|16.0193|12.2044|15.9741|17.5019|14.8622|14.9255|16.3629|10.2336|6.5361|8.7871|2.9381|3.8692|2.929|4.3484|4.3755|5.9937|7.4853|6.0841|9.1849|12.6202|10.9206|8.8414|7.5486|9.3838|5.9033|4.04|5.03|4.51|2.48|2.98|2.41|3.33|3.96|4.12|3.22|4.83|4.35|4|5.16|5.46|7.56|8.9|6.53|6.9|5.42|5.83|5.18|4.62|6.16|5.61|5.6|5.01|5.44|8.16|8.18|12.03|16.89|11.86|14.13|||||||||||5.94|4.83|3.43|4.02||
2024-04-29 08:01:09|amer_0267|GC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.84|2.04|2.64|2.74|1|1.524|1.4|0.94|1.084|1.24|1.18|1.2|0.984|1.196|1.196|0.98|0.656|0.836|1|1.4|2.28|2.8|2.9|3.28|3.4|3.98|5.12|5.84|10.12|11.58|12.072|16|17.9|18.2|17.49|15.95|13.85|12.2|11.35|10.97|12.72|13.99|11.8|15|13.25|10.3|8.51|3.28|3.23|4.6|6.63|7.3|7.41|6.64|6.98|7.67|8.01|7.51|7.4|8.51|8.78|8.5|9.85|9.3|8.85|9.95|10.85|14.43|13.39|15.04|19.83|21.36|19.42|23.53|18.67|16.16|17|17.46|21.62|23.83|23.35|24.21|32.31|30.29|33.82|50.17|46.85|49.18|54.92|43.01|39.69|41.95|44.92|27.18|28||||||||||||||||
2024-04-29 08:01:11|amer_0268|CAS.TO|price_second_month|0||||||||||||||||||||||||||||4.4|4|3.6|3.25|4.55|4.7|4.9|5.75|8.25|7.75|7.63|6.5|6.63|6|5.13|6.38|7.75|8.38|7.75|7.13|7.13|7.75|7.5|7.38|6.25|5.65|6|7.55|8.3|8.8|10.05|9.8|9.5|10.9|7.2|8.55|7.55|8.75|9.75|9|8.7|8.25|7.6|6.55|6.6|8.9|8.16|9.92|13.9|16.03|17.49|15.7|14.2|12.19|14.41|12.06|12.4|14.08|14.1|13.99|12.88|11.73|9.85|9.25|10.55|11.02|12.2|13.88|13.09|12.56|10.07|8.28|8.32|6.87|6.99|3.64|2.6|4.6|7.12|8.7|8.2|6.87|6.31|6.1|6.78|6.22|5.06|4.3|4.13|4.41|5|4.15|4.4|5.16|5.69|6.39|7.25|5.95|6.31|6.53|8.01|7.74|8.58|11.55|9.85|9.93|11.16|11.69|13.25|16.41|14.6|12.84|15.89|12.49|13.27|12.51|8.81|8.82|11.28|12.44|10.91|14.12|13.87||||||||||||12.71|12.28|10.52||
2024-04-29 08:01:13|amer_0273|DPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.75|2.776|3.85|3.98|3.7|3.42|3.8|3.17|2.91|2.02|2.4|2.3|1.54|2.03|1.9|1.77|1.8|1.8|1.66|1.48|1.58|1.32|1.44|1.9|1.94|1.82|2.672|4.02|3.31|3.06|3.96|4.08|5.282|6.68|6.81|6.2|6.46|8.35|7.7|7.9|8|9.95|10.14|13.33|10.6|11.57|11.19|10.2|8.6|7.9|5.99|6.69|5.5|1.75|1.81|1.98|2|3.14|3.25|4.15|4.76|9.41|8.04|8.41|8.62|9.39|10.16|6.3|8.5|8.39|7.9|5.07|6.61|3.2|5.44|3.59|5.59|2.85|2.98|2.61|2.29|1.31|1.11|2.5|3.13|2.05|3.01|2.26|2.89|2.96|3.06|3.4|2.85|3.42|4.68|3.74|5.25|5.07|5.25|7.49|9.44||||||||||||8.72|10.02|9.18||
2024-04-29 08:01:14|amer_0274|SSL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|1.8|2.75|2.175|2.1|2.2|3.1|3.5|3.9|3.5|4.25|4.85|7.65|6.6|8.5|7.7|9.58|12.17|10.18|7.27|6.81|4.41|6.41|5.86|6.49|3.55|4.45|3.97|3.76|3.53|3.69|4.7|7.08|5.22|5.57|4.74|5.86|5.85|5.92|5.84|4.97|5.32|7.43|6.83|8.63|9.08|9.3|11.84|11.6||||||||||||7.46|6.87|5.71||
2024-04-29 08:01:16|amer_0276|CFX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|15.85|10.06|14.05|10.35|9.42|8.3|10.55|8.55|9.4|11.33|12.9|12.75|11.05|13.54|16.53|15.66|11.96|14.25|10.93|10.4|10.5|10.06|11.34|12.45|13.13|14.25|14.37|22.64|27.27|19.1|15.86|11.33|8.82|8.56|7.15|6.83|5.3||||||||||||2.02|1.53|1.54||
2024-04-29 08:01:17|amer_0277|GUY.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:17|amer_0278|EDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|12.5|7|7|6.9|8.4|7.75|4.6|2.25|2.25|2.12|1.6|2.05|4.1|3|2.19|2|2.02|3.2|2.6|1.36|1.5|2.15|1.86|1.44|1.16|1.75|2.97|2.8|3|2.02|2.1|1.44|1.1|0.68|0.4|0.41|0.5|0.47|0.3|0.4|1.22|0.69|0.6|0.51|0.45|0.35|0.37|0.25|0.455|0.25|0.27|0.46|0.49|0.5|0.375|0.35|0.32|0.25|0.25|0.27|0.245|0.2|0.22|0.19|0.22|0.255|0.48|0.67|0.375|0.275|0.37|0.35|0.62|0.94|0.78|0.79|0.68|0.97|1.13|0.19|0.29|0.52|0.365|0.32|0.41|0.31|0.335|0.26|0.43|0.33|0.36|0.59|0.67|0.64|0.5||||||||||||0.39|0.4|0.58||
2024-04-29 08:01:19|amer_0279|NB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.11|0.155|0.22|0.6|0.75|0.69|0.91|0.8|0.72|0.63|0.83|0.83|0.92|0.81|0.8|0.65|0.54|0.45|0.71|0.62|0.61|0.54|0.58|0.59|0.53|0.8|0.58|0.68|0.81||||||||||||5.01|4.44|3.55||
2024-04-29 08:01:21|amer_0280|CMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0313|0.0675|0.075|0.0625|0.0788|0.1037|0.1075|0.1075|0.0963|0.1288|0.1625|0.1625|0.2062|0.25|0.25|0.225|0.325|0.5487|0.5288|0.5075|0.5375|0.575|0.6312|0.9075|0.8512|1.005|0.9375|1.0237|1.3013|1.6725|2.1063|1.845|1.775|1.7737|2.3188|2.6125|1.675|2.285|3.6625|3.845|3.75|4.175|4.375|4.525|5.65|6.265|7.1875|6.425|6.9|8.1|8.625|9.05|9.915|10.91|10.815|12.8|13.125|14.95|15.24|11.88|12.54|12.73|13.82|12.27|10.19|9.51|9.92|9.33|8.28|9.9|9.87|9.14|9.97|8.98|10.27|8.59|6.76|6.02|6.32|6.56|8.41|6.88|4.01|5.45||||||||||||8.68|10.08|10.1||
2024-04-29 08:01:22|amer_0282|DML.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.7948|1.0484|0.7694|0.372|0.4819|0.4481|0.3551|0.3128|0.2536|0.1564|0.186|0.1691|0.2325|0.2198|0.279|0.2114|0.1522|0.1691|0.2156|0.1649|0.1522|0.1733|0.1776|0.2029|0.6341|1.5557|1.4585|2.1137|3.2298|4.0795|3.4462|4.591|4.5572|4.6104|4.0397|4.7685|6.4426|10.8645|12.3103|7.7954|7.7362|7.5079|7.398|5.2251|1.0907|1.1668|1.8432|1.2851|1.2767|1.2175|1.0991|1.209|2.2067|3.179|1.7502|1.3697|1.1752|1.6318|1.2006|1.39|1.1|1.27|1.22|1.22|1.14|1.75|1.28|1.43|1.32|1.12|1.04|0.64|0.5|0.64|0.64|0.66|0.65|0.86|0.68|0.58|0.72|0.59|0.61|0.62|0.71|0.72|0.67|0.54|0.58|0.455|0.58|0.69||||||||||||1.9|2.45|2.44||
2024-04-29 08:01:25|amer_0283|VPY.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:25|amer_0285|ESP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:26|amer_0286|WRG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|76.8|52.8|28.8|38.4|14.4|9.6||28.8|14.4|28.8||26.4|21.6|25.2|20.4|24||76.8|57.6|52.8|64.8|61.2|62.4|76.8|67.2|60|33.6|34.8|19.2|16.8|19.2|14.4|8.4|4.1|1.6|2|1.2|1.5|6|4.5|4.5|6.2|8.3|8|8.47|7.74|9.05|7.64|7.52|6.63|7.92|6.9|8.1|7.37|8.33|10.32|10.48|6.68|6.57|6.76|4.87|3.59|3.23|2.5|3.13|2.01|2.85|2.01|1.21|1.19|1.2|1.15|0.89|0.52|0.39|0.255|0.24|0.2|0.315|0.275|0.26||||||||||||3.42|3.07|2.6||
2024-04-29 08:01:27|amer_0287|JE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.03|417.78|331.32|422.07|367.62|366.96|282.15|255.75|251.46|213.84|244.2|280.17|210.21|215.82|198|206.25|216.81|259.05|303.6|271.59|264.99|243.21|242.88|257.4|233.64|237.93|184.47|205.59|158.73|129.36|186.78|157.08|149.16|49.5|118.47|42.24|19.47|13.53||||||||||||||||
2024-04-29 08:01:29|amer_0288|BAR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:30|amer_0289|RSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34|5.15|5.11|5.67|5.67|6.12|5.97|6.39|6.12|5.85|5.28|4.57|4.44|4.86|4.68|4.61|4.63|4.18|4.3|4.92|5.77|6.37|6.43|6.42|6.25|6.37|6.18|6.19|5.39|5.43|5.52|5.99|5.81|5.33|4.83|4.94|4.67|4.83||||||||||||5.75|5.4|5.19||
2024-04-29 08:01:31|amer_0290|ATP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7143|8.2143|7.5|7.3929|9.0714|8.3071|9.55|10.1357|10.8214|10.5429|10.8429|9.6786|10.3071|9.9214|10.0071|8.2857|7.3286|5.07|4.25|3.89|2.9|3.59|4.29|2.62|3.32|3.98|2.79|2.73|2.44|3.08|3.38|3.57|3.09|3.11|2.91|3.17|2.74|2.77|2.87|2.895|3.55|3.18|3.06|3.17|3.06|2.9|2.78||||||||||||||||
2024-04-29 08:01:32|amer_0291|MSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.54|10|9.51|10.99|11.74|12.49|12.8|13.57|14.31|13.09|15.04|15.22|17.11|17.09|16.61|17.45|17.53|15.61|15.28|14.86|17.1|18.12|19.38|19.24|21.62|20.49|21.76|23.78|25.65|27.25|26.03|27.29|29.81|32.88|32.74|33.17|32.96|29.24||||||||||||||||
2024-04-29 08:01:33|amer_0292|AKG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:34|amer_0294|NFI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|7.98|6.88|7.7|7.91|10.3|10.18|10.96|10.67|11.36|12.27|13.6|13.03|13.83|15.74|18.97|25.99|25.84|40.95|42.78|42.2|44.82|56.05|51.34|49.07|57.33|54.37|51.62|37.42|34.57|34.62|28.82|26.68|29.44|16.96|17.85||||||||||||12.35|12.96|12.12||
2024-04-29 08:01:35|amer_0296|CDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.51|0.46|0.42|0.35|0.355|0.35|0.44|0.265|0.305|0.375|0.685||||||||||||||||
2024-04-29 08:01:36|amer_0299|FSZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.23|8.25|7.22|5.39|6.9|7.85|7.3|7.75|9|10|11.5|14.15|14.4|12.97|13.31|13.44|13.51|12.94|12.59|11.42|10.64|12.83|12.69|12.83|13.31|13.91|14.7|13.16|12.29|11.94|12.38|11.4|12.15|11.6|10.01|11.32|10.81|9.19|10.85||||||||||||6.02|4.86|8.28||
2024-04-29 08:01:37|amer_0301|EDR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.41|0.37|0.21|0.13|0.13|0.1|0.15|0.07|0.12|0.07|0.05|0.03|0.05|0.09|0.06|0.04|0.04|||0.03|0.005|0.16||||0.195|0.218|0.35|1.4|1.01|0.895|1.49|1.78|1.518|1.78|2.24|2.72|3.75|3.64|5.04|5.52|5.21|3.72|4.11|4.02|3.05|2.47|1.41|1.77|2.05|2.19|3.6|3.37|4.04|3.35|6.38|7.1|8.55|10.54|11.29|10.84|9.05|8.75|8.58|5.91|4.69|5.41|3.98|6.43|4.5|6.05|3.27|2.89|2.75|2.01|1.95|2.31|4.42|6.06|5.04|6.22|4.3|2.78|2.75|2.81|3.63|2.87|2.54|3.27|2.34|3.25|2.88|2.7|2.67|4.81||||||||||||3.85|2.98|1.96||
2024-04-29 08:01:39|amer_0305|TOS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:39|amer_0307|DEE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:40|amer_0308|PHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7|7.8|5.6|3.1|1.6|1.6||0.5|1|1|0.5|0.6|4|7|5|3|2.8||4.4|4.2|1.52|1.94|1.6|2.7|0.94|1|1.8|2|3.32|4.25|4.17|4.5|5.95|5.4|7.85|8.89|11.1|9.85|8.1|7.28|7.59|9.3|8.32|8.73|9.95|14.6|15.2|10.9|5.39|8.15|7.29|7.85|9.4|8.74|9.41|11.89|14.62|12|9.66|10.63|10.05|8.93|8.21|9.45|9.12|10.37|10.63|12.79|12.89|15.54|15.71|11.39|8.15|6.12|3.95|2.49|1.38|2.76|2.7|3.61|4.1|2.68|1.96|2.32|2.23|2.11|2.89|2.73|2.55|2.95|2.6|2.75|2.35|0.97|1.37||||||||||||7.92|8.78|9.02||
2024-04-29 08:01:42|amer_0310|SII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3|30|43.2|43.9|32.1|42.4|43|36.5|39|72|91|89.1|82.3|72.1|65.1|51|42.6|37.3|37.5|31.6|27.3|26.5|34.9|31.8|28.9|25|25.1|25.9|22.6|21|19.9|25.4|24.6|25.7|23.2|22.9|21.1|22.7|33.1|31.2|31.7|25.6|25.6|30.5|36.2|28.6|27.9|36.7|54.31||||||||||||44.94|44.26|50.17||
2024-04-29 08:01:43|amer_0312|MMT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:44|amer_0313|RMM.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:45|amer_0315|TWD.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:45|amer_0316|INP.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|||||1.67|2.51|2.3|2.61|2.01|2.65|3.02|2.2|1.94|1.63|2.07|1.82|1.85|1.76|2.01|1.64|1.51|1.52|1.15|1|1|1.05|0.72|0.74|0.74|0.61|0.75|1.6||||||||||||||||
2024-04-29 08:01:46|amer_0317|SEA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.17|0.11|0.1|0.09|0.05|0.06|0.2|0.18|0.27|0.23|0.32|0.61|1.5|0.67|0.65|0.65|0.65|0.8|0.44|0.44|0.98|2.13|2.56|2.1|2.45|2.35|2.99|3.8|4.9|4.62|3.7|4.9|3.75|2.88|4.2|8.15|8.66|10.33|15.2|15.12|18.93|16.7|23.02|29.11|26.46|23.46|16.16|10.53|21.22|32.34|30.69|26.84|24.37|37.89|31.96|28.98|30.93|28.64|28.93|22.25|24.47|13.41|16.39|15.73|13.44|10.4|15.28|7.81|9.6|8.39|12.09|8.67|9.73|7.5|8.27|10.44|10.63|16.44|14.05|13.03|13.6|14.06|15.58|14.34|13.59|13.19|14.63|15.63|18.99|14.96|21.11|16.84|16.5|21.88|23.96||||||||||||15.86|16.78|15.38||
2024-04-29 08:01:47|amer_0320|BBD.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.8288|4.125|4.375|5.125|4.825|4.85|5.9625|6.5375|7.0625|6.85|7.4|7.7125|9.3875|8.8|10.025|11.225|11.425|11.6|14.7|14.575|20.05|24.5|22.45|22.24|23.95|20.18|13.95|14.05|14.03|6.89|5.66|4.99|4.13|5.39|5.09|6.7|4.7|3.14|2.46|2.85|2.61|3.14|2.43|2.89|3.25|3.4|3.85|4.56|5.37|6.26|6.06|5.66|7.92|8.25|4.36|3.01|3.69|3.97|4.48|5.69|4.85|4.44|4.71|6.24|6.72|4.87|3.84|4.78|3.87|3.62|3.6|4.14|4.73|4.81|4.8|3.69|3.69|3.76|4.35|2.76|2.6|1.41|1.47|1.24|2.15|2.33|2.05|2.4|2.5|2.53|3.01|4.07|4.86|4.35|2.28|2.84|2.09|1.79|2|1.02|0.69|0.495||||||||||||55.41|46.91|49.15||
2024-04-29 08:01:49|amer_0321|DIV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||||9.15|7|3.5|4.04|3.3|4.65|4.92|5.65|8.65|21.1|28.3|11.06|8.7|12.21|14.6|19.5|21.8|23.96|17.2|6.93|3.66|4.67|3.28|3.33|3.5|4.38|3.65|1.59|0.73|0.79|0.465|0.28|0.2|0.19|0.335|0.25|0.12|0.25|0.27|0.54|1.22|2.24|2.26|1.92|2.13|1.97|2.32|2.09|1.87|1.71|1.65|1.61|1.61|1.56|1.65|1.74||||||2.73|2.98|2.6|2.5|2.08|2.25|2.46|2.48|2.57|2.62|2.71|3.6|3.25|3.27|3.24|2.61|3.14|3.23|2.67|3.12|3.14|1.6|1.83||||||||||||2.87|2.64|2.79||
2024-04-29 08:01:50|amer_0328|ALS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.29|0.2|0.32|0.3|0.35|0.38|0.29|0.6|0.5|0.55|0.3|0.41|0.61|0.51|0.85|1|1.6|1.52|1.2|1.86|1.7|2.08|2.5|2.99|3.68|3.11|4.25|3.75|3.5|3.62|4.3|4.99|6.68|7.95|7.82|9.71|12.84|18.23|24.65|19.67|13.96|6.59|4.4|6.34|6.59|6.08|7.6|8.22|10.5|10.16|10.82|14.01|11.5|10.29|10.79|12.23|10.98|11.14|9.65|11.78|9.91|11.35|10.7|14.39|13.35|14.26|10.53|12.44|14.35|12.59|11.85|7.83|10.42|9.65|11.49|13.1|10.87|12.41|12.13|13.55|13.43|12.39|12.72|12.61|12.48|11.2|11|9.7|9.58|11.03||||||||||||22.04|19.47|17.8||
2024-04-29 08:01:52|amer_0329|GCL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.7|12.2|12.22|12.5|9.25|9.37|10.86|10.4|10.7|10.45|10.32|9.75|7.1|7.92|10.1|10.74|10.42|11.53|11.76|12.25|11.35|11.92|10.5|9.24|9.8|11.48|7.65|8.64|8.2|7.66|4.44|4.32|5|4.7|4.1|3.76|3.72|3.38|1.05|1.12|1.06|0.69|0.93|0.87|1.19|1.12|0.94|0.89|0.77|0.58|0.53|0.415|0.48|0.49|0.75|0.7|0.455|0.46|0.35|0.33||||||||||||1.05|1.11|1.19||
2024-04-29 08:01:53|amer_0330|LOY.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:54|amer_0332|EPO.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:54|amer_0336|LUC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.45|0.59|1.13|1.02|0.82|0.85|0.93|1.18|1.16|1|0.81|1.15|1|0.66|0.62|0.6|0.8|0.99|1.49|1.69|2.02|2.43|2.4|1.94|2.09|1.68|2.13|2.45|4.02|3.6|3.26|2.88|3|2.81|2.52|2.28|2.02|2.16|1.82|1.65|1.54|1.06|0.81|0.67|0.485|0.55||||||||||||0.48|0.35|0.335||
2024-04-29 08:01:56|amer_0338|HWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.25|65.25|67.25|61.9|30.8|27.5|10.7|9|5.55|3.5|3.5|4.1|0.75|0.6|0.65|0.425|0.475|1.35|1|1.1|1.05|1.175|1.425|1.46|1.35|1.3|1.79|1.72|2.03|2.4|2.15|2.58|2.75|3.8|5.34|5.31|4.22|3.6|4.03|3.85|3.7|3.01|4.19|3.5|4.81|5.95|5.17|3.75|3.87|3.88|4.03|4.17|3.52|3.97|3.58|2.3|1.87|1.46|0.69|0.6||||||||||||1.34|1.13|1.1||
2024-04-29 08:01:57|amer_0341|RET.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:01:57|amer_0342|U.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.03|6.85|8.06|8.72|12.3|14.15|16.8|10.11|11.02|10.42|9.95|8.36|7|6.31|8.25|6.9|6.92|6.19|5.24|6|7.88|8.86|6.53|5.99|5.63|6.13|5.24|5.45|4.96|5.36|5.1|4.88|5.24|5.91|4.85|5.25|5.62|5.58|5.38|5.08|5.18|4.97|4.32|3.99|3.55|4.37|3.87|3.73|4.45|4|4.06|4.67|4.91|4.74|4.34|4.21|4.32|3.87|4.9|4.68||||||||||||||||
2024-04-29 08:01:59|amer_0343|MUX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.471|3.6826|3.55|2.5|2.66|3.03|2.06|3.23|2.25|2.88|1.63|1.34|1.22|1.03|1.17|2.52|3.08|4.82|3.74|5.2|3.44|3.14|2.57|2.52|2.88|2.53|2.4|2.39|1.76|2.67|1.58|1.21|1.11|1.57||||||||||||10.93|10.41|8.27||
2024-04-29 08:02:01|amer_0345|KTN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.295|0.45|0.57|0.61|0.64|0.62|1.35|1.02|0.95|1.1|2.59|2.35|1.3|0.48|0.81|0.68|0.66|0.93|0.89|0.57|0.46|0.77|1|0.95|0.97|1.04|1.2|0.87|1.15|0.96|0.8|0.72|0.66|0.71|0.58|0.305|0.295|0.4|0.35|0.45|0.24|0.22|0.245|0.41|0.44|0.405|0.305|0.285|0.26|0.19|0.185|0.155|0.13|0.125|0.125|0.12|0.22|0.225|0.3|0.34|0.45||||||||||||0.8|1.22|0.72||
2024-04-29 08:02:03|amer_0346|RX.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.3|2.75|2.35|1.55|0.75|0.9|1.22|0.8|0.5|0.35|0.4|0.2|0.14|0.18|0.2|0.13|0.1|0.06|0.08|0.1|0.05|0.05|0.04|0.04|0.09|0.2|0.25|0.19|0.15|0.25|0.26|0.205|0.18|0.125|0.1|0.065|0.06|0.06|0.11|0.125|0.17|0.18|0.19|0.13|0.12|0.15|0.11|0.055|0.06|0.005|0.08|0.05|0.07|0.065|0.065|0.045|0.07|0.105|0.075|0.26|0.4|0.6|0.6|1.24|0.94|1.35|1.27|1.8|3.75|4.23|6.47|7.7|10.6|10.01|7.5|6.85|7|6.25|7.3|8.29|7.88|7.47|8.04|8.8|10.28|9|10|9.6|7.5|8.12|7.8|6.66|6.5|5.68|4.75|7.08||||||||||||8|8.5|8.6||
2024-04-29 08:02:05|amer_0350|AOI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.75|3.65|1.5|0.9|0.75|0.6|0.3|0.4|0.35|0.6|0.35|0.45|1.6||0.75|0.55|0.41|0.4|0.35||0.35|0.56|0.64|0.41|0.6|0.6|0.6|0.76|0.9|0.9|1.2|1.2|1|1|1.79|2.4|3.51|2.85|2.4|3.3|5|5.1|6|5.5|5.9|5.8|5.29|3.24|1.3|1.55|1.04|1|0.98|1.09|1.08|1.98|1.79|1.69|1.32|1.49|1.88|8.1|8.9|10.23|7.34|6.65|6.7|9.1|8.53|7.85|6.78|3.48|2.39|2.67|2.01|1.93|1.72|1.95|2.02|1.95|2.45|2.23|1.71|1.46|1.37|1.34|1.18|1.18|1.16|1.23|1.13|1.23|1.27|1.06|1.08||||||||||||3.25|2.53|2.09||
2024-04-29 08:02:06|amer_0351|SPN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.12|0.14|0.11|0.1||0.14|0.2|0.14|0.06|0.095|0.08|0.11|0.15|0.15|0.22|0.33|0.81|0.84|0.425|0.51|0.28|0.28|0.155|0.14|0.1|0.11|0.075|0.09|0.1|0.095|0.06|0.065|0.065|0.055|0.03|0.025|0.015|0.02|0.015||||||||||||0.13|0.13|0.105||
2024-04-29 08:02:07|amer_0353|ER.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:08|amer_0355|ATE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.65|0.63|0.55|0.5|0.48|0.08|0.18|0.11|0.18|0.16|0.13|0.245|0.18|0.22|0.1|0.08|0.12|0.255|0.385|0.29|0.25|0.275|0.34|0.385|0.39|0.61|0.71|0.4||||||||||||||||
2024-04-29 08:02:09|amer_0356|IIP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.5|6.5|6.5|5|5.3|5.5|4.5|5.8|5|4.1|5.3|4.9|3.7|4.4|4.2|3.8|5|4.8|5.4|5.45|5|4.23|4.04|3.5|2.75|2.25|1.17|1.46|1.5|1.66|1.76|1.5|1.32|1.41|1.55|1.51|1.75|2.21|3.1|3.8|4.43|5.77|5.25|6.44|6.34|5.03|5.58|5.56|5.6|5.67|6.1|6.41|6.47|6.32|6.68|6.68|7.74|8.13|7.15|7.89|7.85|7.78|8.81|9.53|10.7|11.56|12.91|13.68|14|15.47|16.45|17.35|14.65|13.3||||||||||||12.3|12.09|13.58||
2024-04-29 08:02:10|amer_0357|IMV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4|4.88|1.04||||3.68|4.096|3.52|3.168|2.4|2.752|1.664|1.216|1.216|1.088|0.992|0.896|1.216|1.056|1.12|0.992|1.584|3.456|2.496|2.784|2.336|2.176|2.592|2.848|2.336|1.536|1.92|1.984|2.56|3.936|4.16|3.712|5.152|6.432|9.25|7.46|8.06|6.36|5.71|3.68|3.59|2.95|4.55|5.39||||||||||||||||
2024-04-29 08:02:12|amer_0358|CKE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:12|amer_0361|BCT.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.875|346.125|399.75|195|102.375|146.25|||||131.625|160.875|219.375|180.375|107.25|351|292.5|487.5|248.625|126.75|136.5|126.75|82.875|48.75|34.125|34.125|29.25|24.375|39||||49.5|93|69|70.5|45|52.5|69|48|54|52.5|51|37.5|37.5|36|34.5|30|31.5|27|18|12|19.05|10.39|8.1||||||||||||||||
2024-04-29 08:02:14|amer_0362|ESN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.81|2.29|2.03|1.71|1.8|2.65|2.34|2.33|1.96|2.08|2.5|2.64|3.03|2.65|2.61|2.71|1.89|1.31|1.15|0.72|0.52|0.57|0.57|0.73|0.61|0.78|0.73|0.53|0.76|0.66|0.59|0.53|0.36|0.305|0.315|0.33|0.275|0.28|0.15|0.165||||||||||||||||
2024-04-29 08:02:15|amer_0364|SIS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.94|0.8|1.2|2.78|3|3.3|2.63|2.5|1.85|1.8|1.74|1.77|1.8|1.6|1.55|2.05|2.04|1.67|1.75|1.65|1.85|2.05|1.96|1.6|1.01|1.03|1|1.01|0.7|0.7|0.64|0.86|0.81|1.05|1.1|1.2|1.48|1.59|1.58|1.45|1.4|1.5|1.15|1.43|1.54|1.55|1.82|2.1|2.96|3.2|3.5|3.4|3.9|4.88|5.7|5.4|5.2|5.05|8.21|9.5|11.41|10.69|16.29|13.08|16.72|16.86|16.49|18.27|13.2|13.05|13.06|11.22|14.22|13.48|13.92|15.18||||||||||||16.1|14.45|16.62||
2024-04-29 08:02:16|amer_0365|SXP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|1.7|1.51|2.11|1.85|1.6|1.06|1.06|1.32|1.41|2.4|2.06|2.56|2.71|3.05|3.73|5.04|5.01|5.07|5.22|5.43|5.02|5.33|5.1|4.77|4.44|4.44|4.51|3.63|3.49|2.28|3.32|2.68|2.6|2.28|2|1.54|1.27||||||||||||4.63|3.6|3.81||
2024-04-29 08:02:18|amer_0366|ZEN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.2939|0.2989|0.1644|0.1693|0.3636|0.2092|0.6575|1.9425|2.351|3.9349|3.0084|2.4307|3.2077|1.9425|1.9027|1.3847|2.4406|1.4245|0.7372|0.787|0.8|0.78|1|1.06|1.03|0.97|0.75|0.68|0.57|0.5|0.4|0.5|0.365|0.37|0.375|0.47|0.52|0.475||||||||||||1.89|1.75|1.65||
2024-04-29 08:02:19|amer_0367|PRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|2.5601|3.0955|2.9203|2.5991|3.6893|2.6769|3.076|2.5114|2.4044|2.3654|1.5672|1.0416|0.6522|0.2482|0.4186|0.2969|0.4186|0.3018|0.3212|0.4283|0.2872|0.3212|0.3456|0.4526|0.48|0.57|0.35|0.295|0.31|0.31|0.4|0.41|0.33|0.345|0.405|0.415|0.67|0.77|0.91|1.11|1.3||||||||||||1.63|1.71|1.56||
2024-04-29 08:02:21|amer_0368|POE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.5|0.75|0.68|||0.65|0.65||0.2||||0.15||0.5|0.3|0.3|0.25|||||||||1.75|1.79|3.02|3.83|4.2|3.71|3.95|4.19|3.8|9.79|13.4|12.65|7.44|3.93|2.92|5.35|5.4|5.04|6.11|5.61|5.4|7.4|6.86|5.45|3.08|2|4.2|2.07|2.78|2.97|3.24|2.03|1.6|1.93|2.04|1.96|2.29|1.88|1.66|1.6|1.29|1.25|1.24|1.32|1.25|1.29|1.61|1.5|1.64|1.03|1.12|1.07|1.1|1.5|1.69|1.78|2.33|2.45|0.71|0.65|0.6||||||||||||||||
2024-04-29 08:02:22|amer_0369|GMP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|8.5|7.5|9.6|10.75|10.95|17.5|16.375|23.17|24.8|23.36|20.02|21.85|24.75|19.48|23.82|20.76|17.25|14|4.2|6.6|8.9|13.35|12.07|12.43|10.47|10.5|12.5|15.1|14.57|8.6|6.17|9.05|5.1|5.33|5.26|6.94|6.17|5.84|5.83|7.86|7.96|8.37|6.08|5.17|4.99|4.18|4.01|4.01|5.1|4.92|3.98|4.04|3.53|2.88|2.25|3.32|2.96|2.53|1.98|2.54|1.99|2.7|2|1.76|1.22|1.63||||||||||||||||
2024-04-29 08:02:23|amer_0370|TPH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:24|amer_0372|SUM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:24|amer_0374|E.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.525|0.54||1.62|6.93|6.42|3.75|3.21|2.61|2.46|1.44|0.99|1.44|1.32|1.17|0.42|0.435|0.6|0.495|0.48|0.75|0.63|0.45|0.45|0.63|0.48|0.36|0.45|0.405|0.45|0.54|0.72|1.125|1.62|2.28|2.34|3.42|2.7|2.49|1.74|1.05|0.705|0.305|0.305|0.23|0.31|0.28|0.29|0.32|0.305|0.31|0.33|0.395|0.6|0.4|0.25|0.27|0.17|0.165|0.17|0.165|0.14|0.155||||||||||||0.445|0.72|0.86||
2024-04-29 08:02:26|amer_0378|MVN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:26|amer_0379|TML.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.42|0.84|0.48|1.11|2.1|1.05|0.96|1.74|4.35|4.38|3.48|2.85|3.45|2.16|2.4|2.67|1.62|1.53|1.485|1.2|1.74|1.02|1.305|0.84|1.08|1.155|1.5|1.32|1.29|1.47|2.13|1.92|2.19|2.19|2.07|1.77|1.65|1.2|1.11|0.72|0.915|0.66|1.14|0.78|0.69|0.915|1.42||||||||||||0.25|0.18|0.12||
2024-04-29 08:02:28|amer_0380|NTB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:28|amer_0383|IB.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12|18|||13.8||||31.8|32.4|18|9|9|10.5|7.5|7.8|14.1|8.4|7.5|7.8|11.4|11.4|12.9|8.4|9.6|6|5.1|3.3|1.5|1.25|0.75|0.55|2.15|1.65|1.95|1.35|0.95|1.25|1|0.85|0.45|0.7|0.7|0.53|0.43|0.38|0.38|0.215|0.32|0.31|0.32|0.27|0.27|0.23|0.16|0.145|0.25|0.18|0.165||||||||||||0.075|0.055|0.065||
2024-04-29 08:02:29|amer_0384|GXI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:30|amer_0385|RGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:31|amer_0386|ELR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.6|3.6|2.7|3.1|2.9|2.6|2.5|1.9||2.5|8.2|19.5|12.9|10.5|13.6|15.1|12.4|10.1|11.5|14|15|12.5|12.4|17.6|24.5|20.5|25.1|35.5|28.5|14.9|2.3|4.25|4.6|5.2|9.3|13.5|10.9|10.5|16.4|17.2|10.3|7.6|5.5|5.7|2.35|1.9|1.3|2|0.85|0.7|0.65|0.9|0.75|0.93|1.59|1.58|2.01|1.07|0.65|0.7|1.05|0.7|0.43|0.39|0.31|0.3|0.315|0.39|0.33|0.26|0.24|0.255|0.215|0.265|0.27|0.43|0.245|0.39||||||||||||0.1|0.1|0.13||
2024-04-29 08:02:32|amer_0387|TK.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.5|0.35|0.25|0.29|0.6|0.375|0.55|0.44|0.33|0.335|0.32|0.37|0.47|0.57|0.39|0.33|0.3|0.285|0.135|0.025|0.06|0.12|0.09|0.1|0.25|0.2|0.185|0.2|0.375|0.52|0.445|0.39|0.71|0.56|0.445|0.84|0.9|0.68|0.72|0.44|0.385|0.265|0.26|0.23|0.31|0.24|0.18|0.15|0.18|0.23|0.205|0.2|0.34|0.64|0.58|0.64|0.58|0.44|0.39|0.315|0.305|0.285|0.2|0.135|0.175|0.135|0.205||||||||||||0.135|0.11|0.1||
2024-04-29 08:02:34|amer_0388|ITUB4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:35|amer_0389|ABEV3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:36|amer_0390|BBDC4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:36|amer_0391|PETR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:37|amer_0392|BRFS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:38|amer_0393|CIEL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:38|amer_0394|PETR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:39|amer_0395|ITSA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:40|amer_0397|UGPA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:40|amer_0399|BBSE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:41|amer_0400|VALE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:42|amer_0401|BBAS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:43|amer_0402|BBDC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:44|amer_0403|EMBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:44|amer_0404|KROT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:45|amer_0405|CCRO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:45|amer_0406|VIVT4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:46|amer_0407|PCAR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:47|amer_0408|JBSS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:47|amer_0409|LREN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:48|amer_0411|CMIG4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:49|amer_0413|WEGE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:49|amer_0414|KLBN11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:50|amer_0415|TIMP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:51|amer_0416|LAME4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:51|amer_0417|GGBR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:52|amer_0418|HYPE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:52|amer_0419|BRML3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:53|amer_0421|RADL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:54|amer_0422|SBSP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:54|amer_0423|RENT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:55|amer_0425|ESTC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:56|amer_0426|SANB11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:56|amer_0427|CPFE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:57|amer_0429|MULT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:58|amer_0430|CESP6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:58|amer_0431|NATU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:02:59|amer_0432|TOTS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:00|amer_0433|QUAL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:00|amer_0434|PSSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:01|amer_0435|CSNA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:02|amer_0436|CYRE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:03|amer_0437|CPLE6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:03|amer_0438|CSAN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:04|amer_0439|MDIA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:04|amer_0440|ENBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:05|amer_0441|GOAU4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:06|amer_0442|SULA11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:06|amer_0443|BTOW3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:07|amer_0444|LAME3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:07|amer_0445|BRAP4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:08|amer_0446|TAEE11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:08|amer_0448|BRSR6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:09|amer_0450|ECOR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:10|amer_0451|BRKM5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:10|amer_0452|ELET3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:11|amer_0453|USIM5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:11|amer_0454|ELET6.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:12|amer_0455|OIBR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:13|amer_0456|ODPV3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:13|amer_0457|DTEX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:14|amer_0459|AMXL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:15|amer_0460|FEMSAUBD.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:15|amer_0461|TLEVISACPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:16|amer_0462|GFNORTEO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:17|amer_0463|WALMEX.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:18|amer_0464|CEMEXCPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:18|amer_0465|GMEXICOB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:19|amer_0466|ALFAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:20|amer_0467|GFINBURO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:21|amer_0468|FUNO11.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:21|amer_0469|BIMBOA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:22|amer_0471|KIMBERA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:23|amer_0472|ASURB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:24|amer_0473|PINFRA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:24|amer_0474|AC.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:25|amer_0475|MEXCHEM.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:26|amer_0476|GCARSOA1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:26|amer_0477|PE&OLES.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:27|amer_0478|GRUMAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:28|amer_0479|LIVEPOLC.1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:28|amer_0480|GAPB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:29|amer_0481|GENTERA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:29|amer_0482|ALSEA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:30|amer_0484|COMERCIUBC.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:31|amer_0485|FIBRAMQ12.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:31|amer_0486|LALAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:32|amer_0487|TERRA13.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:33|amer_0488|CHDRAUIB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:34|amer_0489|OMAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:35|amer_0491|VESTA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:36|amer_0492|LABB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:37|amer_0493|AEROMEX.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:37|amer_0494|BOLSAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:38|amer_0495|HERDEZ.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:39|amer_0496|FSHOP13.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:40|amer_0497|VOLARA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:41|amer_0498|MFRISCOA.1.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:41|amer_0499|ICHB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0500|BACHOCOB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0501|FIHO12.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0502|FIBRAPL14.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0504|AZTECACPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0506|HCITY.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0508|CULTIBAB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:42|amer_0509|SIMECB.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0510|ARA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0511|CREAL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0512|AXTELCPO.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0513|GFAMSAA.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0514|KOFL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0515|PAPPEL.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:43|amer_0517|URBI.MX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:44|amer_0518|ALUA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:44|amer_0519|APBR.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:44|amer_0520|BMA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:44|amer_0521|COME.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:44|amer_0522|EDN.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:45|amer_0524|FRAN.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:45|amer_0525|GGAL.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:45|amer_0526|PAMP.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0528|TECO2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0529|TS.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0530|YPFD.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0531|BHIP.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0532|CARC.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:46|amer_0533|CECO2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0534|IRSA.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0535|METR.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0536|POLL.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0537|SEMI.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0538|TGNO4.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0539|TGSU2.BA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:47|amer_0540|EQTL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0542|MRVE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0543|VLID3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0544|HGTX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0545|ABCB4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0546|SLCE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:48|amer_0547|SMTO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:49|amer_0549|IGTA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:49|amer_0550|COCE5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:49|amer_0551|MPLU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:49|amer_0552|LINX3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:49|amer_0553|ALUP11.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:50|amer_0554|ALSC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:50|amer_0555|ARZZ3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:50|amer_0556|GFSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:50|amer_0557|MRFG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0558|RAPT4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0559|LLIS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0560|HBOR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0561|EVEN3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0563|LEVE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0564|POMO4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:51|amer_0565|CSMG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0566|GOLL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0567|BBRK3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0568|BPAN4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0570|EZTC3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0571|BEEF3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0572|ETER3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:52|amer_0573|FLRY3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0574|LIGT3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0575|PDGR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0576|MILS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0577|JSLG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0578|MYPK3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0579|KEPL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:53|amer_0580|BRPR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0581|AMAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0582|QGEP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0584|TCSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0585|ANIM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0587|MEAL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0588|SEER3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:54|amer_0589|CVCB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:55|amer_0591|DASA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:55|amer_0592|TUPY3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:55|amer_0593|LPSB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:55|amer_0594|MGLU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:55|amer_0596|SCAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:56|amer_0597|DIRR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:56|amer_0599|RLOG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:56|amer_0602|PMAM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0603|FESA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0605|SSBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0606|BPHA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0608|ABCB10.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0610|GPIV33.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0611|PTBL3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:57|amer_0612|PINE4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0613|PRVI3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0614|TPIS3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0615|BAZA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0616|TGMA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0617|JHSF3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:58|amer_0619|CLSC4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:59|amer_0621|WSON33.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:59|amer_0622|SAPR4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:59|amer_0623|POMO3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:59|amer_0624|CELP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:03:59|amer_0626|GOAU3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:00|amer_0627|BRAP3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:00|amer_0628|ALPA4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:00|amer_0629|GUAR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:00|amer_0630|ALPA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:00|amer_0631|OIBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:01|amer_0632|GRND3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:01|amer_0634|WHRL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:01|amer_0636|CGAS5.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:01|amer_0637|TRPL4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:02|amer_0638|CPLE3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:02|amer_0639|BRKM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:02|amer_0640|USIM3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:02|amer_0641|GGBR3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0642|KLBN4.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0643|CMIG3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0645|ITSA3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0646|ITUB3.SA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0647|AESGENER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:03|amer_0648|AGUAS.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0649|AMZN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0650|ANDINA.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0651|ANDINA.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0652|ANTARCHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0653|AUSTRALIS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:04|amer_0654|AZUL.AZUL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0655|BAC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0656|BANMEDICA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0657|BANVIDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0658|BCI.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0659|BESALCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0660|BINT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0661|BLUMAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:05|amer_0662|BSANTANDER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0663|CALICHERAA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0664|CAMANCHACA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0665|CAP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0666|CCU.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0667|CEMENTOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:06|amer_0668|CENCOSUD.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:07|amer_0669|CFMITNIPSA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:07|amer_0670|CGE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:07|amer_0671|CGEGAS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:07|amer_0672|CHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:07|amer_0673|CMPC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:08|amer_0674|COLBUN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:08|amer_0675|COLO.COLO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:08|amer_0676|CONCHATORO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:08|amer_0677|COPEC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:08|amer_0678|CRISTALES.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:09|amer_0679|CRUZADOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:09|amer_0680|CSCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:09|amer_0681|ECL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:09|amer_0682|EISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:10|amer_0683|EMBONOR.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:10|amer_0684|ENAEX.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:10|amer_0685|ENELAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:10|amer_0686|ENELCHILE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:10|amer_0687|ENELGXCH.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0688|ENJOY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0689|ENLASA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0690|ENTEL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0691|EWJ.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0692|FALABELLA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:11|amer_0693|FORUS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:12|amer_0694|GOOGL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:12|amer_0695|HABITAT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:12|amer_0696|HF.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:12|amer_0697|IAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:12|amer_0698|IANSA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:13|amer_0699|ILC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:13|amer_0700|INDISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:13|amer_0701|INTC.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:13|amer_0702|INVERCAP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0703|INVERMAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0704|ITAUCORP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0705|IVV.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0706|IYW.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0707|LIPIGAS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0708|LTM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:14|amer_0709|MALLPLAZA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:15|amer_0710|MASISA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:15|amer_0711|MOLLER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:15|amer_0712|MSFT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:15|amer_0713|MULTIFOODS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:15|amer_0714|NITRATOS.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0715|NORTEGRAN.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0716|NUEVAPOLAR.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0717|ORO.BLANCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0718|OXIQUIM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0719|PARAUCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:16|amer_0720|PAZ.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0721|PEHUENCHE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0722|POTASIOS.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0723|PROVIDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0724|PUCOBRE.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0725|PUERTO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:17|amer_0726|QUINENCO.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:18|amer_0727|RIPLEY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:18|amer_0728|SALFACORP.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:18|amer_0729|SBUX.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:18|amer_0730|SCHWAGER.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:19|amer_0731|SECURITY.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:19|amer_0732|SIEMEL.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:19|amer_0734|SK.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:19|amer_0735|SM.CHILE.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:19|amer_0736|SM.CHILE.D.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:20|amer_0737|SMSAAM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:20|amer_0738|SMU.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:20|amer_0739|SONDA.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:20|amer_0740|SOQUICOM.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:20|amer_0741|SQM.A.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:21|amer_0742|SQM.B.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:21|amer_0743|TRICOT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:21|amer_0744|V.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:21|amer_0745|VAPORES.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:22|amer_0746|VSPT.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:22|amer_0747|ZOFRI.SN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:22|amer_0748|BHC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.81|2.83|5.92|10|11.63|10.25|9.55|8.25|10.25|9.91|11|15.56|12.48|11.25|12.96|14.44|13.96|21.54|25.6625|47.025|35.625|47.175|51|71.55|60.35|71.39|86.3|76.34|49.75|42.4|51.16|54.85|64.09|57.02|24.38|27.37|23.92|19.85|17.97|19.55|19.69|21.26|27.28|28.6|27.14|18.02|20.26|24.23|26|18.62|15.21|13.97|11.56|11.6|10.85|13.52|13.86|13.99|15.15|15.57|15.63|24.39|26.61|38.99|50.79|43.9|47.2|52.47|50.47|50.47|55.34|69.55|95.39|103.6|114.46|158.06|142.34|127.38|166.4|246.27|296.44|304.99|120.35|94.49|37.42|38.09|21.24|18.89|16.4|16.79|21.73|21.01|28.53|30.14|32.29|31.26|28.06|28.37|37.52|29.74|25.36|21.65||||||||||||||||
2024-04-29 08:04:23|amer_0749|NTR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.0625|10.5208|13.0735|14.1319|12.7917|14.375|14.2153|14.9513|15.7291|14.2847|15.5555|17.6735|17.4166|11.1111|13.0555|11.8958|11.1806|11.5695|8.9444|9.1666|11.8055|10.8472|14.1666|12.5416|13.0833|13.5903|13.6291|13.7402|14.2444|13.1944|14.2916|12.7069|11.6|13.6583|14.4583|15.3264|16.2791|20.3638|25.2777|30.3444|31.3194|36.1944|23.6055|30.2749|27.5027|30.1916|44.7082|51.1471|63.2166|77.9833|98.9999|130.3999|164.4415|153.9665|66.8333|88.9832|104.9166|80.9833|98.2499|96.6666|89.2832|130.8332|123.0916|149.65|136.55|141.15|111.15|115.075|102.275|100.9|96.075|103.45|109.625|77.875|83.2|91.5|98.375|95.475|98.275|112.125|97.85|85.65|67.575|57.325|53.5|59.4|61.25|57.6|55.775|54.325|63.3|63.05|65.61|73.34|68.44|71.63|65.92|67.05|62.7|54.25|47|48.31||||||||||||||||
2024-04-29 08:04:24|amer_0750|OTEX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|3.1875|4.4625|5.9375|4.625|2.6375|7.25|3.8625|5|4.5938|6|5.0225|4.6338|5.5375|5.0875|4.6375|4.4|4.9138|5.2663|5.0175|6.5|6.0125|9.9575|9.3675|7.055|5.565|6.005|5.2125|3.4775|4.5|4.955|3.7925|4.5425|5.7325|6.3875|6.245|5.19|8.025|8.0825|8.8425|8.925|8.375|10.0275|8.97|9.7|9.6875|12.7|11.4425|11.825|10.9|14.285|15.2375|14.0625|14.285|15.215|12.53|13.2425|13.6325|14.0375|17.5975|18.025|22.045|28.3|25.82|30.625|32.67|36.41|26.45|29.78|31.885|33.58|37.02|40.85|41.64|43.78|43.72|39.58|43.35|45.33|43.83|50.39|43.35|50.48|55.07|51.25|57.48|56.2|57.02|57.65||||||||||||||||
2024-04-29 08:04:25|amer_0751|SHOP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|36.36|29.79|38.47|54.02|57.33|83.81|124.72|136.82|133.4|177.5|188.01|187.27|199|249.28|374.06|522.06|454|623.22|1057.37|1365.11||||||||||||||||
2024-04-29 08:04:25|amer_0752|TECK.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.815|13.125|13|13.75|15.875|14.45|15.95|16.7|15.1|13|10.2|10.225|9|4.625|5.175|5.325|5.375|6.475|6.5|5.5|5.175|5.275|5.85|7.4|8.3|6.1|5.6|7.1|7.135|5.23|5.525|6|5.275|6.725|8.65|12.6|11.59|12.875|17.99|23.57|20.4|23.12|26.775|35.525|35.05|36.8|43.025|41.24|45.2|45|38.3|39.27|49.17|44.36|6|4.47|17.15|26.42|36.49|38.7|36.54|35.67|51.01|53.75|50.82|43.5|37.35|39.62|30.94|27.24|33.63|31.93|27.69|26.52|25.57|24.63|24.17|24.69|17.64|20.08|14.47|9.45|5.68|7.83|12.61|21.25|34.01|26.55|24.05|31.08|29.64|36.7|35.17|29.41|26.91|29.49|27.47|22.67|20.8|13.5|13.08|15.04||||||||||||||||
2024-04-29 08:04:27|amer_0753|WCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9377|20.4915|25.5452|29.1312|34.9602|30.848|32.2049|33.7833|30.3081|29.4219|28.2174|27.2897|27.0959|26.7774|29.7542|33.1603|35.5279|37.6047|38.7677|39.1416|37.937|47.9058|48.4043|48.4735|49.8165|42.1599|56.0609|57.7916|66.6933|69.88|76.1|84.2533|83.31|88.82|89.96|99.7|103|104.07|109.71|126.55|121.31|120.69|129.24|126.84|133.82||||||||||||||||
2024-04-29 08:04:27|amer_0754|WEED.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.2|1.1|0.6|0.35|0.3|0.2|0.15|0.15|0.1|0.2|0.1|0.15|0.35|0.2|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.4|0.35|0.325|1.9|5.35|8.25|3.75|5.25|6.1|4.25|2.9|2.25|2.25|2.375|2.4|2.025|1.925|1.675|1.575|1.25|1.05|1.5|0.825|0.6|0.175|0.65|0.4|0.475|0.4|0.75|0.875|0.8|1.575|1.525|0.6|1.45|2.125|0.2||||0.03||||||2.53|2.66|2.24|1.91|1.63|2.37|2.87|2.6|3.83|13.06|12.28|8.1|8.84|18.43|28.43|36.74|54.3|41.71|61.08|60.23|36.07|24.06|29.08|27.67|22.3||||||||||||||||
2024-04-29 08:04:28|amer_0755|WPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.75|1.05|0.75|0.25|0.25||||||0.1|||0.2|1.5|||4.25|4|3.44|4.17|6.18|8.73|9.8|11.44|12.87|12.6|11.56|11.83|15.37|15.85|13.97|12.43|3.96|9.2|10.66|10.83|16.83|15.55|21.09|21.81|37.9|40.4|33.41|36.67|34.33|38.34|27.09|33.9|36.54|32.97|25.07|28.45|21.88|28.74|23.36|26.62|23.44|26.55|23.91|15.87|17.19|21.47|25.01|34.52|25.87|28.22|28.57|24.07|26.99|24.61|28.34|23.06|20.88|28.69|28.55|35.96|36.51|43.52|59.32|67.68||||||||||||||||
2024-04-29 08:04:29|amer_0756|AC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|14.5|11.65|12.84|9.14|8.1|4.73|2.15|1.08|1.37|1.8|1.31|1.5|1.88|2.25|3.67|3.26|2.29|1.72|1.09|0.98|0.84|1.04|1.87|2.43|2.07|2.66|6.68|6.02|8.15|8.71|10.17|12.34|12.58|11.21|11.12|8.41|9.58|8.93|14.27|13.38|16.93|23.17|25.04|27.17|23.97|27.1|24.75|34.27|39.72|42.69|49.75|40.07|16.73|16.68||||||||||||||||
2024-04-29 08:04:29|amer_0757|ACB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|1.8|0.72|0.18|0.36|0.84|0.78|||||1.08|1.38|1.26|1.08|0.96|1.32|0.9|0.72|0.78|0.72|0.48|0.36|0.3|0.66|0.66|||6|3.9|3.48|8.16|7.68|5.7|10.56|31.8|33.48|28.08|29.04|81|124.8|98.16|108.84|90.12|122.4|135.72|88.8|38.52|24.12|21.57|12.45||||||||||||||||
2024-04-29 08:04:30|amer_0758|APHA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.99|0.89|1.34|1.06|1.42|2.595|5.33|6.44|5.46|5.98|11.48|12.5|11.73|14.55|10.29|13.64|9.33|8.52|6.41|4.86|5.83|6.05||||||||||||||||
2024-04-29 08:04:30|amer_0759|ATZ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|15.3|12.69|12.07|12.53|13.8|16.42|17.41|16.16|17.9|16.99|18.93|22.5|17.99|18.62||||||||||||||||
2024-04-29 08:04:31|amer_0760|BBU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|35.05|34.15|35.8|37.78|39.39|43.87|52.13|57.06|47.08|48.86|51.29|43.53|55.55|56.61|42.46|42.98||||||||||||||||
2024-04-29 08:04:31|amer_0761|BEP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6382|10.1161|10.1559|11.1198|11.6694|11.1357|11.3906|11.8685|11.9163|11.9561|11.9561|12.1075|14.1387|13.1111|12.8642|14.3617|15.9707|15.0865|15.3733|13.0952|14.8874|14.4174|14.6962|14.5688|15.3414|16.0583|15.5246|15.1343|13.82|14.3537|16.13|12.9677|12.0278|12.5137|14.1307|14.6644|15.9787|15.214|16.3292|17.1257|17.1974|18.3125|18.7188|20.0172|21.666|21.3872|23.8007|22.9086|24.3742|24.8522|21.2279|22.136|25.2903|25.585|25.6885|29.0579|30.5953|29.8784|30.7546|27.1462|28.811|30.8024|31.4555|30.9696|31.0652|34.801|34.809|34.2116|31.9414|31.9653|32.8654|29.1296|31.3042|34.6337|39.7237|48.0794|54.7305|54.2685|62.14||||||||||||||||
2024-04-29 08:04:32|amer_0762|BPY.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|20.22|20.68|21.95|22.25|23|26.55|30.71|28.46|27.73|30.21|27.24|31.25|31.11|28.8|30.8|30.19|29.25|28.2|26.16|25.65|26.38|23.25|25.81|24.81|25.22|25.6|21.91|14.34|15.87||||||||||||||||
2024-04-29 08:04:33|amer_0763|BTO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|1.15|0.62|0.37|0.88|0.78|0.68|0.98|1.26|1.55|1.9|2.45|2.38|3.28|3.87|3.5|4.14|3.1|3.79|3.66|3.17|2.25|2.8|2.19|3.17|2.99|2.79|2.07|2.11|2.15|1.62|1.38|1.35|2.42|3.45|3.34|4.08|3.25|3.36|3.37|3.82|3.36|3.03|3.49|4.24|3.36|4.87|4.88|5.93|7.64|8.18||||||||||||||||
2024-04-29 08:04:33|amer_0764|BYD.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:33|amer_0765|CHP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.37|10.74|10.94|11.06|11.36|11.01|11.24|11.68|12.36|13.9|14.26|13.19|14.27|13.86|13.1|13.19|11.76|11.55|12.53|12.14|13.51|13.47|13.83|13.83|14.68|12.79|12.85||||||||||||||||
2024-04-29 08:04:34|amer_0766|CHR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|6.59|7.55|7.4|8.22|9.8|8.45|7.54|8|6.49|7.56|7.47|7.42|8.12|6.49|2.94|2.57||||||||||||||||
2024-04-29 08:04:34|amer_0767|CIGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0467|1.1494|1.6727|1.6112|2.3603|2.3192|2.9145|4.0536|3.7457|3.797|4.1049|4.7001|3.6944|3.3352|3.4789|3.6944|3.4891|4.7206|4.7616|6.5165|7.2984|7.1732|7.4585|7.83|7.0542|5.8494|3.9817|3.9509|4.6385|5.4944|6.3482|6.5678|6.5514|7.5837|9.6341|9.8106|11.0462|11.8343|11.7974|11.0626|11.1324|11.4115|12.0519|15.3522|12.8769|13.5871|9.1333|6.9618|6.9783|6.8715|4.2116|5.8289|7.163|8.0045|8.4191|9.5151|9.0553|11.235|12.4049|14.8021|12.7743|10.5084|12.9837|10.7465|11.2104|11.8507|13.308|13.5707|15.1962|18.0409|20.6023|21.7393|24.662|24.1243|31.1231|32.2396|56.91|59.82|45.92|51.52|55.54|47.66|66.86|70.22|62.79|79.06|82.83|97.53|106.88|81.84|89.81|82.95|87.97|94.8|120.53|70.83|82.45||||||||||||||||
2024-04-29 08:04:35|amer_0768|CJT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.56|7.2|8.61|6.95|7.38|8.4|9.05|11.5|10.25|13.7|18.05|21.73|22.8|25.3|26.75|27|20.98|25.37|22.86|32.13|39.15|51.17|49.5|45.91|49.26|52.65|62|65.36|75.6|80.51|84.75|82.51|101.73|98.1|102.39|131.99|178.7||||||||||||||||
2024-04-29 08:04:36|amer_0769|CRON.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.49|0.37|0.365|0.225|0.205|0.44|1.55|3|2.33|2.31|4.53|11.79|8.21|16.37|11.55|28.51|21.51|14.69|9|7.99|9.22|7.23||||||||||||||||
2024-04-29 08:04:37|amer_0770|DGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:37|amer_0771|DIR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.36|8.32|8.53|9.52|9.58|9.8|9.03|9.36|8.44|7.94|7.94|7.85|8.19|8.11|7.74|8.58|8.68|9.03|8.79|9.38|10.84|10.28|10.02|11.25|11.62|12.55|14.02|13.39|10.11|11.22||||||||||||||||
2024-04-29 08:04:38|amer_0772|DRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:38|amer_0773|ECN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.57|3.69|3.73|3.95|3.49|3.65|3.83|3.33|4.06|4.23|4.6|4.41|5.5|4.52|5.02||||||||||||||||
2024-04-29 08:04:38|amer_0774|EDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|25|34|44|35|24.5|23|16|25.5|20|13|15|16.5|13.5|19.2|52|43.6|36|37|35|24|24|20|21.5|19.5|25|17.5|19.6|19.3|26.5|40|42|27.3|26.5|37.6|35|24|31|39.5|59.1|68|75.3|74.4|86|94.3|88|92.9|80.1|73.7|60.4|18|16|17.2|14.5|17.7|18.4|24.8|22.5|28.1|28|22.7|23.7|23|24|20.2|19.7|22.2|17.2|8.8|8.3|5.6|7.9|7.7|9.1|5.2|5.8|5.9|5.9|6.2|10.27|17.28|20.23|21.56|24.79|20.61|24.03|22.84|23.95|21.53|19.47|18.89|20.91|19.2|26.84|24.3|25.97|31.98|35.26||||||||||||||||
2024-04-29 08:04:39|amer_0775|EFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2217|4.2615|4.6279|4.8111|6.9698|8.5788|9.7736|11.6296|11.3667|10.849|11.3588|11.8048|12.2828|15.2539|14.8556|13.9475|11.3747|12.4261|10.8729|11.2|14|8.56|8.99|9.72|4.87|5.61|7.2|7.18|7.53|9.72|10.67|11.48|12.56|9.19|10.97||||||||||||||||
2024-04-29 08:04:40|amer_0776|EIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.35|10|10.25|12|11.5|12|11.7|11.25|13|13|13.4|12.01||11|11|10|9|9.45|9.8|12.44|12.43|13.75|14.27|15.25|17.7|19.5|23.68|20.38|21|24.75|24.8|26.65|27.73|28.31|25.85|23.66|21.29|21.81|21.54|19.4|23.07|22.89|22.63|24.62|26.5|23.25|31.4|34.42|43.18|37.94|34.39|32.02|35.81|34.06|35.53|33|30.17|33.54|35.96|38.35|43.4|44.38|25.15|31.02||||||||||||||||
2024-04-29 08:04:41|amer_0777|ENGH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|2|2|1.8|1.4|1.425|1.3|2.3625|2.575|3.4875|2.4125|3.1|2.7875|2.275|2.1|2.375|2.4875|2.275|2.525|2.6|2.875|3.4875|3.8725|4.65|5|4.5025|4.15|4.15|4|3.825|4.075|4.325|5.1|3.925|4.105|4.03|4|3.84|3.75|3.3|3.35|2.65|1.755|2.5|3.5|3|3.625|3.9|4.2|4.15|4.35|4.565|4.905|4.4|5.12|6.865|6.75|6.97|7.6|9.55|11.745|12.275|15.125|16.875|15.64|17.525|19.475|22.425|26.9|25.15|32.24|27.345|27.73|27.89|27.985|27.75|28.975|25.28|27.56|32.91|33.465|38.825|34.23|38|33.94|38.34|42.1|53.7|59.84|75.9||||||||||||||||
2024-04-29 08:04:41|amer_0778|ERO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.5|8.65|9.76|16.48|16.74|19.83|20.78|15.37|16.35|18.51||||||||||||||||
2024-04-29 08:04:42|amer_0779|GOOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.21|21.97|33.49|40.61|51.27|76.69|89.36|72.93|66.63|49.14|50.75|36.6|28.62|31.53||||||||||||||||
2024-04-29 08:04:43|amer_0780|GRT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|35.4|35.66|38.3|39.8|41.65|39.75|44.98|40.66|38.7|40.88|38.22|39.3|43|43.29|46.64|50.95|50.85|51.04|49.71|51.49|54.68|54.83|61.65|60.54|63.67|68.6|68.35|70.99|77.5||||||||||||||||
2024-04-29 08:04:43|amer_0781|H.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|24.09|26.31|22.88|23.73|23.45|23.17|22.74|20.86|19.46|19.28|19.66|20.31|22.9|24.41|24.85|28.73|25.91|27.72||||||||||||||||
2024-04-29 08:04:44|amer_0782|HEXO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.6|0.525|0.675|||1.65|1.25|2.58|3.7|4.73|5.57|5.87|7.52|9.55|5.13|2.67|1.68|0.97|0.95||||||||||||||||
2024-04-29 08:04:44|amer_0783|IMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.3|6.3|5.65|3.85|4.5|5|2.3|4.25|4.45|3.37|3.25|3.45|2.8|2.8|2.7|2.21|2.57|3|2.8|3.41|5.6|7.1|5.32|5.57|7.66|7.3|8.2|10.28|9.03|7.5|9.85|8.45|9.17|7.92|8.15|9.09|10.11|10.25|11.65|10.79|9.77|7.69|7.23|8.8|8.15|6.32|6.64|3.82|9.61|11.6|12.9|20.37|15.24|17.11|19.7|17.42|20.5|20.12|20.31|19.72|15.4|9.95|12.94|11.73|7.27|5.23|6.46|4.51|4.21|3.59|4.22|2.59|3.06|2.64|2.53|2.06|3.42|4.37|6.16|4.74|6.15|5.88|8.29|7.24|7.7|8.13|5.34|4.48|4.41|3.34|5.06|4.77|4.1|5.25|5.39||||||||||||||||
2024-04-29 08:04:46|amer_0784|IVN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1791|15.9796|10.1492|5.269|3.3687|2.168|1.6843|0.8206|0.7256|0.5874|1.1229|1.4252|0.8465|0.8292|0.7774|0.907|0.6305|1.4338|1.7275|1.3043|1.8571|2.7209|3.0664|2.2458|2.6345|2.9022|2.764|5.0098|9.2077|6.6164|7.4715|4.9666|7.342|7.2902|7.1692|7.3593|7.8775|7.8602|6.7719|6.0895|9.0263|9.9937|12.3086|9.9074|10.106|11.108|8.1194|10.3047|2.0558|4.8889|5.7699|10.5811|11.6608|14.2694|11.8422|15.6514|21.499|23.9213|22.3106|18.8698|18.8698|15.5021|9.2061|9.03|||||2.07|1.69|1.37|1.43|0.98|0.7|1.25|0.64|0.67|0.62|1.03|1.86|2.45|3.85|4.67|4.58|4.62|3.4|3.5|2.54|2.56|3.54|3.25|3.56|3.72|3.22|2.81|4.93||||||||||||||||
2024-04-29 08:04:47|amer_0785|KL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0106|3.9369|7.558|8.2738|7.2212|10.3|10.23|16.27|18.59|20.21|23.84|24.26|27.1|48.12|43.96|63.98|54.8|43.29|51.76|68.13||||||||||||||||
2024-04-29 08:04:48|amer_0786|KMP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.57|12.1|12.69|12.7|13.1|13.95|13.62|15.4|15.99|16.44|17.9|19|20.42|19.99|21.46|16.93|18||||||||||||||||
2024-04-29 08:04:49|amer_0787|LUN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2.2|2.3|1.36|1.2|0.94|1.02|0.9|1.12|0.64|0.8|0.6|0.96|1|0.64|0.64|0.46|0.46|0.7|0.36|0.28|0.32|0.6167|0.6667|0.6333|0.6|0.5|0.67|1.6333|2.5|2.8333|2.4167|3.2667|4.1333|3.4667|4.0667|4.1667|7.0333|9.55|10.9433|13.03|12.22|12.95|11.33|9.49|7.84|8.11|5.32|1.19|0.8|2.7|3.9|4.78|4.44|3.83|4.12|6.61|6.46|8.62|5.17|4|5.12|4.04|4.73|5.28|4.6|4.53|4.65|4.34|5.15|5.7|6.07|5.45|5.46|5.87|4.28|3.84|3.6|4.07|5.05|6.36|8.14|7.37|9.52|7.52|8.59|8.13|6.32|5.7|6.65|6.04|6.02|7.19|7.52|6.34|7.81||||||||||||||||
2024-04-29 08:04:49|amer_0788|MTY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.23|0.64|0.4|0.35|0.25|0.46|0.25|0.37|0.25|0.3|0.25|0.38|0.33|0.41|0.43|2.5|1.85|1.55|0.57|0.39|0.26|0.46|0.46|0.42|0.3|0.3|0.33|0.3|0.28|0.3|0.35|0.74|1.25|1.42|2|2.8|3.85|4.09|4|4.75|5.2|6.03|6.63|6.9|10|9.68|12.85|11.25|9.26|7.3|6.5|7.59|8.55|8.69|9|9.1|10.7|11.2|13.27|14.84|16.42|14.14|15|15.74|16.25|20.14|20.01|26.1|23.47|30.71|30.66|31.72|29.69|33.25|35.49|35.83|33.5|32.98|30.64|28.28|35.68|42|49.47|52.09|46.51|46.96|55.9|51.1|48.8|59.3|65.45|61.09|59.78|63.11|54.82|51.28|22.3|29.61||||||||||||||||
2024-04-29 08:04:51|amer_0789|NVU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|20.68|20.42|18.9|21.87|21.24|22.15|25.18|24.84|27.52|25.73|26.42|27.75|26.67|29.29|30.32|36.26|33.9|34.71||||||||||||||||
2024-04-29 08:04:52|amer_0790|NWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|11.5|11.5|11.76|12.08|11.7|11.3|12.35|12.9|13.08|12.51|13.01|12.45|10.76|10.3|10.26|10.26|10.09|9.19|9.84|8.74|8.3|8.82|9.09|9.74|10.8|9.69|10.31|10.77|11|11.43|10.69|11.21|11.34|10.44|11.1|12.01|11.68|12.4|11.94|10.33|11.47||||||||||||||||
2024-04-29 08:04:52|amer_0791|NXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.28|0.45|0.28|0.55|0.42|0.445|0.52|0.63|0.64|1|2.16|2.29|1.77|3.83|2.95|2.88|3.14|2.69|2.5|2.43|2.95|2.16|1.97|1.69|1.72|1.19|1.93|2.31||||||||||||||||
2024-04-29 08:04:53|amer_0792|ONEX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5625|3.7825|3.845|3.75|3.375|3.5875|5|6.225|6.6|7.8875|7.975|8.875|9.1875|6.625|8.8625|11.5625|12.975|13.675|15.125|25.55|21.4|26.6|21.5|20|22|19.71|21.99|21.45|20.24|20.17|17.15|13.9|14.8|15.4|15.02|15.75|16.58|16.73|18.6|20.15|19.15|20.19|19.26|20.16|21.75|24.64|28.2|29.84|37.93|34.6|36.28|34.19|33.73|28.55|17.8|15.85|21.25|22.9|23.28|25.35|26.74|28.08|28.25|34.72|36.41|34.75|34.89|36.35|38.12|38.76|40.7|46.5|49.04|50.09|58|59|67.45|63.31|64.89|70.57|70.23|80.1|82.24|79.6|79.62|80.09|94.28|93.47|98.19|99.85|93.29|94.16|93.07|93.62|82.4|79.15|77.09|78.22|79.1|75.36|64.61|63.33||||||||||||||||
2024-04-29 08:04:54|amer_0793|OSB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||118.8|106.3|96.3|87.5|91|90|94|95|101|94|77.5|87.5|92.5|68|65.5|58.5|76.5|91.5|71.5|85|83.5|79.5|65.5|68.3|80.5|78|75.8|89|92.5|83.8|82.5|77.9|77.5|99|104.7|144.7|152.7|128.9|102.5|131.3|114.8|107.5|112.5|126|105.4|87.6|90.5|88.5|90.6|76.8|74.5|57.8|60|47|6.2|6.3|16|15.1|12.55|18.32|14.85|11.15|12.1|15.2|12.88|10.49|7.89|10.48|11.93|15.89|24.31|32.21|33.92|26.47|32.12|30.81|27.34|23.07|23.09|25.58|26.55|21.61|27.82|22.24|28.25|31.5|33.62|38.66|38.49|43|44.66|43.33|54.07|49.66|37.13|34|26.4|32.55|36.25|35.65|26.37|44.6||||||||||||||||
2024-04-29 08:04:55|amer_0794|PAAS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|8.85|11.85|9.75|9.1|12.7|14.2|12.5|10|8|8.65|8.4|7.9|9.75|5.7|5.5|5.3|4.2|4.75|5.22|5.56|4.88|8|12.14|10.73|9|9.5|9.55|14.95|15.97|23.64|18|19.41|21.61|19.68|16.68|18.1|22.49|25.33|20.85|23.84|26.56|34|29.66|24.79|32.91|40.15|35.14|27.94|12.35|18.19|24|21.23|26.72|22.48|25.71|25.98|37.78|37.31|32.39|31.98|24.98|26.15|16.67|16.95|18.78|17.31|12.82|13.15|11.17|15.81|14.16|15.41|12.08|12.06|12.03|8.9|8.9|11.91|18.12|23.09|23.78|23.74|23.12|23.17|19.43|19.44|23.04|20.42|17.57|18.03|13.86|24.9|25.17|29.61|37.66|44.66||||||||||||||||
2024-04-29 08:04:56|amer_0795|PBH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|14|13|13.11|14|15.75|16.9|16.49|16.13|17.23|18.5|17.6|17.68|18.05|18.4|18.89|21.74|24.32|21.71|24.37|24.29|26.6|31.37|31.32|38.23|47.73|53.15|62.76|68.87|70.1|92.84|98.61|106.74|103.58|115.2|96.85|74.18|73.97|84.21|97.24|87.83|94.13|86.34|97.79||||||||||||||||
2024-04-29 08:04:57|amer_0796|PD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|8.58|11.39|15.01|13.39|10.93|11.98|7.91|7.68|6.97|8.6|8.89|10.28|9.8|12.19|13.66|13.73|8.47|7.8|8.26|5.89|5.82|4.2|5.83|5.51|6.84|6.74|5.04|3.17|3.62|4.32|4.48|5.14|3.08|3.32|2.45|1.65|1.44|1.66|0.78|0.97||||||||||||||||
2024-04-29 08:04:58|amer_0797|RCH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6833|0.7333|0.8667|1|1.0833|1.5|1.25|1.25|1.4875|1.5417|1.6667|1.7917|1.65|1.7917|1.9583|2.375|2.375|3.1333|3.2833|3.1833|5|5.2833|5.3333|4.2533|4.8333|5.27|5.5167|5.9067|6.5|5.9667|6.3533|6.8567|7.9833|7.7333|8|7.4133|7.1333|7.4633|7.1633|7.8733|8.25|8.0033|7.92|7.6667|6.95|6.6133|6.3567|5|5.3367|5.6667|6.4067|7.25|7.6|8.2|8.5033|9.9567|10.1|9.8667|8.64|9.0733|9.72|10.2967|11.4833|11.2733|13.05|13.3333|14.0167|14.9433|15.5833|16.4467|16.5067|18.27|20.02|20.64|22.11|23.81|22.65|23.58|26.01|26.9|27.64|29.53|31.35|33.85|30.93|29.95|30.56|25.95|23.55|21.4|25.88|26.8|29.76|28.39|35.75||||||||||||||||
2024-04-29 08:04:58|amer_0798|SIA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.3|11.99|13.98|12.78|18.15|11.8|13.7|||||9.4|9.8|10.65|10.9|10.47|10.39|10.9|11.84|11.55|12.09|12.17|12.72|12.69|10.59|11.5|12.36|12.27|13.68|14.02|14.8|15.62|15.77|17.25|16.24|17.16|17.54|16.27|17.92|17.3|17.82|18.68|17.3|16.41|17.61|16.75|17.8|18.89|18.77|18.13|17.51|10.99|11.16||||||||||||||||
2024-04-29 08:04:59|amer_0799|SMF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:04:59|amer_0800|SMU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.88|30|45|48|40.8|33|31.8|39|30|36|30|31.2|25.44|27|30|21|22.2|15.6|24|22.2|23.4|21|20.4|21.96|25.8|25.2|21.24|18|12|||||20.4||36|24|21|27|24|22.8|21.72|21.48|20.4|25.2|24.36|25.2|25.2|31.8|6|4.8||9.12|6.76|6.6|5.4|5.77|5.95|5.88|6.32|6.25|6.3|6.22|6.02|6.14|5.8|6.16|6.34|6.08|6.44|6.83|7.29|7.45|7.98|8.64|8.95|9.23|11.16|12.62|12.81|12.72|13.17|9.92|11.95||||||||||||||||
2024-04-29 08:04:59|amer_0801|SRU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|32.23|34.74|35.88|31.49|33.57|30.78|30.08|29.16|29.4|29.5|31.09|31.4|33.76|32.7|31.72|32.15|28.78|20.77|20.68||||||||||||||||
2024-04-29 08:05:00|amer_0802|SSRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.1|7.65|5.35|4.7|5.8|6.25|4.55|1.01|1.75|1.71|1.52|1.85|1.8|1.86|1.86|1.8|2.05|2.66|3.1|2.43|3.1|4.4|7.63|7.25|6.6|7.48|6.91|10.82|11.5|20.3|16.1|19.09|16.5|16.54|13.34|13.52|18.34|18.86|21.33|25.59|31.37|38.52|39.83|30.56|36.37|33.95|28.7|28.76|12.81|23.67|24.28|19.7|22.79|17.7|19.39|17.54|26.66|26.63|27.26|25.82|15|16.71|11.53|13.87|13.06|10.82|8.36|9.72|6.26|11.67|8.43|10|6.17|6.68|7.6|8.03|6.94|8.11|12.53|16.93|13.32|14.36|13.89|12.56|10.79|10.56|13.27|11.12|14.3|18.63|15.2|20.71|20.55|24.83|26.48|25.41||||||||||||||||
2024-04-29 08:05:01|amer_0803|TFII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.41|2.59|2|1.99|2.15|2.3|2.5|3.05|4.25|8.65|7.47|7.85|7.4|8.22|8.85|11|10.34|11.5|13.8|17.4|17.09|17.22|15.5|18.35|17.95|15.78|14.36|14.1|14.56|12.4|10|8.85|8.1|8.47|5.1|3.4|5.17|7.81|7.04|9|9.56|9.85|11.43|13.46|15.5|12.86|12.55|17.1|17.82|18.29|17.66|22.01|20.5|20.79|24.54|23.05|23.01|27.85|28.64|30.49|27.29|23.11|25.28|20.5|24.26|26.58|34|33.12|27.71|29.87|31.99|33.23|39.44|47.31|44.07|40.45|41.58|38.21|44.19|47.03|41.7|60.23||||||||||||||||
2024-04-29 08:05:03|amer_0804|TOY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|22.85|26.425|28.3|38.095|35.88|38.6|45.82|54.07|56.37|50.31|52.28|39.83|44.81|41.49|40.94|41.01|29.92|18.57|31.89||||||||||||||||
2024-04-29 08:05:04|amer_0805|TRST.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:04|amer_0806|TSGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:04|amer_0807|TXG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11|8|3|2|3|3.2|1.4|3|2.8|4.2|2.6|2|2.8|2.6|2|1.4|1.6|1.6|1.4|0.8|1.4|2.6|1.4|1|1.2|1.2|1.2|1.7|3.3|1.8|1.3|1.7|1.6|1.3|1.2|1|1.3|3.2|5.8|4.2|4.65|6.7|3.8|3.3|4|3.7|3.4|1.6|2|4.5|7.3|12.5|9.6|11.7|12.8|13.6|21|15.8|17|16|23.6|16.8|18.3|20.7|17.6|14.8|17.7|9.7|11.8|12.8|16.7|15.2|11.5|11.1|12.5|12.4|14.7|18.5|30.71|20.83|30.5|22.58|19.33|12.8|12.01|12.75|8.76|10.67|15.97|12.02|19.55|19.72|21.52|19|19.93||||||||||||||||
2024-04-29 08:05:05|amer_0808|UNS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.7125|3.8125|4.375|5.6|5.375|6.8125|6.4375|7.25|8.4125|8.625|7.625|7.05|5|5.5|4.1|4.95|5.25|6.225|6.625|7.65|9.095|9.475|9|7.8|9.375|9.875|10.25|11.255|11.63|12.24|12.75|13.525|14.325|13.745|14.15|14.495|14.5|16|15.1|14.8|15.335|15.81|15.5|13.75|12.5|11.63|11.975|10.125|11.25|13.625|13.275|13.265|14.44|12.875|13.095|13.075|14.5|13.15|13.25|12.625|13.545|14.2|12.7|11.5|11.895|10.215|11.11|13.755|14.59|14.91|14.325|13.985|20.575|20.53|29.135|31.09|29.79|34|30.66|30.1|33.68|30.43|27.5|24.97|23.06|20.94|20.73|21.76|12.37|13|10.74|10.46|11.11|3.84|7.48||||||||||||||||
2024-04-29 08:05:07|amer_0809|WCP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|7.14|6.6|6.75|8.56|9.93|7.46|7.17|8.46|8.83|11.01|11.14|12.78|12.01|14.87|18.17|12.09|13.49|13.95|9.46|11.88|7.04|10.14|9.96|10.49|11.14|9.16|8.74|8.64|7.55|9.5|8.51|4.68|4.82|4.62|3.76|4.19|3.94|2.17|2.49||||||||||||||||
2024-04-29 08:05:07|amer_0810|WEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|5.5|2.35|2.35|1.65|1.72|1.73|1.7|2.3|2.33|2.25|1.6|1.65|1.15|0.76|0.38|0.135|0.31|0.2|0.2|0.205|0.295|0.295|0.46|0.76|0.8|0.63|0.77|0.95|0.79|1.05|1.18|1.25|1.34|1.4|1.62|2.58|2.34|2.43|2.4|2.13|2.28|1.88|2.16|1.97|2.25|2.11|1.89|2.09|2.14|2.65|2.61|2.84|2.95|2.39|1.89|1.86|1.65|1.18|1.25|1.14|0.87|1.21||||||||||||||||
2024-04-29 08:05:08|amer_0811|WPK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.46|3.54|3.5|3.7|4.4|4.7|4.55|4.55|4.6|6.5|6.1|6.3|5.9|5.3|5.1|4.4|5.2|7.3|7.5|6.9|8.65|10|9.75|11.6|11.6|11.2|11.5|10.1|10.3|10|11|9.5|10|11.1|10.62|9.55|10.43|9.51|8.85|10.25|9.98|9.41|7.6|5.5|6.64|5.63|4.63|6.74|6.63|5.8|8.21|8|8.99|9.68|10.74|11.3|13.2|11.74|11|12.44|14|15.11|15.48|14.9|17.93|18.35|21.43|22|26|25.65|29.37|29.8|38.6|40.1|40.88|43.21|41.92|47.45|43.61|47.42|49.95|57.8|52.5|47.28|44.15|45|49.4|45.98|48.37|44.04|46.27|46.61|45.88|46.12|45.5||||||||||||||||
2024-04-29 08:05:09|amer_0812|X.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12.3|15.375|22.2|25.625|25.15|23.875|27.15|29.515|31.68|36.95|42.41|48.25|44.8|50.35|45.73|50.65|42.91|40.47|50.1|44.47|44.07|34.25|23.5|30.63|31.9|34.25|29.01|29.3|27.58|29|35.21|40.87|43.39|41|44.43|42.02|45.92|47.8|50.55|54.04|48.94|47.56|51.93|50.85|57.23|55.03|52.82|49.91|52.31|47.53|46.92|39.18|52.44|56.59|64.89|70.46|70.79|66.88|69.5|79|81.31|88.52|77.39|83.95|90.72|113.57|106.53|116.38|138.01|136.82||||||||||||||||
2024-04-29 08:05:10|amer_0813|ZZZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|18.14|22.9|30.74|29.17|29.69|39.32|33.7|32.71|31.42|31.77|32.73|21.02|21.41|18.72|20.76|19.64|18.27|15.18|20.73||||||||||||||||
2024-04-29 08:05:10|amer_0814|ADN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|5.86|6.8|10|11.91|10.1|10|11.05|11.4|12.15|13.64|13.75|13.25|12.2|12.25|13.77|12.51|13.81|16.1|17.3|19.21|19.67|19.49|19.5|17.02|18.07|17.3|18.01|18.13|18.93|18.9|19.38|19.51|19.42|15.01|17.14|16.75|16.39|16.6|16.6|13.8|16.56||||||||||||||||
2024-04-29 08:05:11|amer_0815|ALO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:11|amer_0816|APR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.85|9.84|10.7|10.48|10.8|11.19|10.88|11|9.96|10.56|11.31|9.99|10.52|10.51|10.35|12.22|12.41|9.05|9.77||||||||||||||||
2024-04-29 08:05:12|amer_0817|APS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||504|435.6|558|486|324|378|288|378|223.2|122.4|126|180|133.2|154.8|1699.2|795.6|950.4|705.6|766.8|590.4|468|468|381.6|262.8|208.8|223.2|302.4|489.6|417.6|370.8|406.8|316.8|226.8|259.2|291.6|252|255.6|95.4|129.6|126|117|79.2|115.2|91.8|68.4|70.2|64.8|54|30.6|19.8|14.4|21.6|30.6|21.6|21.6|30.6|16.2|13.8|12.36|9|4.08|2.46|2.52|4.68|5.46|4.2|3.12|2.52|2.16|6.24|8.76|5.46|5.64|7.7|5.74|7.5|6.65|7.08|3.8|3.59|2.67|1.26|1.48|1.4|1.76|2.65|3.6|4.45|3.57|2.86|2.39|2.66|3.24|3.32|10.3|10.92|6.63||||||||||||||||
2024-04-29 08:05:13|amer_0818|ATH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.65|16.24|17.75|13.82|11.63|12.28|10.35|12.57|11.01|10.14|6.93|7.68|6.46|8.55|7.31|7.41|2.88|2.14|2.15|1.45|1.7|0.97|1.44|1.25|1.25|1.86|1.3|0.93|1.26|1.07|1.75|1.47|1.04|0.95|0.83|0.58|0.38|0.36|0.135|0.175||||||||||||||||
2024-04-29 08:05:13|amer_0819|AUG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:14|amer_0820|AUP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|135|140|147|220|159|192.5|255|235|180|242.5|177.5|172.5|152.5|162.5|189|159|150|108|92.5|110|127.5|127.5|102.5|99|113.5|87.5|64|80|80|83|70|41|37|62.5|12.5|5.25|5.75|7.5|10.75|9.25|13|14.25|14|14.75|12.5|11|5.75|6|6.5|4|2.5|2.5|1.5|1.5|2|3.21|3.5|3.55|4.35|4.18|4.3|4.38|4.62|3.49|3.15|3.23|2.56|4.35|4.72|9.44|7.57|6.56|6.97|7.48|7.42|7.06|9.34|8.72|7.57|8.11|23.98|23.21|17.93||||||||||||||||
2024-04-29 08:05:15|amer_0821|AXR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:15|amer_0822|BLDP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.0501|10.1667|8.6667|10.8834|13.7333|14.3|24.75|39.5333|54.7666|34.1|46.3|42.7|53|45.85|38.6|164|96|149.35|118|103.37|90.7|27.62|46.31|42.23|36.1|22.49|19.15|15.16|18.08|18|15.95|13.98|12.95|8.5|7.98|7.31|5.24|6.2|5.78|6.95|8.18|6.77|8.55|7.25|5.14|4.6|4.54|4.75|4.43|4.85|2.24|1.45|2.27|1.91|2.48|2.36|2.11|1.91|1.56|1.98|1.56|1.35|1.28|1.55|1.17|0.97|0.64|0.72|1.8|1.745|1.41|2.7|3.62|4.2|2.7|3.38|2.53|1.62|1.85|1.8|1.77|2.66|2.65|2.61|3.6|3.45|6.16|4.34|3.87|3.97|3.98|4.69|5.34|5.92|9|17.34|14.72|21.39||||||||||||||||
2024-04-29 08:05:16|amer_0823|BLU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.2|982.8|810|729|540|340.2|432|361.8|513|561.6|970.92|1084.32|1495.8|2273.4|2905.2|3186|2048.76|2398.68|2732.4|1127.52|1464.48|1877.04|1837.08|1550.88|1927.8|2667.6|1868.4|830.52|261.36|354.24|162|183.6|135|61.56|41.04|29.16|20.52|21.6|23.22|14.58|9.72|7.02|16.74|7.56|5.4|5.4|5.94|3.24|1.746|1.566|1.242|1.08|1.296|1.458|1.98|3.276|5.076|5.22|4.104|4.392|3.816|3.132|3.852|8.388|1.044|0.9|1.26|1.116|1.386|1.548|1.404|2.16|3.42|2.916|4.572|5.4|9.3|8.97|12.11|14.3|3.27||||||||||||||||
2024-04-29 08:05:17|amer_0824|BNP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:17|amer_0825|BOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.8|1.84|1.88|2.2|2|2.32|2.4|3.2|2.75|3.7|3.19|4.3|4.9|4|3.15|2.7|2.25|1.55|1.18|1.7|1.35|1.45|1.4|2|2|1.8|2.5|2.3|2.7|2|2|2.1|2.15|2.45|4.45|4.3|5.05|4.21|4|5.2|4.9|4.7|4.65|4.42|4|3.2|2.77|2.75|3.15|2.2|2.01|2.43|3.35|4.85|5.1|5.4|5.35|6.6|6.8|7|6.3|4.99|4.82|5.16|4.74|4.52|4.9|4.92|6.51|7.5|8.16|8.11|10.05|10|14.82|16.8|22.46|19.01|17.22|14.37|13.37|10.36|13.01|12.07|11.75|10.43|10.13|13.75|12.31|8.98|8.31|9.28|8.26|8.05|9.14|16.39|20.6||||||||||||||||
2024-04-29 08:05:18|amer_0826|BRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|13.2|12.91|13.82|12.51|13.56|12.09|12.99|12.71|13.29|13.31|14.35|14.36|13.89|13.8|14.17|14.6|14.1|14.6|14.4|15.35|16.65|15.7|16.41|16.05|16.06|15.95|17.52|17.28|16.26|16.6|15.9|16.75|13.97|14.87|15.17|9.72|13.98||||||||||||||||
2024-04-29 08:05:19|amer_0827|BTB.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.85|13.5||9.6|6|5.65|2.5|2.9|2.9|2.75|3.75|3.75|3.4|3.35|3.65|4.75|4.75|4.4|4.35|4.55|4.6|4.85|4.55|4.56|5|4.39|4.47|4.63|4.68|4.85|4.86|4.88|4.98|4.47|4.56|4.29|4.7|4.62|4.35|4.69|4.66|4.65|4.6|4.53|4.8|4.91|4.53|4.65|4.87|4.75|4.94|4.99|3.29|3.14||||||||||||||||
2024-04-29 08:05:19|amer_0828|CGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.63|7|6.88|6.75|6.7|7.1|8|8.5|9.6|11.35|12.45|15.25|13.65|17.75|23.75|28.5|22.25|23|44.25|32.75|37.95|27.5|26|27.25|22.95|19.8|19.8|18.09|11|10.78|10.5|15.23|15.75|15.3|18.44|18.55|18|21|24.36|25|28.75|23.45|26|28|22.75|27.25|39.36|38.25|38.36|34.23|30.25|31.81|34.26|20.25|22.65|22.51|20.06|26.4|33.35|27.99|31.25|34.51|40|42.2|42.6|49.99|48.9|42.09|34.7|32.4|39.61|41.7|46|49.15|51.12|58.15|57.2|60.79|62.05|52.12|55.3|54.82|53.04|56.26|50.62|54.95|62|67.08|82.51|96.57|71.7|65.25|62.07|62.23|72.99|84.47|93.84|102.97|92.14|86.28|78.43||||||||||||||||
2024-04-29 08:05:21|amer_0829|CHW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|7.17|6.1|6.86|7.75|8.03|8.9|9.4|10.87|12.75|16.05|18.17|14.1|15|12.5|10.29|12.07|11.31|9.77|9.65|10.55|11.2|11.35|12.72|12.31|12.58|11.5|10.6|10.39|12.21|10.5|11.88|9.95|8.81|10.78|9.19|3.93|6||||||||||||||||
2024-04-29 08:05:22|amer_0830|CLIQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|16.24|18.4|18.62|16.05|20.21|18.6|21.95|17.68|19.9|22.25|20.25|23.3|24.64|18.68|15.95|11.8|10.02|13.77|13.69|15.3|16.8|14.37|15.3|15.36|15.73|15.49|14.75|15.07|17.06|17.62|20.05|18.29|18.76|18.3|16.06|14.44|12.25|10.5|13.43|14.64|14.45|15.44|11.95|9|7.68|8.7|9.77|10.52|10.51|10.85|8.97|9.85|12.15|9.11|9.47|7.65|4.83|5.55|5.03|4.08|3.37|2.16|4.5||||||||||||||||
2024-04-29 08:05:23|amer_0831|CLR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|11|11.45|12.6|11|12.5|11.52|10.5|8.75|8.49|7.4|5.8|3.58|3.88|4.06|5.25|4.65|4.84|5.1|4.6|4.69|3.4|3.33|4.39|0.71|0.52|1.15|1.14|0.9|0.86|0.89|0.85|1.15|1.34|1.51|2.75|2.45|2.02|2.5|2.9|3.2|4.56|4.37|5.5|7.39|8.91|7.6|8.35|11.99|15|12.94|11.44|12.96|10.86|14.41|14.32|12.33|11.09|11.68|10.87|7.2|4.95|5.02|5.62|5.85|5.3|5.15|5.72|5.25|4.82|4.9|6.17||||||||||||||||
2024-04-29 08:05:24|amer_0832|CWX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.36|8.62|9.4|10.08|7.94|4.66|3.66|5.6|4.94|5.2|5.2|5.1|5.16|5.1|6.22|5.62|5.19|6.2|6.26|6.02|5.32|5.39|4.67|4.09|5.55|6.56|5.44|6.1|6.35|6.15|7.08|6.57|7.25|6.34|4.75|4.91|4.63|4.5|5.53|4.76|3.4|7.14||||||||||||||||
2024-04-29 08:05:25|amer_0833|DHX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:26|amer_0834|DII.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.875|11.375|13.5|17|18.75|24.3|22.55|24.5|24|31.25|26.45|25.15|26.5|27.5|27.5|20|23.5|31.5|28.06|28.14|29.02|38.14|37.78|34|39.2|40.2|36.7|36.2|45|44.2|36.38|41.75|44.72|42.75|35.99|28.17|33.2|27|25.65|32.95|35.35|34.28|31|30.33|28.65|30.99|33.25|24.44|20.5|23.13|29.98|33.2|30.21|36.62|35.09|33.21|31.86|29.52|22.1|23.95|26.78|26.15|32.89|36.7|37.47|41.66|35.09|37|37.14|40.71|37.23|37.53|40.59|34.25|33.52|29.51|32.46|33.66|37.28|37.71|35.26|33.53|28.71|30.19|29.46|21.95|25.58|18.72|16.78|11|9.51|5.94|4.4|3.83|10.28||||||||||||||||
2024-04-29 08:05:27|amer_0835|EFR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|50|40|55|30|10|4.5|7.5|12.5|3|2|11.5|7.5|5.75|11.5|35|17.5|5.75|6.75|14.5|6.5|13.25|5.5|10|30.5|100|231|202.5|160|90.5|82.5|85|59|32|8|11|21|16.75|13|11.25|8|11.5|30|69.5|20.5|16|16.5|18|12.75|10.5|7.75|7.75|8|11|4.98|11.6|7.71|8.08|8.6|6.03|5.65|4.34|2.68|3.26|2.95|3.13|1.85|2.77|2.25|2.3|2.4|1.94|2.55|4.15|4.24|4.08|3.57|2.34|2.67|1.5|2.26|2.37||||||||||||||||
2024-04-29 08:05:28|amer_0836|EQB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.95|20.4|22|23.05|26|24.1|25|27|27.25|28.75|32|34|28.5|28.79|24.86|21.9|21.15|11.5|10|17.42|18.32|20.99|20.5|22.44|21.04|23|29.22|30|23.94|26.1|28.1|25|30.4|32.33|35.2|36.76|44.92|46.31|50|59.75|65.705|66.75|58.8|64.25|54|55.99|47.69|56.89|58.02|55.34|71.09|49.04|53.35|67.48|63.7|54.65|63.89|69.69|68.15|68.54|97.06|112.27|90.43|57.2|78.23||||||||||||||||
2024-04-29 08:05:29|amer_0837|ET.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13.75|14.69|17.95|26.3|36.12|23.26|19.53|19.9|10.35|11.88|16|14.5|13.6|15.28|12.21|15.31|16.76|19.15|16.57|12|12.7|14.53|13.89|13.09|15.69|16.12|15.5|14.6|16.7|17.1|16.1|17.6|17.25|17.98|16.2|15|16.4|16.86|16.98|17.11|16.5|17.52|16.655|18.1|19.39|17.58|17.1|15.45|15.49|16.16|17.23|17.27|17.94|16.86|14.64|12.42||||||||||||||||
2024-04-29 08:05:30|amer_0838|EXF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|33.55|39|41.05|20.29|20.31|11.84|4.3|3.36|5.04|3.22|4.05|3.68|4.82|6.54|5.71|5.75|6.1|5.75|5.12|5.55|5.55|7.4|8.23|5.96|6.39|7.88|6.99|7.01|5.3|4.45|5.91|4.4|3.17|3.95|5.04|3.3|3.94|5.76|5.26|5.85|6.2|10.91|8.79|6.52|5.91|7.08|6.35|5.02|4.66|5.8|4.5|4.84|5.25|4.94|4.69|4.78|3.95|4.69|4.24|3.95|4.44|4.17|5.04|4.12|5.72|6.98|6.27|4.95|5.46|5.68|4.8|5.03|4.35|4.81|5.85|4.85|5.76|4.54|3.35|4.92||||||||||||||||
2024-04-29 08:05:31|amer_0839|FEC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|19.75|17.13|19|21.505|19.21|19|13.4|12.54|13.6|12.8|9.46|7.59|3.92|2.91||||||||||||||||
2024-04-29 08:05:32|amer_0840|GCM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|30|90|7.5|30|60|150|150|120|127.5|105|97.5|105|114.375|180|153.75|150|159.375|232.5|255|213.75|225|195|183.75|191.25|86.25|105||131.25|161.25|213.75|232.5|510|723.75|720|375|296.25|187.5|198.75|135|118.125|133.125|84.375|61.875|26.25|17.55|33|21|22.05|8.25|6.225|6.15|3.6|2.775|1.35|1.35|1.725|1.5|1.575|1.45|1.44|1.96|2.54|2.84|2.31|2.67|4.36|3.39|5.75|4.82|6.71|6.69|5.48||||||||||||||||
2024-04-29 08:05:32|amer_0841|GS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:32|amer_0842|GSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7||0.68|0.55|1.11|1.25|1.26|0.8|2.02|2.73|1.46|1.29|1.02|0.83|0.68|0.85|0.74|0.74|0.69|0.55|0.59|0.65|0.435|0.75|1.24|2.05|3.1|3.04|3.45|2.26|2.23|1.9|2.1|2.05|2.09|1.53|1.54|1.41|1.34|0.86|0.83|0.94|1.17||||||||||||||||
2024-04-29 08:05:33|amer_0843|GSY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||33|34|27|17.6667|16.3333|14|13.6667|12|9.3333|12|12|9|6.6667|6.3333|5|2.5333|1.3333|2.3333|2.5333|2.7333|2.4667|3.6667|4.0667|4.5|4.3333|4.34|4.3667|5.3333|6|7.2|7.5333|8.8333|11.8333|13.4667|13.4667|17|14.75|15.5|16.05|16.72|16|17.5|19|18.65|20|18.75|16.49|17|9.75|10.25|8.11|9|8.9|7|8.85|11|8.99|8.9|8.56|7.35|6|7.35|6.75|6.26|7.58|10.41|9.3|13.69|15.4|16.49|18.48|24.5|21.66|22.69|20.3|16.63|22.25|19.39|17.85|20.46|24.49|30.53|31.79|25.94|35.22|38.14|42.16|52.2|40.31|45.15|49.29|54.19|67.99|62.61|51.2|69.72||||||||||||||||
2024-04-29 08:05:34|amer_0844|HDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.75|4.25|4.84|4.61|6|7.65|8.32|8.36|10.43|12.24|10.35|11.56|13.39|14.59|17.4|17.98|16.25|15.91|19.35|17.42|16.81|19.36|20.07|19.06|19.24|18.87|17.06|12.14|12.66|11.92|11.75|15.73|14.96|13.9|21.7||||||||||||||||
2024-04-29 08:05:35|amer_0845|HLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.25|4.475|3.625|3.875|4.125|4.375|4.3|5.25|4.5|3|2.475|2|2.125|2.325|2.35|2.1|2|2.25|2.55|2.4|2.65|3.375|3.75|3.65|3.75|4.075|4.825|5.35|5.45|5.49|5.25|4.89|4.88|4.575|4.925|4.675|4.35|4.34|4.425|4.34|4.9|4.925|5|4.775|4.775|4.35|4.625|4|3.5|3.45|4.065|3.9|5.1|5.705|5.875|6.835|8.13|8|7.9|7.33|9.315|10.125|9.975|14.725|17.4|15.725|17.65|22.75|23|21.925|21.41|22|24.4|23.65|17.06|15.74|12.83|17.93|24.87|20.47|17.76|19.6|14.09|13.88|11.29|10.88|7.8|6.43|7.06|8.85|11.2|9.38|7.9|6.85|8.31||||||||||||||||
2024-04-29 08:05:36|amer_0846|HOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|10.6|10.5|11.92|10.18|10.81|10.22|11.31|10.85|9.68|10.56|10.35|10.26|10.88|10.58|10.73|10.8|9.01|9.19|8.77|8.43|9.27|6.85|7.5|6.93|6.66|6.88|6.08|2.45|2.51||||||||||||||||
2024-04-29 08:05:36|amer_0847|IBG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4071|10.1813|8.4803|8.0571|6.5922|9.1965|9.6116|11.2718|9.7581|11.1904|12.7774|15.4632|20.3463|17.099|18.7104|16.4805|10.7428|10.9463|10.9788|12.3624|13.4611|13.0216|10.1731|10.5963|11.9229|12.3054|12.0206|11.0358|10.1324|11.5974|9.7662|8.1873|5.8109|4.9726|1.9207|1.7498|0.7406|1.0336|1.4242|2.1648|1.9695|1.6684|1.8149|1.5789|2.35|3.49|4.26|5.95|6.17|6.4|7.05|6.64|7.89|8.27|6.7|5.17|4.55|4.75|5.29|5.01|5.55|5.7|4.55|6.32||||||||||||||||
2024-04-29 08:05:37|amer_0848|INO.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.99|8.85|9.86|9.82|8.78|8.99|9.1|8.9|9.33|9.54|9.86|9.62|9.34|9.55|10.02|10.05|10.13|9.54|10.38|10.53|9.99|10.07|10.26|10.05|11.25|9.99|6.97|8.28||||||||||||||||
2024-04-29 08:05:37|amer_0849|IPLP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:38|amer_0850|JWEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.6|25.05|25.89|20.83|19.54|19.22|23.99|25.81|25.97|31.5|39.01||||||||||||||||
2024-04-29 08:05:38|amer_0851|KBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|20|20.65|21.85|23.9|29.05|29|31.6|35.25|33.09|36.3|39.36|38.13|40.11|44.2|51.86|53.49|47.49|51.47|49.58|41.72|44.36|36.71|44.48|38.75|39.71|40.47|37.46|34.72|39.68|35.3|37.82|38.96|38.61|40.18|44.49|29.39|32.71||||||||||||||||
2024-04-29 08:05:39|amer_0852|KPT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.9|17.11|17.7|16.46|15.86|16.55|16.75|17.79|16.05|13.52|12.78|11.25|14.17|13.89|14.35|15.4|15.35|14.75|13.63|12.76|10.22|9.7|8.34|9.12|8.1|8.92|9.69|10.33|10.56|12||||||||||||||||
2024-04-29 08:05:40|amer_0853|KWH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:40|amer_0854|LAC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|3.75|3.35|5.65|7.75|7.25|4.75|3.85|5.65|7.2|4.15|3.1|1.45|1.525|1.075|0.675|0.725|0.9|0.775|0.8|1.125|3.75|2.5|2.9|3.6|3.3|3.95|2.2125|1.425|1.875|4.35|4.65|4|5.9|4.9|6.35|13.56|8.8|6.87|6.12|5.1|4.84|5.56|4.39|3.86|5.53|5.5|8.88||||||||||||||||
2024-04-29 08:05:40|amer_0855|LGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6||7.8|||||1.5||3||15.3|12|11.1|10.5|6|6|6|4.8|7.8||1.8||1.5||1.8|0.8|2.6|5.3|5.5|3.6|2|2.6|3.7|2.2|1.6|1.4|1.4|2.1|2.4|3.1|4.9|7.8|4.8|5|4.2|6.8|5.5|0.55|0.75|0.95|1.6|1.8|2.25|1.7|1.6|3.2|4.15|3.8|3.15|2.85|3|2.45|2.35|1.85|2.3|1.9|2.1|2.1|2.8|2.85|3|2.1|1.25|0.9|0.59|0.165|0.185|0.61|0.51|0.52|0.495|0.485|0.9|1.04|1.23|1.84|2.7|3.79|2.22|1.73|1.35|0.97|0.89|0.94|1.12||||||||||||||||
2024-04-29 08:05:41|amer_0856|MAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15|20.65|24|36.5|48.25|44|53.5|33|42.5|41.5|47.5|46.75|42.5|29.5|27.75|26.25|27.25|28.75|40.5|36|21.7|25.3|32.5|23.4|19.65|14.95|11.25|12.1|13.75|18.5|15.7|15.5|14.4|16.25|13.25|16|13.75|15.6|15|11.2|12.9|14.85|13|10.55|6.75|6.55|5.85|4.15|1.01|0.43|1.66|1.74|2.04|1.85|2.42|2.64|2.8|4.5|4.9|3.4|2.84|3.2|3.41|3.9|3.3|3.1|4.21|5.2|6.82|8.22|10.92|12|14.3|14.27|17.44|17.36|17.04|14.79|18|16.6|18.81|17.83|20.65|18.16|20.79|19.97|17.65|16.4|16.54|16.92|17.05|15.46|16.07|11.97|5.86|7.65||||||||||||||||
2024-04-29 08:05:42|amer_0857|MENEF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:42|amer_0858|MI.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|19.46|19.71|22.97|22.94|25.9|20|17.49||||||||||||||||
2024-04-29 08:05:43|amer_0859|MPVD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3395|4.3882|2.1941|5.5097|4.4858|5.3147|4.437|2.6329|2.3209|2.6329|2.1454|2.7792|1.492|1.7065|0.6339|0.5949|0.5363|0.7314|0.9557|1.2677|0.5656|0.7411|0.7801|0.7314|1.3165|1.7358|0.6046|1.4042|1.9308|2.6134|1.8528|2.1454|1.7163|1.8821|2.6817|2.5647|3.3936|4.3785|3.7544|3.8422|4.5248|4.1932|5.6755|4.3687|4.0957|4.1445|4.0957|4.1737|1.1702|0.8289|1.3945|1.609|2.8182|2.0869|2.3306|3.5886|4.9148|4.8271|5.5097|4.8271|4.3492|4.1932|3.9202|4.2712|3.4766|3.8716|5.1655|5.7482|5.0864|5.6|4.9185|5.6494|5.1852|4.36|5.02|4.15|3.74|4.88|5.91|6.39|6.75|5.5|4.03|4.46|3.56|3.38|3.59|2.7|1.69|1.34|1.37|1.11|1.19|1.06|0.255|0.4||||||||||||||||
2024-04-29 08:05:43|amer_0860|MRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|11|11.35|11.27|9.17|9.79|9.7|10.41|10.63|10.05|10.53|10.16|10.02|10.89|11.53|12.38|13.1|13.34|15.08|15.56|15.25|14.65|13.37|14.9|16.19|17.44|17.78|18.32|19.39|18.99|19.04|14.51|15.63||||||||||||||||
2024-04-29 08:05:44|amer_0861|MRT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.2|7.95|8.1|7.35|8|8.75|8.65|8.56|8.4|8.95|8.35|9.1|9.02|8.55|8.66|8.45|8.7|9.1|8.9|9.9|8.65|9.13|9.7|10.26|10.84|10.94|10.81|11.27|10.34|10.8|12.77|15.2|14.72|12.88|12.8|12.1|14.1|13.1|9.45|8.3|10.04|11.78|11.73|12.51|13.2|13.5|14.22|14.26|15.74|15|15.16|16.21|16.66|17.36|17.94|18.98|18.69|15.99|16.32|16.6|17.13|18.85|18.44|17.67|17.11|14.19|14.22|14.23|14.96|15.8|13.9|15.6|14.85|14|13.8|13.3|13.23|12.41|11.15|12.48|12.15|11.29|11.75|12.62|5.08|4.75||||||||||||||||
2024-04-29 08:05:45|amer_0862|NEO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.88|17.91|14.65|16.3|12.26|10.04|12.21|7.97|8.48|10.49||||||||||||||||
2024-04-29 08:05:45|amer_0863|NEPT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.08|1|0.82|0.72|0.6|0.38|0.47|0.33|0.35|0.2|0.185|0.2|0.375|0.235|0.2|0.87|1.1|3|2.89|3.41|6.57|7.72|3.48|3.61|3.4|3.26|2.18|0.59|0.79|1.62|2.14|2.39|2.05|1.7|1.25|2|2.45|3.25|3.23|2.91|3.11|3|4.47|2.46|2.56|3.03|3.49|2.61|3.47|2.59|2.1|2.09|2.34|1.69|1.75|1.56|1.41|1.4|1.24|1.36|1.41|1.42|1.11|1.98|3.5|3.66|4.46|4.19|4.94|5.63|5.83|3.67|2.5|4.2|3.53||||||||||||||||
2024-04-29 08:05:46|amer_0864|NOA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|22.58|18.11|13.5|16.66|17.99|17.22|2.47|2.62|5.5|5.75|6.68|10.25|9.1|8.97|9.4|11.87|8.19|5.86|6.96|5.71|2.5|2.7|3.1|4.5|4.49|5.25|5.95|7.22|8.42|7.45|5.99|3.65|3.55|2.9|2.9|2.45|3.42|3.42|4.45|7.23|6.27|4.95|5.65|6.4|8.25|9.82|12.4|15.12|15.02|15.5|14.7|13.9|8.81|9.61||||||||||||||||
2024-04-29 08:05:46|amer_0865|OSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|5.34|6.59|5.02|4.4|4|3|2|2.4|1.8|1.2|1.15|1.05|2.14|2.17|2.34|3.87|4.92|4.74|3.76|2.77|2.32|2.03|2.54|3.5|3.25|3.4|2.71|2.8|3.83|3.82||||||||||||||||
2024-04-29 08:05:47|amer_0866|PBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.27|10.95|10.25|8.74|10.5|10.7|9.68|8.75|8.86|7.5|7.51|6|6.65|4.85|5.1|4.35|3.1|2.95|2.5|2.45|2.25|2.18|2.04|1.8|1.72|1.94|2.05|2.15|2.26|2.62|3|3.26|3.65|4.16|5|5.02|6.44|7.4|6.98|7.5|8.55|8.21|8.15|8.22|8.1|10.49|13.95|16.7|20.95|21.65|20.74|21.79|23.42|22.5|21.56|19.74|17.56|15.11|18.5||||||||||||||||
2024-04-29 08:05:47|amer_0867|PHO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.04|0.6|0.27|0.17|0.15|0.2|0.28|0.16|0.14|0.18|0.18|0.14|0.29|0.4|0.35|0.35|0.38|0.53|0.54|0.6|0.44|0.45|0.31|0.18|0.145|0.19|0.115|0.085|0.075|0.09|0.065|0.04|0.01|0.02|0.015|0.02|0.025|0.04|0.05|0.12|0.11|0.135|0.13|0.1|0.06|0.065|0.04|0.05|0.06|0.08|0.11|0.135|0.25|0.3|0.415|0.45|0.52|0.62|0.65|0.68|0.63|0.66|0.74|0.74|0.74|1.29|1.46|1.35|1.82|1.78|2.26|2.14|1.04|1.5|1.21|0.94|1.03|1.07|1.57|1.7||||||||||||||||
2024-04-29 08:05:49|amer_0868|PIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6180|5160|4440|4680|2580|970|630|530|670|500|460|520|550|390|310|180|170|140|40|20|10|12.77|9.5|9.35|7.33|8.19|15.18|15.83|15.97|16.37|16.82|16.51|19.84|17.93|12.03|10.18|11.86|13.3|13.87|11.82|15.25|13.76|14.17||||||||||||||||
2024-04-29 08:05:50|amer_0869|PL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.63|12.32|10.56|10.75|9.45|8.5|9.05|3.95|6.38||||||||||||||||
2024-04-29 08:05:50|amer_0870|PLC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.706|5.706|5.7544|5.2224|4.9807|4.8356|4.7389|5.3191|5.6093|5.4159|5.4449|7.75|7.5|7.35|7.6|7.31|7.45|7.6|7.85|7.96|9|8.7|9.25|9.01|8.99|8.67|9.5|11.9|12.25|12.95|12.5|12.7|11.35|12.65|15.05|16.31|16.5|20.43|18.15|20.47|23.51|25.265|27.8|20.89|25.35|28.25|25.33|29.6|26.64|22.66|28.37||||||||||||||||
2024-04-29 08:05:51|amer_0871|PONY.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:51|amer_0872|PSN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:51|amer_0873|PZA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.45|13.37|13.91|13.84|13.36|14|15.39|14.11|13.64|14.26|12.75|13.85|15.35|16.19|17.95|17.3|16.31|15.69|14.16|12.59|10.11|9.17|10.18|9.89|9.8|9.5|9.05|8.83|8.93||||||||||||||||
2024-04-29 08:05:52|amer_0874|QTRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5|23.8|45.95|11.05|6.47|6.5|2.03|4.01|3.19|2.8|1.5|1.81|1.41|1.69|3.02|4.05|4.08|2.97|1.84|1.38|1.26|0.97|0.75|0.83|0.68|0.96|1.16|2.7|7.01|5.14|3.07|2.91|2.63|2.05|1.91|1.53|1.52|1.75|2.2|2.17|2.78|3.09|3.17|4.48|6.05|6.68|6.7|5.6|5.3|5|4.89|4.9|4.54|4.48|3.54|3.42|3.42|3.3|4.21|3.75|3.33|2.49|2.54|1.41|2.25|3.44|2.18|1.76|2.46|1.88|1.67|2.19|2.12|1.63|1.87|1.42|1.29|1.47|1.9|1.82|1.95|2.01|1.85||||||||||||||||
2024-04-29 08:05:53|amer_0875|RAY.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.82|7.05|7.46|7.15|8.45|8.62|7.7|8.86|9.45|10.48|8.82|9.31|7.39|7.18|6|7.37|6.67|5.41|4.33|5.35||||||||||||||||
2024-04-29 08:05:53|amer_0876|REAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|8.87|7.99|4.81|5.88|3.01|4.94|6.5|10.48|12.87|13.59|23.67|26.86||||||||||||||||
2024-04-29 08:05:54|amer_0877|RME.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.99|14|3.01|4.86|4.5|6.6|8.33|9.2|8.6|8.25|8.99|10.9|10.39|9.35|8.95|10.6|10.66|10.58|10.82|12.24|14.12|11.25|11.8|12.98|11.17|11.12|10.3|8.76|9.19|6.85|6.615|6.06|7.17|8.91|9.37|10.79|9.95|11.4|12.79|12.5|11.31|10.42|9.34|8.73|8.69|6.51|6.37|6.1|4.35|5.8||||||||||||||||
2024-04-29 08:05:54|amer_0878|ROOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.47|12.75|10.08|4.92|4.66|3.85|2.62|2.22|1.72|1.07|1.22||||||||||||||||
2024-04-29 08:05:55|amer_0879|SBB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.25|0.25||0.2||||||||||0.2|0.16||||||0.06|0.05|0.2||0.18|0.17|0.25|0.96|1.95|1|0.9|1.38|0.96|0.61|0.65|0.89|1.5|1.27|1.34|1.52|3.14|2.85|1.77|2.2|1.96|1.57|0.95|0.38|0.61|0.83|0.92|1.05|1.09|1.73|3.37|4.79|6.5|6.08|4.39|4.02|3.75|2.34|3.24|2.85|1.93|1.37|1.4|0.6|0.97|0.65|0.8|0.42|0.39|0.385|0.32|0.58|0.93|1.64|1.2|1.05|1.43|1.94|2.2|2.21|1.71|1.64|1.37|1.37|1.43|1.15|1.89|1.64|1.84|1.95|2.63||||||||||||||||
2024-04-29 08:05:56|amer_0880|SGY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.18|0.18|0.23|0.26|0.475|0.5|0.675|0.625|0.73|2.11|1.9|1.7|1.6|1.3|1.075|1.4|1.695|2.3|3|3.18|4.5|5.25|5.75|7.5|8|6.78|7.075|6.5|6.925|7.55|7.06|5.13|4.77|3.98|3.39|2.5|2.85|4.24|4.15|1.95|1.61|1.84|2.35|2.91|3.91|5.94|5.25|7.05|8.95|9.23|9.36|8.82|9.87|7.72|7.89|5.5|3.43|5|5.65|6.28|6.24|6.81|8.26|6.08|3.42|4.19|2.48|2.73|1.93|2.35|2.34|2.82|2.65|2.56|1.94|2.01|1.94|2.66|2.33|1.66|1.4|1.29|1.12|0.97|0.86|0.3|0.305||||||||||||||||
2024-04-29 08:05:57|amer_0881|SOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|6.79|7.4|7.12|8.02|8.53|7.81|8.19|8.08|7.94|8.16|7.74|7.62|8.02|7.2|6.82|6.02|5.79|5.9|5.24|3.8|3.84||||||||||||||||
2024-04-29 08:05:57|amer_0882|SOX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:05:58|amer_0883|SVM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|2.3333|2.6667|2.6|2.0667|1.1667|0.9333|1.5667|0.9667|0.5333|0.3667|0.6333|0.5|0.3|0.2333|0.3667|0.1667|0.1333|0.1|0.1|0.0667|0.0534|0.0266|0.04|0.0466|0.04|0.0834|0.4167|0.2667|0.3501|1.1634|1.4667|0.5333|0.3067|0.3|0.6167|0.56|1.22|1.2667|3.25|4.8333|4.4267|5.08|6.3367|6.0667|5.4833|8.28|10.25|8.06|3.75|1.36|2.73|3.22|3.74|7.74|6.85|6.97|7.76|12.31|12.4|10.19|8.72|7.54|7.76|5.88|5.73|5.52|3.83|2.8|3.94|2.73|2.83|2.05|2.01|1.78|1.66|1.5|0.94|0.83|1.02|2.48|3.64|3.3|5.12|3.94|3.76|3.28|3.23|3.77|3.5|2.62|3.49|2.8|5.92|6.46|4.74|5.86|10.09||||||||||||||||
2024-04-29 08:05:58|amer_0884|TCW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5333|0.5167|0.2834|0.7667|1.1834|1.0083|1.2167|2.1667|1.9583|2.1667|2.5|3.33|2.9583|2.1667|2.6083|3.3|2.8333|3.0167|3.5833|3.4333|3.4583|3.9833|5.5667|6.0417|7|8.6267|13.0833|13.05|19.225|23.6|27.43|26.01|23.76|20.85|23.5|25.3|18.83|17|17.39|21.25|22|7.75|5.98|9.01|10.57|12.7|13.75|11.98|14.5|19.74|22.63|21.35|21.55|17.41|17.1|12.3|12.65|11.87|14.6|14.08|14.32|12.47|14.09|15.6|15.96|9.27|4.9|3.86|1.47|0.8|1.4|1.53|2.18|3.33|5.23|4.2|3.43|4.68|3.15|3.2|3.07|1.34|1.39|1.28|0.97|0.94|0.95|0.83|1.11||||||||||||||||
2024-04-29 08:05:59|amer_0885|TGO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|6.5|5.9|5|4.8|3.75|3.72|5.17|4.75|5.14|4.02|5.1|5.65|7.89|9.85|10.74|10.78|10|10.45|9.6|9.42|8.5|10.13|6.95|6.92|6.73|5.85|5.29|5.27|5.65|6.19|6.2|4.9|5.25|4.51|5.5|5.2|4.5|3.9|4.75|4.4|4.25|5.24|5.68|7.3|10.2|10.41|11.94|9.2|8.95|7.85|5.36|6.75||||||||||||||||
2024-04-29 08:06:00|amer_0886|TGOD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.66|3.3|3.99|3.51|3.36|0.74|0.435|0.435|0.36||||||||||||||||
2024-04-29 08:06:00|amer_0887|TGZ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.3|11.4|10.5|12.65|10|10.25|12.05|7|3.55|3.6|2.35|5.65|3.1|4.2|2.7|3.5|3.75|2.85|2.475|2.8|4.9|5.65|4.2|4.95|3.01|3.45|2.49|3.69|5.46|3.72|3.35|4.33|3.21|5.53|5.58|6.92|10.58|15.17||||||||||||||||
2024-04-29 08:06:01|amer_0888|TMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.3|9|6.3|14.55|11.4|9|19.5|62.1|34.5|61.2|49.2|57.3|52.8|40.8|43.5|40.5|38.4|18|16.5|31.2|41.1|52.5|75.3|44.7|55.2|51.6|42.9|33.6|24.6|23.4|20.7|12.15|15|10.575|4.35|12.6|12|7.05|2.57|2.65|5.16|3.53|2.58|0.95|0.5|0.455|0.99||||||||||||||||
2024-04-29 08:06:02|amer_0889|TMR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|7.19|14.15|17.5|16.34|17.46|15.26|8.85|7.45|8.61|6.13|4.76|5.78|5.92|6.01|5.3|3.44|1.6|1.52|1.27||||||||||||||||
2024-04-29 08:06:03|amer_0890|TNT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.2|5.88|5.78|5.98|6.34|6.5|6.35|6.04|6|5.9|5.32|5.09|5.8|6.35|6.3|6.3|6.24|6.3|6.64|6.42|6.78|6.75|6.07|6.48|6.57|6.92|7.27|7.14|5.62|6.07||||||||||||||||
2024-04-29 08:06:03|amer_0891|TOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.95|1.7|1.3|0.82|1.2|1.15|1.15|1.66|2.54|2.1|1.64|1.6|2.15|1.72|1.88|2.2|2.7|3.55|4.5|5.68|5.41|5.35|6.24|9.44|8.56|13.5|15.4|17.1|17.88|17.29|12.1|11.29|11.9|8.69|5.51|8.07|9.28|7.8|4.5|3.36|4.51|4.18|4.45|9.1|8.05|8.71|11.99|16.33|13.69|13.31|17.21|18.46|14.58|14.26|13.85|14.9|14.23|16.14|19.08|20.25|21.3|22.25|18.7|14.16|15.55|14.98|13.55|12.9|12.61|12.68|13|14.25|13.95|12|15|14|12.23|12.2|9.72|9.62|9.48|6.12|5.59|5.18|1.85|2.32||||||||||||||||
2024-04-29 08:06:04|amer_0892|TRL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|9.55|9.7|9.8|10.24|9.5|9.6|7.71|5.39|5.52|4.46|3.81|1.79|2.5|3.165|2.4|1.9|1.89|1.3|1.14||||||||||||||||
2024-04-29 08:06:05|amer_0893|TRZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1667|12.75|9.6|9.4|12|11.3|10.5|8.5|6.9|6.2|6.1|7.5|6.95|7.1|9|10.8|8.85|9.45|10.2|10.99|8.45|6.55|6.98|7.05|5.81|5.65|3.99|5.79|9.65|15.06|15|21.34|23.2|27.5|21.25|20.85|17.44|19.7|24.88|24.4|29.4|35|35.3|29.39|39.93|27.99|21.67|18.41|9.39|9.11|11.6|14.71|15.56|19.4|9.87|11.36|18.15|16.82|12.59|8.6|6.39|6.89|4.86|3.4|5.45|6.4|5.78|8.25|13.95|10.31|8.74|8.79|8.68|7.46|7.1|6.99|6.94|7.56|8.05|6.33|5.775|5.59|6.09|8.85|10.73|10.81|8.4|9.33|6.88|5.45|11.75|15.18|15.95|15.28|7.46|5.28||||||||||||||||
2024-04-29 08:06:06|amer_0894|TSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.344|1.397|1.3793|1.1671|1.0433|0.9549|0.7073|0.6012|0.8842|1.8745|5.8356|9.2662|7.0735|10.4334|7.9576|10.6102|8.4174|2.5111|1.344|1.061|1.2379|1.2379|0.7958|0.8842|1.4324|0.9549|1.1671|2.7587|2.5818|2.405|9.0187|8.1345|8.0284|6.1893|4.9514|3.9965|2.4757|1.6976|1.4147|1.344|0.4775|1.4854|0.9195|0.4244|0.2829|0.1061||0.2122|0.2476|0.1592|0.0884|0.2122|0.7604|0.2476|0.0884|0.075|0.11|0.1|0.065|0.025|0.04|0.05|0.03|0.025|0.035|0.02|||||||||||||23.67|26.03|24.8|26.2|27.8|27.01|27.21|30.03|28.67|40|52.5|52|85.84||||||||||||||||
2024-04-29 08:06:06|amer_0895|TWM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.74|1.39|1.41|1.38|1.46|1.63|1.49|1.34|1.29|1.56|1.38|1.3|1.42|1.35|1.36|1.42|1.01|1.08|0.91|0.71|0.85||||||||||||||||
2024-04-29 08:06:07|amer_0896|USA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.6|9|8.4|8.76|6.6|7.2|4.92|3.12|3.6|6.12|5.76|6.12|7.2|15.6|28.2|29.4|18.6|12.48|8.76|7.68|6|4.44|11.28|15.12|14.16|19.68|22.08|21.84|14.04|16.68|16.8|14.64|10.8|4.56|3.72|4.62|6.12|8.04|8.28|8.4|8.88|13.32|12|15.72|28.2|20.76|25.68|10.32|9.6|11.88|9|5.7|4.86|2.28|4.74|3.36|3.96|2.76|2.22|3|1.86|1.8|1.56|3.66|4.14|3|4.13|4.05|4.88|4.59|4.65|4.5|2.93|1.82|2.36|2.27|4.09|3.46|4.22|3.4|3.62||||||||||||||||
2024-04-29 08:06:08|amer_0897|VFF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|10.67|6.76|5.65|6.9|6.8|7.75|6.41|5.5|3.65|3|2.6|3.05|3.38|2.85|2.6|2.35|2.85|2.5|1.2|1|0.9|0.5|0.6|0.64|1.31|1.2|1.22|1.38|1.24|1.25|1.27|1.32|1.05|0.65|0.71|0.9|0.86|0.98|1.22|1.4|1.48|1.2|1|0.92|0.95|0.83|0.84|0.87|1.65|1.29|1.32|1.75|1.72|1.92|5.95|7.37|5.73|6.38|5.56|12.99|17.13|15.64|8.83|6.28|7.29|6.57||||||||||||||||
2024-04-29 08:06:08|amer_0898|VLE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|1.5|2||4.35|5|7.1|7|3.3||2.1|3|5.2|5.5|6.2|7.9|5.9|1.9|1.8|2.25|1.55|2||4.25|3.05|3.75|3.7|3.55|2.2|1.64|2.32|1.35|1.37|0.92|0.99|0.55|0.48|0.35|0.46|0.65|0.41|0.4|0.68|0.66|0.435|0.47|0.77|0.96|1.01|0.89|0.87|0.79|0.55|2.01|5.8|4.54|3.22|3.68|2.95|2.25|2.39|0.94|0.37|0.3|0.36||||||||||||||||
2024-04-29 08:06:09|amer_0899|VMD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|4.5|6.13|5.25|6.4|9.76|8.5|8.08|6.7|11.67|14.72||||||||||||||||
2024-04-29 08:06:09|amer_0900|VNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:09|amer_0901|WDO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|3.95|3.7|3.65|3.5|3.5|3.45|3|4|3.6|3.35|2.15|2.5|2.2|2.5|1.61|1.15|1.05|1.38|1.01|1.3|1.96|2.71|2.9|3.05|3|2.9|2.86|4.35|3.19|2.75|2.15|2.35|1.4|0.9|1.25|0.94|2.4|2.12|2.05|1.82|1.89|1.41|1.21|1.44|1.55|1.28|0.93|0.48|1.38|1.8|1.9|2.62|2.17|2.3|2.37|2.86|2.72|2.75|2.63|2.08|2.36|1|1.01|0.87|0.77|0.49|0.65|0.57|0.84|0.84|0.82|0.91|1.27|1.11|1|1.11|1.48|1.64|2.33|2.57|3.72|3.11|2.44|1.83|1.91|2.01|3.28|3.67|4.89|4.42|7.65|8.58|9.79|12.74|14.85||||||||||||||||
2024-04-29 08:06:10|amer_0902|WPRT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.495|80.5|46.2|56.525|47.25|38.5|42.875|25.025|17.395|24.85|26.425|13.475|10.08|5.88|5.04|6.09|4.725|6.405|7.35|5.95|5.46|7.35|5.18|3.92|3.745|3.5|3.815|4.13|4.13|5.635|6.475|6.09|8.75|10.85|14|12.61|4.87|5.11|5.76|11.22|13.03|15|15.57|17.81|18.29|18.32|23.39|24.21|28.51|42.75|26.88|34.51|25.1|30.04|30.32|28.2|23.26|18.2|16.03|15.69|6.49|6.9|6.68|4.57|3.38|2.47|2.73|1.79|1.66|1.41|2.24|3.05|3.79|3.74|3.61|3.68|2.78|1.88|3.76|3.71|3.25|3.25|1.77|2.37||||||||||||||||
2024-04-29 08:06:11|amer_0903|XAU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4323|4.9247|4.8262|5.1217|4.4815|3.3094|3.3488|3.1124|3.7329|6.3824|3.7723|3.0336|2.6692|2.04|1.6|1.84|2.15|1.85|1.77|2.36|3.09||||||||||||||||
2024-04-29 08:06:11|amer_0904|XTC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2167|3.4834|4.0834|4.4667|5.3333|5.3333|5.375|5.05|4.55|3.6|3.95|4|4.5|4.7|3.5|3.25|3.75|3.75|2.375|2.75|3|2.95|4.625|6.2|5.875|5.875|7.25|6.35|7.25|5.85|6.1|6.4|7.4|7.25|6.25|4.2|4.25|4|4.25|3.65|3.85|4|3.87|4.05|4.52|3.83|3.35|3.51|2.3|1.9|1.2|1.1|1.98|1.89|2.68|2.75|3.29|3.34|4|4.35|3.37|3.3|4.45|4.97|4.8|5|5.78|5.86|6.6|7.36|8.94|10.3|11.1|11.22|15.58|14.73|15.03|14.13|13.26|12.54|12.24|10.49|11.54|11.22|9.67|10.33|9.49|9.7|9.86|10.02|9.61|8.55|7.5|8.55|7.26|6.31|7.29||||||||||||||||
2024-04-29 08:06:12|amer_0905|Y.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|11.4|11.86|16.98|25.4|20.19|17.11|19.75|15.93|19.33|17.27|16.72|18.77|19.62|18.71|18.35|9.69|4.71|7.5|6.89|7.12|9.31|10|5.83|5.94|8|8.26|9.24|9.94|9.49|11.45||||||||||||||||
2024-04-29 08:06:13|amer_0906|CNNX.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:13|amer_0907|CURA.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:13|amer_0908|CWEB.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:13|amer_0909|FIRE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||675|855|605|480|245|110|110|65|15|20|25|50|20|15|35|14|8.5|5|6|5.5|5|3.5|5|2.5|4.5|2.5|4|4.25|7.5|9|9.75|9.75|7.5|23.5|16.5|10.5|10|9.25|11.75|25|13.5|16|16|22|18.5|17|15.5|11.5|5.75|2|2.25|3|2.5|0.75|1.5|2|3.25|3.25|4.25|||||||||||||0.525|0.27|0.42|0.23|0.21|0.155|0.22|0.43|0.375|0.67|1.59|1.69|1.5|1.14|1.56|1.76|1.8|1.84|1.52|1.97|1.86|1.35|0.7|0.31|0.29|0.17||||||||||||||||
2024-04-29 08:06:14|amer_0910|HMMJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|13.35|17.95|17.77|21.68|17.33|21.79|20.1|13.93|9.06|7.86|7.855|6.58||||||||||||||||
2024-04-29 08:06:15|amer_0911|HUGE.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:15|amer_0912|LABS.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:15|amer_0913|OILS.CN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:15|amer_0916|HYG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:06:15|pink_usa_0000|EDCFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.4||0.6|||0.6848||||1.0598|||0.624|0.25|||0.2|||||||||||||||||0.91||||||0.23|0.18|0.18|0.18|0.18|0.15|0.07|0.07||||||||||||||||
2024-04-29 08:06:16|pink_usa_0001|CMWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49||50.5|43.05|46.75|54.15|54.15|51.95|49.8|53.5|49.13|56.4|62.74|67.92|66.26|65.26|70.41|67.88|76.07|75.76|69.18|71.72|65.1|54.6|57.45|51.8|56.92|53.89|58.42|66.29|59.175|59.5|61.43|58.91|53.12|52.36|52.385|52.59|53.75|51.98|54.835|56.215|40.66|50.46||||||||||||||||
2024-04-29 08:06:17|pink_usa_0002|WEBNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1919|14.8652|19.3894|21.8752|22.8695|17.5499|19.5883|20.0854|23.138|22.7701|21.5272|19.7672|22.0442|19.7374|25.4051|25.8489|30.3767|28.6665|28.0301|29.442|30.1082|31.6197|32.3654|27.7915|28.9946|24.3214|22.3525|23.025|20.75|20.69|22.2|22.8|25.51|22.5|25.59|24.1|24.2052|20.98|20.9|18.52|18.94|19.39|19|17.07|16.9|10.15|12.96||||||||||||||||
2024-04-29 08:06:18|pink_usa_0003|MQBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.409|26.606|42.3788|46.587|44.8274|36.4746|35.2026|35.722|40.1316|37.1|29.309|26.3092|30.2418|27.5897|29.468|36.411|42.082|44.1702|41.976|53.265|49.65|55.61|54.49|49.88|55.8|62.13|52.73|59.7|47.09|53.72|60.3|62.57|67.16|66.435|69.2|76.167|80.43|86.54|91.39|83.115|90.95|83.195|82.59|93.52|92.205|74.41|93.37||||||||||||||||
2024-04-29 08:06:18|pink_usa_0004|MCQEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|24.75||||46.25|34.5|33.65|38.1|35.8|24||29.1|26.35|27.25|32.8|39.75|42.5||49.55|50.75|56.45|53.3||51.25||47.29|58.6||51.45|58.6|||68.26|71|75.4|80.8|86.45|91|85.6552|90.3|83.5|81.8|94.5|100|68.875|92.45||||||||||||||||
2024-04-29 08:06:19|pink_usa_0005|ASXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|30.43|28.7|33.76|28.93|31.16|30.73|37.37|36.24|31.8|34.67|34.26|33.783|34.497|30.95|34.05|31.61|28.63|30.11|30.095|32.04|39.38|36.21|39|38.56||41.67|45.61|45.82|50.1|44.16|49.18|53|56.44|54.51|50.8|58.74|63.38||||||||||||||||
2024-04-29 08:06:20|pink_usa_0006|QUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6294|2.098|2.0447|2.7955|2.737|2.2364|2.2897|2.3429|2.1512|2.5027|2.9286|2.4526|2.6092|2.7157|2.9712|2.7157|2.5772|2.6624|3.1416|2.6411|2.8328|4.2066|4.2599|4.6858|4.7923|5.3781||3.5144||1.7252|1.3312|1.4696|2.2897|2.6624|2.6837|2.1832|2.2897|2.7476|2.6731|2.3429|1.6826|1.7039|1.8211|1.5548|1.2673|1.4696|1.7785|1.5442|1.31|1.2141|1.2034|1.229|1.2673|1.6613|2.2789|2.9606|2.7263|2.704|2.812|2.47|2.69|2.2|2.72|3.5|4.5|4.28|4.21|4.78|4.98|4.05|4.05|3.72|4.02|4.79|3.76|2.65|2.66||||||||||||||||
2024-04-29 08:06:21|pink_usa_0007|QABSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7879|||16.1616|14.1258||13.915|11.33|13.825|12.13|13.425|19.25|22.335|22.4|21.795|24.07|24.465|19.8|19.61|17.83|21.01|24.835|19.29|13.33|13.7||||||||||||||||
2024-04-29 08:06:21|pink_usa_0008|WOLWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|19.65|23|26|22.75|22.25|25.8587|26.45|26.95|28.81|26.4|24.4|27.15|26.3|30.4|30.0279|35.6|31.9|30.05|30.85|32.6|34.86|34.39|26.57|23.966|21.61|19.34|17.36|16.07|16.37|18.89|17|20.04|19.45|20.435|19.805|21.61|21.9|20.6|20.23|21.295|23.72|24.39|26.86|27.42|23.42|28.12||||||||||||||||
2024-04-29 08:06:23|pink_usa_0009|GMGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||4.05||4.22|||||4.83|4.408|||5.19|5.89|4.64|6.02||6.35|6.692|6.42|||7.5326|9.21|9.3|10.365|9.85|10.72|10.237|13.351||||||||||||||||
2024-04-29 08:06:24|pink_usa_0010|RMSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.45|12.5|15.2|17.9||||||25.83|27.2288||33.45|32.45|35.6|44.15|44|47.64|45.65|||41.43|44.48|46.307|52.27|58.39||53.85|52.27|58.505|52.58|53.11|46.2401|41.895|39.72|41.56|44.6|45.945|48.891|51.37|43.83|44.511||||||||||||||||
2024-04-29 08:06:24|pink_usa_0011|RMYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|13.68|||11.6|10.59||10.65|10.65|12.56|13.21|12.93|10.49|11.18||||||||||||||||
2024-04-29 08:06:25|pink_usa_0012|SKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.45|12.0765|12.97|13.58|13.22|13.67|14.05|14.91|15.54|16.33|16.51|14.84|15.22|15.42|14.53|14.63|12.91|15.73|17.205|16.09|16.89|17.26|17.32|16.885|18.99|18.1|18.83|16.635|17.565|18.15|19.3699|20.44|19.52|19.063|24.55||||||||||||||||
2024-04-29 08:06:26|pink_usa_0013|SKHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.4|10.5|12.9|12.15|8.35|9.65|10.44|11.96|12.96|12.86|11.26|13.11|12.18|13.75|14|13.61|13.96|14.22|15.77|14.92|16.24|16.49|14.62|15.07|15.76|13.98|14.37|12.68|15.3|17.44|15.8|16.16|16.68|17.3|15.85||17.82|19.36|15.23|17.3|18.05|18.85|20.14|20.497|18.77|24.28||||||||||||||||
2024-04-29 08:06:27|pink_usa_0014|BXBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|12.5|11.92|12.75|11.25|10.3|12.99|13.9|15.43|14.57|14.8|15.7|12.71|14.15|15.15|17.83|17.46|15.33|17.49|16.785|17.87|17.39|16.525|16.59|17.535|13.835|16.08|16.68|18.48|18.84|17.82|14.245|15.705|14.755|15.455|14.91|13.66|15.815|15.035|16.625|16.74|14.92|16.99|16.3|15.12|16||||||||||||||||
2024-04-29 08:06:28|pink_usa_0015|BMBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8331|4.207|5.6655||||||||||||6.376|||8.5543||8.3117|||||8.3|8.75||7.43|8||9.2||||7.5||||7.3225|7.44|7|8.55|7.6003|8.5125|8.42|7.4|8.1||||||||||||||||
2024-04-29 08:06:29|pink_usa_0016|APAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4477|1.5651|1.7216||2.2914|2.2225|2.5525|2.9346|3.185|3.4824|3.2867|3.5919|4.0302|3.9049|3.9128|4.5466|4.9144|4.8753|4.2414|4.3839|4.6484|5.0048|5.6735|5.247|6.8157|6.9736|5.7483|6.4357|6.2763|6.1866|7.1729|5.6088|6.3759|6.9736|6.9238|6.864|6.4755|6.603|7.12|6.5|6.95|6.94|7.25|7.39|7.225|7.67|7.75||||||||||||||||
2024-04-29 08:06:29|pink_usa_0017|LLESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|5.3|7.65|8.3|8.79|5.87|5.96|7.25|8.91|9.29|8.31|7.13|8|7.05|8.5|8.82|10.7|9.64|8.42|10.22|10.07|12.33|13.41|13.31|13.49|12.82|10.43|9.09|9.62|9.57|10.38|10.08|11.48|12.215|13.36|12.105|14.38|14.49|15.1|9.44|8.95|9.73|11.72|13.2|11.015|8.34|8.1||||||||||||||||
2024-04-29 08:06:30|pink_usa_0018|CCLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.1875|2|2.3|2.1875|2.6875|2.5|2.79|2.6|3.05|3.4|3.425|2.775|3.425|3.65|3.825|4.4|5.25|5.075|5.05|5.95|6.325|5.8|6.475|5.75|5.225||||6.075|8.075|7.6|9.22|9.275|7.675|6.95|6.025|5.925|6.65|8.075|9.825|9.92|9.82|10.385|10.81|11.35|12.56|12.245|11.57|12.86|12.555|14.47|14.25|14.775|12.355|11.05|11.28|10.21|8.925|9.07|7.805|8.3601|7.92|6.255|6.81|5.88|6.39|7.415|7|7.985|7.04|6.65|6.12|6.96|6.515|6.89|7.4|5.99|6.68|7.275|7.74|7.51|5.87|6.4||||||||||||||||
2024-04-29 08:06:31|pink_usa_0019|CHEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|38.15|40.6|42.7|40.6|26.63|32.58|30.72|35.15|39.27|36.44|31.93|25.72|26.7|26.06|27.93|33.635|29.555|35.35|34.059|30.26|33.872|37.17|43.42|53.56|44.09|50|54.24|61.9|69.72|70.595|74.18|79.66|61.86|60.3701|69.63|70.52|76.45|70.5|62.67|71.93||||||||||||||||
2024-04-29 08:06:32|pink_usa_0020|BOALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||21.25|19.875|19.5|18.813|21.25|20.375|19.5|19.75|21.375|24.5|24|20.25|19.125|15.5|11|11.25|11.875|14.125|12.75|12|11.25|||3.75|4.6||6.5|6.5|8.5|8.5|9.7|9.3|10.15|12.05|14.1|14.7|19.25|16.25|19.8|22.25|20.95|17.25|22.93|22.75|24.75|||22.65||27.95|25|23.65|22.65||22.25|10.2|7.85|13|18.25|20.75|18.85|16.785|15.5|17.35|21.7|18.6|16.01|13.24||14.05|14.32|16.58|20.22|17.85|15.21|18.35|19.67|19.97|20.62|16.5|18.77|19.25|19|16.19|16.6|19.06|21.1|17.5|18.58|20.37|21.43|23.29|24.5|18.52|20.6|15.14|13.74|14.13|11.4615|13.32|12.54|7.17|11.19||||||||||||||||
2024-04-29 08:06:33|pink_usa_0021|ARLUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.32|2.8|4|3.75|3.9|3.7|2.95|3.5||2.8|2.35|2.26|2.78|2.78|2.78|2.859|3.799|4.02|4|4.38|4.39|4.86|5.166|5.71|5.45|6.6395|5.9455|6.91|7.31|8.82|11.5|10.99|12.69|15.74|16.93|17.8|18.2268|23.87|23.12|18.55|18.31|19.99|19.71|22.84|21.87|17.9|21||||||||||||||||
2024-04-29 08:06:34|pink_usa_0022|IAUGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4713|18.4939|17.9816|13.9857|15.7275|19.5799|18.6475|19.1598|||15.6352|16.5984|20.3484|23.75|30.1742|27.1209|26.4754|28.7807|25.041|27.3463|30.3996|27.9816|24.0061|22.6537|19.498|20.6455|20.1434|21.9057|22.4693|21.0656|23.9652|24.1701|25.9221|27.7561|28.4016|31.4447|28.2787|26.17|27.37|27.7|26.25|27.25|21.03|20.56|17.67||||||||||||||||
2024-04-29 08:06:35|pink_usa_0023|CAHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2508|1.6261||1.6261|1.2687||1.8762||1.5546|1.6886|1.1883|0.7014|0.7952|0.6254|0.6656||0.6442||0.6343|0.8488|0.6454|0.8055|1.2306|1.5139|1.73|1.43|1.73|1.81|1.99|1.82|2.27|2.42|2.02|2.23|2.68|2.61|3.49|2.64|2.9|4.015|4.042||||||||||||||||
2024-04-29 08:06:36|pink_usa_0024|CHPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1472|0.109|||0.12|0.1187|0.14|0.193|0.355|0.7367|0.673|0.7628|1.15|1.03|1.0742|0.97|0.877|1.29|2.15|1.5373|1.446|1.4|1.6774|2.3||||||||||||||||
2024-04-29 08:06:36|pink_usa_0025|ALMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.27|||0.175|0.14|0.135||0.145||0.38|0.48|1.2|1.05|1.56|2.32|2.27|2.06||2.26|2.74|2.22|3.6||3.41|3.2|4.42|7.1|6.21|6.2699|6.482|6.95|10.22|15.48|15.04|21.17|15.09|24.266|21.3|25.31|23.195|19.745|24.15|26.93||||||||||||||||
2024-04-29 08:06:37|pink_usa_0026|SFDPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1341|0.9233|1.0903|1.0538|1.124|1.3047|1.405||1.4652|1.4151|1.5957|1.6559|1.6966|1.6359|1.5255|1.4753|1.4753|1.6258|1.7865|1.6359|1.676|1.4853|1.3247||1.28|1.58|1.94|1.59|1.87|2.0004|1.95|1.97|1.85|1.72|||1.63|1.57|1.564|1.394||1.35|1.54||||||||||||||||
2024-04-29 08:06:37|pink_usa_0027|WHITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.65|6.38|6.7|6|6.9|5.4|5.9|4.15||3.05|3|2.11|1.7|1.42|1.63|1.41|1.76|1.0785|1.23|1.08|0.84|0.749|0.335|0.505|1.37|2.1|2.2|1.83|2.7|2.77|3.451|3.845||3.21|3.27|2.91|2.575|2.15|1.675|1.15|0.9435||||||||||||||||
2024-04-29 08:06:38|pink_usa_0028|NNCSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69||||||0.53||||0.685|0.7|0.79|0.89|1.44|1.45|1|1.15|1.46|1.82|2.23|2.56|2||1.8|2.24|2.23|2.005|2.67|2.08|3.0103|3.11|4.5|4.62|4.49|4.7|4.2564||||||||||||||||
2024-04-29 08:06:38|pink_usa_0029|RIDYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31||0.99|1.2||||1.07|0.755|0.7|0.79|0.73|0.8|0.7|||0.86||||||||1.04|||||||0.955|0.91|0.71|0.755|0.54|0.455|0.5105||||||||||||||||
2024-04-29 08:06:39|pink_usa_0030|DXSPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78||||0.83|1.02|0.87|0.94|||1.05|0.89|0.9535|0.93|1.06|1.12|6.04|6.21|6.08|5.53|5.61|5.45|6.36|7.41|6.74|7.185|7.615|7.54|7.46|7.25|7.515|7.72|7.88|7.7|9.22|8.625|8.07|8.9|5.8|6.17||||||||||||||||
2024-04-29 08:06:40|pink_usa_0031|KSKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6676|4.3825|5.1447|8.0505|7.7646|6.669|8.2013|8.9555|9.4033|7.9076|8.584|6.0974|7.8123|4.9541|4.192|4.5254||1.3624|2.0483||1.0004|0.75|0.859||0.31||0.38|0.45||0.55||0.152|0.182||0.21|0.352||0.21|||0.13|0.189|0.2487|0.2886|0.35|0.243|0.46||||||||||||||||
2024-04-29 08:06:40|pink_usa_0032|AGLDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.11|0.12|0.104|0.08|0.1|0.05|0.04|0.05|0.03|0.05|0.045|0.069|0.09|0.217||||||||||||||||
2024-04-29 08:06:41|pink_usa_0033|OROCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6432|1.7826|1.7428|2.8881|2.8084|2.3503|1.5964|1.4938|1.9519|1.206|1.8902|1.6731|1.5137|1.4341|1.7727|1.937|1.942|1.9818|2.8462|2.181|1.932|2.0495|1.1751|1.0955|1.6328|2.9279|2.8383|3.3377|2.723|2.7287|2.6789|4.6508|5.1|4.3614|3.2786|2.9653|2.6783|2.3|1.68|1.72|1.8604|1.63|2.053||||||||||||||||
2024-04-29 08:06:41|pink_usa_0034|DMZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.6|18.48|15.89|18|21.5|17.4|14.7|13.45|14.93|18.35|18.97|20.73|32.06||||||||||||||||
2024-04-29 08:06:42|pink_usa_0035|QRNNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||3.21|4.15||3.45|3.7914|3.95|4.15|4.02|4.45|4.612|4.56|4.52|4.03|3.73|3.93|3.55|3.95|2.75|3.3|3.74|3.58|4.066|4.08|3.97||3.59|3.21|3.15|3.04|3.315|3.45|3.95|3.93|3.62|3.04|3.25||||||||||||||||
2024-04-29 08:06:42|pink_usa_0036|ASAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.21|1.23|1.3|1.18|1.23|1.41|1.41|1.68|1.59|1.39|1.37|1.51|1.22|1.45|1.36|1.36|1.11|1.02|1.11|1.14|1.15|1.13|1.32|1.254|1.28|0.925|1.03|0.845|1.23|1.33|1.35|1.1|1.43|1.21|0.94|0.9|0.9452|0.9991|0.87|0.67|0.8419|0.7349|0.72|0.85|0.7|0.721||||||||||||||||
2024-04-29 08:06:43|pink_usa_0037|BKQNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|||21.88|20.67||23.44|21.62|21.86|20.06|18.27|20.52|15.1|16.92|15.775|16.8|17.43|16.74|20.16|19.13|19.36|15.18|16.01|14.27|12.73|12.36|12.26|10.53|9.411|6.104|8.38||||||||||||||||
2024-04-29 08:06:44|pink_usa_0038|SSLZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|5.15|4.045|5.09|4.69|4.69|5.63|4.94|3.64|4||||||||||||||||
2024-04-29 08:06:45|pink_usa_0039|STOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2032|11.7702|11.6633|10.7285|8.3691|11.2894|10.5504|12.5626|13.9782|11.1291|12.0818|13.9693|10.7552|10.1587|10.0608|12.0729|10.9956|11.6278|11.8236|10.9217|11.8414|12.429|9.0636|5.6002|5.5735|3.3655|2.8|2.22|3.07|3.55|2.79|3|2.665|2.8312|3.57|3.88|4.38|4.9|4.033|4.806|4.72|4.707|5.54|4.7401|3.432|4.04||||||||||||||||
2024-04-29 08:06:46|pink_usa_0040|ANZBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.6|3.975|4.45|4.9|4.8|5.25|6.525|6.175|6.85|7.2626|6.8|6.9126|7.0626|4.8876|6.6126|6.425|7.325|6.5626|7.15|6.2|6.95|7.5126|7.8|8.08|7.78|8.9|8.826|9.52|11.05|10.424|10.444|10.016|12.1|11.4|12.22|13.946|12.93|13.01|15.54|16.982|16.27|16.74|17.61|19.046|20.114|20.806|22.522|23.212|23.976|24|25.35|21.292|20.75|14.2674|9.86|8.49|12.67|17.91|20.25|20.721|19.07|20.22|21.92|24.7|23.57|21.91|21|23.38|20.35|25.74|25.51|29.3|26.19|26.16|29.03|28.83|31.21|31.09|27.1499|27.6|25.36|19.72|19.71|16.03|18.275|20.09|21.07|23.65|20.72|23.45|21.57|22.42|20.625|21.24|19.745|19.895|19.32|17.95|16.8|16.02|11.84|13.45||||||||||||||||
2024-04-29 08:06:47|pink_usa_0041|ANEWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|11.65|17.5|20.15|19.78|17.85|20.85|22.14|24.5|22.83|21.64|19.4|23.41|20.5|25.65|24.8684|29.065|26.37|26.38|29.05|28.6|31.12|30.4|27.7|27.5|25.52|20.38|19.82|16.46|17.69|19.71|20.45|21.9|21.47|23.02|22.08|22.39|21.355|20.88|18.5142|19.5|19.235|17.95|16.62|17.67|11.76|13.08||||||||||||||||
2024-04-29 08:06:48|pink_usa_0042|NAUBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4118|15.9043|22.1323|24.3579|20.3938|19.5341|19.9162|22.8773|25.4564|28.1788|21.7311|21.4254|23.6415|20.5371|24.9788|23.4027|29.7549|26.5071|27.6056|30.6432|29.3728|29.1817|30.4235|26.9752|28.131|25.6574|20.2482|19.0912|18.37|19.63|21.42|21.38|23.74|22.29|23.89|22.29|23.7389|20.18|20.27|17.6|17.32|18.11|18.05|20.04|17.3|10.55|12.5||||||||||||||||
2024-04-29 08:06:48|pink_usa_0043|NABZY|price_second_month|0||||||||||||||||||||||12.75|14.375|12.8125|12.25|12.0625|13.25|12.0625|12.4375|13.5|11.1875|12|12.5|13.5|15|14.125|15.125|13.4375|12.6875|14.25|17.125|19.1875|19.75|21.6875|21.9375|20.5|20.5|20.125|21.25|21.5625|22.0625|24|23.375|24.625|31.0625|31.375|35.75|34.6875|33.344|35|34.469|30.4065|37.3125|41.4375|40.375|37.9375|36.219|33.094|37.1875|37.25|38.6565|39.275|41.175|44.32|41.475|46.05|51.425|47.87|45.9|44.245|54.225|50.55|52.575|59.9|53.505|47.07|54.255|57.1|59.45|59.2|59.85|67.805|66.725|69.175|76.965|79.365|87.785|82.325|85|69.83|15.425|10.445|6.5|5.65|8.85|11.925|13.075|11.5|10.39|10.375|11.16|13.18|14.16|12.82|12.385|12.555|11.4|13.09|12.736|15.4|14.325|14.3875|15.735|15.49|15.57|16.45|13.85|14.845|13.18|10.98|10.58|8.93|9.715|10.2|10.72|12.28|11.125|12.055|11.18|11.71|10.09|10.225|9.085|8.93|9.16|9.255|8.77|8.12|5.87|6.575||||||||||||||||
2024-04-29 08:06:50|pink_usa_0044|BHPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.1769|4.3324|4.9904|4.442|4.5408|5.2646|4.6913|4.0317|5.3454|5.5266|4.4847|5.0283|4.53|4.9649|6.2967|7.0759|8.6523|7.2933|8.5164|9.9932|0.906|11.0079|13.59|13.8618|17.5764||||18.6183|23.3296|28.6297|33.0645|33.1733|40.7701|30.0023|15.402|16.9875|24.145|28.8109|33.3409|33.2706|29.1914|30.906|39.4587|41.7259|41.4224|35.6965|30.0589|34.7157|28.0091|31.4745|32.3896|34.2469|29.9352|29.1642|31.1959|32.3533|31.6919|31.2389|25.2593|23.7237|22.97|18.21|14.3325|11.4|14.0175|16.43|19.365|20.34|18.44|21.3636|20.62|23.5275|24|24.7977|22.04|26.595|25.83|23.9087|25.7497|25.25|23.4175|27.675||||||||||||||||
2024-04-29 08:06:51|pink_usa_0045|NCMGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|17.75|17.05|15.2|20.85||18.3|20.1|29.14|34||||22.2|25.3|24.45|34.1|29.41|26|33.15|38.27|37.9984|39.83|42.8|33.06|34.97|24.34|25.811|26.85|23.36|13.94|11.47|7.2915|10.3|9.425|10.705|8.57|11.33|11.13|7.99|8.22|10.56|14.01|16.76|15.12|16.915|15.8|18.14|18.13|16.49|15.89|14.215|15.04|17.825|18.545|24.85|20.64|16.1|20.5|25.12||||||||||||||||
2024-04-29 08:06:51|pink_usa_0046|CSLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.805|35.19|36.38|36.12|32.01|35.96|36.49|41.88|41.56|37.01|45.25|49.055|50.31|55.385|63.29|71.325|82.235|65.155|66.81|71.09|78.73|94.99|101.84|96.1|105.48||||||||||||||||
2024-04-29 08:06:52|pink_usa_0047|CMXHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.65|27|29.8|30.85|26.75|28.3|34|36.15|36.45|29.6|30.91|35.5|36.278|44.45|52.8|61.8|56.55|59.5|63.8|63.95|65.1125|69.19|68.34|71.27|72.01|64.61|71.15|72.36|81.04|82.9415|73|90.315|98.1|101.9|110|127.4365|137.16|165.5|129.58|134.4|142.2|160.17|184.8|210|204|207.19||||||||||||||||
2024-04-29 08:06:53|pink_usa_0048|BLSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.88|2702.16|2315.52|1885.68|2376|2177.28|2319.84|1574.64|922.32|591.84|496.8|341.28|380.16|||||||29.4|28.4||21.675||15|16.15||23.23||||42.56|43.15|50.9|57.16|66.65|||48.15|40.13|41.07|49.32|49.32|35.78|40.13||||||||||||||||
2024-04-29 08:06:53|pink_usa_0049|SKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.91|32.91|32.91|32.91|26.91|28.92||||||||||||||||
2024-04-29 08:06:54|pink_usa_0050|TLSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5|99.5|103.752|27|24|18.375|19.5|17.25|16.35|16.55|12.75|14.1|13.97|13.52|13.33|12.54|13.12|14.68|15.55|17.98|18.38|16.92|17.53|19.1|21.25|19.06|18.03|14.41|14.66|14.12|13.12|14.46|17.28|19.65|17.3|21.11|21.75|22.65|17.95|13.25|12.36|12.28|14.08|15.42|13.22|13.09|12.3|13.55|14|16.28|15.62|15.77|17.84|17.44|19.6|22.66|23.299|23.42|22.06|23.08|23.8|25.046|26.69|24.2|26|24.7|20.98|18.685|18.6|20.26|20.32|18.845|18.65|16.45|15.16|12.92|13.575|10.5|11.21|10.59|11.445|12.275|12.49|12.65|12.545|10.305|10.94||||||||||||||||
2024-04-29 08:06:55|pink_usa_0051|TTRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008||||||||2.42|2.75|2.7||2.5|2.55||2.78|3.0439|3.3|3.75|3.6|3.4|||3.6|3.8|||2.6|||3.3|3.95|3.4||4.5|4.381|3.85|2.45||2.55||3.1|||2.4659|2.77|2.79|3.23|3.2|3.21|3.6|3.488|3.932|4.52|4.703|4.53|4.4|4.8101|4.568|4.935|5.342|5.06|5.134|4.84|4.49|3.83|3.69|4.09|4.02|3.8178|3.7799|3.3|2.89|2.61|2.7|2.08|2.226|2.0536|2.26|2.5|2.536|2.3875|2.39|2.02|2.2||||||||||||||||
2024-04-29 08:06:56|pink_usa_0052|TSRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.97|4.15|4.2|4.82|5.28|5.12|5.87|4.27|4.61|3.66|4.75|4.764|4.13|4.19|4.108|4.14|5.6|6.85|7.532|8.345|8.16|9.11|9.705|11.235|11.785|13.67|12.49|14.03|10.51|10.9|10.59|12.018|12.83|7.1|6.39|6.98||||||||||||||||
2024-04-29 08:06:56|pink_usa_0053|STBMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.29|10.94|11.48|9.5|7.8|7.75|6.6|2.71|3.95|1.21|1.61|0.75|0.47|0.36|0.765|1.87|1.87|4.26|6.77|9|10.45|7.8|10.99|10.91|11.09|11.84|15.94|17.78|13.81|16|16.85|9.84|10.8|8.92|9.3|9.912|12.45||||||||||||||||
2024-04-29 08:06:57|pink_usa_0054|TACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|||5.87|6.13|5.62||6.58|5.62|||6.43|6.5|6.94|8.01|7.36|6.84|6.71|6.356|6.4|7.61|7.01|6.659|6.88|6.6|7.13|7.2412|6.655|6.86|6.15|6.66|6.41|6.09|6.53|5.52|4.43|4.96||||||||||||||||
2024-04-29 08:06:58|pink_usa_0055|TABCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6716|4.7208|5.4585|6.1961|6.8354|6.1469|5.6552|6.7862|7.2288|7.6713||8.8515||12.8347|13.179|11.4578|12.0971|11.212|11.212|11.507|11.3595|12.343|13.0314||12.8839|13.0314|11.9004|10.0317|7.6713||3.934|||6.2453|5.8519||5.96|7.2288|7.4156||2.7636|2.6555|2.9604||2.98|2.7243|3.2456|3.3242|2.744|3.1157||3.3439|||3.94|3.74|||||3.92|3.59|||||3.65||3.58|3.34|3.3|3.34|3.03|3.2|3.3005|1.91|2.47||||||||||||||||
2024-04-29 08:06:59|pink_usa_0056|SAUNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.635|0.615|0.77|0.79|0.79||0.85||0.98|0.9883|0.935|1.07|0.96|1.04|1.1019|1.2|1.14|1.05|1.06|1.08|1.27|1.29|1.132||1.14|0.9817|||1.2||1.17|1.36||||1.3314||||1.09|1.24|1.23|1.24|1.19|1.05|1.275||||||||||||||||
2024-04-29 08:06:59|pink_usa_0057|CWLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7||||||||31|31.06|29.93|29.94|24.43|||||16.97||19.66||17.92|18.702|18.65|18.72|||||17.53|18.4|16.335|16.335|16.335|16.335|16.335||||||||||||||||
2024-04-29 08:07:00|pink_usa_0058|OCANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5093|0.8754|0.795|1.6655|2.13|2.5791|3.2385|3.25|2.73|2.6235|2.35|2.4|2.608|1.7774|2.64|3.41|2.35|1.75|1.97|1.6129|2.49|2.29|2.6957|1.92|1.91|2.34|1.72|1.87|2.6|3.06|3.16|2.77|3.0038|3.3609|3.019|2.569|2.6709|2.47|2.99|2.9024|3.39|2.675|2.46|1.895|1.8|2.06|2.434||||||||||||||||
2024-04-29 08:07:01|pink_usa_0059|OGDCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.011|2.26|1.82|1.8|2.91|3.2|3.23|2.8|3.1|3.3985|2.99|2.6791|2.54|2.52|2.8474|2.952|3.142|2.71|2.33|1.77|1.71|2.165|2.46||||||||||||||||
2024-04-29 08:07:01|pink_usa_0060|INCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.45|2.77|1.92|2.468|2.06|2.39|2.835|2.61|2.659|2.99|3.01|2.6|2.78|2.7|2.34|2.27|2.16|2.11|1.91|1.265|1.53||||||||||||||||
2024-04-29 08:07:02|pink_usa_0061|ICPVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|2.1|2.25|||2.7|2.97|3.5|4.58|4|3.39|3.29|3.4||3.1|2.95|3.3|2.5|2.36|2.4172|2.55|2.57|2.82|2.49|3.02|3.04|2.63||||||2.77||||||2.77||2.535|2.28|2.1|2.15|2.13|1.37|1.5||||||||||||||||
2024-04-29 08:07:03|pink_usa_0062|CSXXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.95|15.1||||17.49|16.43|21.125|22.98|22.43|22.3|22.55|17.06|18.41|19.02|20.81|21.81|22.775|21.18|29.45||||||||||||||||
2024-04-29 08:07:03|pink_usa_0063|OZMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|67|96|116|99|85|109|150|164|14.5|11.62|10.9|11.63|8.4|6.34|7.491|6.628|3.85|3.72|3.03|3.51|3.703|4.11|3.07|2.98|3.53|2.63|3.137|2.89|3.99|5.32|6.01|7.084|5.39|6.36|6.4037|7.6|7.65|6.99|6.58|7.74|6.19|6.1|7.33|5.615|6.25|10.353||||||||||||||||
2024-04-29 08:07:04|pink_usa_0064|ORRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0125|1.875|1.9125|||2.0875|2.0125|2.5375|2.975|2.625|2.7875|2.6|3.0137||3.2875|3.3108|3.075|2.81|2.9156|2.6688|2.3|2.7425|2.55|2.1875|1.67||||||||||||||||
2024-04-29 08:07:05|pink_usa_0065|CLVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|3.05|2.66|2.86|2.65|2.3|1.95|2.15|2.22|2|1.74|1.45|1.9|1.75|1.78|1.97|2.4|1.93|1.5301|1.249|1.48|1.41|2.285|3.95|2.77|2.45|1.88|2.04|2.24|3.35|3.95|6.03|5.1|5.25|5.45|6.479|6.95|9.37|9.47|12.59|16.75|24.11|17.74|19.028|12.2|15.183|15.76||||||||||||||||
2024-04-29 08:07:06|pink_usa_0066|ASLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08|1.095|1.29|1.16|1.16|1.03|0.595|0.4616|0.7|0.62|0.65|0.63|0.7374|0.631|0.67||||||||||||||||
2024-04-29 08:07:06|pink_usa_0067|LCOMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||||||||||||||||
2024-04-29 08:07:08|pink_usa_0068|SHVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7654|4.0032|6.1435|4.7166|4.8355|5.3111|5.3111|8.1054|8.5018|6.738|3.369|5.004|5.0733|5.0832|4.1023|3.587|3.2699|3.6762|3.7951|4.5581|4.3103|3.8645|4.1617|4.5085|5.2021|5.1328|5.5608|4.3203|3.9635||||||||||||||||
2024-04-29 08:07:09|pink_usa_0069|FSUGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|8.1|7.935|9.53|6.86|7.68|10.25|10.05|8.52|7.69|4.94|3.91|3.625|2.49|3.05|2.82|4.28|7.53|9.21|10.16|7.25|8.89|6.96|7.82|7.03|5.65|5.89|8.99|11.53|10.08|13.2|14.01|18.232|26.44||||||||||||||||
2024-04-29 08:07:10|pink_usa_0070|FSUMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.13|3.72|3.78|4.23|2.84|4.11|6.08|6.5|6.93|6.49|4.65|5.87|4.85|4.01|3.99|4.67|3.28|3.71|5.092|4.93|4.2|4.07|2.39|1.95|1.9|1.26|1.5|1.48|2.13|3.67|4.65|5.098|3.58|4.73|3.58|4.106|3.45|2.94|2.8|4.66|5.75|5.06|6.325|7.1|8.95|13.85||||||||||||||||
2024-04-29 08:07:11|pink_usa_0071|WOPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.5|7.125|8|7.75|7.5|8|7.4|6.95|6.875|7.75|7.5|6.7|6.55|7.75|8.9|9.9|11.95|11.6|13.45|16.95|17.05|18.7|25|25.85|30.2||||28.95|36.25|38|42.5|53.15|66.7|48.27|23|20.65|33.9|40.95|46.39|39.4|37.2|37.7|40.2|42.8|50|37.34|33.5|38.22|32.01|37.85|34.88|39.52|34.94|34.29|34.82|35.1|39.01|40.85|30.38|27.86|27.745|21.2|20.7|20.085|19.58|22.31|22.525|24.2|23.995|23.49|23.645|23|23.72|26.995|22.715|26.85|24.75|21.72|23.28|22.09|15.27|14.39||||||||||||||||
2024-04-29 08:07:12|pink_usa_0072|MALRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.8|10.39|||||9.75|7.05|6.25|5.65|3.198|3.52|||8.04|9.3|||10.81|13.69|14.845|14.39|11.51|10.32|11.4|10.27|9.07|10.14|11.94|12.39|21.8||||||||||||||||
2024-04-29 08:07:12|pink_usa_0073|NESRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|0.895|1.56|1.706|1.44|1.79|2.81|3.25|3.03|2.7|3.14|3.5546|4.03|4.444|4.91|4.54|5.369|5.93|6.71|6.43|8.17|6.55|9.525|9.33|9.88||||||||||||||||
2024-04-29 08:07:13|pink_usa_0074|AUTLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|||||||||6.25||||10.7||11.71|12.36|14.072|13.84|16.65|8.5695|10|9.79|14.18|13.1|13.64|||14.13||12.44|13.17|16.68|17.57|27.81|28.21|25.4305|19|26.01||||||||||||||||
2024-04-29 08:07:13|pink_usa_0075|SVLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.899||2.7|3.31|3.9|||3.6|2.18|0.74|0.89|0.44|0.59|0.33|0.4|0.23|0.17|0.13|0.103|0.13|0.25|0.349|0.395|0.4|0.5656|0.35|0.36|0.275|0.29|0.4605|0.365|0.355|0.47|0.553|0.777|0.73|1.13|1.35|1.57||||||||||||||||
2024-04-29 08:07:14|pink_usa_0076|PMNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4017|1.5478|2.4424|3.0371|3.0299|2.6477|3.5433|2.6283|2.8521|2.4715|2.5329|2.3362|1.6295|0.9345|0.6814|0.2626|0.39|0.2635|0.4001|0.2339|0.2702|0.3402|0.2317|0.2288|0.2599|0.3358|0.37|0.395|0.2731|0.22|0.2381|0.2538|0.3102|0.315|0.266|0.2577|0.32|0.31|0.533|0.5854|0.741|0.778|0.99||||||||||||||||
2024-04-29 08:07:14|pink_usa_0077|RGRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.6|||||||0.79|0.43|||0.04|||||||||||||4.36||4.79|5.63|4.16||2.94|2.82|2.07|1.47|1.685|1.25|1.5||1.05|1.57|1.84|2.15|2.811|1.97|2.58|2.47|3.11|2.98|3.259|3.48|2.9889|3.22|3.82|3.09|3.5958|3.2|2.86|3.58|3.91||||||||||||||||
2024-04-29 08:07:15|pink_usa_0078|RMLRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.4397||0.3888|0.4628|0.3888|0.5091|0.8701|1.0553|1.2034|1.444|1.0367|1.0645|0.3703|0.3749|0.4813|0.3286|0.1527|0.1296|0.0858|0.1573|0.0953|0.065|0.0343|0.082||||0.244|0.28|0.375|0.345|0.57|0.32|0.325||0.3466|0.4409|0.34|0.3|0.415|0.57|0.83|0.7295|0.9261|1.11|1.435||||||||||||||||
2024-04-29 08:07:16|pink_usa_0079|RDRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.8|3.85|2.766|2.7|2.5|1.8|2.36|3.6|3.16|2.7|2.15|1.86|1.46|1.58|1.36|1.42|1.39|1|1.35||||||||||||||||
2024-04-29 08:07:16|pink_usa_0080|RRSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.314|0.25|||0.25|0.325|0.324|0.225|0.24|0.19|0.14|0.19|0.11|0.15|0.1|0.12|0.12||||||||||||||||
2024-04-29 08:07:17|pink_usa_0081|MDSMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6706|3.5948|6.3755|7.15|9.126|7.55|6.1|6.8|4.99|5.16|6.25|4.8|2.37|2.42|1.66|1.99|1.53|1.15|0.529|0.71|0.685|0.3598|0.25|0.45|0.5|0.535|0.4102|0.315|0.26|0.2303|0.2774|0.34|0.449|0.26|0.214|0.28|0.267|0.56|0.465|0.37|0.47|0.63||||||||||||||||
2024-04-29 08:07:18|pink_usa_0082|AMLYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|16.05|17.14|17.935|19.41|21.92|20.04|20.09|19.98|16.735|16.24|15.71|16.05|16.89|13.87|14.95|14.93||15.593|16.6|11.52|9.67|7.24|6.775|6.386|4.445|5.0725|5.55|4.01|4.39||||||||||||||||
2024-04-29 08:07:18|pink_usa_0083|AMLTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.35||5.65|5.51|4.05|4.05|4.16|3.8|4.56|4.74||5.09|4.22|4.25|4.5|4.91|5.6|4.9|5.25|4.9|4.08|4.07|3.77|3.89|4.1|3.46||3.95|3.76|3.95|4|3|2.54|1.87|1.801|1.57|1.11|1.256|1.175|0.82|1.132||||||||||||||||
2024-04-29 08:07:19|pink_usa_0084|WFAFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9783|12.0348|13.8301|16.7005|17.1389|17.8382|17.0971|16.5022|16.2517|14.4981|18.3392|19.3621|20.9591|20.813|18.6106|21.1332|19.3548|20.6472|21.0644|18.1642|17.31|16.945|14.61|14.3|15.77|14.685|16.63|15.46|16.51|15.74|16.63|16.43|16.64|17.52|18.48|13.7|12.47|13.095|13.13|14.23|14.44|13.455|17.46||||||||||||||||
2024-04-29 08:07:20|pink_usa_0085|SNMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.586|12.8115|13.9547|12.8836|11.4006|10.587|9.5881|10.1957|8.5273|9.6704|9.7013|9.3615|10.5973|10.6694|10.484|11.1432|10.9217|10.3708|11.483|10.3296|9.4439|9.4027|9.2791|9.09|8.56|5.83|7.04||||||||||||||||
2024-04-29 08:07:21|pink_usa_0086|SNMYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6045|||||||||||||||||12.7188|11.4212|12.5129|11.38|12.8939|13.8723|13.172|11.1637|10.7621|9.3718|9.9073|8.2389|9.4233|10.1133|9.7837|10.2472|||10.9784|||11.6375||9.8146|9.9382|9.467|9.25|8.5|5.727|6.18||||||||||||||||
2024-04-29 08:07:22|pink_usa_0087|TRAUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.3388|3.6378|5.0032|4.5348|3.9368||4.9334|5.4816|5.6909|5.352|||5.6809|6.1294||6.4782|6.4782|6.0297|6.3745|6.2291|6.6477|7.3752|6.9666|7.0284|7.6244|6.9766|7.1261|8.0725|8.6|8.53|7.89|8.08|9.34|9|9.91|9.16|8.9|8.74|8.21|8.89|9.33|10|10.24|9.501|9.26|9.77||||||||||||||||
2024-04-29 08:07:22|pink_usa_0088|QBIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|19.8|15.73|15.15|16.2|18.36|18.55|15.24|13.55|11.88|12.43|13.51|11.39|13.55|15.28|13.71|14.18|11.8|10.55|10.7|9.15|10.23|11.11|9.43|9.22|8.15|9|7.34|8.29|9.47|9.775|8.19|8.03|7.94|7.29|8.08|8.34|8.305|8.21|8.33|8.4525|9.3625|5.37|7.67||||||||||||||||
2024-04-29 08:07:23|pink_usa_0089|QBEIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.45|18.35|21.65|21|15.85|14.65|15.9|18.4|18.75|15.23|13.44|11.68|12.03|13.37|11.1|13.55|14.55|14.524|14.52|10.62|10.15|9.932|9.52|10.4|11.08|9.98|9|7.43|9|7.7|8.22|9.85|9.53|8.51|8.2|8.0169|7.35|8|8.21|8.67|8.75|8.27|8.695|9.35|5.1|7.39||||||||||||||||
2024-04-29 08:07:24|pink_usa_0090|OCLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|24.7|25.1|27.54|21.86|16.876|21.31|21.655|18.62|19.38|15.62|15.53|16.76|10.89|11.76|9.985|9.86|11.31|13.14|13.96|14.42|15.9225|13.11|14.86|13.61|13.05|12.76|12.39|14.53|13.95||13.17|11.56|12.57||||||||||||||||
2024-04-29 08:07:25|pink_usa_0091|CMSQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|7|8.47|9.93|10.7|8.41|8.5|9.56|9.42|10.07|7.4|8|8.35|7.7|8.78|8.87|10.28|10.88|8.682|10.035|10.73|11.68|11.38|9.8125|9.8099|9.55|6.63|8.518|6.48|7.65|7.44|8.83|10.304|10.64|10.76|12.69|13.8|13.184|13.955|13.22|12.49|11.32|9.89|11.4|10.57|8.88|9.86||||||||||||||||
2024-04-29 08:07:26|pink_usa_0092|STGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.87|3.19|2.97|2.91|2.95|3.5|3.78||3.33|3.114||3.15|3.2|2.99|3.18|2.95|2.7478|2.695|2.64|2.64|2.3|1.69|1.49||||||||||||||||
2024-04-29 08:07:26|pink_usa_0093|IPGDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|3.46|2.69|2.6|||3.962||||3.4|3.15|3.79|4.41|3.45|3.39|3.3||||||||||||||||
2024-04-29 08:07:26|pink_usa_0094|ANSLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9|68.64|68.56|69.95|71.35|76.4||||50.18|53.85|72.21|67.44|65.361|69.6|68.775|75.31|77.98|77.785|74.23|65.31|69.69|73.005|73.837|81.235|77.255|91.8|116.37||||||||||||||||
2024-04-29 08:07:27|pink_usa_0095|WYGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.75||19.5|25.26|28.6|30.05|29.74|26.98|31.23|24.95|26.771|25.35|27.91|19.02|19.94|14.59|13.981|14.87|16.07|10.74|7.808|8.36|5.5|4.16|2.71|4.77|6.22|6.69|6.03|9.06|10.77|11.14|12.55|12.43|14.27|9.72|10.8|9.62|8.4|10.17|7.86|6.02|6.48||||||||||||||||
2024-04-29 08:07:28|pink_usa_0096|AUSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.18|0.79||0.91|1.09|||0.29|||||1.186||||1.75||2.2|2.2|1.31|1.31|0.9105|0.9105|1.136|1.136|1.136|0.475|0.905||||||||||||||||
2024-04-29 08:07:29|pink_usa_0097|WNARF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|||||||3.82|||||||3.96||3.75||2.96|1.88|1.6|1.33|1.36|||2.14|1.61|1.91|2.48|2.48|2.6288|2|1.7|1.74|1.53|1.62|1.995|1.7|1.49|1.66||||||||||||||||
2024-04-29 08:07:29|pink_usa_0098|AGLNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|10.75||12.8|12.25|12.5|13.45|16.75|14.75|15.8|15.25|13.75|14.79|14.5|16.2|14.85|16.3|13.87|13.41|14|14.38|14.58|13.25|11.3|11.91|12.42|12.32|11.96|13.08|13.51|14.61|15.11|18.32|19.39|17.86|18.67|16.88|16.25|15.44|13.4463|15.03|15.26|12.4|13.64|12.93|10.825|11.43||||||||||||||||
2024-04-29 08:07:30|pink_usa_0099|AGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|15.39|15.19|15.45|15.55|15.1|15.78|13.9|13.02|13.766|14.1|14.4545|13.84|11.11|11.75|12.75|11.73|12.28|13.045|13.355|13.85|15.465|18.14|19.795|18.971|18.28|16.84|16.48|15.345|13.6|15.53|14.57|12.58|13.51|13.45|11.135|11.05||||||||||||||||
2024-04-29 08:07:30|pink_usa_0100|BEPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.59|0.71|0.825|0.74|0.625|0.6|0.6599|0.93|1.1|1.11|1.43|1.9|1.08|1.29|1.53|1.35|1.15|1.27|1.22|1.48|1.53|1.528|0.91|0.84|0.85|0.49|0.36|0.405|0.525|0.43|0.64|0.5451|0.485|0.53|0.7846|1.04|1.22|1.3|1.09|1.45|1.32|1.535|1.59|1.255|1.1|1.09||||||||||||||||
2024-04-29 08:07:31|pink_usa_0101|VPTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.31||||0.215|0.37|||0.35||0.89|1.02||0.655|0.63|||0.75|0.715|0.675|0.64||0.25||||||||||0.213|||0.35|0.358||0.35|0.245|0.23|0.24|0.2|0.0001|0.195||||||||||||||||
2024-04-29 08:07:32|pink_usa_0102|ELKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.47|0.4654|0.43|0.55|0.5785|0.55|0.64|0.5608|0.4554|0.4817|0.5893|0.683|0.9315|0.713|1.14|1.2|1.16||||||||||||||||
2024-04-29 08:07:34|pink_usa_0103|AGESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|267|281.5|285.5|280|292.5|365.5|346.5|380.5|410.5||439|367.5|270|227|||5.9|14.9|37|43.1|42.4|34.5|22|24.6|25.7|32|26.9|20.7|15.6|21.4|16.7|22.11|25.3|34.11|36.85|40.4|40.98|45.06|41|33.6|35.2|35.94|38.18|40.97|43.87|37.52|39.523|34|37.95|37.89|42.27|46.04|47.74|52.37|53.11|51.91|48.52|46.96|49.06|53.65|58.775|46.31|35.51|44.08||||||||||||||||
2024-04-29 08:07:34|pink_usa_0104|KBCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|20.48|21.73|28.235|30.9|29.47|28.53|28.57|30.35|33.08|32.47|28.89|25.48|29.39|29.45|29.76|30.59|37.13|40.8|40.565|46.04|38.8|35.565|35.95|34.5|33.7|28.5925|36.755|34.92|27.1635|28.235||||||||||||||||
2024-04-29 08:07:35|pink_usa_0105|BUDFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.77|117.215|116.03|116.7|107.93|93.75|95.53|76.15|77.36|82.54|93.55|79.24|67.23|47.2525|59.24||||||||||||||||
2024-04-29 08:07:35|pink_usa_0106|AVHNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|15.2||||||||||||||||
2024-04-29 08:07:36|pink_usa_0107|GBLBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.24|9.55|10.1|11.46|7.5|7.6||||||||||||||||
2024-04-29 08:07:36|pink_usa_0108|SIETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|21.49|19.495|18.545|19.71|17.7901|16.37|15.85|22.41|23.925|19.195|21.6625|23.72|23.72|23.39|21.48|21.5|21.65|20.15|19.19|21.74|23.35|32.1|32|22.27|30.25||||||||||||||||
2024-04-29 08:07:36|pink_usa_0109|UCBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|24|23.64||29.07|27.64|29.06|32.5|38.29|39.83|49.29|39.362|38.78|35.72|38.24|43.365|40.91|35.85|41.19|32.79|35.425|35.34|34|35.84|40.9|39|45.905|41.4|44.23|38.9|37.15|40.49|48.925|49.0325|59.15||||||||||||||||
2024-04-29 08:07:37|pink_usa_0110|UMICY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1125|||6.5375||6.0575|5.6375|||6.0425|5.9505|5.08|5.3725||4.9|5.105|4.8775|6.302|7.6375|7.33|6.4875|8.4675|9.18|11.66|14.11|14.44|14.075|10.235|10.645|7.36|7.345|10.72|10.315|11.0496|11.4175||||||||||||||||
2024-04-29 08:07:38|pink_usa_0111|SVYSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2983|129.1334|143.3049|||||156.9151||||||||||114.75|||||139||131.61|107.8|108.3|94.1261|97.4511|113.043|90|80.5181|86.1593||||||||||||||||
2024-04-29 08:07:38|pink_usa_0112|SOLVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|12.9|14.91|13.66|14.12|13.33|13.35|10.8|11.01|9.25|10.13|11.625|8.88|7.645|8.73||||||||||||||||
2024-04-29 08:07:40|pink_usa_0113|BPOSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.635|25.02|24.723|26.094|27.882|28.296|24.317|24.27|24.35|27.62|25.55|22.5|24.3|24.407|28.24|29.862|34.371|17.314|15.59|11.99|9.37|10.15|9.6|11.65|8.665|6.67|9.6||||||||||||||||
2024-04-29 08:07:40|pink_usa_0114|AFGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|||||4.06|||||||||||||||8.55||10.8|||9.93||||7.71|7.71|8.1|8.13|10.41|8.13|8.53||||||||||||||||
2024-04-29 08:07:41|pink_usa_0115|BGAOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.61|7.1|6.11|7.01|7.1|7.5|6.87|6.63|6.19|6.43|5.31|5.87|5.7525|5.45|4.57|4.86|5.8|6.14|6.56|7.035|7.87|7.49|6.93|7.06|6.62|6.75|6.465|6.13|5.55|5.79|7.1264|6.66|6.41|6.445|5.26|4.7|5.33|4.94|5.51|5.86|6.13|4.97|4.05|3.98||||||||||||||||
2024-04-29 08:07:42|pink_usa_0116|SFNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|203|203|222|222|199.17|289.02||||||||||||||||
2024-04-29 08:07:42|pink_usa_0117|CUYTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92||13.91|14.21|13.88|14.39|11.87|12.24|11.87|11.67|12.19|12.94|13.33|15.43|14.23|12.99|11.78|13.68|14.38|12.97|13.6587|12.88|15.11|16|17.35|18.33|12.67|13.085|12.21|14.5|15.32||||||||||||||||
2024-04-29 08:07:43|pink_usa_0118|BCNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1444|12.1222|||15.5111||||23.7|21.8111|||||||||||||||||||
2024-04-29 08:07:43|pink_usa_0119|IOBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|||||||||||||8.5|8.0534||||||||21.05|25.98|31.2468|33.3|38.67|42|44.78|44.35|45.3|58.74|31.67|27.8|25.15|27.58|25.35|17.766|13.05|16.4|18.09|14.65|10.11|7.95|8.8||||||||||||||||
2024-04-29 08:07:44|pink_usa_0120|TLGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19||||26.04||28.47|||||23.75||||32.35|||35.04|27.75|22.55|26.93|22.23|27|24.7125|23.41|18.955|20.265|19.711||||||||||||||||
2024-04-29 08:07:44|pink_usa_0121|BDORY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|13.73|16.33|19.3|18.79|17.9|16.61|12.43|16.44|10.5|11.909|10.63|13.16|12.34|9.52|11.06|8.68|10.4|14.94|11.42|8.4128|7.52|5|5.012|3.29|4.67|6.87|8.05|10.54|8.83|9.81|9.62|12.828|8.02|7.18|11.49|14.01|12.71|10.58|10.79|10.598|5.75|6.08||||||||||||||||
2024-04-29 08:07:45|pink_usa_0122|JBSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|6.05|8.6|11.47|10.3|7.84|8.48|7.3|7.47|7.11|5.1|6.5|8.3|5.79|5.95|5.75|6.81|6.89|6.13|7.25|6.39|7.09|9.03|9.42|8.55|10.28|7.85|7.185|5.92|5.97|7.48|5.82|7.65|4.51|5.64|4.82|6|4.79|4.39|6.08|7.5|11.44|13.38|12.97|10|8.17|8.33||||||||||||||||
2024-04-29 08:07:45|pink_usa_0123|MRRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.28|8.9|5.05|4.69|6|4.72|5.69|5.75|5.18|3.65|2.54|1.9|1.7|2.33|3.3727|2.53|1.8|1.36|1.779|1.6|1.456|1.78|1.62|1.79|1.91|1.982|2.28|2.2|1.8925|2.09|1.47|1.48|1.44|1.73|1.87|2.58|3.02|2.19|3.21||||||||||||||||
2024-04-29 08:07:46|pink_usa_0124|MRVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63||12.87||||||11.97|13.7|13.75|15.3|13.6|10.87|8.65|6.2|5.25|6.94|8.0685|6.74|13.39|10.47|13.31|9||||||||||||||||
2024-04-29 08:07:47|pink_usa_0125|EQUEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|1.33||1.428|1.362|1.282|1.42|1.456|1.762|1.692|1.872|1.99|1.65|2.028|1.824|1.954|2.236|2.1|1.93|2.116|2.028|2.006|1.874|2.31|3.51|3.06|3.8|3.542|3.922|3.8|4.44|3.19|2.792|3.868|4.5|4.166|4.4|5.288|6.12|3.97|5.36||||||||||||||||
2024-04-29 08:07:48|pink_usa_0126|EGIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68|6.08|7.384|8.128|9.656|8.888|8.888|10.8|13|12.56|13.432|12.472|11.872|14.36|13.4|14.024|13.056|13.88|14.608|11.712|13.248|11.488|12.296|13.352|10.4|9.144|8.736|7.2|7.2|6.8912|8.152|9.72|8.64|9.776|8.112|9.112|8.872|9.352|8.456|7.024|8.832|11.07|10.56|10.29|10.64|10.83|7.7|7.66||||||||||||||||
2024-04-29 08:07:48|pink_usa_0127|HYPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|15.55|11.27|9.63|8.25|4.27|6.56|5.32|6.66|7.4|8.86|7.84|6.67|8|6.3|8.25|8.28|6.74|6.455|6.92|4.79|5.71|6.049|7.7656|8.1|7.41|8.8|9.383|9.35|10.3|10.72|7.42|6.64|8.305|7.42|7.65|7.33|8.05|8.125|5.582|5.98||||||||||||||||
2024-04-29 08:07:49|pink_usa_0128|COGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.065|1.5938|1.8188|6.85|3.6|3.88|2.5|2.74|2.278|3.02|4.2|4.165|4.49|4.55|5.63|5.768|4.87|2.76|2.41|2.646|2.95|2.509|2.34|2.405|2.47|0.9312|1.05||||||||||||||||
2024-04-29 08:07:49|pink_usa_0129|WEGZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6538||4.3231|||2.5692|10.5846||||||||5.7692|5.27|4.429||4.2|4.1|5.95|10|10.6|7.48|12||||||||||||||||
2024-04-29 08:07:50|pink_usa_0130|LZRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2154|5.6871|5.2426|3.9365|4.4535|4.1119|4.7952|5.3303|4.1875|3.6584|3.0265|1.9592|2.2933|1.675|2.7755|3.8035|2.969|3.6886|4.3794|5.9746|5.7048|7.6857|6.1619|4.8381|6.5333|8.781|8.901|10.261|9.7333|11.18|7.35|8.595||||||||||||||||
2024-04-29 08:07:51|pink_usa_0131|USNZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8655|5.65|8.9|12.625|14.85|13.15|12.43|12.6748|10.85|12.02|9.93|7.5|5.43|6.85|4.69|4.1|5.59|5.05|4.4|4.35|5.25|4.28|3.68|3.69|2.08|1.38|1.71|0.81|0.69|0.23|0.462|1.03|1.33|1.55|1.28|2.12|2.77|3.7|2.27|2.02|2.235|2.54|2.1|1.86|1.99|1.74|0.9008|1.8||||||||||||||||
2024-04-29 08:07:52|pink_usa_0132|LRENY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5909|8.8589|10.8182|10.2438|11.65|12.48|11.35|7.3|7.911||||||||||||||||
2024-04-29 08:07:52|pink_usa_0133|BBSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|15.83|12.89|11.5|10.835|8.08|7.65|6.33|7.63|9.1|8.165|9.12|9.14|8.64|8.22|9.55|6.91|5.86|7.255|7.27|7.301|7.8|8.11|7.26|4.79|4.66||||||||||||||||
2024-04-29 08:07:53|pink_usa_0134|YDUQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1076|8.4|8.4133|7.63|8.85|9.38|11.97|11.88|10.86|7.6|5.6|3.43|4.46|3.06|3.14|5.175|4.85|4.94|5.37|8.15|9.49|10.374|6.7|5.19|6.39|7.68|7.3|7.26|9.06|13.35|5.23|5.86||||||||||||||||
2024-04-29 08:07:54|pink_usa_0135|CTPZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1931|1.43|1.6|1.875|1.6681|1.49|1.8019|1.9531|1.9469|2.0625|1.7888|1.7006|2.16|1.9112|1.7906|0.9469|1.1456|1.165|0.8569|0.7781|0.6488|0.7225|0.8325|0.9563|0.9063|0.8031|0.6894|0.725|0.7837|1.0945|1.2688|1.1687|1.2406|1.1712|1.1712|1.5|1.2588|1|0.9063|1.1438|5.1225|6.23|7.21|5.53|6.2|9|12||||||||||||||||
2024-04-29 08:07:54|pink_usa_0136|LGSXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.4|17.02|17.33|16.82|14.23|16.55|12.05|12.6|11.17|10.13|9.186|7.55|9.12|6.95|8.9|10.65|8.43|5.05|5.59|3.13|2.88|2.27|2.79|4.72|4.92|7.4|6.39|6.6|5.25|4.75|3.26|3.35|4.4|4.85|4.66|6|5.87|5.15|1.725|3.46||||||||||||||||
2024-04-29 08:07:56|pink_usa_0137|CYRBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1375|7.5183|12.8675|14.5425|12.71|10.0375|12.525|12.25|10.425|10.88|9.44|8.02|10.42|7.59|8.35|8.1736|8.86|8.8|6.71|6.8|5.62|6.08|5.99|4.816|4.072|3.282|2.2|2.26|1.995|2.71|3.12|2.604|4.322|3.4|4.05|3.72|4.8|3.17|2.61|3.7|4.55|4.12|5.57|6.14|7.01|3|4.48||||||||||||||||
2024-04-29 08:07:56|pink_usa_0138|IOCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.135|1.65||2.81|2.5|3.46|4.91|4.1|4.7|3.59|4.16|6.3|4.2|4.27|4.19|4.17||3.76|3.65|3.33|2.78|2.45|1.84||1.31|1.3|1.36|0.79|1.25|2.08|1.3|||2.12|2.3|2.4|1.84|1.72|1.95|1.85|1.578|1.8|1.47|1.95|1.15|1.1||||||||||||||||
2024-04-29 08:07:56|pink_usa_0139|BRMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.612||12.8428|12.4749|15.4448|14.7692|13.7592|16.6823|13.9799|16.3545|18.0468|17.2241|15.592|10.3211|11.3712|9.7793|11.2709|13.5184|8.8495|7.9732|6.4415|4.087|4.6555|4.2542|6.5217|6.4348|5.4957|8.4209|7.277|8.526|7.49|7.54|5.6238|3.78|6.6|7.22|6.4|7.78|7.65|8.05|3.3|4.58||||||||||||||||
2024-04-29 08:07:57|pink_usa_0140|SLCJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.75|4.38|5.205|4.34|4.255|4.705|3.66|4.405|3.705|2.875|2.53|2.535|2.345|2.3|2.05|2.085|2.27|2.1575|2.8095|3.185|3.585|3.463|5.48|5.95|7.97|6.0534|5.82|4.49|4|4.7|4.4999|4.49|4.65||||||||||||||||
2024-04-29 08:07:58|pink_usa_0141|RADLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.85|3.572|4.824|5.74|5.158|3.299|2.83|3.28|3.98|3.3|4.6|5.352|5.308|4.112|4.936||||||||||||||||
2024-04-29 08:07:58|pink_usa_0142|HKXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|18.8|18|16.87|14.8|15.58|22.75|21.19|22.35|18.4|15.67|18.59|14.49|13.41|16.03|17.96|16.64|15.29|17.87|15.57|18.75|22.425|21.73|23.14|39.765|23.29|27.23|22.34|23.94|24.455|26.095|24.775|25.235|27.245|30.75|36.2|32.52|28.79|29.37|34.16|32.315|30.81|31.7|32.92|35.14|48.34||||||||||||||||
2024-04-29 08:07:59|pink_usa_0143|NDVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|3.69|4.36|4.06|3.52|3.05|3.15|3.87|3.39|3.32|2.41|1.62|2.68|2.17|2.48|3.04|3.64|3.21|2.84|2.7|2.53|2.23|2.5|2.44|2.31|2.7|2|2.04|1.61|1.88|2.46|2.27|2.5|2.435|2.62|2.95|3.05|3.05|2.754|2.7|3.4|3.14|2.46|2.65|2.44|2.05|2.52||||||||||||||||
2024-04-29 08:07:59|pink_usa_0144|CRBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|27.27|23.3|23.44|27.1|24.4|26.08|27.665|30.3|28.365|38.295|37.36|35.5|36.22|39.85|43.59|41.71|42.182|44.71|39.35|43.23||||||||||||||||
2024-04-29 08:08:00|pink_usa_0145|ANPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|36.68|36.25||48.56|47.75|||||57.47|67.07|||76|72.5|98.38|116.16|123.25|138.22|132.67|113.9|139.61|158.72|207|240.18|209.21|219.798|282.608||||||||||||||||
2024-04-29 08:08:01|pink_usa_0146|GELYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|6.9|6.6|10.99|8.52|7.73|5.65|4.53|8.77|7.22|6.78|9.31|10.89|9.77|10.39|10.36|7.427|7.45|7.772|8.7|8.73|10.671|6.83|10.8|7.72|10.32|16.375|20.56|27.39|30.8|49.1|72.6925|63.99|57.24|44.17|38.88|38.38|33.23|30.72|39.05|36.59|29.28|40.72||||||||||||||||
2024-04-29 08:08:01|pink_usa_0147|HRELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.248|10.42|12.14|11.7|8.996|11.91|11.92||13.28|17.708|17.65|18.23|25.02|29.21|23.842|29.64|26.68|26.85|30.174|20.023|18.335|15.19|16.4|16.47|15.87|18.445|24.8|26.2|28.1625|34.35|34.695|27.505|23.24|29.77|25.68|23.65|28.2|28.56|27.6|37.75||||||||||||||||
2024-04-29 08:08:02|pink_usa_0148|GXYEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.35|0.44|0.79|0.9479|1.36|2.25|2.53|1.87|2.41|2.56|2.78|3.81|4.2375|5.1|5.85|7.95|10.01|8|7.75|6.848|4.95|4.88|3.249|3.01|3.34|3.4324|3.32|4.91|4.85|5.55|6.245|7.56|8.67|8.991|7.18|6.07|7.08|6.062|6.315|6.86|6.75|6.59|7.73||||||||||||||||
2024-04-29 08:08:03|pink_usa_0149|GXYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|29.47|31.595|34.83|31.28|35.15|40||||||||||||||||
2024-04-29 08:08:04|pink_usa_0150|KSFTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.07|3.24|2.9|2.4||3.98|2.06|2.2045|||2.05|2.18|2.05|||2.988|3.18|3.06|1.66|1.5025|2.04|2.36|1.9901|2.27|3.35|3.4|5.69||||||||||||||||
2024-04-29 08:08:04|pink_usa_0151|CPCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7|9.15|9.65|9|7.5|7.15|5.3|5.8|7.51|7.75|7.65|7.1|7.25|6.5|7.95|9.2|9.85|9.1|8.25|8.86|9.35|9.1|9|8.85|9.25|||11.75|13.65|12.95|13.8|11.75|10.4|10.31|9.21|5|5.27|6.52|7.45|8.9|8.9|9.59|12.37|14.63|12.39|11.8|9.87|8.14|9.52|7.82|8.15|8.85|9.31|9.34|8.53|9.96|9.96|9.39|9.29|9.74|11.15|13.08|8.79|9.71|7.51|7.864|7.22|6.75|7.33|7.43|7.35|7.645|8.4|8.135|7.69|6.71|7.632|7.49|6.65|6.25|6.3|5.14|3.78||||||||||||||||
2024-04-29 08:08:05|pink_usa_0152|WHGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.05|21.09|25|21.12|15.885|15.48|18.815|18.88|16.273|21.07|21.25|16.55|17.53||||||||||||||||
2024-04-29 08:08:06|pink_usa_0153|WHGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5393||||||0.9|1.0265|1.02|1.12|0.96|0.81|0.865|0.94|0.96|0.81|1.03|1.12|0.99|0.82||||||||||||||||
2024-04-29 08:08:06|pink_usa_0154|GGDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.35|32.56|33.7|36.15|40.36|42.59|44.72|40.65|46.616|50.78|55.75|59.445|69.4|66.565|69.5075|62.5|68.12|62.725|69.45|76.68|68.91|66.275|72.15|75.1|67.34|77.23|80.95|84.71|96.04|97.25|95.45|102.38|106.25|93.1|97.55|80.4||||||||||||||||
2024-04-29 08:08:07|pink_usa_0155|TTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|3.75|4.95|4.04|3.87|4.24|4.34|5.18|6.3|6.19|4.58|4.55|6|6.26|7.62|9.73|10|12.97|11.58|12.8|12.56|15.58|15.6|15.6795|17.08|18.25|17.82|20.4|17.69|20.155|20.15|19.17|17.915|23.58|26.05|28.915|31.43|30.3137|30.795|27.16|32.75|32.435|34.96|38.99|43|44.05|63.48||||||||||||||||
2024-04-29 08:08:07|pink_usa_0156|CJRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.24|1.26|1.21|1.55||||||||||||||||
2024-04-29 08:08:08|pink_usa_0157|CARCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|||20.48|18.51|18.81|16.23|10.23|7.34|||||||||31.94|37.05|33.75|33.75|26.87|27.9|34.45|37.155|37.07|44.605||||||||||||||||
2024-04-29 08:08:09|pink_usa_0158|SMSOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.12||2.65|2.57||2.7|3.22|3.19|3.36|3.19|3.67|3.0501|2.98|2.78|2.87|2.89|3.068|3.15|3.99|4.21|4.12|4.4|3.47|3.61|3.05|3.18|2.14|1.96|2.14|1.85|0.815|1.08||||||||||||||||
2024-04-29 08:08:09|pink_usa_0159|SMSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|16.24|16||15.73|18.45|15.5|14.9|14.55|15.01|16.17|15.45|15.13|19.9|20.54|20.763|22.1899|16.92|18.4|14.65|15.28|10.63|9.34|10.81|8.82|4.1225|5.77||||||||||||||||
2024-04-29 08:08:09|pink_usa_0160|SWPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|2.51|2.96|||||2.91|||2.55|||2.9805||||3.2||3.65||4|4.12|4.01|2.93|3|2.22|2.7||||||||||||||||
2024-04-29 08:08:10|pink_usa_0161|HLDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7088|2.8378|3.1816|3.5408|3.3612|2.7967|3.0841|3.5818|3.1354|3.4638|2.9199|2.4786|3.2021|2.5863|3.1405|3.6075|3.5664|3.6434|3.2457|3.3417|3.1215|3.6267|4.1136|4.126|4.2347|5.1723|4.1459|4.2518|3.7019|4.1322|4.4403|4.1848|4.3989|4.846|5.0074|5.4112|5.2893|5.3884|4.8418|4.4727|5.0864|5.4818|4.7|4.97|4.51|3.565|4.005||||||||||||||||
2024-04-29 08:08:10|pink_usa_0162|HLDVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.018|3.353|3.8187|4.2968|4.036|3.3219|3.6945|4.3713|3.7814|4.1415|3.5206|2.9804|3.8808|3.1232|3.8808|4.2533|4.2844|4.5017|3.9068|3.9615|3.818|4.4191|5.0263|4.9812|5.2968|6.3261|4.9752|5.0413|4.4934|4.7893|5.4|5.2636|5.0455|5.7909|5.6041||5.7545|5.955||4.4364|5.1636|5.6564|4.8262|5.122|4.605|3.916|4.05||||||||||||||||
2024-04-29 08:08:11|pink_usa_0163|CRHKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|4.1||6.25|7.19|6.29|8.38|8.51|7.3|8.09|8.11|6.59|7.47|6.25|5.96|7.07|6.555|6.23|5.69|7.07|5.47|5.64|6.11|4.08|4.17|6.07|5.8|3.95||4.25|4.5|4.37|4.44|5.15|5.19|5.68|7.775|9.13|9.1|7.34|8.1699|8.23|11|11.15|9.93|10.11|13.35||||||||||||||||
2024-04-29 08:08:12|pink_usa_0164|YUEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.03|13.45|14.15|15.25|14.6|16.15|17.63|15.74|17.65|13.67|14.65|17.04|16.34|14.5|17.48|17.23|14.07|15|15.3|14.81|15.13|16.045|17.59|19.44|18.04|17.07|17.75|17.11|18.25|21.006|17.53|18.47|20|21.05|17.96|20.78|14.4|13.37|14.385|16.9|13.695|12.95|14.761|12.25|7.65|7.5225||||||||||||||||
2024-04-29 08:08:12|pink_usa_0165|BCAUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.534|||||11.92|13.9|||17.112|15.4|16.04|18.29|16.67|19.486|15.74|11.966|13.608|8.21|9.266|11.922|12.29|16.0552|17.94|25.2|27.72|26.0975|18.415|14.99|8.82|9.82|9.64|10.07|10.9|9.2|8.905|9.81||||||||||||||||
2024-04-29 08:08:13|pink_usa_0166|SHALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|29.65|31.2||33.15|34.33|42.75|49.3|45.86|51.4|44.24|35.05|41.72||36.97|39.23|45.85|37.03|29.93|38.2|34.53|31.74|30.69|24.5|26.42|31.95|19.238|19.24|19.09|23.31|21.41|22|22.5|29.85||44.3|44.16|38.12|30.7|29.11|25.28|25.63|20.86|21.17|18.68|16.51|14.09||||||||||||||||
2024-04-29 08:08:14|pink_usa_0167|SJMHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.99|2.58|2.62|2.51||||||3.72||||3.71|4.82|3.69|4.21|5.09|3.8|5.28||||||||||||||||
2024-04-29 08:08:14|pink_usa_0168|CJEWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76||||14.7|14|11.69|12.22|8.98|7.468|5.74|6.85|6.908|8.32|9.17|10.6|10.6|10.93|11.1|12.975|9.64|8.27|8.99|8.85|8.25|8.65|9.005|7.459|10.7||||||||||||||||
2024-04-29 08:08:15|pink_usa_0169|HUABF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.6353|0.5545|0.4554|0.4699|0.4182|0.4129|0.35|0.4|0.3768|0.87||||||||||||||||
2024-04-29 08:08:15|pink_usa_0170|HUIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|53.45|50.14|61.65|74.04|80.72|68.38|75.11|37.75|27.17|34.84|22.06|24.98|22.1|27.55|||22.1|23.4|22.91|35.48|39.356|39.2||17.86|16.5|18.85||18.306||26.25||||||||22.83|21.01|19.42|19.46|17.655|19.26|46.33||||||||||||||||
2024-04-29 08:08:16|pink_usa_0171|CMHHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7891|26.272|29.81|34.5214|37.4814|37.1574|25.9217|23.4872|32.5861|25.4926|27.2353|26.5785|30.7996|27.2353|26.9113|33.094|29.3021|26.3123|29.5569|29.4772|31.903|40.3713|28.0235|26.3684|24.3804|25.5277|25.9217|22.4889|23.1632|25.4751|27.1828|22.7516|21.0877|20.2032|17.6242|16.8053|17.6198|17.865|14.2225|15.0609|14.7881|11.679|11.39||||||||||||||||
2024-04-29 08:08:17|pink_usa_0172|CSPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.7667|6.7083|8.8333|7.4|6.6667|8.21||||||||||||||||
2024-04-29 08:08:17|pink_usa_0173|BYDIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.335|0.705|0.5|0.75|0.83|0.58|0.505|0.515|0.63|0.54|0.26|0.365|0.38|0.28|0.19|0.241|0.355|0.61|0.48|0.475|0.56|0.58|0.84|1.23|1.07|1.7|0.69|0.7|0.55|0.51|0.83|0.821|1|1.92|2.8|2.53|2.48|1.62|1.13|1.41|1.44|1.318|1.57|1.926|1.995|2.01|3.5||||||||||||||||
2024-04-29 08:08:18|pink_usa_0174|WRFRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|7.41|5.95|5.43|4.511|3.8|4.02||||||||||||||||
2024-04-29 08:08:18|pink_usa_0175|XYIGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|11.48|13.35|17.64|18|21.75|17.51|13.85|12.65|10.69|10.706|12.32|8.89|10.27|10.5|13.15|15.21|14.95|18|18.75|||30.1|28.05|27.29|20.216|24.17|20.155|20.2|22.276|24.7|22.7|25.71||||||||||||||||
2024-04-29 08:08:18|pink_usa_0176|SITIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10|10.2|10|11|9|11.5||||||||||||||||
2024-04-29 08:08:19|pink_usa_0177|PXGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.01|0.823|0.7|0.63|0.7|||0.47|0.52|0.515|0.49|0.472|0.4925|0.42|0.38|0.37|0.54|0.43|0.59||||||||||||||||
2024-04-29 08:08:19|pink_usa_0178|CTVIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.225|0.21|0.26|0.245|0.18|0.2|0.21|0.19|0.18|0.165|0.14|0.18|0.17|0.16||0.2|0.19|||0.205||0.2605|0.34|0.305||0.34|0.525|0.355||0.285|0.28|0.2851|0.285|0.3149|0.335|0.315|0.4003|0.32||0.27|0.2|0.155|0.15|0.17|0.15|0.1368||||||||||||||||
2024-04-29 08:08:20|pink_usa_0179|XNYIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|1.29||||||||||||||||
2024-04-29 08:08:21|pink_usa_0180|CEBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.115|0.16||0.12|0.11|0.1|0.095|0.105|0.085|0.1|0.095|0.11||0.091|0.0901|0.125|0.125||0.11|0.135|0.155|0.16|0.15||||0.215|0.215|0.215||||||0.2107|0.22|0.21|0.21|0.21|0.2|0.2||||||||||||||||
2024-04-29 08:08:21|pink_usa_0181|LKFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|2.65|3.2|2.9|3.5|3.19|2.4|2.3|1.9|2.04|2.44|2.94|2.98|3.37|3.7|4.1|3.25|4.18|3.56|2.88|3.15|3.17|2.99|2.57|2.46|1.791|2.25||||||||||||||||
2024-04-29 08:08:22|pink_usa_0182|UNEGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1308|0.1071|0.115|0.1388|0.111|0.1269|0.1166|0.1229|0.111|0.1079|0.1126|0.1078|0.1078|0.0856|0.0952|0.0396|0.0396|0.03|0.049|0.059|0.025|0.039|0.07|0.065|0.098|0.166|0.185|0.15|0.166|0.17||0.172|0.17|0.1975||||||||||||||||
2024-04-29 08:08:22|pink_usa_0183|LMPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|5.5|9.12|12.6||6.57|7.32|7.55|||4.48|3.47|5.48|4.03||6.05|7.07|6.47|5.82|7.02|6.22|5.3|||||6.25|6.46||6.13|7.57|7.75|9.9|8.515|11.16|11.55|12.03|10.95|9.675|8.9|9.32|6.55|5.06|7.25|7.336|6.25|6.21||||||||||||||||
2024-04-29 08:08:23|pink_usa_0184|CESTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.58||||||||||30.75||35.01||||||30.29|19|19|14.97|13.9699|13.9699|12.22||||||||||||||||
2024-04-29 08:08:23|pink_usa_0185|DFIHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||||||19.95|21.8|23.55|24.35|26.3|27.05|21.05|21.85|25.97|27.85|30.25|30.85|31.6|36.75|41.2|38.3|45.3|40|42.5|50.74|52.601|54.9|53.57|65.55|63.88|55.5|52.65|45.65|52.357|51.86|46.39|42.47|45.721|32.849|30.54|29.54|32.6|35.95|35.24|42.48|41.22|39.1555|42.12|42.62|43.08|43.7|45.14|45.47|38.67|34.78|29.1|25.61|21.23|21.28||||||||||||||||
2024-04-29 08:08:24|pink_usa_0186|DFILF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1||||6.7|7.3|8.2|7.5||7.9|8.2||10.29|11|10.6|13.5|12.74||10.58|9.25|10.39|10.65|9.25|8.7|9.4|6.55||5.67|7.11||7.1871|8.4||7.78||8.39|8.94|9.35|8.7401|9|7.82|6.97|5.85|5.22|4.69|4.17||||||||||||||||
2024-04-29 08:08:25|pink_usa_0187|KCKSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86||0.91|1.05|0.952|0.84|0.665|0.802||0.745|0.79|0.855||0.85|0.9081|0.87|0.84|0.7897|0.7189|0.6463|0.61|0.576|0.58|0.41|0.36||||||||||||||||
2024-04-29 08:08:25|pink_usa_0188|PYHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.023|0.025|0.036|0.0285|0.03||0.0325|0.036||0.0285|0.0285|0.037|0.038|0.046|0.074|0.0865|0.0825|0.102|0.145|0.137|0.123||0.11|0.1|0.119||0.113||0.13|0.117|0.118||0.149|0.127||||0.124||0.13|0.135|0.1433|0.135|0.15|0.1225|0.1081||||||||||||||||
2024-04-29 08:08:26|pink_usa_0189|CWPWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.085|0.1006|0.1|0.085|0.105|0.05|0.035|0.04|0.03|0.02|0.029|0.042|0.035|0.035|0.04|0.08|0.07|0.09|0.071|0.0515|0.1|0.06|0.061|0.04|0.05|0.059|0.049|0.0591|0.049|0.04|0.049|0.0433|0.049|0.0421||0.0458|0.044|0.0452|0.0506|0.045|0.046|0.0314||||||||||||||||
2024-04-29 08:08:26|pink_usa_0190|AMVGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.67|0.45||0.58|0.615|0.79|0.81|0.68|0.655|0.6||||0.3186|0.41||||||||0.4444||||||||||||||0.25||0.25|0.25|0.23|0.246|0.245|0.16|0.16||||||||||||||||
2024-04-29 08:08:27|pink_usa_0191|ASEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|||0.22|0.2467|0.2467|||0.2367|0.15||0.1133||||||0.47|0.64|0.82|0.84|0.88|1.02|1.06|0.8667|1.0867|0.82|0.86|0.7768|0.76|0.739|0.54||||0.44|0.445|0.46|0.38|0.351|0.405|0.388|0.34|0.355|0.435|0.31|0.325||||||||||||||||
2024-04-29 08:08:27|pink_usa_0192|RNHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.21|2.1|1.9|1.85|1.45|1.746|1.95|1.4|1.2|0.6|0.36|0.5|0.651|0.61|0.59|0.5|0.5|0.518|0.433|0.6|0.4192|0.7|0.68|0.5|0.344|0.2696|0.27|0.244|0.27|0.23|0.22|0.302|0.24|0.185|0.2006|0.33|0.48|0.15|0.3016|0.3092|0.326|0.21|0.3069||||||||||||||||
2024-04-29 08:08:28|pink_usa_0193|PLTYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||10.25|10|8.5|6.75|6.4||5.79|5.55|7||||||5.8|6|6.3||||||||||5|6.05||||10|||5.05|3.95|7|5.03|5.5|7.1|5.11||||||||||||||||
2024-04-29 08:08:28|pink_usa_0194|IDCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|13.6|17.792|14.216|13.96|14.56|15.92|14.81|16.81|13.05|11.17|14.49|12.07|11.06|13.304|14.1|13.9|13.004|14.395|11.98|12.94|13.15|13.48|14.59|17.95|11.94|12.35|10.1|10.62|12.87|12.245|13.06|13.23|15.27|15.63|18.015|16.5|14.885|14.105|15.38|14.145|12.4|14.75|13.75|12.86|11.64||||||||||||||||
2024-04-29 08:08:29|pink_usa_0195|CICHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|15.4|17.66|15|15.52|16.616|18.8|16.76|18.24|14.94|14.4|16.67|13.38|13.11|15.21|16.178|16.48|14.65|16|13.44|14.38|15.2|14.69|16.64|20.36|14.06|14.07|11.84|12.94|14.92|14.995|16.42|16.68|17.89|17.5|21.675|20.0175|18.02|16.92|17.895|15.73|14.821|16.41|16.235|15.77|14.48||||||||||||||||
2024-04-29 08:08:30|pink_usa_0196|BACHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|15.12|12.31|12.5|12.62|13.62|12.7|13.4|9.92|7.78|10.72|9.43|9.32|10.3|11.51|11.89|10.42|12.169|10.56|11.69|11.54|12.85|14.37|17.47|11.75|11.29|9.4655|10.2|11.04|11.275|12.65|12.5|13.3477|12.085|13.49|13.0005|11.34|10.91|11.38|10.33|9.39|10.25|9.804|9.11|8.35||||||||||||||||
2024-04-29 08:08:30|pink_usa_0197|ACGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|12.28|10.64|11.92|10.72|9.58|10.7825|12.99|11.72|10.7|12.78|10.55|10.94|11.76|11.23|12.24|13.94|10|9.708|8.43|9.19|10.23|10.4|11.79|12.06|11.64|11.71|14.615|12.72|12.08|11.39|11.94|10.59|9.495|10.36|10.01|10.04|8.61||||||||||||||||
2024-04-29 08:08:31|pink_usa_0198|BKFCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.84||||0.96|||0.975|0.98|0.745|0.67|||0.655||||||0.63|0.6|0.765|||0.97|0.755|||0.54||||||0.72|0.84||||0.85|0.78|0.65|0.62|0.65|0.59|0.54||||||||||||||||
2024-04-29 08:08:31|pink_usa_0199|BCMXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||27.93||25.7|19.15||||||||||17.33||18.33|18.33|20.73|24.64|22.35|||14.56|18.2|18.93|||17.83||21.15||||17.65|19.11|16.9|17.38|16.13|15.7|14.166||||||||||||||||
2024-04-29 08:08:32|pink_usa_0200|CILJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.5|4.3|5.05|4.1|4.2978|3.8333|4.45|3.81|3.4|2.4053|2.82|2.9814|2.2913|2.6313|2.92|3.02|||2.81||2.5913|2.85|2.86|||3.53|3.73|||2.28|2.72|3.21|3.15|3.22|3.32|3.1|2.71|2.3|2.15|2.67|2.27|2.36|2.46|2.23|1.87|2.42||||||||||||||||
2024-04-29 08:08:33|pink_usa_0201|CHPXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.64|16.26|15.44|14.53|10.48|12.02||||||||||||||||
2024-04-29 08:08:34|pink_usa_0202|PNGAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|6.5|7.775|9.205|7.63|7.495|8.065|11.62|9.925|10.385|8.07|6.965|8.645|7.38|7.21|7.545|8.38|7.692|6.915|9.26|7.975|7.44|8.447|7.877|11.125|15.785|9.4|11.462|8.67|9.02|10.45|11.18|10.69|13.04|15.9499|20.4|21.08|19.765|19.19|19.41|20.54|21.65|22.99|23.39|22.49|19.56|22||||||||||||||||
2024-04-29 08:08:34|pink_usa_0203|PIAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|3.15|3.9|4.475|3.9|3.775|4|5.745|4.925|5.295|3.95|3.35|4.36|3.7|3.765|3.785|4.18|3.885|3.43|4.545|4.075|3.6145|4.0168||5.375|7.36|4.77|5.56|4.435|4.34|5.31|5.2|5.17|6.4725|7.94|10.55|11.06|9.8|9.79|9.51|10.65|10.945|11.4|11.77|10.86|9.88|11.03||||||||||||||||
2024-04-29 08:08:35|pink_usa_0204|CTPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|11|15.3|13.75|11.1|8.1|10.42|12.75|12.9|14.0681|9.4|8.42|9.33|7.56|6.89|6.21|7.13|5.94|5.67|7.03|7.1|8.72|9.7|8.33|8.72|9.79|8.955|9|6.91|6.86|8.12|7.55|7.54|7.7|7.54|7.18|7.41|7.15|7.0625|8.1|7.41|7.21|5.89|6.26|6.025|4.92|4.98||||||||||||||||
2024-04-29 08:08:35|pink_usa_0205|BHKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|37.7|39.25|40.263|41|47.2|52|48|46.7|46.1|47.95|||20.4|19.8|28.7|39.97|50.7|46|42.74|51.19|68.26|59.55|61.77|51.73|43.72|56.45|57.85|64.3|61.66|68.08|70.47|62.27|67.78|62.56|59.9|67.185|70.71|70.2|79.14|64.21|63.11|51.25|61.77|66.8|74.815|81.2|90.05|98.8|95.83|101.13|101.28|98.56|77.84|83.35|78.32|67.35|68.05|68.8908|63.45|57.615||||||||||||||||
2024-04-29 08:08:36|pink_usa_0206|BNKHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|1.35|2|2.5|2.22|2.15|2.55|3.42|3.05|2.94|2.74|2.175|2.8|2.78|3.09|3.1|3.15|3.52|3.2|3.37|3.12|2.96|3.39|3.44|3.46|4.23|3.43|3.13|2.59|2.88|3.32|3.68|4.03|4.4265|5.075|4.88|4.62|4.94|4.77|3.8785|4.19|3.95|3.31|3.47|3.56|2.8|2.855||||||||||||||||
2024-04-29 08:08:37|pink_usa_0207|CIHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4247|1.8806|2.0325|2.5169|2.2795|2.118|2.4599|2.4504|2.213|2.327|1.9375|1.7191|2.2035|1.8616|1.7571|1.7951|1.9945|2.099|1.76|2.09|1.77|1.72|2.01|1.94|2.33|2.98|2.37|2.318|1.62|2.06|2.36|||3.005||4.02|4.68|4.19|3.75|4.08|4.73|4.76|4.63|5|4.805|4.48|4.98||||||||||||||||
2024-04-29 08:08:38|pink_usa_0208|CIHKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|10.23|8.88|11.26|9.49|9.05|9.16|10.9|9.75|8.93|10.55|8.84|8.966|9.648|9.82|11.41|15.41|11.97|11.8|9.1|10.04|12.038|11.82|13.49|15.25|18.38|21.34|21.66|20.5|19.53|19.76|23.15|24.27|22.55|24.66|23.63|23.289|24.05||||||||||||||||
2024-04-29 08:08:38|pink_usa_0209|CMAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5903|5.7917|6.6181|6.5694|6.1944|6.5347|9.5833|8.4097|7.3403|8.125|6.7431|7.0347|7.8083|9.0583|9.8833|12.2583|8.05|8.2|6.9917|||9.3917|9.5833||8.3333|7.9667|8.8583||7.31|7.5|7.6|7.17|6.515|7.15|6.79|7.02|6.39||||||||||||||||
2024-04-29 08:08:39|pink_usa_0210|CGMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||||||||0.8667||0.92|0.7|0.7|0.75|0.75|0.6453|0.72|0.74|0.705|0.6375||||||||||||||||
2024-04-29 08:08:40|pink_usa_0211|TCEHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|3.07|3.83|3.86|3.796|3.558|4.416|4.95|5.57|4.788|3.864|5.15|5.47|6.062|6.5|6.92|7.87|9.216|11.316|15.026|14.37|16.74|16.06|17.4|20.32|17.15|20.21|18.01|22.3|26.44|25|26.56|35.37|41.93|51.995|54.89|50.87|42.9812|40.08|44.18|41.115|41.24|42.985|50.41|53.91|71.17||||||||||||||||
2024-04-29 08:08:40|pink_usa_0212|SNPMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6423|0.6731||0.5962|0.6115|0.6099|0.7308|0.7902|0.7846|0.6525|0.8077|0.8462|0.6923|0.7154|0.8385|0.8538||0.715|0.8818|0.81|0.918||0.83|0.8235|0.9036|0.62|0.6551|0.5467|0.7004|0.7015|0.6853|0.813|0.8175|0.76|0.69|0.86|0.975|1.01|0.78|0.83|0.73|0.56|0.56|0.55|0.4875|0.4675||||||||||||||||
2024-04-29 08:08:41|pink_usa_0213|FOSUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.07||35.87|||||53.526|||46|40.33|41.08|31.75|31.45|33.5|35.54|31.46|28.67||||||||||||||||
2024-04-29 08:08:42|pink_usa_0214|CRWOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|15.15|12.17|7.07|8.16||||14.14|||13.17||11.32|10.99|13.82|18.388||33.46|23.01|22.21|16.3||20.34|||21.55|19.6901||17.85|20.02|21.07||23.68|18.86|16.58|14.93|13.91|13.5425|13.65||||||||||||||||
2024-04-29 08:08:42|pink_usa_0215|EGRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|13.83|||18.3|18.61|16.9||47|67.63|82.5285|74.88|79.38|93.45|68.05|81.63|64.43|53.89|60.98|58.83|42.73|60.43||||||||||||||||
2024-04-29 08:08:43|pink_usa_0216|CCCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|23.8|21.45|18.8|15.61|18.6|19.25||17.73|15.23||19.99|18.37|15.35|18.05|18.73|18.95|15.771|16.64|14.03|13.4|15.07|19.92|22.9|37.3|25.45|26.78|18.29|23.19|23.54|23.55|25.93|27.26|25.97|22.74|22.32|21.96|19.86|19.804|21.6|17.305|15.61|16.0675|15.2975|12.65|11.93||||||||||||||||
2024-04-29 08:08:43|pink_usa_0217|CKHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.3|12.32|11.54|12.765|12.115|11.97|12.98|12.81|12.41|12.45|11.19|11.23|10.335|10.48|9.42|8.845|9.15|8.59|6.37|6.63||||||||||||||||
2024-04-29 08:08:44|pink_usa_0218|CWYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.4|14.25|14|13.29|10.94|13.04|13|11.01|8.71|4.84|5.16|8.04|6.73||10.63|10.75|10||11.29|8.25|8.77|9.82|11.45|11.65|19.65|12.28|13.4|9.78|12.12|12.48|14.85|14.7864|13.69|12.925|11.66|10.7|11.11|11.37|13.4|13.92|11.98|10.45|10.63|10.3|11.43|8.055||||||||||||||||
2024-04-29 08:08:44|pink_usa_0219|CSUAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|17.18|14.736|14.54|17.184|16.44|18.56|18.372|17.6|18.664|14.104|15.47|16.28|14.82|13.2|12.42|13.61|10.91|11.01|11.515|11.31|10.39|10.08|6.56|6.455|5.84|6.41|7.09|8.16|8.51|9.7|10.26|9.91|11.27|10.04|8.782|8.86|9.95|8.23|7.68|7.94|6.882|6.94|6.42||||||||||||||||
2024-04-29 08:08:45|pink_usa_0220|CUAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.3|3.95|5.13|4.25|3.77|3.59|4.19|4.02|4.63|4.21|4.17|4.53|3.51|3.77|3.98|3.7661|3.35|3.1|3.49|2.66|2.6601|2.84||2.59||1.66|1.537|1.43|1.49|1.74|2.08|2.08|2.411|2.51|2.56|2.78|2.6|2.08|2.31|2.42|2.07|1.9913|1.87|1.75|1.7|1.6264||||||||||||||||
2024-04-29 08:08:45|pink_usa_0221|PCCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.12|1.17|||1.15|1.06|1.18|1.3311|1.425|1.2|1.2|1.53|1.25|1.22|1.3|1.37|1.17|1.11|1.22|0.99|1.17|1.44|1.08|1.02|1.13|0.84|0.72|0.54|0.65|0.66|0.68|0.73|0.67|0.636||0.71|0.835|0.755|0.6683|0.6621|0.5734|0.487|0.463|0.4166|0.3205|0.3529||||||||||||||||
2024-04-29 08:08:46|pink_usa_0222|CAOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2425|10.32||||11.1376|14.0682|14.0975|14.7993|14.2762|14.9893|13.0221|12.4632|14.4662|14.5247|15.0381|18.8849|14.1088|17.0583|14.1517|14.415|17.1|14.4083|15.39|14.95|17.6583|16.0833|109.75|16.8725|15.8|16.9|18.22|17.6|15.83|16.95|16.78|15.435|14.61||||||||||||||||
2024-04-29 08:08:46|pink_usa_0223|BKEAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.25|1.9|2.25|2.3|2.68|2.31|2.17|2.05|1.92|2.1|1.82|1.68|1.85|1.88|2.2|2.95|3.35|2.9|2.8|3.1|3.1|2.9|2.87|2.95|3.37||||5.95|5.95|5.65|6.1|5.5|6.1|3.9|1.69|1.99|3.05|3.2|4.1|3.5|3.41|3.85|4.19|4.13|4.29|3.72|3.25|3.85|3.29|3.65|3.72|3.95|3.87|3.82|4.36|4.06|4.14|4.35|4.186|4.11|4.26|3.3|3.61|3.13|3.64|4.022|4.2|4.15|4.13|4.214|4.38|4.16|3.98|3.62|3.36|3.68|3.06|2.61|2.37|2.2575|1.86|2.295||||||||||||||||
2024-04-29 08:08:47|pink_usa_0224|LGFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.39|13.1|16.28|20.3564|23.98|24.155|28.28|30.24|27.817|28.42|30.84|35.54|36.6|42.11|45.98|44.136|52.08||||||||||||||||
2024-04-29 08:08:48|pink_usa_0225|AHCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4933|11.7|14|15.8067||20.02|15.22|17.57|15.51|12.95|16.31|17.94|16.71|16.26|18.618|18.12|17.45|18.49|16.26|16.8765|21.19|13.57|14.12|10.27|12.2|13.96|14.55|17.7|16.42|18.92|24.8|26.37|29.36|30.665|26.18|29.14|28.64|28.42|33.23|34.245|35.62|37.35||||||||||||||||
2024-04-29 08:08:48|pink_usa_0226|ZHEXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.7|0.96||0.93|0.9|0.982|0.985|||0.585|0.675||0.64|||0.83||||||||1.28||1.13|||||||||1.2|||0.7968||1.02|1.08|1.03|0.849|0.778|0.74|0.725||||||||||||||||
2024-04-29 08:08:49|pink_usa_0227|DNFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.35|63.55|74.3|73.46|77.37|68.46|78.49|68.17|71.37|93.716|76.4518|79.615|81.28|49.33|68.6|59.73|56.33|52.22|49.84|57.46|55.32|63.89|63.28|62.76|55.84|48.64|46.762|54.69|41.29|47.06|48.62|40.71|30.1235|35.66||||||||||||||||
2024-04-29 08:08:49|pink_usa_0228|MPNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|37.37|66.18||||||||||||||||
2024-04-29 08:08:50|pink_usa_0229|CRRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8922|0.89||0.86|0.96|0.98|||1|0.79|0.765|0.99|1|1|0.725|0.64|0.66|0.55|0.68||||||||||||||||
2024-04-29 08:08:50|pink_usa_0230|CRCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29||||||||||||||||
2024-04-29 08:08:51|pink_usa_0231|WEICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|11.306|9.485|9.125|11.23|8.69|5.4745|7.125|7.775|7.67|7.31|8.905|7.535|7.455|8.195|7.5475|8.09|7.585|4.315|4.335|3.725|4.64|4.985|6.235|7.12|6.625|8.08|8.87|9.05|10.5|8.15|8.58|11.18|11.924|11.46|14.21|14.89|13.98|16.03||||||||||||||||
2024-04-29 08:08:51|pink_usa_0232|JIAXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|1.52|2.3|2.49|2|1.96|2.14|2.81|3.25|3.17|3|2.4|2.7|2.01|2.35|2.42|2.45|1.97|||1.8|1.65||1.68|1.65|1.96||||1.1|||||||1.6||||1.1|1.18|1.09|1.15|0.24|0.95|1.14||||||||||||||||
2024-04-29 08:08:52|pink_usa_0233|JMHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.1|27.8|31.25|28.8|32.85|43.35|43.93|45.35|52.05|52.63|50.05|49.5|49.65|53.23|59|63.75|66.96|51.77|51.448|56.01|61.58|60.06|60.83|64.54|60.649|47.29|50.85|57.11|56.49|60.59|53.6|62.33|64|65.5|64.11|65.2|64.7|63.41|65.835|71.79|62.6|51.9|57.12|56.65|40.8|41.71||||||||||||||||
2024-04-29 08:08:52|pink_usa_0234|JARLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|26.5|29.35|30.9|29.35|32.75|41|44|45.1|52|56|51|49.75|48.1|54.05|59.35|63.3|67.5|55.5|53.72|56.45|61.47|60.1|59.95|64.63|62.01|47.3|49.9|55.72|56.38|59.67|54.8|62.15|64.4|65.95|65.2|62.6|65|63.35|64.14|71.21|63.45|54.39|57.92|56.19|40.37|41.48||||||||||||||||
2024-04-29 08:08:53|pink_usa_0235|CICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.81|5.84|5.31|4.4|2.7|2.22|3.38|2.16|2.07|2.25||||2.19|2.11|1.91|2.04|2.338|||3.27||1.65|1.62|1.75||2.557|2.12|3.17|2.46|2.7289|2.85|2.1|2.07|1.99|1.94|1.785|1.92|1.9|1.26|2.42||||||||||||||||
2024-04-29 08:08:53|pink_usa_0236|ZTCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|10|12|11.75|7|6.83|7.53|8.41|5.975|4.3333|4.9167|5.075|3.3917|2.3417|2.5583|2.9417|2.75|3.1417|3.7767|3.4583|3.0833|3.7583|4|3.6667|5.9167|3.49|4.46|3.498|2.62|2.71|3.28|3.34|4|5.4|7.236|7.185|4.57|3.71|3.86|5.99|4.995|5.07|5.25|8.78|5.285|5.61||||||||||||||||
2024-04-29 08:08:54|pink_usa_0237|SMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5239|9.85|11.77|11.03|9.71|10.14|7.4|7.69|6.97|6.3|5.991|6.81|7.36|5.76|4.77|4.04|3.36|2.23|1.0299|1.7|2.7|2.47|3.06|4.26|3.86|3.41|3.69|3.87|4.26|2.61|2.34|2.67|2.14|1.96|2.26|2.71|4.01|3.56|3.67|4.17|4.06|4.6|5.27|4.37|5.38|4.3|5.52|4.18|4.21|5.84|7.1|6.57|5.34|4.7|7.7|6.57|6.5|5.7|4.36|5.04|5.24|5.42|6.3901|9.69|11.11|16.84||||||||||||||||
2024-04-29 08:08:55|pink_usa_0238|SNLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.895|10.021||10.01|8.91|9.361||12.43|||8.107|6.12|8.82|6.8|8.53|8.7|8.61|7.57|6.62|6.95|6.94|7.82|8.9|8.26|8.02|8.65|7.3|7.55|6.62|7.58|8.57|7.1|8.31||8.35|8.875|9.1|8.29|8.54|8.5|9.13|8.285|7.07|7.65|6.81|5.79|6.2||||||||||||||||
2024-04-29 08:08:55|pink_usa_0239|SHTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.6543|23.37|23.13|23|19.673|21.88|21.91|24.88|24.8|21.43|18.89|17.98|16.6925|15.7175|11.915|12.1425||||||||||||||||
2024-04-29 08:08:56|pink_usa_0240|PINXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.42|9.42|9.42|7.98|8.51|8.3|7.3|6.15|6.65||||||||||||||||
2024-04-29 08:08:56|pink_usa_0241|SIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.54|9.68|9.22|8.32|9.23|13.06|11.79|10.52|9.06|8.84|10.65|8.7|7.82|7.79|8.01|7.55|7.05|7.1|6.39|7.37|9.03|11.63|11.34|20.93|11.595|12.29|8.89|8.56|9.01||10.01|8.6|8.6|8.35|7.39|7.57||6.84|6.93|7.72|5.9625|6.09|5.98|5.55|5.835||||||||||||||||
2024-04-29 08:08:57|pink_usa_0242|CIADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828|||||||||25.058||||||17.405||||||||||35.47|30.95|31.3|30.52|36.25|41.27|38.75|36.5|36.1299|49.16||||||||||||||||
2024-04-29 08:08:58|pink_usa_0243|SUHJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.937|9.75|6|9.6|8.125|10.7|9.9|8.5|7.35|8.15|8.5|6.85|6.5|5.8|4.8|7.1|7.6|9.95|8.15|9.2|10.25|9.3|9.35|10.15|9.75|10.45|10.45|10.85|11.55|12|11.95|13|18.6|16.96|16.94|13.45|7.2|7.95|10.89|14.34|15.34|13.41|12.85|14.01|16.64|15.5|15.47|13.46|12.21|15.35|11.37|13.08|14.65|15.57|13.28|12.97|12.91|12.82|13.04|15.17|14.61|16.07|17.04|12.43|12.57|11.25|11.74|14.36|12.98|14.475|14.9|15.81|16.52|16.26|16.02|15.225|14.425|17.18|16.79|14.82|14.915|14.46|11.7|12.88||||||||||||||||
2024-04-29 08:08:58|pink_usa_0244|CBUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.01|50.397|38.23|40|38.87|43.7|49.71|58.7375|56.54|72.485||||||||||||||||
2024-04-29 08:08:59|pink_usa_0245|YZCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461|0.6094|1.3438|0.9453|1.6719|2.6875|1.8906|1.0938|1.4375|1.75|1.9688|2.2437|2.6625|1.8875|2|2.575|2.7062|2.3125|2.285|2.5987|2.4875|3.2725|4.575|7.075|4.35|6.7775|9.575|9.1875|7.9562|7.71|6.478|8.27|7.246|7.07|7.01|9.642|12.384|15.54|19.338|18.08|21.184|15.64|5.22|6.5|12.22|15.03|20.51|21.03|20.57|21.38|28.22|30.14|41.65|27.59|23.32|24.06|17.18|15.33|15.24|15.58|10.38|8.27|10.98|7.68|7.82|8.62|8.35|8.15|9.08|4.48|4.63|4.26|5.37|5.79|7.25|8.07|7.69|9.32|9.27|15.85|13.74|11.9525|9.22|9.603|9.16|8.01|9.22|7.955|7.81|7.82||||||||||||||||
2024-04-29 08:09:00|pink_usa_0246|HEGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|56.1|54.1|62.52|53.62|53.14|53.97|53.897|56.59|62.11|48.5|51.02|39.8|43.52|43.53|||34.74|42.75|48.75|49.21|46.9|45.6|40.49|40.49|37.15|32.16|33.5|37.89|40.58|41.22||||||||||||||||
2024-04-29 08:09:01|pink_usa_0247|YSHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.565|0.7|0.865|0.72|0.875|1.1|1.39|1.49|1.29|||1.1|0.75|0.79|0.72||0.73|0.7578|0.9522|0.87||0.88|0.9||1.03|0.88|||||||0.885|||||||0.97|1.08|1.06|0.7|1.03|0.6|0.67||||||||||||||||
2024-04-29 08:09:01|pink_usa_0248|SHPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.87|||||11.5||10.53|11.79||||||12.43|14.31|13.005||11.55|9.87|9.22|8.8925|9.4275|7.65|8.5625||||||||||||||||
2024-04-29 08:09:02|pink_usa_0249|CHJHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.44|||||||||0.54|0.495|0.46|0.4|0.42|0.32|0.28||||||||||||||||
2024-04-29 08:09:04|pink_usa_0250|TCYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.73||49.85|44.88|38.25|48.95|48.45|46|60.74|56.95|62.35|60|46.45|58|57.22|55.82|52.55|48.6|58.85|53.03|56.75|57.7836|48.36|50.55|41.55|36.75|31|20.2101|22.11|18.6|23.35|22.75|24.72|27|34.2|40|44.15|40.56|26.2|27.98|33.71||31.18|35.32|33.43|40.15||||||||||||||||
2024-04-29 08:09:05|pink_usa_0251|DSFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.884|16.82|16.35|14.53|11.4985|11.3|10.4|8.685|8.48||||||||||||||||
2024-04-29 08:09:06|pink_usa_0252|CGXYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91||0.685||||||13.03|13.03|12.4|12.4||||||||||||||||
2024-04-29 08:09:06|pink_usa_0253|CRYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.123|7.76|7.8101|6.43|5.86|5.168|5.43|4.04|4.5||||||||||||||||
2024-04-29 08:09:07|pink_usa_0254|CRYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.677|0.67|0.845|0.657|0.65|0.53|0.48|0.4|0.48||||||||||||||||
2024-04-29 08:09:07|pink_usa_0255|TSGTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.125|1.05|1.55|1.375|1.375|1.425|2.125|2.175|2.55|3.25|3.55|4.4|5.525|6.125|4.825|4.45|4.805|5.35|5.55|5.575|5.225|6.225||||8.9|10.175|17.575|15.45|15|14.225|9.075|10.5|9.25|14.125|16.695|24.65|23.675|20.7|26.415|25.575|23.275|28.475|28.23|25.775|26.767|29.98|27.47|26.95|30.575|34.565|36.655|43.585|37.255|39.44|36.815|34.65|31.675|32.41|23.59|22.046|18.44|17.99|17.17|20.5|22.8705|22.49|21.07|20.97|28.41|31.38|23.8|19.8|22.72|29.47|32.98|33.28|26.9724|32.85|45.66||||||||||||||||
2024-04-29 08:09:08|pink_usa_0256|HYSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.55|5.53|5.71|5.2||6.12|8.22|8.83|9.68|9.31|5.96|8.75|7.83|8.79|9.57|10.19|9.12|8.63|9.31|8.35|9.31|9.76|9.03|9.97|9.2|8.08|8.67|8.06|8.28|9.65|9.04|9.53|9.35|9.1|9.97|11.08|11.33|10.303|9.89|10.5|10.845|8.48|7.4|7.35|5.545|6.69||||||||||||||||
2024-04-29 08:09:09|pink_usa_0257|GWLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|18.8033|15.0433|13.7255|13.9333|16.5567|20.8333|22.8133|8.1467|12.605|7.26|7.28|9.47|9.35|12.35|10.43|12.6|12.16|11.89|9.68|6.13|6.41|8.07|6.81|6.17|7.795|7.61|6.67|9.52||||||||||||||||
2024-04-29 08:09:10|pink_usa_0258|GZUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.02|||25.606||21.04|||||||||||40.18||40|44.5|31.7|30.1|33.57|23.16|25||||||||||||||||
2024-04-29 08:09:11|pink_usa_0259|WYNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|26.6|32.47|32.6|27.9|26.13|25.15|22.8|28.66|25.92|30.51|29.2|38.17|45.97|41.86|39.75|33.48|26.41|19.89|16|12.68|11.2821|14.932|14.7|17.855|17.45|22.15|21.75|29.895|34.85|37.76|27.485|22.78|24.94|21.525|19.87|22.67|20.84|17.57|19.41||||||||||||||||
2024-04-29 08:09:11|pink_usa_0260|PPCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7467|27.3933|23.4267|24.2333|27.2733|32.8333|34.84|40.3067|33.6067|36.8733|24.2733|30.8933|28.4333|28.6333|26.6467|27.4467|31.9|33.2|49.62|44.5|29.35|24.945|30.5|27.098|27.68|30.7|26.65|22.03|19.69||||||||||||||||
2024-04-29 08:09:12|pink_usa_0261|OROVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|||||||49|||||||30.425|34.47|||27.75|24.35|24.12|28.6|29.91||28.5|24.95|23.5765|18.35|20||||25.07|45.21|47.84||||||30.98|22.53|24.17|21.03|21.03|21.42||||||||||||||||
2024-04-29 08:09:13|pink_usa_0262|BEIJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.375|0.325|0.225|0.255|0.28|0.24|0.23|0.205|0.14|0.23|0.17||0.23|0.26|0.24||0.225||0.23|0.27||0.293||||||||||0.371||0.3303|0.3324|0.3324|0.2958|0.294|0.364|0.34|0.355|0.28|0.205|0.2||||||||||||||||
2024-04-29 08:09:14|pink_usa_0263|ZLIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.79|13.16|9.44|7.73|10.05|7.436|6.7|6.302|5.86|6.46|7.5|4.1|3.9|2.82|2.85|||5.1|4.49|4.59||3.89|3.81|3.75|3.26|4|5.4|7.22|7.55|8.96|8.209|10.687||||||||||||||||
2024-04-29 08:09:14|pink_usa_0264|AIRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|9.76|11.85|14.49|17.57|18.1|22|26.14|19.02|19.94|19.37|14.21|16.05|12.7|11.95|13.14|15.57|17.21|12.62|15.75|13.05|11.32|12.789|15.4999|17.8205|24.56|14.41|16.3|12.69|13.3|15.12|13.2|15.73|19.21|17.9|20.75|32.25|22.82|18.1|19.1|22.15|18.63|17.72|18.18|16.5|12.58|13.85||||||||||||||||
2024-04-29 08:09:15|pink_usa_0265|AICAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47|0.65|0.735|0.86|0.91|1.07|1.3164|0.92|1.04|0.93||0.76|0.61|0.6348|0.674|0.7828|0.807|0.65|0.68|0.64|0.6|0.6145|0.685|0.8525|1.26|0.8113|||0.68|0.74|0.64|0.76|0.933|0.874||1.6|1.22|0.89|0.96|1.06|0.9757|0.885|0.8832|0.8351|0.64|0.7166||||||||||||||||
2024-04-29 08:09:15|pink_usa_0266|BYDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|8.89|12|16.6|16.1|14.8|11.54|12.13|7.97|6.48|4.04|4.7|6.36|4.1|3.37|4.84|7.3|8.88|7.08|9.98|12.24|9.8|13.28|12.1|8.667|13.86|7.56|11.47|9.68|11.55|13.82|12.045|11.735|11.59|12.05|18.17|18.0616|12.72|12.04|15|12.705|12|9.725|9.83|12.82|11.5|19.05||||||||||||||||
2024-04-29 08:09:16|pink_usa_0267|SHZHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3112|12.88|12.153|12.41|12.1625|13.16|13.945|12.65|11.98|16.18||||||||||||||||
2024-04-29 08:09:17|pink_usa_0268|ALMMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2||||0.825|0.914|||0.6456|0.465|0.5512|0.445|||0.405||||||||0.43||||||||0.52|0.476||0.6841|||||0.419|0.3451|0.293|0.3144|0.283|0.188|0.264||||||||||||||||
2024-04-29 08:09:17|pink_usa_0269|MAANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.52|0.695|0.64|0.59|0.43|0.515|0.59|0.52|0.485|0.38|0.27|0.34|0.225|0.22|0.265|0.285|0.225||0.265|0.225|0.205|0.245|0.25|||0.225||0.16||0.245|0.245|0.345|0.325|0.505|0.415|0.5406||0.49|0.4601|0.4628|0.42|0.39|0.395|0.371|0.282|0.275||||||||||||||||
2024-04-29 08:09:19|pink_usa_0270|CHOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83|1.03|0.9||1.33|1.16|1.25|1.84|1.95|1.99|1.5|1.46|1.71|1.44|1.69|2|2.02|2.13|2.51|2.99|2.74|2.52|2.87|1.81|1.45|1.88|1.05|0.97|0.7|||0.97|||0.86|0.88|||||0.84|1|1.1201|1.39|1.53|0.9|0.79||||||||||||||||
2024-04-29 08:09:19|pink_usa_0271|SFOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.37|3.8|3.12|3.26|2.19|||3.24|3.61|3.93|3.72|5.15|6.01|6.05|4.29|3.4945|3.25|2.91|3.03|2.89|2.8|3.23|4.09||||||||||||||||
2024-04-29 08:09:20|pink_usa_0272|DIPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.67|10.04|10.74|9.19|9.23|7.49|7.97|7.45|6.9|7.51|5.27|6.7|7.33|6.86|7|7.17|8.71|8.35|8.45|8.72|7.82|7.64|10.84|10.97|9.97|11.64|8.04|6.86||5.22|5.2|5.33|5.78|7.2|6.46||6.14|6.54|5.065|4.63|5.26|5.172|4.68|3.86|3.5|2.8|2.89||||||||||||||||
2024-04-29 08:09:21|pink_usa_0273|WQTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.55|0.705|0.72|0.64|0.62|0.64|0.83|0.9604|0.77|0.49|0.515|0.59|0.4|0.33|0.36|0.5|0.6612|0.5794|0.603|0.555|0.5603|0.52|0.565|0.54|0.67|0.425|0.41|0.41|0.743|0.765|0.65|0.73|0.585|0.51|0.471|0.53|0.465|0.36|0.32|0.37|0.34|0.26|0.2694|0.2542|0.173|0.2092||||||||||||||||
2024-04-29 08:09:21|pink_usa_0274|CHFFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4684|13|14.25||12.67||13.6||14.32|9.8|8.94|10|9.67|7.67|7.53|6.73|5.25|6.24||||||||||||||||
2024-04-29 08:09:22|pink_usa_0275|ZIJMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.93|6.71|5.97|4.854||4.47|4.51|5.08|5.11|5.95|8.2|4.57|5.09|5.9|6.4|6.75|6.87|7.42||||9.12|8.95|7.14|7.45|8.89|7.48|7.53|7.46|8.92|9.05|12.765||||||||||||||||
2024-04-29 08:09:22|pink_usa_0276|XNGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0864|||||||||22.88|||27.4912|28.744|27.7088|24.52|21.0416|26.3608|21.02|20.115|18.555|19.38|22|17.8|19.4|21.13|25.9|29.89|30.69|38.97|36.7|35.985|41.39|34.88|43.24|44.63|44.28|44.89|44.01||||||||||||||||
2024-04-29 08:09:23|pink_usa_0277|ZHSHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:09:23|pink_usa_0278|ZHUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|||||27.99|28.47|24.65|20.24|18.02|17.66|15.96|15.725||||||||||||||||
2024-04-29 08:09:24|pink_usa_0279|CEVIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|18.84|||||||20.14|||||||||||19.77|15.85|14.81|14.4|18.3|18.3|14.41||||||||||||||||
2024-04-29 08:09:24|pink_usa_0280|HOKCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4849|0.4037|0.4758|0.5156|0.5107|0.622|0.5962|0.6451|0.6182|0.6989|0.7042|0.672|0.7096|0.6451|0.6666|0.6827|0.8064|0.9247|0.8386|0.9408|1.0967|1.1021|1.0644|1.0913|1.1451|1.2795||||1.2257|1.1289|1.258|1.4623|1.5859|1.2956|1.2257|0.887|0.8279|1.0537|1.1397|1.2849|1.1558|1.1612|1.258|1.301|1.1935|1.1881|1.2203|1.215|1.3171|1.301|1.2418|1.43|1.4891|1.6504|1.258|1.2741|1.1397|1.2741|1.3305|1.3719|1.2887|1.4133|1.2619|1.353|1.1514|1.2034|1.3381|1.3667|1.3774|1.4812|1.4719|1.4955|1.5978|1.7395|1.7792|1.7056|1.9394|2.1948|1.8476|1.781|1.819|1.5714|1.371||||||||||||||||
2024-04-29 08:09:25|pink_usa_0281|TSYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.66|7.95|9.22|9.91|8.25|9.38|11.48|10.93|18.23|10.91|17.34|14.16|19.28|21.6|20.75|22.16|29.12|25.92|27.679|31.7275|29.59|26.205|26.5175|29.13|21.5|19.5875|22.5|21.15|18.51|19.82||||||||||||||||
2024-04-29 08:09:26|pink_usa_0282|SOTGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.756|116.82|84.16|136.81|164.28|155|134.09|147.84||||||||||||||||
2024-04-29 08:09:26|pink_usa_0283|SNPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.34|1.83|1.64|2.18|1.7|2.2676|2.27|3.42|5.11|4.93|6.2|7.87|13.58|18|16.33|19.18|13|9.45|12.06|8.975|13.145|15.7|16.545|13.88|15.88||||||||||||||||
2024-04-29 08:09:26|pink_usa_0284|ZHAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.575||0.78|0.96|1.02|1.015|1.315|1.825|1.975|2.06|2.1|1.62|1.98|1.19||1.75|1.32|0.9519|0.7|0.6929||0.59||0.5437|||||0.79||1.08|0.95|0.96|0.85|||||||1.15|1.15|1.31|1.31|1.31|1.16|1.226||||||||||||||||
2024-04-29 08:09:27|pink_usa_0285|CGHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|42.45|34.35|36.56|36.804|63.742|77.55|79|101.75|80.72|84.1|89.87|78.85|96.37|98.57|95.1|83.36|73.91||||||||||||||||
2024-04-29 08:09:27|pink_usa_0286|CGHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47||0.48|0.49|0.5||0.42||0.34||||0.65|0.9|0.98|1.01|1.22|1.51|1.69|1.8015|1.82|1.55|1.7|1.42|1.4|1.3|1.39||1.39||1.46|2.38|2.83|3.01|4|3.1526||3.306|2.936|3.85|4.275|3.88|3.55|2.9||||||||||||||||
2024-04-29 08:09:28|pink_usa_0287|HTCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|36.54|31.24|43.35|37.5|35.12||45.41|47.18|39.34|42.6|39.28|37.18|39.0765||37.2|36.38|28.99||28.08|29.7|36|42.11|46.49|46.6|56.53|68.31|87.05|73.66|59.285|54.75|52.45|47.52|41.42|47.85|49.0001|52.47|61.13||||||||||||||||
2024-04-29 08:09:29|pink_usa_0288|SHZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|56.5|56.5|56.5|56.5|47.98||||||||||||||||
2024-04-29 08:09:29|pink_usa_0289|SNYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.685|||0.465||0.28||0.29|0.242|0.24||||||||||||0.195|0.18||0.31|||0.29|0.525|0.37|0.5|0.6|0.54|0.6||||||||||||||||
2024-04-29 08:09:30|pink_usa_0290|CHDGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4123||0.443|0.4365|0.74|0.08|0.11|0.5|0.461|0.495|0.471|0.476|0.43|0.41|0.4|0.4241|0.4044|0.347|0.345|0.3549|0.3202|0.2899|0.258|0.281|0.281|0.28||||||||||||||||
2024-04-29 08:09:30|pink_usa_0291|CDGXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|8|14|13.06|||8.94||||9.81|||9.4|8.45|8.43|7.69|7.52|7.18|7.18|7.18|5.39|4.6|6.195||||||||||||||||
2024-04-29 08:09:31|pink_usa_0292|WXXWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|22.005|20.23|17.03|19.33|19.91|20.55|22.62|30.52|32.84|46.015||||||||||||||||
2024-04-29 08:09:31|pink_usa_0293|LKHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|||9.12|||11.46||||||9.54|||||||||||||||||17.77|14.45|13.48|13.13|13.13|16.44|14.32||||||||||||||||
2024-04-29 08:09:32|pink_usa_0294|SHWGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.17|4.32|4.12|3.79|4.43|3.73|5.398|4.984|3.98|4.06|3.66|3.37|3.48|2.66|2.85|2.6||2.53|||3|3.1||2.69|||3.784|3.66|3.31|4.12|4.83|5.51|7.31|9.46||||||||||||||||
2024-04-29 08:09:32|pink_usa_0295|AACAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||1.44||1.665|||2.544|2.599|1.963|2.277|2.598|3.14|3.42|3.69|4.069|5.584|4.471|4.445|4.437|5.567|6.196|5.902|6.645|5.848|5.204|7.232|6.835|8.0984|11.55|9.1895|10.49|10.8|18.195|21.225|19.655|15.05|10.67|6.925|6.075|5.34|4.21|6.96|6.78|5.02|6.31||||||||||||||||
2024-04-29 08:09:33|pink_usa_0296|CPKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.9|1.1|1.39|1.8|1.91|1.98|2.81|3.19|3|2.61|2.77|2.99|3.2|3.1|2.9|2.95|2.645|2.06|2.29|2.38|2.69|2.81|2.742|2.885|3.82|2.6796|3.01|2.09|2.49|3.205|2.97|2.4301|1.988|2.22|1.89|1.88|2.42|2.332|2.11|1.89|2.122|2.08|2.03|2.06|2.14|2.6||||||||||||||||
2024-04-29 08:09:33|pink_usa_0297|SOHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.58||0.48|0.5||0.75|0.75|0.8789|0.8632|0.6409|0.73|0.695|0.69|0.7179|0.7909|0.8452|0.85|0.92|0.7456|0.79|0.806|0.69||0.73|||0.4433|0.42||0.52||||0.5798|0.51|||0.39|0.41|0.34|0.3|0.39|0.37|0.37|0.35||||||||||||||||
2024-04-29 08:09:33|pink_usa_0298|MCRPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.695|0.695|0.71|0.72|0.635|0.485|0.48|0.57||0.395|0.49|0.528|0.57|0.735|||0.9231|1.13|1|1.37|1.09|1.05|0.98|0.9177|0.885|0.95|1.34|2.85|4.35||||||||||||||||
2024-04-29 08:09:34|pink_usa_0299|HNLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.25|3.05|4.65|3.75|5.75|4.7|4.25|4.125|4.475|4.813|4.5|4.1|4.428|4.4|5.19|6.05|7.85|5.95|7.15|9.6|8.95|8.75|9|9.95|10.8||||17.9|19.6|22.7|28.25|24.15|26.4|21.2|14.55|12.25|20.25|24.56|24.25|24.5|25|29.17|30.24|28.9|32.17|28.59|25.59|34.65|28.88|31.85|28.19|30.56|28.4|24.6|26.34|23.453|27.58|26.92|23.3|23.73|25.49|18.84|17.22|13.035|13.42|||20.15||18.88|17.1|17.06|15.42|13.985|13.6|15.45|13.18|12.2|12.64|13.26|10.11|12.61||||||||||||||||
2024-04-29 08:09:35|pink_usa_0300|HGKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.95|3.45|3|3.26|3.55|3.5|3.78|3.55|3.75|3.9|3.9|3.96|3.8|4.05|3.95|4.05|4.25|4.2|4.35|4.6|4.6|4.49|4.89|4.88|4.6||||5.05|5.34|4.75|5.02|5.8|5.7|6.26|5.43|6.25|5.4|5.62|5.41|5.58|5.9|5.94|6.35|6.53|7.11|7.91|7.61|7.11|7.01|8.04|8.78|9.206|9.4|8.782|8.15|8.01|8.77|9.57|9.59|10.01|9.41|8.99|8.87|9.45|9.733|9.95|9.66|9.05|8.8|8.75|8.7|8.61|7|6.93|6.61|6.965|6.81|6.83|7.055|7.005|6|5.7||||||||||||||||
2024-04-29 08:09:36|pink_usa_0301|HLPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.9|2.9|4.75|4.5|5.45|5.6|5.35|5.25||5.67|5.25|4.85|4.6|4.5|5.8|6.05|7.3|6.4|7|8.05|7.67|7.3|7.9|7.15|8.9||||14.6|15.45|17.75|19.4|19.15|20.3|14.8|9.11|9.23|15.45|16.74|20.85|18.48|17.75|21.92|23.46|20.4|21.12|17.79|15.03|18.8|15.72|17.53|17.95|19.45|18.38|15.65|17|13.89|15.78|15.9|15.005|14.51|16.29|10.85|12.055|8.98|9.59|11.39|11.11|12.8|12.81|12.44|11.43|11.81|11.46|10.06|9.81|12.17|11.02|11.42|10.525|11.56|10.59|13.41||||||||||||||||
2024-04-29 08:09:36|pink_usa_0302|KGDEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.92|126.79|126.79|126.79|135|135|291.67||||||||||||||||
2024-04-29 08:09:37|pink_usa_0303|JELCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.6||3.48|3.92||3.8||||3.32||||2.63|2.48|||3.65|3.87|4.15|3.08|3.075|2.59|1.99|2|1.65|2.28|2.23|1.6|1.93||||||||||||||||
2024-04-29 08:09:38|pink_usa_0304|JEHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.11|17.6|17.71|22.89|17.37|17.92||||||||||||||||
2024-04-29 08:09:38|pink_usa_0305|CFTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.723|0.85|0.765|0.61|0.62|0.46|0.43|0.495|0.615|0.485|0.695||||||||||||||||
2024-04-29 08:09:39|pink_usa_0306|JEXYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.31|||||19.44||21.33|21.11|17.03|16.96|20.84|17.52|17.17|17.73|20.14|22.27|22.29|25.84|25.61|23.49|23.7|21.61|24.47|26.7|21.37|27.62|24.11||28.25|27.3|27.95|28.5|29.75|28.24|30.55|27.88|24.16|26.89|27.6|26.82|25.79|26.98|23.755|24.14|21.11||||||||||||||||
2024-04-29 08:09:39|pink_usa_0307|BJCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|||||||||5.3||||5.85||||||7.2|7.01|5.81|5.61|4.64|4.25|4.25|4.87|4.1|3.09|3.36||||||||||||||||
2024-04-29 08:09:40|pink_usa_0308|GNGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.495||0.385|0.49|0.395||0.628||||0.5049|0.5136||0.603||0.5281|||0.59|||0.37|0.35|0.31|0.32|0.26|0.19|0.18||||||||||||||||
2024-04-29 08:09:41|pink_usa_0309|MAORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7168|1.5562|1.3676|1.2261|1.3959|1.3582|1.2827|1.8958|1.9335|2.0278|1.4336|1.2827|1.594|1.1978|1.2827|1.245|1.4997|1.6883|1.5657|1.6411|1.6128|1.7223|1.6977|1.6411|1.5845|1.63|1.63|1.51|1.28|1.475|1.334|1.31|1.33|1.445|2.02|2.175|2.09|2.625|2.17||2.045|1.85|1.5|1.705|1.56|1.439|1.63||||||||||||||||
2024-04-29 08:09:42|pink_usa_0310|JNBYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.19|0.82|1.04||||||||||||||||
2024-04-29 08:09:42|pink_usa_0311|XNGIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.331|0.3||0.3|0.3|0.245|0.26|0.27|0.25|0.25||||||||||||||||
2024-04-29 08:09:43|pink_usa_0312|VTSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.405|0.52|0.65|0.66|0.695|0.7|0.7751|0.795|0.855|0.835|0.69|0.7149|0.785|0.7171|0.864|1|1.09|1.27|1.25|1.43|1.37|1.36|1.29|1.36|1.42|1.92|1.4|1.8099|1.66|1.87|1.828|2.02|1.97|2.1|2.12|2.427|2.63|3.06|3.2|3.39|4.35|5.29|4.62|3.87|3.65|4.35|3.57||||||||||||||||
2024-04-29 08:09:43|pink_usa_0313|HMCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.365|0.6|0.7|1.25|1.08|1.01|1.01|1.2|1.07|1.09|0.715|0.64|0.7672|0.564|0.59|0.6|0.9|0.9|0.9|1.1|0.895|0.889|0.8807|0.78||1.03||1.11|||1.07|1.14|0.98||0.845|1.092|||0.89|0.9441|0.8682|0.85|0.615|0.585|0.865|1.05|6.46||||||||||||||||
2024-04-29 08:09:44|pink_usa_0314|GRVWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.555||||||0.5|0.46|0.38|0.49|0.49|0.5|0.465|0.49|0.58|0.68|0.69|0.719|0.505|0.6502|0.65|0.6068|0.53|0.43|0.4055|0.35|0.39||||||||||||||||
2024-04-29 08:09:45|pink_usa_0315|HDVTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03||4.7|3.95|4.9|4.25|4.25|4.9|5.87|6.5|5.6|6.2||7.18|7.1|7.5|8.25|9|||||10.7|7.85|9.85|0.2||||0.35||||0.37||0.49|0.56|0.4|0.42|0.34|0.3745|0.37||0.36|0.44|0.39|0.33|0.31|0.38|0.32|0.38|0.36||||0.45|0.42|||0.42|0.4825|||||0.426|0.42|0.4275|0.317|0.41|0.4|0.41|0.47|0.42|0.32|0.35||||||||||||||||
2024-04-29 08:09:46|pink_usa_0316|CHWTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.0294|0.0318|0.0832|0.1836|0.1518|0.1958|0.3035|0.2056|0.1175|0.0852|0.0881|0.0955|0.0636|0.0808|0.1493|0.1175|0.2081|0.2056|0.1542|0.3158|0.235|0.235|0.2164|0.1762|0.3231|0.1904|0.1713|0.135|0.155|0.1767|0.1124|0.1|0.07|0.04|0.02|0.03|0.0098|0.0045|0.01|0.0818|0.0103|0.0536|0.0122|0.026|0.022|0.0254||||||||||||||||
2024-04-29 08:09:46|pink_usa_0317|JRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|||2.0833|||||7.5|7.8|8.3|5.5|2|2||||||||||||||||
2024-04-29 08:09:47|pink_usa_0318|IINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|4.3|2.4|2.7|2.9|2.5|2.6|2.19|2.16|1.9|1.79|1.79|1.85|1.31|1.75|0.49||||||||||||||||
2024-04-29 08:09:47|pink_usa_0319|LBTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|47|59|58.4|81.2|123.3|130.1|58.6|57.6|47.5|46.3|18.2|9.69|4.4|3.97|4.04|||0.5|0.3|0.33|0.23|0.15|0.15|0.08|0.095|0.05|0.02|0.02|0.0001|0.0001|0.0001|0.0001|0.001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.0001|0|0.0007|0.0001|0.0001|0.05|0.55|0.25|0.272||||||||||||||||
2024-04-29 08:09:48|pink_usa_0320|IESFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.244||202|200|||||||||||||183.92||99.98|80|80.12|42.59|65.95||72.33|80.05||||106.57|115.87|116|113||93.13|140|116|76.07|167.75|6|120.28|92.07||||||||||||||||
2024-04-29 08:09:49|pink_usa_0321|CMTOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07||||24.26|25.5|21.66|21.75|24.28|24|28.71|29.19|21.56|18.6102|21.23|15|15.02|15.087||18.51|19.1|20.8|18.5|||18|9.41|12.6|8|13|13|9.51|10.04|9.05|4.63|6.33||||||||||||||||
2024-04-29 08:09:49|pink_usa_0322|DNSKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.64|||18.125||||||16.558|15.75|||18.371|||24.486|||||30.3|32.25|35.35||||46.95|43.8|41.3|40.35|39.9|35.25|28.95|11.7309|7||25.9||||22.85|||21.093|||||||||||25.65|27.35||||29.2||27.05||||||37.76|||39.99|32.5301|30.14|19.9686|18.3707|16.7|13.31|13.6|16.9|10.45|16.2587||||||||||||||||
2024-04-29 08:09:50|pink_usa_0323|DNKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|14.48|14.7|16.735|18.665|19.5|18.895|20.59|15.95|15.06|10.485|9.87|8.21|6.6|6.78|7.9625|5.962|8.03||||||||||||||||
2024-04-29 08:09:50|pink_usa_0324|AMKBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.4|8.715|10.03|12.238|12.9406|12.89|10.815|10.646|9.45|8.69|7.13|6.23|6.45|7.5|6.67|8.15|9.39|10.277|8.615|8.21|7.38|7.875|7.21|6.65|5.31|5.28|6.89|5.245|4.81|7.505||||||||||||||||
2024-04-29 08:09:51|pink_usa_0325|AMKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|||||1440|173.6732|||1824|1375|1238.2|1530|1250||1319.8|1539|1375|1648.2|||2300|2442|2091|2180.67|1937|1736|1425|1200.43|1277.31|1469.63|1273|1576|1706|1882.95|1598|1570|1382.12|1460|1379|1230.5|991|1089|1365|1039|969|1351||||||||||||||||
2024-04-29 08:09:51|pink_usa_0326|NONOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|11.7|12.93|14.05|||20.716|24.6|24.492|22.45|22.35|27.8721||30.8|31.85|34.85|34.4|34.51|34.84|48.25|44|45.58|45.72|46.95|56.85|55.1675|54.99|50.9|56.55|47.07|33.25|35.68|41.85|46.9614|52.65|53.15|46.71|49.08|46.5|48.91|46.37|52.62|56.41|59.87|65.95|65.55||||||||||||||||
2024-04-29 08:09:53|pink_usa_0327|DOGEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|52.2|54.9161|62.7921|59.812|63.9995|69.55|73.7|82.25|98.43|91.15|103.15|110.3977|143.25||||||||||||||||
2024-04-29 08:09:53|pink_usa_0328|DNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.02|21.45|23|24.8|26.86|32.61|30.52|34.85|37.75|47.195||||||||||||||||
2024-04-29 08:09:54|pink_usa_0329|VWDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|15.73|25.35|25.3|24.1|16.95|15.66|12.32|9.48|10.62|10.02|6.79|4.22|3.44|2.06|2.1|1.55|2.37|4.79|6.17|9.38|11.68|17.865|14.17|12.2634|13.99|16.69|17.32|20.76|22.54|23.43|27.7|22.365|24.64|29.52|29.925|20.715|24.055|21.57|23.225|24.82|27.59|28.34|26.07|31.89|32.315|32.69|50.09||||||||||||||||
2024-04-29 08:09:55|pink_usa_0330|VWSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|76|75.1|72.35|50.7|46.85|37.3|28.45|32|30.2|20.09|12.7|10.39|6.4|6.75|4.7|7.16|14.6|18.65|28.27|35.1696|53.611|42.5|37.05|42.104|50.17|51.99|62.05|68.02|70.34|83.5|67.34|73.812|88.516|89.68|62.42|72.6|64.42|69.9|74.65|83.25|83.465|78.99|95.735|96.36|98.67|151||||||||||||||||
2024-04-29 08:09:55|pink_usa_0331|CABGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|17.7|19.63|20.86|23.07|14.16|13.44|15.91|15.53|17.34|19|20.6|19.41|19.46|21.61|20.95|20.84|18.57|17.88|17.2338|18.845|14.99|16.83|18.045|19.365|18.96|16.935|17.6|21.53|22.89|23.42|24.575|22.35|24.625|22.11|24.39|26.875|29.27|29|27.292|25.78|28.46||||||||||||||||
2024-04-29 08:09:56|pink_usa_0332|CABJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|63.5|||||||107||||||85.3|94.95|110|98.78|99.74|108.75|108.35|105.05|93.42|89.1|83||76.5|||97.24|93.82|84.85|85.9|108.9|114.65||124.25|110.25|124.15|109.5|120.25|131.5|146.85|143.85|134.5813|119.1138|143.96||||||||||||||||
2024-04-29 08:09:57|pink_usa_0333|TPDKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.09|3.22|3.42|2.72|2.699|2.6565|2.22|2.686|2.63|2.59|2.53|3.06|3.879|4.28|4.8788|4.52|4.4|4.55|4.83|5.47|4.871|4.5885|4.35|4.31|4.32||||||||||||||||
2024-04-29 08:09:57|pink_usa_0334|ISSDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|||21.31|||19.33|16.966|18|17.375|15.52|14.07|12.19|11.5|8.61|9.17|7.76||||||||||||||||
2024-04-29 08:09:58|pink_usa_0335|HLUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|16.34|16.46|19.41|20.121|21.42|28.73|27.1|21.33|22.328|20.1435|19.92|29.89|30.12|37.44|39.19|39.836|38|42.15|53.28|63.07|49.902|52.76|69.774|58.855|41.16|45.354|41.285|36.25|38.28|35.755|38.645|33||||||||||||||||
2024-04-29 08:09:58|pink_usa_0336|HLUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.35|14.95||19.7|22.25|24.55|22.25|18.8|20.85||18.1|16.6|16.8|19.25|20.22|21.18|28.4|27.02|21.17|22.32|19.88|19.62|30.95|29.98|36.73|36.9|40.9||40.95|53.2|63.78||53.14||59.53|40.91|45.7638|40|36.4|38.2|34.836|38.24|33.38||||||||||||||||
2024-04-29 08:09:59|pink_usa_0337|DSDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|21.68||22.14|24.47|29.505|34.78|37.955|39.28|41.61|46.775|38.3|41.53|45.479|49.44|55.64|50.7|53.35|76.5||||||||||||||||
2024-04-29 08:10:00|pink_usa_0338|NVZMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.83|15.88|17.56|20.118|20.4|20.938|23.42|26.098|27.6|33.47|28.34|30.048|30.41|27.48|27.2|26.97|35.25|34.87|36.82|38.86|46.35|49.09|46.74|44.14|48.99|45.695|42.62|47.01|43.99|47.555|43.17|33.97|38.472|44.67|50.105|52.9|51.24|50.84|55.51|46.58|46.235|47.695|40.26|48.425|52.18|53.15|57.7135||||||||||||||||
2024-04-29 08:10:01|pink_usa_0339|GNNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|54.01|59.95|||74.85|80.92|71.18|64.28|67.82|63.81||55.89|55.53||||69.06|88.04||95.87|105.97|117.55|141.15||109.95|144.8|135.15|120.2|171.73|150.15|208.86||||||||||||||||
2024-04-29 08:10:02|pink_usa_0340|GGNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.1|7.05||9.55|9.9||7.25||11.3|12.98|15.7784|18.48|19.25|21.8638|24|24.2|26.91|23.08|21.52|22.75|21.46|18.4|18.5|19.38|19.55|21.9|20.05|22.36|29.2|33.6|31.95|35.25|35.4|52.45|35.883|42.95|47.5995|42.65||56.16|51|69.1||||||||||||||||
2024-04-29 08:10:02|pink_usa_0341|WILYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.62|8.91|8.945|||||||||7.925||7.595||8.06||8.305|11.11|10.535|8.47||12.2726|13.45|14.49|18.105|18.52|20.61|15|14.85|17.6|15.06|13.59|16.1|13.855|15.49||||||||||||||||
2024-04-29 08:10:04|pink_usa_0342|WILLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68||11.7|14.48||13|13.55|15.038|16.38|18.26|15.48|15.7|17.95||16.71|16|18.02|16.13|17.47|18.75||||14.7|15.33||16.75|18.1508||20.9|20.85|16.4775|18.85|25.65|27.15|28.95|35.7565|39.4|46.64|29|30.15|31.45|30.05|30.1|31|26.25|29.85||||||||||||||||
2024-04-29 08:10:04|pink_usa_0343|CLPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.52|8.32|8.625|7.995|7.66|6.71|8.02|7.64|7.52|7.53|6.26|7.055|8.525|8.11|7.79|8.46|9.495|10.635|9.525|9.6475|10.67|12.03|11.95|13.32|16.34|17.015||||||||||||||||
2024-04-29 08:10:05|pink_usa_0344|AKABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.24|||||31.38|42.695|40.01|52.23|48.91|55.3|55.3||||||||||||||||
2024-04-29 08:10:06|pink_usa_0345|AMBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|24.57|15.61|15.2|17.1801|22.36|34.19|29.1||||||||||||||||
2024-04-29 08:10:07|pink_usa_0346|AMBFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9767|28.5032|40.74|22.1|24|15.3|15.74|15.9|21.59|30.35|35.25||||||||||||||||
2024-04-29 08:10:07|pink_usa_0347|CHYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.23|10.68|11.275|11.9619|12.585|15.415|15.63|15.725|15.29|14.0025|14.9125|17.27|21.135|22.325|21.02|23.97|25.735|22.8875|25.32|26.94|20.64|19.08|18.43|24.19|28.36||||||||||||||||
2024-04-29 08:10:08|pink_usa_0348|CRTSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.5|29.6|31.9|35.39|36.9|33.5|37.37|41.33|43.04|41|41.09|41.43||||62.95||62.1|56.35|59.64|67.13|83.12|90.57|85.3|93.5|100.4|90.45|99.85|106.1|81.35|74.75|76.05|93.5|112.7097||||||||||||||||
2024-04-29 08:10:08|pink_usa_0349|SAXPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18||12.49|11.96|10.6|11.8|12.69|15.12|16.3|14.15|12.59|14.28|11.7|14.3|15.87|18.58|20.33|21.35|23.64|25.16|24.97|24.4|24.602|25.2|23.85|24.05|24.29|22.82|22.24|21.02|22.015|22.705|25.125|26.22|26.395|28.325|24.76|25.695|22.32|23.655|21.8|20.262|20.265|20.87|17.07|19.975||||||||||||||||
2024-04-29 08:10:09|pink_usa_0350|NOKBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5778|21.9339|19.4232|19.3231|19.2544|14.8597|12.6533|13.2311|12.4511|10.2014|8.5511|8.32|7.8289|4.29|4.0589|4.7334|5.3156|4.9256|5.9078|7.955|7.21|7.76|8.0935|8.0925|8.0512|7.36|6.2225|7.31|6.0475|5.6|5.7345|4.31|5.02|6.27|6.1475|4.94|5.62|6.065|5.39|5.4|6.35|5|5.008|3.41|4.0093|3.815|5.05||||||||||||||||
2024-04-29 08:10:10|pink_usa_0351|FOJCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.95|5.3|4.5|4.53|5.5|6.05|6.51|5.4|4.29|4.803|3.676|3.52|3.54|3.88|3.82|3.99|4.65|4.88|4.8|5.07|4.77|4.57|3.78|3.18|2.98|2.58|2.95|3.09|2.85|3.01|3.06|3.47|4.04|4.42|4.51|5.02|4.116|4.28|4.13|4.4|4.65|4.47|3.64|3.79||||||||||||||||
2024-04-29 08:10:10|pink_usa_0352|SEOAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9.9|11.4|11.1|12.98|13.1|14.17|11.38|11.33|9.97|10.84|13.36|13.32|13.5|12.92|13.47|15.89|15.1|13.22|13.62|12.86|14.3|13.99|14.9|15.63|16.71|18.77|16.41|15.64|12.4|13.25|9.96|8.1|4.73|5.85|6.51|8.05|5.97|6.96|7.68|8.93|11.31|10.85|7.01|5.16|7.64|5.81|6.14|6.07|6.67|7.22|7.79|9.56|11.22|10.37|8.69|8.3867|9.57|10.7401|9.255|9.63|8.03|8.23|8.95|9.57|10.76|12.64|13.14|15.67|17.61|20.25|18.61|13.47|13.725|11.1|11.19|13.465|11.9|11.86|13.94||||||||||||||||
2024-04-29 08:10:11|pink_usa_0353|NTOIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.6167|3.1433|||3.5567||3.9433|4.2333||4.6567||5.3533|5.54|7.1|6.86|6.0867|6.8233|7.3933||12.1667|13.6067|14.8833|13.1567|16.5167|17.34|15.995|16.95|19.9999|19.75|25.85||||||||||||||||
2024-04-29 08:10:12|pink_usa_0354|MXTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|32.15|36.71|40.25|40.25|32.5569|24.6948|13.5204||||||||||||||||
2024-04-29 08:10:13|pink_usa_0355|UPMKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.125|12.9375|13.3125|13||16.625|13.9375|15.748|18.1588|19.5425|16.375|16.665|14.655|13.75|18.244|18.5|19.356|18.4|19.343|21.082|21.326|19.55|20|19|21|||25.25||25.25||21.25|17.65||16.25|13.15|8.05|||||13.2|||||||||||||12.2||||||||||16|18.9||||||||37.1865||27.0223|30.302|27.95|26.5|33|32.0373|27.6|29.3||||||||||||||||
2024-04-29 08:10:14|pink_usa_0356|UPMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3225|30.8|28.68|30.32||||||||||||||||
2024-04-29 08:10:15|pink_usa_0357|WRTBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3167|2.2|2.6667|3.26|3.2233||3.22||3.5367|3.4267|3.17|3.1|2.92|2.91|2.9033|2.9067|2.74||2.86|3.4967||4.5433|4.295||4.6|4.17|3.2|3.53|2.93|2.38|2.16|2.225|1.7|1.69||||||||||||||||
2024-04-29 08:10:15|pink_usa_0358|OUKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|2.35|2.35|3.02|3.02|3.02|3.625||||||||||||||||
2024-04-29 08:10:16|pink_usa_0359|KNCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|6.89||6.56||4.44||||||||||||6.498|7.97|7.97|6.256|6.256|4.48|5.4801||||||||||||||||
2024-04-29 08:10:16|pink_usa_0360|KNYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.205|20.25|20.76|20.84|22.95|23.06|21.265|19.88|21.04|22.32|23.53|25.43|21.85|21.595|24.64|26.89|25.79|25.815|24.74|27.445|24.835|25.24|27.96|28.28|31.37|28.5|33.63|42.7535||||||||||||||||
2024-04-29 08:10:17|pink_usa_0361|KKOYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.525|5.26|4.675|4.045|5.1075|5.185|5.3875|6.175|5.875|5.5275|6.9025|6.4025|7.3625|||6.585||||||6.7|10.75||||||||||||||||
2024-04-29 08:10:17|pink_usa_0362|NKRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|19.62|19.97|22.86|21.07|23.45|24.81|22.27|21.33|16.91|15.38|15.14|17.18|13.27|18.9|18.42|17.65|18.25|17.83|19.74|21.06|20.889|21.7599|23.41|18.47|21.342|15.69|17.745|14.4|13.58|14.29|13.59|10.3|13.76||||||||||||||||
2024-04-29 08:10:18|pink_usa_0363|CRARY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|7.05|8.75|10.85|6.99|5.05|6.25|6.78|7.99|7.18|4.9|3.05|3.14|1.79|2.84|3.769|4.79|4.69|5.09|6.01|7.64|7.8|7.3|6.91|7.22|7.375|6.65|5.96|5.016|4.98|4.572|5.615|6.01|7.675|8.59|8.325|8.545|6.87|6.875|6.175|5.93|5.67|5.53|6.91|6.52|4.1|5.0425||||||||||||||||
2024-04-29 08:10:18|pink_usa_0364|AXAHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.126|30.376|33|32.876|33.064|35|48.938|57.25|28.875|31.125|33.875|30|31.3125|34.875|31.4688|33.25|36.4688|32.75|31.15|29.98|28.18|22.71|17.95|20.72|14.25|14.65|13.33|14.58|17.8|18.77|23.89|20.51|20.55|23.43|25.16|25.02|26.28|30.31|35.38|34.52|36.99|38.91|42.67|43.35|39.35|39.34|33.66|34.82|31.4|16.79|13.9|17.19|22.56|25.69|20.12|15.98|15.73|14.34|20.07|21.46|15.1|13.4|16.38|11.67|14.52|16.21|18.05|19.73|22.77|25.99|26.92|24.6|24.64|24.14|24.46|25.905|24.22|26.29|22.185|25|20.2|23.33|23.64|26.625|29.2|30.39|31.16|24.65|25.205|23.95|24.04|24.66|23.78|27.22|26.45|18.59|20.65||||||||||||||||
2024-04-29 08:10:19|pink_usa_0365|BNPQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|23.125|22.8|23.25|21.5|22.8|27.75|25.1|19.5|20.9|23.85|24.5|26.9|32.5|29.25|30.7|34.85|36.15|33.95|36.8|40.25|45.95|45.65|52.6|53.7|54.9|61.4|53.45|55.9|45.55|53.75|42.45|25.4|15.32|31.49|41.63|43.1|35.46|28.71|31.86|29.54|37.67|39.16|24.25|18.55|24.51|15.79|21.74|27.42|29.36|29.57|32.84|37.3|40.28|34.67|32.9|31.98|29.77|31.315|30.47|29.93|22.405|26.64|24.89|28.99|29.37|35.545|38.36|38.045|40|31.4|30.08|25.46|24.22|23.1501|22.53|28.255|28.83|17.94|20.81||||||||||||||||
2024-04-29 08:10:20|pink_usa_0366|CNPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5421||||9.44|11.16|12.66|11.09|12.35|12.35|11.67||11.36|10.925|9.33|9.785|8.4|4.76|6.72||||||||||||||||
2024-04-29 08:10:21|pink_usa_0367|SCGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.219|10|11.375|12.125|11.125|12.312|12|11.85|10.95|10.9|13.9|12.2|11.1|11.3|11.85|13.4|15.75|18.9|17.25|16.85|19.55|21.05|20.25|21.75|24.15|28.45||||36.5|39.1|32.2|28.85|23.35|21|19.15|7.93|5.42|11.45|14.65|14.3|11.32|8.3|10.2|10.39|13.11|11.56|6.41|4.16|6.47|4.08|5.22|6.71|7.77|8.14|8.77|10.716|13.16|11.265|10.24|9.12|9.33|9.7|9.8|9.39|6.65|7.815|7.23|8.67|8.85|11.39|11.16|10.05|11.38|9.64|8.335|7.32|5.48|5.2|5.138|6.289|5.6|2.91|3.09||||||||||||||||
2024-04-29 08:10:21|pink_usa_0368|TTFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.105|56.7864|57.1313|63.9938|54.5897|45.25|46.8625|48.95|58.35|57.5|49.05|48.7|56.435|44.19|49.1|49.7|49.75|50.9|56.15|60.158|63.9485|70.6039|66.272|59.6|53.2|51.6|42.75|48.8|43.93|48.34|47.55|47.16|49.4|52.9|50.03|56.2|57.05|59.8|64.4125|55.18|56.24|53.65|48.65|53|45.9913|37.405|39.99||||||||||||||||
2024-04-29 08:10:22|pink_usa_0369|ECIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.65|11.85|10.14|8.26|7.95|8.62|8.54|7.96|6.08|5.35|4.93|3.63|4.02|3.6|3.8|4.53|5.62|7.3|7.84|7.52|6.43|5.81|5.45|4.885|4.25|2.91|2.07|2.6|2.5|2.065|1.9|2.08|2.069|2.6225|2.55|2.64|3.235|3.25|2.83|2.625|2.31|1.97|2.78|1.7|2.04||||||||||||||||
2024-04-29 08:10:23|pink_usa_0370|NTXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5||66.65|70.5|65.825|72.28|74.6|64.36|59.13|51.59|48.25|43.36|50.225|54.55|70.8|75.85|78.7542|86.86|81.76|68.54|54.94|53.983|46.8|38.66|42.72|46.8|22.7|28.99||||||||||||||||
2024-04-29 08:10:24|pink_usa_0371|SCRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|41.375|41|43.625|51.25|62.625|61.625|58.875|52.563|53.875|49|44.188|40.125|38.375|43.688|47.375|49.2|43.6|45.4|34.82|31.78|34.3|21|9.9|4.8|6.75|5.7|4.24|2.06|1.43|1.37|1.87|2.12|2.03|2.02|1.97|2.37|2.32|2.42|2.93|2.6899|2.82|2.25|2.53|2.2|2.54|2.26|1.83|1.8|2|2.54|2.49|2.35|1.95|1.95|2.3|2.72|2.77|2.23|2.29|2.61|2.28|2.54|2.66|2.9|2.86|3.29|3.48|3.4|3.38|3.05|3.01|3.29|3.58|3.55|3.905|3.555|3.32|2.92|3.175|3.48|3.975|4.29|4.08|4.42|3.6|4.15|4.83|4.34|3.99|4.08|4.22|4.005|2.64|2.56||||||||||||||||
2024-04-29 08:10:25|pink_usa_0372|SZCRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8559|||||28.6|23.05|23.21|26.04|21.5|23.89|26.25|||32.2||34.45||31.35|||34.9|37.04|38.35|34||28.4|31.5|34.15|38.55|||44.1||38.0765|48.09|47.1|44.65|44.1|41.9587|38|24.91|26.5||||||||||||||||
2024-04-29 08:10:25|pink_usa_0373|PUGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.435|12.71|16.586|20.95|17.485|17.0585|15.06|15.775|15.0059|14.785|19.4|20.024|21.41|21.29|22.76|23.9|28.02|21.965|24.88|23.18|21.61|24.56|18.92|15|17.636||||||||||||||||
2024-04-29 08:10:26|pink_usa_0374|PEUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9445|14.7063|14|13.95|12.33|16.46|20.49|18.06|17.6|14|15.13|14.44|14.4|19|19.881|||22.11|24|27.9|21.93|24.9|23.16|21.06|24.6|18.97|14.09|17.15||||||||||||||||
2024-04-29 08:10:27|pink_usa_0375|SNYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.05|62|66.75|76.0406|74.05|58.2602|56.9|65|69.46|76.65|72.6|67.05|74.8|68.95|81.55|89.05|93.6|109.1|99.75|106.9025|101.81|105.45|109.25|94.4|98.55|101.65|97|88.1|78.39|81.85|77.52|80.975|85.85|97|97.3|91.45|77.89|76|86.9|90.5|82.65|85.05|86.2|89.55|100.2|93.99|104.0404||||||||||||||||
2024-04-29 08:10:27|pink_usa_0376|CHDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|45.9|48.6|50.15|51.3|44.17|48.09|49.35|50.83|46.12|46.34|45.74|41.1|44.87|48.84|53.75|71.76|76.88|90.04|93.5|109.6854|106.77||110.87|120.325|125.77|124.9|120.75|90|103.25||||||||||||||||
2024-04-29 08:10:28|pink_usa_0377|LVMUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|16.55|18.95|21.95|21.35|20.21|23.22|30.73|31.16|34.9|33.26|29.7|33.97|30.5|33.28|34.62|34.56|35.64|35.58|38.3|37.3|39.27|34.69|35.52|36.6|35.99|33.53|33.08|33.322|32.09|34.52|36.23|40.12|50.7|52.17|58.12|59.98|69.85|72.125|56.831|67.88|76.02|79.46|90.155|81.52|79.7604|94.32||||||||||||||||
2024-04-29 08:10:29|pink_usa_0378|LVMHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|82.35|94.55|111.95|108|98.15|116.5|153.95|156.7|166.5|157.6|147.9|169.19|151.5525|162|176.34|171.1|181.4|182.45|191.595|185.75|195.66|173.21|175.67|180.9|182.75|168.75|165.85|166.29|159.19|172.975|180.87|202.55|253.725|261.35|290.1|302|351.55|361.44|287.55|338.39|380|396.29|451.45|405.04|403|472.48||||||||||||||||
2024-04-29 08:10:29|pink_usa_0379|RNLSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|21.47|16.16|19.465|17.68|18.745|16.27|15.68|17.73|18.97|17.6407|20.27|21.61|19.31|17.38|14.045|13.235|12.59|11.41|9.6|6.1|4.1288|5.78||||||||||||||||
2024-04-29 08:10:30|pink_usa_0380|ENGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|37.6|41.45|44.4|37.1|30.05|30.8|36.15|38.98|36.16|31.53|28|25.84|19.93|24.1|22.5|19.44|21.29|21.77|23.37|24.395|27.862|24.76|24.05|21.7863|20.125|17.6|17.25|15.16|15.39|16.03|12.345|12.26|15|16.71|17.445|15.69|16.03|15.045|14.06|15.91|14.06|15.06|15.69|16.7|11.636|13.47||||||||||||||||
2024-04-29 08:10:30|pink_usa_0381|ENGQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|39|42.2|45.75|37.2|31.4|31.5|33.5|40.6|36.129|29.9|25|26|19.91|24.748|21.75|19.04|21.053|22.0472|23.16|25.45|27.56|24.51|24.2|22.004|20.12|18.705|17.24|15.05|15.7|16|12.09|11.96|14.68|17.06|17.25|15.7|15.72|14.89|14.05|15.74|13.945|14.85|15.725|16.34|11.9828|12.99||||||||||||||||
2024-04-29 08:10:31|pink_usa_0382|FNCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|24.2|25.25|26.05|22.653|18.57|20|21.45|22.15|22.1|18.68|16.2|15.5|12.86|14.09|10.5|9.47|10.06|10.3|12.82|12.63|16.4|15.26|17.47|17.87|15.82|15.36|17.29|17.25|16.97|15.05|14.49|15|17.85|16.785|17.15|17.2|16.9|16.75|17.1|15.45|15.65|14.74|16.435|14.4306|11.02|11.66||||||||||||||||
2024-04-29 08:10:32|pink_usa_0383|VEOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|34|25.4|23.3|17.89|21|19.28|23.02|29.8|26.81|25.8|31.79|35.74|38.73|39.78|41.84|52.48|57.25|56.17|65.55|70.5|82.91|75.65|90.7|89.05|69.54|54.77|26.02|21.87|29.27|32.01|34.66|32.76|25.2|23.24|29.51|32.5|28.66|16.28|11.15|12.17|12.18|10.86|10.82|12.04|12.3|15.64|16.1|17.79|18.4|17.87|17.67|18.8|21.45|21.09|23.57|23.8|22.36|21.88|17.35|16.91|22|22.84|25.05|23.79|22.59|21.17|21.425|21.96|22.85|24.13|25.6|31.27|21.99|22.06||||||||||||||||
2024-04-29 08:10:33|pink_usa_0384|ESLOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|23.4|28|29.75|29.68|27.4|30.6|31.88|35.7|38.75|38.2|35.44|39.875|42.72|44.18|48.5|49.92|56.88|56.84|51.43|54.255|52.79|50.6248|55.48|58.15|60.99|57.96|63.79|59.705|65.48|64.01|53.155|57.48|66.56|62.17|63.23|65.7|68.28|73.11|63.095|60.935|57.93|73.43|77.65|68.12|60.92|66.1||||||||||||||||
2024-04-29 08:10:34|pink_usa_0385|VCISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|12.04|13.6|14.35|13.04|10.65|11.01|12.1|14.45|16.14|12.89|10.37|12.99|10.57|10.82|10.83|11.75|12.75|13.07|15.97|18.5|18.53|16.16|13.41|14.8|14.97|15.26|16.15|17.41|18.76|18.95|16.25|17.99|21.345|22.715|25.625|24.72|24.5|24.295|21.79|23.255|24.846|26.94|27.49|26.22|23.3325|24.33||||||||||||||||
2024-04-29 08:10:34|pink_usa_0386|LRLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.25|132.75|136|139.75|15.25|15.5|15.125|13.3|13.9|13.5|13.5|14.7|15.1|14.35|12.7|14.75|13.4|14.7|16.65|15.75|13.45|14.75|15.7|14.75|15.85|14.4|18.2|17.8|20.15|20.35|21.7|23.8|22.8|27.6|23.6|24.05|20.2|15.55|13.15|15.65|18.35|21.95|20.22|17.95|18.93|21.25|22.64|25.26|23.29|20.55|22.53|23.15|25.34|27.06|29.53|34.35|33.56|33.65|33.53|35.16|33.291|34.08|36.13|38.52|33.89|36.13|34.49|37.62|38.54|34.21|36.57|42.41|41.69|44.53|43|47.8|47.68|47.075|50.905|53.6|53.36|56.83|57.6|57.41|66.39||||||||||||||||
2024-04-29 08:10:35|pink_usa_0387|DANOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.876|53.44|52.5|58.628|52.064|54.94|49.628|47.564|40.252|50.628|27.876|26.82|27.85|25.3|27.19|23.08|22.8|27.12|25.41|25.99|24.35|27.91|27.8|30.68|35.63|34.01|16.15|17.55|18.87|18.87|20.49|19.94|24.07|25.57|28.63|33.22|34.01|31.46|15.1|17.9|15.85|17.3|13.81|10.9|9.45|10.61|10.59|12.87|11.65|10.3|10.61|11.8|12.31|14.76|13.67|12.74|13.41|13.08|12.52|12.686|14.03|15.21|15.582|14.61|14.17|14.89|14.14|14.03|13.82|14.25|12.5|13.68|13.97|14.075|15.57|12.69|12.915|14.855|15.77|16.955|15.86|15.47|15.895|14.98|15.25|15.92|17.82|16.39|15.41|13.65|13.25||||||||||||||||
2024-04-29 08:10:36|pink_usa_0388|GPDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|53.25|53.6|60.34||51.75|52.9554|60.1|62|71.65|66.6|62.5|67.45|66.0597|62.2|63.5|68|73.7|76.55|72.76|70.51|73.77|70.27|70.0183|68.8|69.55|61.4|68.9|69.45|70.11|75.5|61.51|66|73.3|79|83.57|80.7991|77.2|80.335|74.74|76.9538|79.5325|89.6|81.45|73.438|67.64|67.22||||||||||||||||
2024-04-29 08:10:37|pink_usa_0389|SBGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|8|9.7|11.4|10.71|9.49|10.7|14.15|15.6|16.65|13.15|10.49|13.55|11.18|12.36|13.5|15.26|15.69|15.542|16.83|17.7|18.72|16.89|16.27|16.045|14.99|12.4|12.28|11.63|12.84|13.74|13.17|13.495|15.33|15.82|17.155|17.375|17.13|16.405|14.585|15.665|16.29|16.202|19.38|20.7|18.7356|25.09||||||||||||||||
2024-04-29 08:10:38|pink_usa_0390|AFLYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.86|18.92|16.58|16.69|18.61|23.25|21.5|25.83|38.92|45.73|49.37|40.18|37.73|27.14|26.23|24.5|12.9|10|15.06|14.2|16.5|13.4|11.05|13.12|18.25|16.5|16.2|9.31|4.9|5.97|4.53|5.25|8.83|11.08|9.74|8.5|10.34|12.74|14.15|10.44|9.085|8.1099|8.858|6.935|7.075|8.26|8.32|5.472|5.64|5.85|10.66|14.84|13.359|11.81|8.45|9.87|11.46|11.44|8.665|11.41|11.44|7.545|4.62|4.34||||||||||||||||
2024-04-29 08:10:38|pink_usa_0391|AFRAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72||||||4.54|4.92||||||13.51|14.38|10.95|9.45|8.55|9.15|6.96|||8.34|5.42||||||13.48|8.19|9.93|11.05|11.45|8.85|11.72|11|7.9|5|4.4||||||||||||||||
2024-04-29 08:10:39|pink_usa_0392|SZEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|17.7482|18.4|22.55|22.4|19.37|15.7|18|21.2|20.2|16.94|12.6|14.55|11.1|10.95|10.75|12.8|13|15.05|16.74|19.57|19.94|18.002|17.13|18.35|19.3|17.85|18.26|18.54|17.05|15.0283|14|15.4417|18.2|19.08|17.66|13.6|14.5|14.64|14.51|13.0455|13.06|14.95|14.64|16.7481|10.2|14.6||||||||||||||||
2024-04-29 08:10:40|pink_usa_0393|BOUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.83|7.6079|7.15|8.31|8.4|5.95|7.99||||||||||||||||
2024-04-29 08:10:40|pink_usa_0394|SAFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.66|6.1625|7.87||9.775|9.2125|7.1875|8.4475|8.4|8.6825|10.2575|11.2825|13.1475|14.2675|16.3965|17.36|16.56|16.17|16.235|17.28|17.9|18.47|17.85|15.225|17.463|17.44|17.03|17.725|22.12|24.19|26.77|27.544|29.44|32.98|31.32|33.96|33.07|35.31|40.86|34.46|23.65|29.4899||||||||||||||||
2024-04-29 08:10:41|pink_usa_0395|EFGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||||||||||||||||21.08||22.7|22.27|18.76|19.2314|19.52|19.8|22|24.14|18.56|18.45||||||||||||||||
2024-04-29 08:10:42|pink_usa_0396|DUAVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1665|1303.3513|1410|1382.58|1010|758.0127|943||||||||||||||||
2024-04-29 08:10:42|pink_usa_0397|PIEJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95||21.61|||22.616|||||||||27.06|29.45|27.79|24.9|27.05|25.15|23.2|||36.25|37.8922|37.27|35|39|38.45|31.4516|30.5|29.15|28.4|26.55|17.78|26.29||||||||||||||||
2024-04-29 08:10:43|pink_usa_0398|WNDLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|41.3|47.25|58.25|52.85|||||114|78.75|57.35|79.5|73|75.03|92.03|||||||||120.55||125.5||94.73|117.05|114.25|115|115.15|152.2|152.7|170.05|189.45|143.75||121.6|116.05|133.4|135.7|142.63|137.56|92.15|95.95||||||||||||||||
2024-04-29 08:10:44|pink_usa_0399|BOIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.6925||2.3||||2.0882|2.08|1.9958|2.2461|3.43|3.9312|4.2425|4.685|5.426|5.9765|6.448|6.309|4.9385|5.64|5.82|5.33|4.57|4.02|3.66|3.64|3.19|3.94|4.504|4.59|5.27|5.69|4.85|4.8448|4.42|4.11|4.485|4.23|4.326|3.57|2.84|3.78||||||||||||||||
2024-04-29 08:10:44|pink_usa_0400|THLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|22.85|22.5|19.42|19.4325|15.265|15.6125||||||||||||||||
2024-04-29 08:10:45|pink_usa_0401|THLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|45.9|40.95|48.85|40.37|32.15||39.35|36.5|41.7|36.14|30.46|35.9|32.761||||46.26||59.55||60.0199||50.71|56.9|62.9|68.35|74.63|78.65|87.42|92.3|96.8|95.35|110.8|110.375|101.81|113.075|128.65|138.127|124.3|122.76|110.85|118.6|98.35|99|74.55|82.65||||||||||||||||
2024-04-29 08:10:46|pink_usa_0402|HESAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|24.75|36.17|29.88|37.57|34|28.98|30.71|33.59|36.36|32.6|33.73|31.62|34.94|34.335|32.94|32.12|39.07|36.1|35.1|34.7|36.13|43.76|40.6|43.84|49.28|53|52.04|54.16|71.22|66.485|54.045|62.78|67.28|68.368|73.315|70.66|78.18|83.9408||||||||||||||||
2024-04-29 08:10:46|pink_usa_0403|PUBGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5313|8.175|8.1125|6.15|6.25|6.225|7.375|5.35|6.35|4.6175|6.4975|7.1075|7.6975|9.0925|6.7125|6.7525|8.26|7.675|7.475|8.155|8.2725|9.445|9.91|9.6075|9.5175|11.3175|11.4972|10.7275|8.5875|9.125|10.05|8.025|5.25|5.9|7.8475|9.355|10.065|9.63|10.275|10.435|11.19|13.995|13.785|11.515|11.21|13.475|11.875|13.11|13.87|17.02|18.13|19.26|21.99|23.62|20.7|18.86|18.06|20.4|21.45|17.6|15.37|15.58|17.7|18.69|16.28|16.69|19.16|18.07|16.44|18.935|17.05|16.045|14.985|13.88|13.7|11.85|10.89|11.27|7.325|8.515||||||||||||||||
2024-04-29 08:10:47|pink_usa_0404|PGPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|31.7|36.71|40.3|38.7|43|43.85|48.45|55.7||46.15|46.6|54.1|48.95|51.63|55.4|67.15|73.677|78.65|87.7|94.91|85.95|72.35|71.15|82.096|81.46|71.47|62.1|63.3|71.7|74.99|64.25|67.2|73.58|68.77|65.985|75.73|72.8601|65|58.3|54.0308|55.46|48.1086|43.6|42.3346|26.405|34.57||||||||||||||||
2024-04-29 08:10:48|pink_usa_0405|UNBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126||||200||184|195.33|197.15||201.4325|||175.948|201|217|222|250|228.5||260|270.1663|271.9|263|277|||272.75|242.5|||222.5528|227.7||244|259|238|233.5||171|163.8|157|136.89|156.48|122.2943|56.5804|48.39||||||||||||||||
2024-04-29 08:10:49|pink_usa_0406|MGDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|11.78|14.94|15.42|13.75|12.6|14.75|13.5|16.2|18.84|14.24|11.84|14.08|12.48|14.52|18.03|17.97|17.26|19.3|21.77|24.01|24.52|22.07|18.32|19.19|21.9|19.29|19.7|18.67|20.26|21.24|21.535|22.48|25.695|27.27|28.98|30.925|25.74|24.42|20.525|23.84|22.94|20.08|24.31|21.56|20.67|22.78||||||||||||||||
2024-04-29 08:10:49|pink_usa_0407|AEXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.14|14.305|18.265|19.8|20.98|23.575|28.27|30.4|29.275|26.5162|26.04|24.185|16.8|9.8581|15.35|15.08|16.93|14.8995|14.628|16.992||||||||||||||||
2024-04-29 08:10:50|pink_usa_0408|AEOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.7|171.44|182.5|190.49|162.5787|106|106.5||||||||||||||||
2024-04-29 08:10:50|pink_usa_0409|ARRPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.31|18.31|18.65|18.65|18.8|10.65||||||||||||||||
2024-04-29 08:10:51|pink_usa_0410|CRRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.85|4.89|3.58|3.95|4.825|5.41|5.79|6.05|7.86|7.27|7.31|6.95|6.29|6.53|6.81|6.43|6|5.21|5.43|4.91|4.75|4.8|5.26|4.535|4.145|4.55|3.63|3.615|3.555|4.1|3.8|3.34|3.4|3.41|2.8|3.23||||||||||||||||
2024-04-29 08:10:52|pink_usa_0411|CRERF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|44.45|45.3|48.45|45.5|39.75|43.5|47.95|49|42.7|27|22.48|24.6|17.95|19.5|24.17|27.2|30.242|32.35|39.16|36.76|36.98|34.8099|31.0501|32.95|34.55|32.8|30.32|26.66|26.9075|24.6|23.8|23.82|26.05|23.54|20.95|23.555|18.022|18.28|18.52|19.81|18.46|16.75|16.78|17.04|14.66|15.885||||||||||||||||
2024-04-29 08:10:52|pink_usa_0412|PPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.05|18.28|22.45|22.42|23.24|22.25|20.95|21.77|20.835|20.31|20.44|17.585|17.33|17.115|17.44|16.108|18.85|21.65|24.32|33.2|37.12|44.52|47.02|62|55.95|43.58|54.28|53.14|47.43|60.125|55.69|48.57|60.4999||||||||||||||||
2024-04-29 08:10:53|pink_usa_0413|VIVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2548|21.7548|19.6452|21.3484|16.08|19.48|21.47|20.35|20.17|20.4|25.29|28.79|26.1|26.19|25.09|24.48|25.425|24.7|21.155|19.99|19.74|19.46|19.045|17.58|21.49|23.06|26.885|25.77|24.958|26.075|24.935|27.45|26.21|27.99|27.41|26.9|21.93|28.41||||||||||||||||
2024-04-29 08:10:53|pink_usa_0414|VIVEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3548|25.4516|27.2903|28.1152|24.1452|20.6613|22.4032|26.7774|26.7774|27|21.6097|19.8|21.1742|16.22|19.44|21.2|20.5|20.03|21.1|25.11|28.85|25.85|25.65|25.4|25.39|25.59|25.198|21.345|19.71|19.54|19.37|19.09|17.92|21.5|22.95|27.4|25.8|25.7|26.29|24.58|28.01|26.55|28.06|27.353|26.4|23.04|28.29||||||||||||||||
2024-04-29 08:10:54|pink_usa_0415|LGRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.16|12.14|13.242|13.56|13.8|15.9|15.4925|13.17|17.016||||||||||||||||
2024-04-29 08:10:55|pink_usa_0416|LGRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|35.5|36.5|46.25|50.4|50.85|54.2|61.15|63.35|56.3|52.3|55.4|57.7|60.4|||||55.2|56.74||70.55|75.02|77.6||72.9|61|66.3|67.78|69.5167|79.3|83.9387|64.16|82.4||||||||||||||||
2024-04-29 08:10:55|pink_usa_0417|FURCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.35|42.2479|39.9996|51.4413|47.8808|40.2941|40.7||||||||||||||||
2024-04-29 08:10:56|pink_usa_0418|ACCYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|9.41|8.31|7.8|8.68|7.48|7.105|7.91|9.47|9.17|10.065|12.03|10.98|10.28|9.045|8.405|7.33|8.54|8.7|7.14|5.7|6.045||||||||||||||||
2024-04-29 08:10:56|pink_usa_0419|ACRFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8533|30.045||36.1745||31.7867|30.1164|42.6036||41.4773|33.0546||34.7685|30.0478|32|32.7|35.9|35.53|37.5|45.5|50.3|49.9|48.7|44.4512|53.3|54.7|46.27|39.91|38.85|43.05|40.1|35.15||47.08|46.4|49.55|59.25|55.95|51.6|45.95|42.8|39.09|41.5|42.65|35.65|27.8048|28.25||||||||||||||||
2024-04-29 08:10:57|pink_usa_0420|CAPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|37.66|48|46.65|45.8|47.75|48.75|48.3|57.65|55.8|39.3|33.0759|43.13|34.65|36.83|39.75|50|49.65|55.05|65.5|77.95|73.35|72.6|72.95|80.25|89.25|89.63|90.5|82.45|95.75|97.11|80|86.4|103.3|109.45|120.29|125.7|131.25|128|116.37|115.52|114|120.65|120|107.675|101.2|141.0531||||||||||||||||
2024-04-29 08:10:58|pink_usa_0421|DASTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.266|11.875|15.5|16.7815|15.969|13.969|19.8125|21.9065|25.0938|19.625|20.25|17|19.75|21.6875|52.625|35.5|40.25|35|26.9063|22.35|21|23.625|21|20.52|17.52|14.35|12.225|15.835|17.795|20.645|22.5075|19.745|22.03|25.795|23.375|23.32|23.9755|27.17|27.565|26.145|27.25|26.935|26.68|29.4|28.705|28.915|27.545|33.565|29.645|18.775|18.05|21.65|25.1|29.825|27.8|27.8|31.105|35.965|37.87|40.575|40.5|38.18|41.635|45.7|48.715|55.54|56.44|60.725|66.93|57.605|57.765|62.7255|66.61|65.01|66.44|78.156|74.27|78.415|75.05|78.575|85.15|76.57|80.9|91.53|97.39|107.15|129.6|131.43|162.81|115.14|145.39|152.79|141.3|153.91|154.76|162.6585|179.92||||||||||||||||
2024-04-29 08:10:58|pink_usa_0422|EDNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|13.18|10.71|10.52|8.84|9.18|10.95|10.68|11.32|13.254|13.58|14.382|17.71|15.45|20.2675|18.26|21.65|22.41|24.29|25.04|26.11|21.3|25.37||||||||||||||||
2024-04-29 08:10:59|pink_usa_0423|BVRDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6316|||||||||||||||||31|||||||19.5||21.7|18.61|18.76|23.82|23.85|26.85|26.65|24.87|26.51|22.79|22.73|23.41|23.54|26.88|27.6|20.95|22.25||||||||||||||||
2024-04-29 08:10:59|pink_usa_0424|AOMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.65|64.8|72|73.75|63.75|48.35|47.55|42.27|58.79|61.75|43.71|29.55|42.44|29.61|35.68|35.55|42.99|37.55|36.35|37|26.88|39.64|35.35|35.6|33.25|31.6|30.82|30.78|22.1|24.95|26.063|28.08|28.02|35.01|35.56|41.4969|42.11|46.23|44.28|44.75|43|45.0825|41.4|43.62|49.445|40.4|56.94||||||||||||||||
2024-04-29 08:11:00|pink_usa_0425|ALSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.45|4.65|4.65|4.2|5.96|6.18|4.49|3.15|4.24|3.05|3.48|3.55|4.26|3.74|3.53|3.536|2.6|3.9|3.495|3.44|3.2337|3.025|2.99|3.02|2.21|2.47|2.545|2.79|2.65|3.41|3.51|4.02|4.16|4.66|4.42|4.32|4.21|4.44|4.19|4.3|4.875|4.27|5.63||||||||||||||||
2024-04-29 08:11:01|pink_usa_0426|VLEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.5|9.1667|8.5417|7.448|8.1667|7.5|7.5|6.5833|6.75|7.3|6.5167|5.05|4.8667|4.6|6.2833|6.55|7.9|6.7067|6.5667|6.5167|7.8333|7.1667|6.8833|6.0833|6.6833||||7.6667|9.2333|7.8833|8.6167|6.4833|7.05|5.8033|2.3|2.26|3.2667|4.4167|4.76|4.8233|4.69|5.75|8.4667|9.79|10.5833|7.4667|6.9133|8.92|7.5033|8.1967|7.5333|9.0767|10.95|13.3833|17.7133|20.8133|22.2167|20.7333|20.529|25.7|28.46|20.3967|25.4433|22.85|25.11|25.94|28.12|31.41|35.6|34.05|35.925|37.23|31.35|23.275|14.355|15.93|13.72|13.46|20.2|14.8|11.98|14.91||||||||||||||||
2024-04-29 08:11:01|pink_usa_0427|PDRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|15.5|17.34|15.95|15.25|15.3|16.6|18.4|20.34|17.69|17.9|20.7|19.78|21.53|22.77|25.95|24.53|24.37|23|23.695|24.29|23|23.23|23.61|24.18|21.31|22.6|21.71|21.78|23.08|20.85|22.82|26.86|28.09|30.86|32.78|33.71|31.525|32.035|34.43|36.08|36.76|36.86|32.87|31.485|34.6||||||||||||||||
2024-04-29 08:11:02|pink_usa_0428|JCDXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2556||20.4||27.1||30.8|||26.2||26.61|24.35|21.23|21.08|27.92||||43.03|39.08|34.88|33.44|37.45|39.5|36.65|37.89|39.451|40.35|35.45|26.1|32.15|33.55|33.6941|40.68|39.2|31.24|33.1|33.7|30.95|28.4|27.724|28.21|24.41|19.7|18.55||||||||||||||||
2024-04-29 08:11:03|pink_usa_0429|EUZOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8185|30.625||||||||||||||||||64.466|||||||||||53.6357|||62.9478|75.2834|||||71.4286|71.0476|70.15|65.2|70.5|68.3|50.7671|53.0632||||||||||||||||
2024-04-29 08:11:04|pink_usa_0430|AIQUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7714|11.7564|13.799|15.291|14.5802|12.7297|14.1725|16.0645|17.2393|18.9741|17.5876|16.2421|17.9428|17.0548|17.8212|18.4373|18.4072|18.873|20.3231|20.8565|20.4358|21.7851|21.157|20.7603|21.7603|21.0661|19.7273|20.0702|17.0909|17.7231|18.1405|16.8595|17.8347|20.1529|20.1901|22.7273|22.8455|22.6364|23.2136|22|22.4955|22.8273|24.8091|26.828|28.31|25.57|33.17||||||||||||||||
2024-04-29 08:11:04|pink_usa_0431|INGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|9.13||7.52|9.48|9.66||10.69||13.8|15.25||18.98|17.6|19.97|21.13|22.52|24.995|26.59|24.27|20.26|24.2|21.475|15.515|16.9375|19.48|19.74|20.53|17.24|15.85|14.155|14.405|12.93|15.97|19.77|21.425|28.83|27.57|32.84||||||||||||||||
2024-04-29 08:11:05|pink_usa_0432|ARKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.35|65.35|58.7|58.76|56.87|67.16|44.73|18.65|13.7|26.21|32.3|37.88|35.75|38.6|41.57|62.39|73.92|104.75|72.58|67.9|91.62|65.2|87.03|102.4|110.85|102.95|108.5|111.34|112.8|100.5|74.96|67|75.19|78.86|70.2|69.14|58.89|80|89.87|94.142|96.83|108.5725|110.855|124.81|124.84|129.025|124.534|94.475|99.18|88.55|85.09|106|90.53|84.92|111.7||||||||||||||||
2024-04-29 08:11:05|pink_usa_0433|RUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4774|34.5591|34.3869||36.625|38.4381|||43.075||||73.0248||59.4946|51.8151|58.4279|49.6555|57.8141|59.1|56.6|44.67|47.75||||||||||||||||
2024-04-29 08:11:06|pink_usa_0434|RBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.715|8.145||||11.83|||||9.65|11.43|10.1|10.81|11.16|11.35|8.55|8.75||||||||||||||||
2024-04-29 08:11:07|pink_usa_0435|CDMGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.0209|83.75|86.1033|95.5|105|73.2772|66.669||||||||||||||||
2024-04-29 08:11:07|pink_usa_0436|ETCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|7.57|4.93|4.9016|4.27|4.95|6.17|7.18|5.71|5.87|4.45|6.24|4.72|5.05|4.29|4.25|4.18|3.435|2.42|2.56||||||||||||||||
2024-04-29 08:11:08|pink_usa_0437|EUTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|32.1||||||44.3|41.27|37.95|37.55|26.1|30.97|30.8|36.2|31.28|30.03|29.3001|32.74|34|33.27|32.85|35.6|34.12|30.42|29.96|29.9|19.8|19.375|17.91|19.15|25.85|28.35|24.35|22.07|21.75|23.995|21.157|20.5|18.1|17.683|19.69|14.0934|10|10.28||||||||||||||||
2024-04-29 08:11:08|pink_usa_0438|TLPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|30.84|31.44|32.91|34.99|38.11|37.44|35.263|40.42|39.57|43.94|52.84|49.165|55.99|65.26|67.99|73.16|74.16|77.65|96.56|81.91|87.008|98.5|107.965|120.9|125.29|125.2|155.54||||||||||||||||
2024-04-29 08:11:09|pink_usa_0439|KLPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.797||||||50.6||44.1||||47.7|37.8462|38||||41.45||36.6|33.75|34.586|34.37|30.55|35.8|31.1098|19.0328|16.76||||||||||||||||
2024-04-29 08:11:10|pink_usa_0440|BNGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.47||81.7|||||62.27||63.3||||||||||||75.9|67.8|72.3715|64.8|67.55|59.25|64.645||||||||||||||||
2024-04-29 08:11:10|pink_usa_0441|BMXMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|||||||31.5667||33.4094|33.9167|36.6391|34.75|36|35.7567|36.6334|37.6|38.95|42.4||48|45.9167|52.6167|||81.5|87.5|83.4499|88.95|74.71|82.8|83.54|81.07|91.6|94.5|137|147.75||||||||||||||||
2024-04-29 08:11:11|pink_usa_0442|RXEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.18|22|24.22|24.83|25.35|24.5975|19.9295|18.44|19.37|18.63|15.54|13.45|11.07|15.34|16.04|15.14|16.3|17.8999|14.53|17.76|17.955|14.545|15.89|11.9401|12.5|10.93|9.72|12.75|13.28|7.5|13.07||||||||||||||||
2024-04-29 08:11:12|pink_usa_0443|RXLSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1184|24.32|20.2|18.17|19.34|18.35||||14.79|15.42|14.03|16.78|||||15.17|||12.71|11.35|11.5|12.75|12.75|5.92|13.095||||||||||||||||
2024-04-29 08:11:13|pink_usa_0444|MDOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.55|20.1|20.1|12.05|12.05|15.75||||||||||||||||
2024-04-29 08:11:13|pink_usa_0445|REMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8||7.47|7.235|5.84|7.11|6.89|8.05|8.77|8.4|8.92|10.72|11.67|13.17|13.59|14.78|14.39|11.6|13.24|13.3|14.52|13.21|10.3|12.4|16.3725||||||||||||||||
2024-04-29 08:11:13|pink_usa_0446|SDMHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|72.141|74.3023|83||134|131.3187|163.1886||196.8022|177.5|164.36|185.75|210.14|263.25|312.54|359.4|399.25|60.79|71.8|63.85||68|72.64|68.8|||114.5|104|115.6|140.3|151.5|145.375|194|259.7707|355.65||||||||||||||||
2024-04-29 08:11:14|pink_usa_0447|BICEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.62|||||53.5|46.75|45.7|54.175|46.97|40.35|31.91|34.34|29.93|26.16|29.38||||||||||||||||
2024-04-29 08:11:14|pink_usa_0448|GGRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|27.95|24.7|24.15|23.26|27.8375|26.5|24.65|24.95|23.95|24.4|21.5|21.2|24.1225|23.9438||20.88||16.7156||11.52|14.755|15.3|17.48|15.88|14.0536|13.75||||||||||||||||
2024-04-29 08:11:14|pink_usa_0449|FRIIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|34|30.47|28.2|32.93|32.81||||33.4||42.16|46|63.3|58.9||||||52.75|||52.75|36.69|36.69||||||||||||||||
2024-04-29 08:11:15|pink_usa_0450|NVYTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.15||||||||||||||||
2024-04-29 08:11:15|pink_usa_0451|FRACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0775|2.26|2.1795|||||3.5002|4.5415|3.9915|3.609|2.202|2.2915|0.97|0.706|0.559|0.701|0.575|0.4543|0.25|0.384|0.312|0.2043|0.1344|0.211|0.3221|0.35||0.2833|||0.3||0.4012|0.274|0.37|0.3438|0.3693|0.31|0.28|0.3172|0.2087|0.4425||||||||||||||||
2024-04-29 08:11:16|pink_usa_0452|SDXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.66|5.15|4.798|4.642|5.79|5.76|6.45|5.1|5.28|6.03|6.3|6.49|6.96|7.99|8.504|8.988|10.7|11.57|13.798|14.9715|12.79|12.37|10.97|13.8|13.07|9.54|9.27|9.896|10.91|11.738|11.64|11.74|11.23|12.544|13.518|15.152|14.46|13.576|15.428|14.52|15.662|15.962|18.49|17.224|18.186|20.12|21.068|21.624|19.402|19.716|20.244|21.0528|18.3|16.86|19.88|20.91|23.795|21.715|21.817|27.005|23.18|24.85|24.65|19.69|21.68|20.705|22.05|22.64|22.6455|23.673|21.41|13.641|14.44||||||||||||||||
2024-04-29 08:11:16|pink_usa_0453|NPACY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.604|5.85|6|6|4.8|4.75|4.66||3.69||||4.72||||4.56|4.6851|3.41|3.4||1.71|1.21|1.6||2.02|2.02||||1.78|1.62||2.1|1.79|1.44|1.374|1.36|1.4|0.855|0.94||||||||||||||||
2024-04-29 08:11:17|pink_usa_0454|SDXOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|47.9|53.8|55.8589|58.0992|56.6221|55.7133|64.9|68.0249|76.2447|69.9033|70.3113|75.4941|72.845|78.4982|79.5985|92.0094|84.9866|91.1129|100.0888|106.098|108.6096|98.0843|99.405|100.9254|103.6624|87.6668|98.0823|98|104.65|118.25|105.9565||136.9179|117.4819|130.1012|122|94.6|108.4|104.6273|109.25|113.9902|112.5|117|98|70|71.55||||||||||||||||
2024-04-29 08:11:18|pink_usa_0455|ALIZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|21.66||||||||||||||||
2024-04-29 08:11:19|pink_usa_0456|DBOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|8.24|7.96|8.72|6.84|6.08|6.06|6.06|7.7|7.89|5.89|5.72|6.86|4.9|5.1|5.62|6.25|6.03|6.972|7.63|8|7.5|7.13|7.25|8.08|7.91|8.68|8.41|8.65|8.7|8.11|7.74|8.425|10.255|10.6|11.17|13.24|13.18|13.875|12.76|12.65|13.745|14.22|15.17|16.05|16.26|18.905||||||||||||||||
2024-04-29 08:11:20|pink_usa_0457|MURGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|13.32|15.01|15.69|15.03|12.24|12.72|14|16.58|15.49|12.86|11.85|14.93|12.84|14.68|17.17|17.879|18.74|18.66|21.65|21.69|22.2195|19.9532|20.62|20.65|18.805|18.13|19.54|19.43|18.81|17.82|18.335|18.92|19.38|20.7|22.725|22.29|21.12|21.76|21.765|23.335|24.362|24.1099|28.22|25.53|22.807|28.8||||||||||||||||
2024-04-29 08:11:20|pink_usa_0458|CRZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.7422|274.7372|264.1022|244.6047|180.7948|192.316|187.8848|174.591|126.9108|115.2124|125.8474|80.4714|59.2014|45.3759|76.1465|104.7192|137.9003|142.1543|114.5034|116.9849|140.0273|156.3343|145.6993|190.2954|191.4298|262.6842||||303.0971|353.4361|292.1077|252.2619|220.1442|247.0862|205.9643|57.0744|26.8002|57.0744|60.9739|74.374|53.813|51.4024|57.0744|58.8469|59.9813|38.4278|21.1991|11.4149|18.0795|13.1165|11.2731|11.8403|13.5419|10.9895|11.65|13.305|17.88|15.65|15.1|14.65|13.44|13.73|11.15|11.13|8.32|8.395|6.84|7.4|7.635|10.77|12.27|14.18|15.42|11.92|9.64|8.82|7.59|7.53|5.63|5.76|5.68|3.86|5.3768||||||||||||||||
2024-04-29 08:11:21|pink_usa_0459|VLKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291|295|201|154|88|85.039|88.45|136|154.25|160.5|142.25|143.25|169.5|152|164.2|199.35|206.646|210|230.8|256.1|254.45|263.8|226.45|223.95|240|247.36|189.59|137.4675|134.8999|155.95|145.5|137.05|151.12|158.05|156.15|205|200|189.495|160.5|165.95|172.95|162.85|160.05|193|170|156.25|175.5||||||||||||||||
2024-04-29 08:11:22|pink_usa_0460|VWAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.775|5.125|4.975|4.3|3.9|4.445|4.975|4.45|5.1|5.275|6.925|7.025|8.025|10.65|12.65|15.7|20.45|23.695|22.525|29.85|30|33.975|29.67|31.005|24.025|13.475|8.81|8.2|9.125|13.985|15.445|15.69|14.84|14.375|17.02|15.615|16.665|19.11|20.655|21.45|22.495|24.99|25.31|25.835|22.68|21.745|25.1|25.21|18.62|13.3625|13.185|15.26|14.56|13.8475|15.175|16.045|15.46|19.825|19.88|19.945|16.265|16.42|16.61|16.175|16.25|19.44|16.81|15.77|17.89||||||||||||||||
2024-04-29 08:11:23|pink_usa_0461|VLKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|80.9|109.5|159.3|163|189.75||148.4|187.1|160.75|180.25|210.68|215.8|216.5|243.75|265.97|263.05|265.9|230.05|228.12|258.45|246.3|190.5|132.16|110.62|149.27|135.79|128.83|149|155.41|152.75|201.9108|199.9|189|165|175.025|171.5|162|157.63|193.825|164|149.2|162.55||||||||||||||||
2024-04-29 08:11:23|pink_usa_0462|VWAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|7.035|9.35|8.7|8.3|8.525|9.94|16.6|15.955|17.575|16.635|17.075|18.71|16.17|17.475|21.825|22.18|21.57|23.395|26.495|26.055|26.53|23.0325|22.925|25.7275|24.67|18.855|12.425|11.45|14.95|13.89|13.0075|14.7825|15.325|15.025|20.97|39.95|37.44|16.78|16.68|17.2|15.965|15.87|19.52|15.9901|15.03|16.49||||||||||||||||
2024-04-29 08:11:24|pink_usa_0463|HVRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|19.33|21.86|25.11|21.99|20.23|21.95|23.75|28.32|26.43|23.26|24.7|27.95|27.25|30.44|37.09|38.24|38.6|36|41.25|42.31|43.98|41.21|44.552|48.13|49.1|50.99|57.58|50.91|56.282|51.37|53.38|56.54|59.545|62.14|65.54|68.1|63.62|69.05|69.91|73.9|74.975|81.345|91.73|94.92|82.3|85.665||||||||||||||||
2024-04-29 08:11:24|pink_usa_0464|DMLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.225|18.335|20.7638|21.4|18.26|16.4|14.12|14.76|13.14|11.43|14.41|10.55|9.825|12.73||||||||||||||||
2024-04-29 08:11:25|pink_usa_0465|DDAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.75|94.1875|77.375|68.125|64.9375|56.1875|54.875|39.52|51.29|46.65|43.86|42.76|36.95|50.27|46.31|35.5|29.63|30.91|38|38.04|45.27|44.48|41.15|44.81|46.29|40.29|51.36|50.65|56.02|51.67|52.56|57.94|72.89|90.34|82.02|96.2|83.29|77.3|58.44|31.52|28.23|36.26|44.04|53.15|45.12|46.9|48.2|66.32|75.5|67.51|52.71|40.45|61.9|48.1|52.15|46.67|59.91|63.08|68.83|79.75|91.97|92.07|81.97|78.98|96.28|99.02|80.45|85|70.09|65.22|69.22|69.91|72.62|74.8|73.28|82.73|85.8|78.75|65.85|57.47|57.11|53.3|46.97|57.46|41.03|35.5|50.26||||||||||||||||
2024-04-29 08:11:26|pink_usa_0466|BMWYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.9|15.38|16.09|13.42|14.45|17.4|25.2|27.29|29.51|26.18|23.4|31.28|26.66|25.21|29.04|30.9|31.31|31.889|38.309|38.18|41.75|39.21|38.01|42.02|37.565|30.16|34.44|26.87|28.02|29.06|28.71|29.75|31.45|31.14|33.5199|35.13|33.65|32.83|27.3793|27.63|23.71|21.9|27.07|21.87|18.86|22.86||||||||||||||||
2024-04-29 08:11:26|pink_usa_0467|BAMXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.375|30.5|32|29.75|35.75|33.5|32.625|32.6|35.65|42.35|37.5|32.37|27.05|31.75|40.4|42.45|42.6|40.9|41.2|42|42.4|43.35|45.15|43.2|46.95||||59.05|66.65|58.6|60.8|55.35|57.6|40.54|27.75|25.3|35.4|45.55|48.7|40.6|43.9|56|79|83.78|85.7|80.9|66.05|92.66|78.3|72.35|85.4|95.6|93.18|99.18|114.74|115.51|121.145|120.23|103.79|126.06|113.06|94.56|102.72|81.28|84.03|88.86|86.54|91.58|93.7|93.75|102.8|106.75|106.16|98.985|84.88|84.4204|71.3|65.725|80.4|64.63|56.52|69.82||||||||||||||||
2024-04-29 08:11:27|pink_usa_0468|BYMOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|||||||||||53.35|||51.8||65.8|||83.8|||||93.8|84|78.55||||||||||||||70.5|70.5|53.9|65.3539|52.4|42.8778|53.88||||||||||||||||
2024-04-29 08:11:27|pink_usa_0469|SIEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|3.1563|3|2.9375|2.8438|2.8438|2.9375|2.75|3.0938|3|39.1665|38.55|25.55|30.4|28.075|32.4|24.38|23.87|20.325|23.5|30.73|35.92|42.935|35.245|34.525|39.82|39.65|36.93|37.525|38.605|45.99|43.705|42.77|49.02|52.82|62.695|60.92|72.945|65.69|56.705|55.125|31|27.86|36.73|40.105|50.695|43.785|42.8|49.285|57.25|65.7|63.515|51.6|45.44|49.855|42.73|46.735|50.85|52.16|53.4|55.235|66.08|65.09|66.315|61.8715|59.575|54.563|52.86|52.055|50.495|45.945|53.2225|60.495|57.35|65|70.94|65.12|66.85|65.98|68.16|65.825|56.778|53.2|59.16|49.91|63.24|51.39|53.62|69.48||||||||||||||||
2024-04-29 08:11:28|pink_usa_0470|SMAWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4|74.8|86.75|98.75|86.6|84.6|89.5|109.7|130.7|126.85|103|95.3|98.95|82.49|93.42|101.18|104.29|105.35|109|131.77|131.9|132.6|125.45|118.731|110|107.21|98.35|101.2912|93.69|109.1625|121.3153|111.85|130|142.26|130.665|135.125|131.35|133.65|131|116.3|106.34|116.9|97.9405|128.1|104.75|107.7|139.34||||||||||||||||
2024-04-29 08:11:29|pink_usa_0471|AUDVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815|618||800|725||679|767|799.75|835||897.526|861.18|794.22|800.95|732.67|820.65|892.25|700|712.7|728|709.9503|652.4|680|757|810|840|951.4|966.3|836.7|891.85|891.7|898.1|872.2|875|1034.8|1136.05|1849||||||||||||||||
2024-04-29 08:11:29|pink_usa_0472|DTEGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.5|21.188|20.125|20.188|26|27.8125|27.9375|46|37|40.125|56.875|88|57.25|41.6875|33.6875|24.66|21.12|15.54|16.55|13.65|11.26|11.51|12.01|13.75|14.66|15.44|16.05|21.17|16.19|17.53|20.58|21.13|19.15|18.79|16.95|15.79|15.99|14.78|17.9|17.96|17.95|18.41|22.52|18.89|16.94|16.25|14.35|11.72|11.52|12.48|14.46|13.07|10.99|13.08|13.25|13.33|14.46|13.79|12.1|11.93|10.42|11.99|10.61|10.79|12.08|12.79|14.94|16.84|16.87|15.02|16.23|18.59|17.87|17.05|18.16|16.35|17.38|16.84|15.57|17.265|20.09|18.005|17.43|16.09|15.83|16.245|17.15|16.082|17.02|16.644|16.63|16.28|15.1|17.94||||||||||||||||
2024-04-29 08:11:30|pink_usa_0473|SAPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|40.0179|47.5|48.45|42.6387|41.45|44.04|47|60.3|60.73|53.92|56.35|67.9|58.9|65|76.5|77.6|76.05|76.16|83|79.38|76.1|78.9|70.2001|70|74|66.8|77.23|76.376|80.342|88.7|84.15|92.8|104.95|104.25|112.0175|104.3|110.56|120.75|103|108|126|119.7|134.6|124.69|122|167||||||||||||||||
2024-04-29 08:11:31|pink_usa_0474|BAYRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9063||10.6875|10.8125|10.4688|9.625|10.5|10.2813|11.975|10.1875|8.1875|8.1775|7.2575|8.3475|6.025|5.875|4.215|4.97|5.475|6.6475|7.61|6.8675|6.4875|7.755|8.55|8.605|8.6525|10.025|10.06|11.0775|12.45|12.8775|14.375|17.5975|19.3225|21|19.075|21.325|19.35|12.34|12.9375|13.0675|15.8125|19.82|16.85|14.5375|14.6275|18.2225|18.7125|20.5625|16.27|15.1925|18.6875|16.2075|19.405|22.7625|24.045|27.125|29.2175|32.8825|34.7725|35.89|33.245|37.5175|35.825|37.94|32.6625|32.9125|26.83|23.85|27.25|23.6187|28.75|32.5388|32.0825|32.22|30.36|28.88|23.815|18|19.4|15.0599|18.615|19.14|20.23|17.23|16.73||||||||||||||||
2024-04-29 08:11:32|pink_usa_0475|BAYZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4355|54.1259|62.1803|78.9746|66.0828|52.945|58.7315|73.107|74.0541|80.6968|63.2781|60.1683|74.2017|63.9473|76.1699|86.011|93.4902|106.3751|113.1232|129.3117|135.177|141.2686|131.4276|145.1559|145.1559|144.713|133.3466|131.3663|106.9799|93.7362|105.9687|93.0769|108.1436|126.9499|127.8356|126.635|116.4691|118.4255|94.66|73.56|75.79|61.9|73.73|76.2|76.9|67.735|68.55||||||||||||||||
2024-04-29 08:11:33|pink_usa_0476|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.19|43.15|47.85|53.4|62.15|63.35|67.05|68.45|83.065||||106.45|110.25|108.5|135.6|126.25|123.5|106.84|82.65|69.75|80.7|92.55|92.9|85.79|72.89|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19||||||||||||||||
2024-04-29 08:11:34|pink_usa_0477|DPSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|14.05|16.15|16.19|18.33|18.85|15.13|13.7|17.79|17.15|19.28|20.7|22.68|25.2|28.96|35|36.88|37.06|32.98|33.22|34.08|30.49|27.34|28.55|23.565|29.26|31.87|31.165|34.28|35.49|41.23|47.305|46.24|37.98|37.445|32.355|30.805|29.525|32.25|37.09|30.84|31.68|46.52||||||||||||||||
2024-04-29 08:11:34|pink_usa_0478|DPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|13.75|17.15|18.75|16.65|14.45|16.45|16.5|18.29|18.76|14.57|14.3|17.62|16.68|19.3|20.61|22.64|26.27|29.05|33.25|36.93|36.73|31.9019|33.23|33.184|30.096|27.38|28.66|23.09|29.13|32.47|30.67|34.49|35.54|41.25|47.69|45.75|38.69|36.1804|32.45|30.35|30.1521|32.4154|37.08|32.13|29.2|46.65||||||||||||||||
2024-04-29 08:11:35|pink_usa_0479|BFFAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.95|81.55|85.7|68.35|67.15|89.1|73.15|77.92|87|94.76|96.55|89.16|106.2844|112.7|115.3233|102.675|93.25|96.25|97.95|78.22|81.97|65.15|78|80.45|83.525|93.4|94.625|97.175|110.85|106.85|99|93.64|74.08|73.99|66.64|64.6275|76.3411|63.2|52.69|60.44||||||||||||||||
2024-04-29 08:11:35|pink_usa_0480|BASFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5313|10.0625|11.1875|11.3125|11.3125|10.6875|9.3595|9.1875|10.75|10.125|10.215|9.525|9.0125|11.4|10.1|9.5875|9.1025|10.4575|11.65|12.42|13.2|12.8|13.365|16.8625|18.4275|16.6|17.6925|18.4425|18.7475|20.245|20.165|23.04|25.11|30.395|30.9575|33.6625|32.1|36.285|14.3625|7.765|7.2725|10.6725|12.15|15.4325|14.05|12.675|13.16|19.0375|20.425|21.675|17.475|16.055|22.4175|18.2525|19.5875|20.925|23.8475|24.025|22.195|25.79|28.1675|28.2975|25.73|22.2875|23.925|24.2|20.08|20.5538|16.2838|19.37|20.4075|21.49|23.2975|23.89|24.3075|27.39|26.28|25.74|23.485|18.5|18.78|17.08|16.5|19.18|14.67|12.98|14.97||||||||||||||||
2024-04-29 08:11:36|pink_usa_0481|WRCDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|24.5|25.75|28.81|31.06|36.34|46.72|44.05|38.2101|42.25|46.53|41.08|41.75|48.827|47.64|44.5|50.08|46.02|46.7625|66.005|83.1825|106.11|121.73|153.96|227.7199|150.35|132.95|167.59|157.54|133.96|130.21|94.45|1.34||||||||||||||||
2024-04-29 08:11:37|pink_usa_0482|WCAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|23.16|23.13|32.66|41.5|51.53|59.93|76.42|113.625|73.815|66.74|82.05|79.18|65.59|64|51.19|0.5904||||||||||||||||
2024-04-29 08:11:37|pink_usa_0483|DLAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|13.56|16.1|16.4|14.79|13.09|15.64|21.25|20.54|21.66|16.202|12.21|13.89|10.8|12.29|16.62|19.65|20.77|17.94|21.66|25.98|26.44|17.695|17.88|14.65|14.36|12.37|13.8232|14.9|13.95|11.67|13.185|14.57|19.2|24.2399|34.06|33.39|27.645|26.955|24.53|26.43|19.45|15.41|19.08|14.24|10.255|10.47||||||||||||||||
2024-04-29 08:11:38|pink_usa_0484|IFNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3125|40.375|36.22|34.96|21.2|20.82|22.21|16.8|13|10.3|6.95|8.26|13.76|14.09|14.44|13.51|10.3|11|10.22|8.82|9.75|9.03|9.63|11.09|11.18|12.69|16.17|15.02|14.59|11.34|8.07|9.96|8.27|2.63|0.82|2.92|4.64|5.1|5.53|6.03|5.65|8.9|10.84|11.56|8.25|7.75|9.99|7.99|7.3|7.61|8.76|8.27|9.26|9.97|10.56|12.29|11.34|9.82|11.76|13.15|10.19|12.085|12.62|14.94|17.47|16.97|18.25|22.16|22.43|28.89|27.74|27.17|25.075|20.405|22.2|17.99|17.33|21.64|23.69|21.06|26.3099||||||||||||||||
2024-04-29 08:11:39|pink_usa_0485|FSNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8467|7.6733|8.7733|9.6|10.2467|9.8867|10.1407|11.72|12.74|12.4433|12.25|13.55|14.32|15.36|16.87|18.04|15.94|18.9|18.35|18.105|19.845|21.15|21.23|18.165|19.665|19.3|19.755|13.97|13.735|12.94|12.1601|13.655|12|11.95|11.5864||||||||||||||||
2024-04-29 08:11:40|pink_usa_0486|ADDYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|33.55|31.8|36.3|28.6|13|14.62|18.45|22.86|27.28|25.21|24.06|25.35|31.9|32.56|36.4|34.53|33.3|39.71|38.6|39.15|41.92|45.91|55.91|53.83|59.16|57.17|52.77|37.865|41.15|38.96|41.39|37.5|47.3|50.9|64.045|84.77|73.885|83.77|95.75|110.53|108|110.82|113.91|124.99|114.8|112.8|145.565|148.445|150.69|141.55|120.38|152.5||||||||||||||||
2024-04-29 08:11:41|pink_usa_0487|ADDDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|36.827|46.6|54.6|48.9681|47.35|50.65|63.7|64.04|71.79|68.95|65.92|78.7|74.9025|77.35|83.45|91.1|111.75|106.7|121.25|115.36|107.68|75.93|79.3|77.25|80.77|73.8|94.3|106.46|127.74|169.55|146.46|159.85|194.575|222.46|211.9|220.75|227.4|251.8|218.76|229.5|297.5818|295.32|304.16|280|257.5|300.15||||||||||||||||
2024-04-29 08:11:42|pink_usa_0488|DLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0029|42.6|49.69|49.703|77.05|96.9|108.5||||||||||||||||
2024-04-29 08:11:42|pink_usa_0489|CTTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.7|1.825|1.825|1.45|1.725|1.4|1.295|1.225|1.475|1.78|1.56|1.635|1.495|1.83|2.465|3.39|4.18|4.134|5.06|5.8|7.31|7.26|8.035|8.145|10.2||||12.57|14.09|12.7|13.2|10.315|12.87|10.764|4.615|1.475|3.22|4.193|5.69|4.535|5.206|5.72|7.67|8.486|9.63|7.72|6.14|8.98|8.562|10.073|10.225|11.227|12.98|15.863|19.851|23.285|22.085|21.755|19.287|24.3|24.1155|21.365|23.205|20.68|21.4365|21.62|17.84|20.475|22.4|23.0895|25.99|28.065|26.38|18.105|15.12|16.29|14.13|12.05|13.634|11.5425|8.75|10.56||||||||||||||||
2024-04-29 08:11:43|pink_usa_0490|HLBZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|66|51|52.65|40.3|54.35|71.05|67.25|40.45|41.65|54|43.57|51.86|51.38|67.5504|77.39|73.64|75.8701|82.12|86.38|76.11|76|80.56|81.85|76.9|79.95|72.57|85.3|92.5||92.78||95.57|108.38||88.6685|80.15|67.75|73.25|73.13|68.79|74.7|70.46|47.38|61.52||||||||||||||||
2024-04-29 08:11:43|pink_usa_0491|HDELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|14.5|8.1|8.35|10.84|8.84|10.11|10.88|13.37|15.24|13.78|15.15|16.365|17.24|15.325|15.12|16.22|16.182|14.87|15.48|14.44|17.1|18.51|17.86|18.635|18.62|18.745|21.095|20.425|17.61|16.495|13.495|14.725|14.78|13.48|14.92|12.05|10.105|12.49||||||||||||||||
2024-04-29 08:11:44|pink_usa_0492|TKAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|27|22.8|20.425|15.35|21.53|23.2||25.25|26.2|29.6|27.573|28.08|26.12|23.6|18.5|15.12|13.14|11.82|12.6|10.62|6.61|7.25||||||||||||||||
2024-04-29 08:11:44|pink_usa_0493|KNRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|23.355|24.27|25.27|26.38|31.78||||||||||||||||
2024-04-29 08:11:44|pink_usa_0494|ENAKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|35.65|42|41.1016|35.4|30.85|27.85|30.15|33.25|28.45|21.05|22.45|22.3325|18.93|22.36|17.71|16.59|17.04|16.2055|18.9|19.04|19.18|18.29|16.76|15.3|14.85|11.39|9.44|9.34|9.73|9.25|6.47|7.75|8.43|11.2|11.56|10.68|10.52|10.6746|10.2085|11|10.29|9|10.011|11.8|10.16|11.91||||||||||||||||
2024-04-29 08:11:45|pink_usa_0495|EONGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.542|22.958|17.688|18.083|19.333|19.833|21.104|17.188|14.917|17.25|16.708|17.917|17.193|16.58|18.4|17|16.17|17.53|17.13|13.837|13.433|17.033|17.58|18.39|22.877|22.45|23.75|28|31.007|29.14|31.15|31.89|37.04|37.24|42.46|41.71|43.62|51.77|54.46|67.85|63.65|69.5|58.1|34.52|28.25|33.48|42.2|40.04|35.55|31.25|28.35|28.87|33.09|28.42|21.31|23.24|22.2|19|22.6|17.97|17.03|17.11|16.15|19.13|19.4|19.23|18.36|17.695|15.26|15.51|11.14|9.37|9.515|9.865|9.3|6.43|7.59|8.585|11.33|11.53|10.17|10.92|10.82|10.15|10.87|10.56|9.23|9.99|11.45|10.72|12||||||||||||||||
2024-04-29 08:11:46|pink_usa_0496|COVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.22||63|37|37.25|39.7|51.29|56.5075|44.74|45.255|28.17|27.705|22.365|21.63|23.85|19.36|17.97|24.32||||||||||||||||
2024-04-29 08:11:47|pink_usa_0497|CVVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2589|58.5197|56.59|43.9173|42.918|51.2225|38.0115|39.1|47.1||||||||||||||||
2024-04-29 08:11:47|pink_usa_0498|TUIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|8.999|8.7|8.12|7.2|7.5501|6.57|6.43|7.47|7.25|8.6|8.94|10.93|11.45|9.47|8.12|5.32|4.605|5.08|6.863|4.04|3.04|2.14||||||||||||||||
2024-04-29 08:11:48|pink_usa_0499|LNXSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|24.3|30.35|38.1||40.15|43.25|68.05|74.8|78.75|59.7|52.9|72.35|71.6|74.45|86.8||70.4|63.81|62.71|74.05|69.78|62.342|49.31|51.194|58.01|52.34|49.51|39.12|48|54.9675|60.7|68.64|76.1099|76.1|74.6|85.66|78.3|76.1851|54.5|56.2|51.55|59|67.25|57|53.45|60.3||||||||||||||||
2024-04-29 08:11:49|pink_usa_0500|FMCQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5477|||||||60.1||65||70.7041|66.2|||70.9486||65|64.86|72.26|65.45|70.6|72.5001|82.33|86.49|81.29|83.33|85.6|85.71|88.15|78|82.29|92.94|93.5|98.02|107.7|99.7||78|77.9|74.85|66.9365|73.7525|77.95|80|86.9639||||||||||||||||
2024-04-29 08:11:50|pink_usa_0501|BDRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.75||17.41|17.23|18.96|16.82|18.4|17.99|17.18|18.3|16.52|18.47|20.85||23.5|22.5|23.15|23.4|20.8|18.51|23.36|25.22|23.25|21.18|20.97|22.9825||||||||||||||||
2024-04-29 08:11:50|pink_usa_0502|MKKGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|9.42|9.33|9.84|7.83|6.99|8.535|7.872|8.931|10.986|8.862|9.585|10.506|9.384|11.25|13.2|13.896|15.933|15.378|17.328|17.208|17.3292|17.364|19.458|20.298|21.474|18.51|19.956|16.9635|19.974|21.198|20.241|21.882|23.646|21.899|21.405|20.01|20.79|21.41|22.16|21.8|19.9|21.14|23.53|25.205|22.54|27.19||||||||||||||||
2024-04-29 08:11:51|pink_usa_0503|MKGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.375|||39.3856|||40.241|44.6|55|47|49.35||||||||83.5|82.7065|85.5433|85.8634|98.2|102.35|107.4|95.61|99.24|84.97|100.1|106.11|100.9|109.18|119.7|110.4|106.66|99.45|97.76|106|108.9|107.8|99.2|106.15|118.81|126.35|114.75|135.75||||||||||||||||
2024-04-29 08:11:52|pink_usa_0504|HPGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6813|20.08|15.64|13.19|15.85|32.44|32.5|38.64|99.25|34||||||||||||||||
2024-04-29 08:11:53|pink_usa_0505|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|15.335|20.63|24.22|21.64|23.64|32.45|43.2||||||||||||||||
2024-04-29 08:11:53|pink_usa_0506|DWHHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8798||||||18.3956||19.7445|||21.5039|22.8333|26.6355||26.05|26.55|||39.05|30.1102|||40.8|42.55|41.4032|45.7||47.1|47.2756|47.35|32.6|35.936|40.5605|41.8315|52.9289||||||||||||||||
2024-04-29 08:11:54|pink_usa_0507|DTCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21|23.55|25.25|24.37|24.1999|24.13|15.9|19.5|20.4|22.029|26.29||||||||||||||||
2024-04-29 08:11:55|pink_usa_0508|PBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.505|5.4813|7.3513|8.125|9.2875|10.8187|10.8963|11.6925|11.7|10.415|10.84|12.07|12.045|11.45|12.9|12.67|12.555|11.05|8.38|9.96|10.585|8.2|7.965|9.83|7.31|6.54|5.04|4.43|4.04|3.25|3.525|3.01|3.26|2.89||||||||||||||||
2024-04-29 08:11:56|pink_usa_0509|MAGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.15|7.8|8.53|11.86|11.94|13.92|8.74|8.03|11.53|10.22|8.96|10.5|11.45|11.21|11.46|12.1|13|12.384|12|11.308|10.85|10.65|10.71|10.04|10.38||10.33||10.04||10.96|11.0853|11.8|10.97|10.75|10.18|9.96|7.24|5.36|4.512|4.03|4.77|5.92||||||||||||||||
2024-04-29 08:11:57|pink_usa_0510|LEGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2823|58.17|60.73|67.06|74.69|72.24|84.68|76.9|76.1|76.65|82.55|89.7|99.4399|76.24|83.25|87.8836|100.16|106.04|105.11|106.73|122.41|115.51|113.76|124.5|115.85|110.95|123.45|117.25|149.05||||||||||||||||
2024-04-29 08:11:57|pink_usa_0511|VNNVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|||47.2416|48.3082|48.89|48.84|52.5709|48.35|52.5|55.9425|57.5224|70.83||||||||||||||||
2024-04-29 08:11:57|pink_usa_0512|FPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|||||||39.91|39.49|41.55|42.19|42.19|24.94|23.25||||||||||||||||
2024-04-29 08:11:58|pink_usa_0513|MTTRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|8.6|9.05|8.15|6.2||5.8||||9.7|8.64|8.19|7.12|6.82|6.61|6.81|5.74|6.13|5.01|6.52|5.85|5.88|6.155|6.8|2.06|2.58|2.56|1.9075|1.495|0.9035|1.07|1.095|0.955|0.91|1.05|0.515|0.825||||||||||||||||
2024-04-29 08:11:59|pink_usa_0514|DURYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|||||||||8.5||6.74|8.49|5.47|5.47|5.82|5|8||||||||||||||||
2024-04-29 08:11:59|pink_usa_0515|VONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.513|16.98|||||||25|23.55||24.55|23.45|24.85|24.95|26.55|29.25|27.05|36.35||||||||||||||||
2024-04-29 08:12:00|pink_usa_0516|MPSYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|26.55|29.45|26.5|23.4||21.7|21.61|31.85|38.95|48.45|72.21|76.15|90|88.7|93.6|98.1|86.05|76.16|71.47|59.29|39.5|55.3|42.46|49.32|55.93|67.2|68.1|93.05||107.0253|117.15|113.95|102.45|104.505|120.7|117|113.31|130.48|125.96||||||||||||||||
2024-04-29 08:12:01|pink_usa_0517|SMMNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|21.75|20.18|19.44|19.64|24.25|20.18|25.86|22.772||||||||||||||||
2024-04-29 08:12:01|pink_usa_0518|BNTGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||10.49|10.79|10.09|11.41|11.69|10.63|12.355|12.47|11.53|12.175|9.24|9.955|9.57|9.23|10.86|9.575|10.2|12.355||||||||||||||||
2024-04-29 08:12:02|pink_usa_0519|RNMBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.15|9.91|12.27|14.62|13.72|10.8045|8.5525|10.15|10.85|12.11|12.75|14.029|13.5|14.49|14.302|15.01|19.0795|20.2445|24.925|27.05|25.1|22.184|18.55|21.1|21.8|23.5|20.83|18.7|15.82|18.45||||||||||||||||
2024-04-29 08:12:03|pink_usa_0520|POAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||7.5|4.9|4|4.59|7.41|8.85|7|6.6|5.58|6.63|5.15|5.3|6.99|8.01|8.12|8.35|10.04|10.42|10.64|9.36|8.51|9.41|8.955|6.9|4.6885|4.5|5.41|5.04|5.06|5.485|5.71|5.655|8.37|8.33|7.46|6.37|6.4|6.44|6.38|6.14|7.43|6.24|5.49|6.116||||||||||||||||
2024-04-29 08:12:04|pink_usa_0521|KUKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76||75.88|80.7|80.17|83.05|87.53|117.05|114.01|92.118|104.8|121.9|141.05|164.15|124.93|105.36|106.52|75.34|73.26|59.41|43.66|42.39|35.79|42.2|44.47||||||||||||||||
2024-04-29 08:12:05|pink_usa_0522|STWRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0333|||9.65||8.8767|10.85|12.9333|13.4|11.5|9.2|9.6||8.56|10.67|9.98|8.91|7.6|9.53|9.68|9.58|6.51|6.86|6.92|7.1|6.87|6.7|8.93|9.46|9.92|8.93|9.08|11.84|10.92|13.94|13.24|11.41|12.72|10.26|9.835|8.6|6.75|8.74|8.81|9.35|12.85||||||||||||||||
2024-04-29 08:12:05|pink_usa_0523|SWDAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|25|27.34|26.357|29.6|28.25|27.35|35.3|38.98|40.2|35.55|37.4|48|43.6|55.37|52.05|47|51|41.7266|37.45|34|26.8|33.5|34.8577|34.301|43.4||||||||||||||||
2024-04-29 08:12:06|pink_usa_0524|BFLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|12.37|10.6|11.55|15.14|||15.22|18.91||||||||22.45|24.7|23.34|15.1385|11.7|11.75|8.685|7.82|9.26|9.01|8.4|5.72|7.44|||8.22||||9.63||7.58|6.08|4.83|5.58|5.99|2.95|3.98||||||||||||||||
2024-04-29 08:12:06|pink_usa_0525|PUMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.925|5.113|5.735|6.021|7.5|7.605|8.0625|7.41|8.33||||||||||||||||
2024-04-29 08:12:07|pink_usa_0526|PMMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|21.9|28.7|31.35|30.5|30.2|29.1|32.725|28.85|33.9|34.9|35|34.9|35.395|28.35|29.05|31.6||||28.2|28.9|25.5|22.8|19.575|17.8|19.986|21.438|21.826|22.369|25.105|25.159|29.7|39.226|41.85|44.726|44.893|57.36|55|49.12|55|61.42|77.1|74.15|82.7|69.85|83.45||||||||||||||||
2024-04-29 08:12:07|pink_usa_0527|AIAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|45.3|41.55|41.55|41.55|41.55|41.55|27.2|29.2|29.2|35||||||||||||||||
2024-04-29 08:12:08|pink_usa_0528|SYIEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|3.6125|4.1|5.3725|5.1875|5.1|6.1375|6.3175|6.7025|7.77|6.7425|6.725|7.295|7.0875|8.2425|8.635|9.36|10.2275|10.975|10.83|12.06|13.24|13.3825|14.9|15.89|15.61|15.24|16.4466|15.951|15.59|18.58|15.11|15.49|17.71|18.31|20.835|20.27|20.26|23.68|20.205|21.895|23.53|22.51|24.36|25.11|26.58|34.03||||||||||||||||
2024-04-29 08:12:08|pink_usa_0529|MTUAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.25|21.95|25.71|26.31|26.15|27.49|29.39|33.17|36.85|30.9|33.4||37.4|38.32||47.22|49.2||49.55|44|45.3425|43.87|44.88|47.7|47.84|44.65|48.5|45.95|48.01|50.97|51.84|59.5|67.57|70.13|88.94|83.75|92.21|112.63|99.73|107.88|110.06|134.25|135.22|119.86|82|93.0916||||||||||||||||
2024-04-29 08:12:09|pink_usa_0530|CMPVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|||||||||||||||58.2269|58.2269|78.15|78.15|71|56.5347|56.5347||||||||||||||||
2024-04-29 08:12:10|pink_usa_0531|RKAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.265|13.15|14.04|14.13|12.06|10.345|8.52|9.82|10||||||||||||||||
2024-04-29 08:12:10|pink_usa_0532|KIGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.75|||22|20.49|22.38|20.36|17.69|14.99|14.7|14|11.674|16.6475|13.66|13.065|20.6825||||||||||||||||
2024-04-29 08:12:11|pink_usa_0533|ESPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|10.78|11.09|9.53|9.9|7.4|5.39|2.66|4.44|3.22|3.15|3.2|2.63|3.08|3.45|4.34|3.73|2.92|3.25|2.524|2.11|1.8|1.54|2.25|1.828|1.53|1.64|1.6|1.53|1.35|1.057|0.9925|0.77|0.67|0.49|0.504|0.41|0.4|0.295|0.38|0.385|0.19|0.29||||||||||||||||
2024-04-29 08:12:11|pink_usa_0534|AIXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.965||||24.7284||17.12||||||15.8|13.98||13.78|||8.11||5.9||||||4.01|6.39|9.1568|17.32|19.86|15.5625|12.9|10.72|9.89|12.104|10.3|9.5915|10.28|10.23|12.2||||||||||||||||
2024-04-29 08:12:12|pink_usa_0535|EVOTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35||23.3|24.11|21.94|20.75|23.5|28.05|26.2641||||||||||||||||
2024-04-29 08:12:13|pink_usa_0536|EVTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|3|9.0625|14|12.625|1.0625|0.9063|0.98|0.41|0.22|0.41|0.25|0.022|0.01|0.001|0.001|0.002|0.02|0.015|10.34|0.005|0.003|0.002|13.2|12.93|15.38|19.78|16.33|13.41|3.24|3.74|3.35|3.09|3.23|2.49|3.87|3.18|2.02|1.55|1.89|4.1|6.2|5.27|4.62|6.4|7.03|8.26|7.46|5.71|6.43|7.37|5.44|6.34|7.09|7.19|7.14|7.241|10.98|11.0015|9.31|9.68|7.93|8.745|8.5|8.47|8.57|6.67|8.56|10.2|13.04|15.2|28.02|36.41|30.63|36.11|34.66|46.16|46.5|46.6|51.23|43.58|41.34|50.24|51.4905|51.35||||||||||||||||
2024-04-29 08:12:14|pink_usa_0537|KPLUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|25.75|32.3|31|22.5|26.6|33.4|38.21|39.55|31.96|25.22|26.37|19.9|24.9|21.69|22.94|20.8|12.2|14.05|16.5|17.8|15.63|14.95|16.11|17.05|18.75|14.02|10.29|12.39|10.54|10.12|11.65|12.88|11.93|11.615|13.65|13.45|11.405|9.08|9.4|8.4|7.8|5.78|4.05|3.145|3.89||||||||||||||||
2024-04-29 08:12:15|pink_usa_0538|DGWPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.72|||||||||58.2599|||47.6|44.55|35.65|45|46.5|61.75|75.5||||||||||||||||
2024-04-29 08:12:16|pink_usa_0539|HHULY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36|15.73||||||11.96|12.45||12.6||||11.19|10.8|11.51|8.856|7.06|||||||14.31||||||11.41|12.21|12.21|12.21||7.84|7.84||||||||||||||||
2024-04-29 08:12:16|pink_usa_0540|KRNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|39.85|27.28|34.35|38.97|31.72|33.0525||||||||||||||||
2024-04-29 08:12:17|pink_usa_0541|SMTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|67.75|||110.25||111|97.15|107|100.4157|104|49.8|56.15|33.65|||29.45|25.3||39.55|51.47|41.4|30.6|25.75|12.87|17.74|33.32||45.95|54.3|35.6|25.47||||40.26||62.6|35.45|21.25|23.87|26.1|22.55|35|37.08|31.49|43.07||||||||||||||||
2024-04-29 08:12:18|pink_usa_0542|WKRCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||||||||||22.0973|20.55||25.34||13.53|15.43|||||22.5055|27.59||||30.85||22.3|25.4|17.5|18.4|16.5|11.6|19.572||||||||||||||||
2024-04-29 08:12:18|pink_usa_0543|BOSSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|24.41|26.84|26.38|27.9|28.81|26.64|25.871|23.2|22.42|17.27|12.6|12.17|12.31|11.72|13.755|15.09|16.94|16.246|18.14|18.15|16.25|13.9175|14.745|12.35|11.26|9.27|8.795|5.82|5.34||||||||||||||||
2024-04-29 08:12:19|pink_usa_0544|RSTAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.57|35.4|32.215|24.4235|30.3|32.71|33.15|19.3|21.75|20.67|21.08|28.32|26.66|34.97|37.878|46.54|67.93|48.9|47.15|30.19|29.13|34.2|43.65|53.33|60.96|58.51|59.76||||||||||||||||
2024-04-29 08:12:19|pink_usa_0545|UDIRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|||||||48.53|||||||67.05|||||36.21|35.8292|32.9|39.47|32.565|32.0661|49.4||||||||||||||||
2024-04-29 08:12:20|pink_usa_0546|FUPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|10.372|10.35|10.79|10.91|11.19|11.63|10.1|10.25|11.345|9.87|11.655|13.95|13.946|12.905|14.11|13.26|14.865|10.3|11.015|9.74|8.74|10.9|9.96|9.52|11.24||||||||||||||||
2024-04-29 08:12:21|pink_usa_0547|FUPEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.94|64.75|||94.5||||||43.81|||||||||77.15||||||||||||||||||53.7||44.2|36.25|34|34.6|39.7|34.88|34.35||||||||||||||||
2024-04-29 08:12:22|pink_usa_0548|ADVOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.19||5.72|5.95||8.88|||||6.8|6.05|6.6||5.05|5.3||5.3|4.6|||||9.73|11.6|9.69|10.04|8.63|7.87|9.8|11.07|6.81|7.5|7.7|7.171|7.45|8.15|8.775|7.68|6.28|7.05|7.895|6.45|9.12||||||||||||||||
2024-04-29 08:12:22|pink_usa_0549|CZMWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|||||||23.79|28.49|31.54||29.75||29.98|29.53|||||||32.045|37.285|36.615|33.99|41.89|52.31|49.87|58.98|64.45|69.86|83.36|69.52|86.36|98.4|114.35|113.34|109.33|95|107.751||||||||||||||||
2024-04-29 08:12:23|pink_usa_0550|LPKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|6.6|5.625|7.375||8.715|9.545|11.405|15.275||24.58|25.45|20|16.75|13.6|14.5699|9.54|9.61|8.65|6.78|6.2|9.67|6.85||11.63||10.41||8.9|||7.56|8.41|7.8614|17.5|23.2|26.25|23.6||||||||||||||||
2024-04-29 08:12:24|pink_usa_0551|NBGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627|855|||519|325.5|247.5|210||15|1.8|3.39|2.092|2.31|2.5|3.35|4.4574|3.03|3.825|3.193|3.15|1.14|1.58|2.35|2.5|3.42|2.66|1.3999|1.365||||||||||||||||
2024-04-29 08:12:24|pink_usa_0552|EGFEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|696|650|385|275|359|270||||33|25|||||||||26|22.46|16.83|8|7.35||0.89|0.227|0.555|0.2565|0.3755|0.32|0.509|0.535|0.399|0.4816|0.49|0.425|0.3285|0.31|0.4|0.39|0.52|0.3701|0.2055|0.22||||||||||||||||
2024-04-29 08:12:25|pink_usa_0553|BPIRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9120|7960|6300|2660|2060||55.6|6.2|12.2|6.8126|7.296|7.8|9.38|11.3|5.35|8.49|5.66|5.94|1.92|1.88|5.331|6.15|6.865|5.48|2.75|2.9||||||||||||||||
2024-04-29 08:12:26|pink_usa_0554|ALBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5|140|192.5|210|114.5|77.5|87|73.5|86.5|60|57.5|13|22|19.5|20|28.245|18.81|38|9.25|12|11.95|12.9|11.4|9.25|6.15|4.51||1.4|0.38|0.725|0.485|0.5149|0.49|0.6295|0.65|0.5|0.5925|0.55|0.472|0.374|0.3025|0.41|0.4558|0.5273|0.44|0.185|0.189||||||||||||||||
2024-04-29 08:12:26|pink_usa_0555|HLTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6875|11.75|10.4375|10.75|14.25|12.4375|10.375|6.9375|7.56|7.14|7.53|8.58|7.5|8.02|7.34|5.44|5.98|5.35|6.31|6.05|7.86|6.42|5.93|8.12|9.51|8.98|10.6|10.44|11.19|10.86|11.59|13.4|14.89|15.5899|15.72|18.69|13.89|14.22|9.75|7.14|6.2|8.29|7.2|7.99|6.07|4.03|3.35|4.41|4.94|4.8|3.11|2.17|1.65|1.08|1.57|2.37|4|4.46|4.36|5.88|8.65|6.93|7.04|5.675|5.05|4.47||4.69|3.87|5.07|4.86|4.3|4.47|5.6|6.27|5.94|7.51|5.8225|6.164|5.595|6.005|6.55|6.51|7.6265|7.55|6.65|8.02||||||||||||||||
2024-04-29 08:12:27|pink_usa_0556|MOHCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.43||9.05|||||||8.82|8.82|12.35|11.5|11.5|6.62|6.47||||||||||||||||
2024-04-29 08:12:27|pink_usa_0557|GRKZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75||||||||||||||13.02|14.24|14.5|15.73||9.4|9.25||7|6.31|8||8.69|8.82||11.31|12.1373||11.05|10.78|8.97|9.38|9.4|10.22|10.77|12.3|8.6943|9.16||||||||||||||||
2024-04-29 08:12:28|pink_usa_0558|GOFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.9|13||8.45|7.5|8.2|10.31|8.96|6.16|4.1|4.64|2.6|3.25|3.19|4.52|4.42|4.67|6.32|7.11|7.642|8.02|5.95|5.1|4.63||3.38|3.1|3.98|4.08|4.52|4.53|5.47|5.534|5.958|6.09|5.4|5.426|4.598|5.08|5.0235|5.07|5.48|5.985|4.312|4.6||||||||||||||||
2024-04-29 08:12:29|pink_usa_0559|JUMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7.85|9.36|9.45|11.4|13.28|15.26|14.97|18.71|17.52|16.992|19.99|16.03|15.39|14.93|17.37|16.12|17.45|19.73|16.93|18.48|18.09||||||||||||||||
2024-04-29 08:12:30|pink_usa_0560|AGZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|||||||||||||9.47|9.59|9.59|9.26||5.45|4.3||||||||||||||||
2024-04-29 08:12:30|pink_usa_0561|TREAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|21|23.32||||||||||||||||
2024-04-29 08:12:31|pink_usa_0562|HEHSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.8539|4.77|6.41|7.7|7.39|10.6|11.2|11.96|9.64|7.13|7.3|5.82||5.45|4.66|||5.19|||||6.34||||4.29|5.19|4.85|4.85|4.89|3.9|3.56||||||||||||||||
2024-04-29 08:12:32|pink_usa_0563|AAGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.21|15.25|13.12|13.94|15.72|17.16|17.89|17.24|20.38|19.43|19.93|21.84|23.12|23.57|27.315|22.21|24.75|20.52|23.49|25.2|24.26|25.24|28.22|30.765|33.915|33.55|36.2|34.235|32.72|39.34|38.91|38.4|40.76|39.48|33.12|39.94||||||||||||||||
2024-04-29 08:12:32|pink_usa_0564|AAIGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.45|3.35|2.98|3.75|3.2|3.35|3.91|4.08|4.56|4.34|5.05|4.8|4.97|5.65|5.72|5.84|6.8|5.55|6.14|5.09|5.84|6.33|5.95|6.297|7.07|7.6|8.62|8.44|9.1|8.49|8.1|9.63|9.72|9.8387|10.245|10.04|8.2|10.11||||||||||||||||
2024-04-29 08:12:33|pink_usa_0565|CHLKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|9.4|10.8|9.8|9.85|9.5|10.336|10|9.22|8.84|10.13|9.55|10.55|10.196|10.74|11.41|10.92|10.48|10.63|10.58|9.67|9.68|12.39|12.49|13.64|13.35|11.82|11.5|10.87|11.04|12.35|10.835|10.8|11.08|11.22|10.1|9.29|9.06|9.301|9.79|10.64|8.935|8.56|7.83|8.35|6.811|7.02||||||||||||||||
2024-04-29 08:12:34|pink_usa_0566|CTRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||12.84|10.78|||||||9.38||||||31.57|40.6|44.26|50.2|36.47|25.98|33.99|33|29.66|30.95|35.28|29.07|29.23||||||||||||||||
2024-04-29 08:12:34|pink_usa_0567|CEOHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.25|1.32|1.63|1.6|1.584|1.67|2.25|2.15|2.47|1.9|1.73|2.25|1.78|1.8975|2.04|2|1.8|1.986|2|1.61|1.75|1.98|1.59|1.418|1.6|1.1|1.05|1.01|1.17|1.18|1.25|1.18|1.151|1.22|1.3|1.47|1.68|1.72|1.67|1.65|1.63|1.43|1.57|1.44|1.08|1.18||||||||||||||||
2024-04-29 08:12:36|pink_usa_0568|HSNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|13|14.38|14.47|14.33|13.1|13.61|16.21|15.47|15.85|14.44|11.91|13.74|13.16|14.13|15.11|16.12|16.36|15.5|16.22|16.25|16.3|17.21|16.56|18.09|20.64|17.83|18.2|16.6|17.65|17.61|19.14|20.57|21|22.3|23.81|24.47|24.46|26.905|23.25|24.45|25.6|21.37|20.77|20.45|15.8175|15.73||||||||||||||||
2024-04-29 08:12:37|pink_usa_0569|SIOPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.74|1.95|||||||||||||||||||2.15|2.36|||||||||||||2.77||2.77||2.56|2.75|2.63|3.02|3.42|3.83|4.77||||||||||||||||
2024-04-29 08:12:37|pink_usa_0570|XIACY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|7.58|6.09|5.377|5.69|7.9|7.86|15.65||||||||||||||||
2024-04-29 08:12:37|pink_usa_0571|CHKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.77|5.08|6.19|7.13|7.03|6.8|7.41|8.69|8.34|8.51|8.18|7.34|7.07|8.655|7.36|6.945|6.63|6.31|5.42|5.411||||||||||||||||
2024-04-29 08:12:38|pink_usa_0572|AGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|66.5|64.38|61.36|51.54|54.55|46.52|37.95|41.84|29.02|||||||27.8|||||||95.92||63.24|66.8|66.8|66.8|66.8|73.06|55.63|65.2||||||||||||||||
2024-04-29 08:12:38|pink_usa_0573|CCOHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|||15.9|23.2|41.85||52.7|37.25|32.15|45.39|44|53.85|62.01|66.43|80.67|79.83|88.07|86.41|84.51|78.27|72.2|71.46|88.3|67.9|76.05|78.63|63.44|60.21|83.13|83|88.3|73.815|66.14|69.06|63.14|52.27|41.15|54.572|50.09|43.0125|42.01|40.08|33.05|41.39||||||||||||||||
2024-04-29 08:12:39|pink_usa_0574|NWSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|20.02||18.75|17.95|17.825|20.37|22.576|19.92|17.75|14.43|12.91|7.87|9.13||||||||||||||||
2024-04-29 08:12:40|pink_usa_0575|GULRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|16.02|19.32|23.77|20.53|20.25|20.42|24.69|25.1|25.17|22.35|18.97|21.1|14.94|16|18.1|24.35|23.19|23.94|25.76||24.3|24.3|24|23.63||||||||||24.14||27.24||||27.64|29.32|30.35|32.79||33.29|33.29||||||||||||||||
2024-04-29 08:12:40|pink_usa_0576|SBMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.1333||0.1644|0.1644|0.1445|0.1289|0.1244||0.1733|0.2022|0.2356|0.2889|0.3156|0.3489|0.36|0.3756|0.3844|0.4578|0.4208|0.5111|0.5022||0.5097|0.4067||0.5047||0.5253||0.9464|1.2|1.6733|0.8733|0.6|0.54|0.6733|0.8867|0.9333|0.9387|1.03|1.14||||||||||||||||
2024-04-29 08:12:41|pink_usa_0577|SBHMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6711|16.5867|21.8622|17.2867|13.58|11.5333|13.1|18.1667|19.2733|19.4|19.2333|20||||||||||||||||
2024-04-29 08:12:41|pink_usa_0578|WARFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|12.8|14.28||9.55|12.29|10.7|12.14|14.96|17.306|17.83|16.1|16.76|13.9|13.823|16.05|14.47|15.46|14.11|10.83|11.75|10.19|10.89|14.25|14.155|15.885|16.95|18.59|16.92|7.35|6.57|5.66|5.275|6.405|5.31|4.39|4.7|4.61|3.36|3.88||||||||||||||||
2024-04-29 08:12:42|pink_usa_0579|MTRJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.66||||||||||3.9|3.54|3.81|3.92|||4.81||4.65||||4.95|||5.75||5.4|5.77|||5.53|6.1437|6.0889|5.53|5.77|4.7|5.2||||||||||||||||
2024-04-29 08:12:43|pink_usa_0580|MTCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.5|16.2|16.704|15.65|15.12|17.26|17.79|17.804|16.518|16.3|14.75|15.45||||||||||||||||
2024-04-29 08:12:43|pink_usa_0581|CKISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7|37.5|42|41.75|41.55|43.6|51.22|47.67|43.08||41.43||45.85|43.71|41.51|38.68|37.29|38.91|42.14|39.215|34.595|34.27|34.11|26.57|26.8||||||||||||||||
2024-04-29 08:12:44|pink_usa_0582|SCHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|27.35|27.02|26.29|36.73|34.9|35.41|43.45|47.37|50.98|56.61|75.63|84.85|72.51|66.06|60.05|45.12|41.08|35.34|34.015|34.63|37.1|40.28|50.05|41.443|44.195|44.585|49.315|56.415|59.02|48.73|43.35|49.335|46.76|45.5|48.53|48.29|38.67|44.238||||||||||||||||
2024-04-29 08:12:44|pink_usa_0583|ALEDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|11.5625||||||||||||||||
2024-04-29 08:12:45|pink_usa_0584|BJWTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||||||0.245||0.395|0.4||0.605|0.67|0.66|0.719|0.56|0.864|0.73|0.821|0.526|0.577|0.632|0.705|0.7|0.768|0.845|0.775|0.66|0.5988|0.54|0.55|0.625|0.515|0.5008|0.505|0.478|0.37|0.41||||||||||||||||
2024-04-29 08:12:45|pink_usa_0585|LFSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.26|47.9|49.57|45.98|38.74|37.26|31.19|38.52|37.86|31.59|34.63|35.36|32.86|36.41|37.84|55.51|49.3|40.16|43.79|36.75|27.36|26.39|25.4475|19.7301|21.36||||||||||||||||
2024-04-29 08:12:46|pink_usa_0586|MDEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.76|0.64|0.525|0.39|0.41|0.4|0.57|0.7|0.97|1.14|0.795|0.975|0.89|0.79|1.08|1.71|2.2|2.24|3.47|3.55|3.26|2.76|2.53|2.19|1.56|1.75|1.35|1.21|1.1|1.02|1.65|1.56|2.4|2.23|3|2.88|3.56|2.7|1.97|2.44|2.41|2.29|2.72|2.3|1.9|2.2||||||||||||||||
2024-04-29 08:12:46|pink_usa_0587|CSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81||||1.47|1.25|1.27|1.57|1.86|1.85|1.22|1.15||1.19|||1.54|||1.52|||||||1.5|||||0.99|||1.18||||||1|0.9|0.84|0.775|0.82|0.49|0.6||||||||||||||||
2024-04-29 08:12:47|pink_usa_0588|CLPHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|6.66|6.75|6.82|6.85|6.95|7.73|8.19|8.18|8.46|9.12|8.76|8.64|8.19|8.314|8.688|8.63|8.82|7.874|8.14|7.83|8.14|8.435|8.585|8.9271|8.824|8.2|8.59|8.7|9.51|10.4|9.805|10.15|10.76|10.57|10.39|10.16|10.46|11.725|11.05|12.37|11.65|10.092|10.285|10.41|9.97|9.81||||||||||||||||
2024-04-29 08:12:47|pink_usa_0589|LKREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.96|2.25|2.41|2.42|2.38|2.78|3.18|3.11|3.23|3.54|3.49|3.67|3.89|4.4|5.36|5.26|5.51|4.53|4.87|4.56|5.3|5.81|6.3|6.532|5.943|5.6|6.23|5.39|5.95|7.14|6.59|6.95|7.95|8.1|8.99|8.76|8.93|9.77|9.37|11.15|11.85|11.19|10.42|9.405|7.8|7.95||||||||||||||||
2024-04-29 08:12:48|pink_usa_0590|GGPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0149||||||0.02||||0.01|||0.008|0.01|0.0066|0.007|0.007|0.005|0.006||||||||||||||||
2024-04-29 08:12:48|pink_usa_0591|HNGKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.12|26.73|34.9|32.25||29.6|24.5||||32.55|38.8|37.15||30.3|29.8|34.9|34.48||38.94|40.37||36.91|28.89|30.4|32.12|||37.16|37.2068|35.49|35.47||35.51|30.29|36.16|34.71|27.52|26.86|26.18|17.73|19.5||||||||||||||||
2024-04-29 08:12:49|pink_usa_0592|HKHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.25||4.8||4.6||6.78|6.5||5.65|4.41|5.47|5.55|5.99|6.46|7.75|6.79|6.77|5.91|6.24|7.07|7|6.87|7.459|8.48|6.83|||6.05|6.12||6.75|7.48|7.53|7.28|7.2|7.18|7.1|6.348|7.29|6.72|5.424|5.4|5.26|3.62|3.9||||||||||||||||
2024-04-29 08:12:49|pink_usa_0593|LNNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|28.1||31||13.55|12.53|15.07|||21.17||17|13.81|13.3|10.06|||||10.9|||||||||||28.3|28.3|75.48|70.04|72.59|67.73|109.625||||||||||||||||
2024-04-29 08:12:50|pink_usa_0594|NDGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|||||||13.43|||||||12.55|13.56|||||28.7|32.83|35.4|31.828|23.705|19.57|21.75|16.01|14.64|20|23.49|17.59|22.085||||||||||||||||
2024-04-29 08:12:50|pink_usa_0595|CWAFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.265|0.32|0.41|0.34|0.355|||0.36|0.35|0.26|0.33|0.27||0.2592||0.345|||||0.36|0.525||0.59|0.433|0.5232|0.44|0.49||0.71|0.685|0.65|0.57|0.74|0.8904|1|1.13|1.12|1.09|0.98|0.81|0.77|0.7946|0.715|0.81||||||||||||||||
2024-04-29 08:12:51|pink_usa_0596|HUTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.0101|2.7|2.28|2.4||||||||||||||||
2024-04-29 08:12:51|pink_usa_0597|HTCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.2381|0.1839|0.2006|0.1938|0.16|0.1564||||||||||||||||
2024-04-29 08:12:51|pink_usa_0598|PCCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.313|5.9|3.6|2.3|2.86|2.38|2.41|1.87|1.68|6.5|6.75|5.84|6.23|7.87|6.46|6.51|6.17|5.77|5.87|6.5|6.3|6.89|6.42|6.06|6.49|5.79|6.2|5.95|5.91|5.6|6.2|6.2|4.3|4.95|3.5|2.65|2.46|2.72|2.73|3.23|3.84|4.6|3.64|4.01|3.61|3.58|3.79|3.8|4.19|4.75|4.93|4.461|4.29|4.65|5.58|6.28|6.71|6.35|6.4|5.33|6|6.12|6.47|6.324|5.55|5.89|5.665|5.655|5.76|5.76|5.82|5.41|5.75|5.87|5.67|5.65|6.03|6.155|5.37|6.295||||||||||||||||
2024-04-29 08:12:52|pink_usa_0599|PCWLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.29|0.25|0.24|0.26|0.2575|0.3157|0.3846|0.432|0.38|0.41|0.3563|0.37|0.36|0.3711|0.4073|0.477|0.4771|0.43|0.43|0.46|0.5521|0.6201|0.6613|0.6278|0.6518|0.5172|0.58|0.61|0.6534|0.6374|0.57|0.6|0.5654|0.55|0.5809|0.5601|0.577|0.5302|0.5481|0.584|0.563|0.5354|0.5971|0.6065|0.5463|0.6245||||||||||||||||
2024-04-29 08:12:53|pink_usa_0600|CRPJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|31.5|24.9|29.5|24.8|29|28.8|26.848|31.3||40.59|39.79|35.3601|36.28|36.05|42.1|45.1925|43.416|39.44|43.01|35.22|29.637|25.344|23.04|26.17|25.32|27.05|29.87|27.75|29.39|25.2|29.43||25.95|29.52|20.1|19.86|18.7||16.21|19.05||||||||||||||||
2024-04-29 08:12:53|pink_usa_0601|KGBLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|23.18|31.24||||||||||||||||
2024-04-29 08:12:54|pink_usa_0602|ASMVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.81|43.91|39.88|32.38|30.645|32.03|29.68|34.38|39.5|36.56|28.13|32.15||||||||||||||||
2024-04-29 08:12:55|pink_usa_0603|PCFBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.4|13.78|11.4|12.01|9.2|8.71|10.25|8.76|||11.27||12.87|13.722|12.51|11.97||9.39|7.14|||||2.5|2.22||||||||||4.5|3.59|3.735|4.14|3.25|2.4|2.53||||||||||||||||
2024-04-29 08:12:55|pink_usa_0604|MAWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|3.575|3.11|3.855|2.2||||||||||9.305|8.38||10.71||11.59|13.65|13.43|14.38|13.1|19.85|19.18|18.96|18.75|17.405|13.03|8.39|11.59|8.18|8.55|14.43|16.29|16.1|25.14||||||||||||||||
2024-04-29 08:12:56|pink_usa_0605|NGCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|46.01|||||||48.24|45|48.21|37.34|40.68|32.5|38.66|41.25|37.7|32.46|31.41||40.4|||||70.37|70.37|84.39|84.39|83|70.86|66.36||||||||||||||||
2024-04-29 08:12:56|pink_usa_0606|VPGLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.44|0.455|0.525|0.69|0.585|0.535|0.9|0.95|0.88|0.585|0.5332|0.6802|0.5|0.41|0.5419|0.651|0.565|0.57|0.63|0.635|0.6695|0.81|0.7824|0.88|2.04|0.7749|1.17|0.88|0.9237|0.9|0.925|1.01|0.985|0.91|1.13|1|0.929|0.722|0.7641|0.8285|0.6391|0.52|0.55|0.547|0.35|0.45||||||||||||||||
2024-04-29 08:12:57|pink_usa_0607|VTKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.81|11.55|10.98|12.03|11.91|11.67|15.4|14.74|13.31|11.35|13.23|12.3|13.76|14.255|13.32|11.34|11.26|11.39|10.85|11.085|12.8|11.22|15.25|13.91|14.61|14.13|12.285|11.1|9.4|10.18|8.39|7.825|9.35|8.804|6.204|5.85||||||||||||||||
2024-04-29 08:12:58|pink_usa_0608|CREQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1729|0.1602|0.1855|0.194|0.194|0.2361|0.3635|0.3964|0.3247|0.2108|0.1687|0.2361|0.1981|0.1813|0.1822|0.1729|0.1383|0.1265|0.1265|0.1139|0.102|0.1149|0.1063|0.1349|0.1737|0.0872|0.08|0.051|0.07|0.07|0.08|0.085|0.065|0.075|0.065|0.073|0.0521|0.049|0.037|0.045|0.087|0.063|0.05|0.054|0.0505|0.069||||||||||||||||
2024-04-29 08:12:58|pink_usa_0609|HKSHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68||||||||23.54|34.94||||||26.2546|29.87|26.43|21.56|19.95|17.22|16.37||||||||||||||||
2024-04-29 08:12:59|pink_usa_0610|SIHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|6.35|5.74|6.54|6.41|7.83|7.7|7.14|6.72|6.15|5.15|5.74|4.74|4.98|5.23|5.73|4.87|4.72|4.84|4.5|4.99|5.28|4.785|4.8506|5|4.91|4.81|4.51|4.82|5.82|4.93|5.43|5.5|6.15|6.2|6.115|5.08|4.86|5|5.1863|5.292|5.25|4.93|4.04|3.5|3.44||||||||||||||||
2024-04-29 08:12:59|pink_usa_0611|SBKFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|35.825|38|47.5||47.365|58.75|63.375|60.5||46.39||46.7844|35.045||41.125|||26.375|||45.0508||86.49|48.94|44.02|37.444|35.01|22.98|26.2|37.18|||46.25|42.01|52.27||39.82||41.36|38.985|49|37.45|42.02|43.68|19.934|27||||||||||||||||
2024-04-29 08:13:00|pink_usa_0612|LTOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|11.7333|13.6889|15.7778|14.3022|14.8|18.1111||16.4444|16|14.8|11.12|11.9556|9.2174|10.6222|12.8889|12|11.4889|7.5|10.3333|10.6667|16.1733|17.0309|17.3333|18.0667|16.8|16.06|13.4133|10.48|12.4667|15.1667||14.8333|18.315|17.5|18.95|22.29|18.7|19.12|20|17.49|19.75|17.7|19.4|17.2|10.52|13.42||||||||||||||||
2024-04-29 08:13:01|pink_usa_0613|MAHMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.425|7.25|7.625|7.545|7.5|7.275|6|6.785|8.125|8.325|9.165|6.015|7.265|7.69|9.875|11.905|10.85|9.825|9.755||9.95|8.525|9.83|10.87|8.5|9.5||10.555|11.15|11.2||13.7|11|8.9|8.83|7.25|7.65|7.85|5.85|7.9||||||||||||||||
2024-04-29 08:13:02|pink_usa_0614|PPERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.735|4.883|5.2|6.65|7.01|7.01|8.45|8.21|7|6.75|7.14|8.54|8.97|10.3|10.47|6.05|6.4|7.78|8.88|9|8.58|9.24|8.5|5.81|6.3|6.7|6.65|8.35|7.54|8.385|9.36|9.76|11.0725|12.2|10.22|9.49|10.18|10.195|10.5|9.872|9.69|10.13|5.665|8.39||||||||||||||||
2024-04-29 08:13:04|pink_usa_0615|BKRKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.87|3.8|4.8375||6.8125|5.5|7.45|8.125|7.265|7.42|6|7.775|7.4945|9.325|9.24|5.655|6.235|7.835|9.155|9.55|9.3125|9.825|9.26|6.575|7.9875|7.86|7.44|8.525|7.795|8.97|10.75|11.4149|12.18|13.785|11.45|10.72|12.71|13.725|13.25|14.58|14.7|14.145|8.57|12.85||||||||||||||||
2024-04-29 08:13:04|pink_usa_0616|PBCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|21.35|25.39|27.5|28.36|20.66|22.4|21.28|23.6|24.92|27.455|26.25|27.55|20.34|24.12|25.2|24.5|28.78|27.39|29.56|33.71|36.0325|40.05|42.4|41.46|42.99|46.42|49.8963|50.55|51.62|55.65|54.68|46.02|55.33||||||||||||||||
2024-04-29 08:13:05|pink_usa_0617|PTAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.37|17.17|13.2|||16.27|15.35|9.69|10.9|11.41|12.97|13|11.34|12.45|11.39|7.8|9.05|9.5|9.67|11.95|11.545|12.1925|13|11.94|12.37|11.8|10.31|9.935|11.865|10.8|9.8|9.06|9.065|8.769|5.86|7.14||||||||||||||||
2024-04-29 08:13:06|pink_usa_0618|TLKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9519|||||||||||1|0.985|1.15|1.27|0.95|0.2|0.205|0.21|0.24|0.233|0.216|0.205|0.206|0.206|0.231||0.304|0.285|0.261||0.3531|0.24|0.25|0.24|0.246|0.2511|0.277|0.236|0.305|0.2962|0.2511|0.233|0.2||||||||||||||||
2024-04-29 08:13:07|pink_usa_0619|PIFMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|17.5|23.98|26.95|27.6|33.55|35.55|25.34|26.3|25.55|28.45|30.7|34.7|37.37|26.6|27.91|29.55|29.3395|29.86|27|28.4476|25.89|18.01|20.52|24.82|26.28|29.38|27.36||32.2|31.9|||24.18|22.38|23.32|26.694|22.61|26.73|28.2|26.08|20.67|24.14||||||||||||||||
2024-04-29 08:13:08|pink_usa_0620|ADOOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|||8.7|7.451|7.338|8.2|4.75|3.68|4.85|3.919|5.64|5.6||3.86|3.45||2.14|2.16|2.43|4.46|6.08||5.52||6.54|9.22|||5.1|5|4.366|3.87|4.67|4.8|3.2|3.815||||||||||||||||
2024-04-29 08:13:08|pink_usa_0621|PUTKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|27.9|32.75|37.17|34.3|41.45|50.3|52.65|54|55.51|52.75|61.49|50|45.47|36.25|40.8|34.2|26.75|33|31.75|37.87|38.05|29.9|31.9|33.71|24.05|24.45|22.36|20.3|27.86|31.675|37.6|36.77|45.16|47.89|53.73|50.71|45.41|45.51|39.35|34.04|29.31|31.24|25.62|20.665|32.03||||||||||||||||
2024-04-29 08:13:09|pink_usa_0622|BSPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-04-29 08:13:10|pink_usa_0623|PTPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2897||||||0.2455||||0.2652|0.2603|0.275||||1.5715||||||||0.4|0.4|0.585|0.555||0.4|0.4||||||||||||||||
2024-04-29 08:13:11|pink_usa_0624|GGNPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|4.96|4.7|4.52|4.6|5.35|4.88|5.83|5.6|4.78|5.04|5.25|5.95|5.45|5|3.77|3.91|3.2|3.45||||||||||||||||
2024-04-29 08:13:12|pink_usa_0625|GDNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14|12.75|12.37||||||||||||||||
2024-04-29 08:13:12|pink_usa_0626|PITPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64||20.27|21.3|19.28||16.46||||12.37|||||||15.43|13.81|10.46|11.69|11.69|14.9|14.9|14|14|7.24|8.3||||||||||||||||
2024-04-29 08:13:13|pink_usa_0627|PTXKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|10.4|11.23|10.37|7.55|8.6|7.59|9.18|9.41|8.64|7.47|6.39|4.06|5.41|5.572|4.89|4.39|3.04|4.67|4.29|5.577|4.6|4.2|3.25|4.379|2.73|3.53|3.68|4.594|5.15|3.61|3.73|3.33||||||||||||||||
2024-04-29 08:13:13|pink_usa_0628|PTKFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|24.04|30.45|21.75|20.98|25.61|27.7|27.72|28.74|28.4|27.67|20.49|19|19.05|21.02|27.432|21.42|22.78|22.53|25.12|23.72|23.74|19.41|17.75|21.32|22.45|18.13|22.29|21.4|21.25|17.44|21.89||||||||||||||||
2024-04-29 08:13:13|pink_usa_0629|PTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|19.52|19.45|13.15|||13.6|14.05||10.63|||||||6.14|5.9523|||||||||||||11.92|11.92|11.3|12.29|9.41|6.58|10.55||||||||||||||||
2024-04-29 08:13:14|pink_usa_0630|PSGTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.62|20.688|19.604|22.34|21.384|20.68|24.432|22.82|26.01|30.7|34.35|36.7|22.32|21.64|25.29|26.07|28.25|26.2|23.32|19.7|10.85|15.95|14.67|13.315|15.0076|12.895|14.35|13.91|15.86|14.485|16.5|12.3|12.7|16.75|18.04|15.08|18.4699|17.04|15.58|11.63|12.69||||||||||||||||
2024-04-29 08:13:15|pink_usa_0631|PTIZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4082|1.5|1.15|0.9|0.76|0.75|0.495|0.57||||||||||||||||
2024-04-29 08:13:16|pink_usa_0632|PTMEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.4|25|29.33|33|23.5|21.93|21.25|22.86|24|20.275|23.85|16.06|12.35|11.65|11.73|16.77|15.05|||14||10.76|11.52||||5.64|6.48|10.16|10.36|10.51|5.46|6.21||||||||||||||||
2024-04-29 08:13:16|pink_usa_0633|PTFRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.144|5.69|5.6|5.76|4.758|5.228|5.322|6.01|6.608|7.674|6.8987|6.97|4.866|4.638|4.536|4.746|4.962|4.4||4.482|5.144||||||3.15|2.176|||4.25|3.54|4.45||||||||||||||||
2024-04-29 08:13:17|pink_usa_0634|UNLRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.328|7.208|9|9|9.8||9.096||10.918|9.55|9.354|10.644|10.834|10.332|11.22||10.762|||13.35||12|13.556|14.45|13.996|15.2591|15.516|13.7|||13.972||12.872||10.75|10.92|10.77||||||||||||||||
2024-04-29 08:13:17|pink_usa_0635|AIBGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.39|5.2|6.45|4.5675|2.201|2.72||||||||||||||||
2024-04-29 08:13:18|pink_usa_0636|BKRIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.589|8.57|6.4|5.935|5.32|3.83|4.93|3.95|1.82|2.245||||||||||||||||
2024-04-29 08:13:19|pink_usa_0637|CRHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|23.7|26.82|25.22|22.25|21.86|19.98|18.6022|22.05|20.95|16.4|17.5|21.5|16.95|17.301|17.75|21.05|21.8|21.41|25.34|28.91|27.76|23.77|22.96|27.93|27.95|27.8|29.25|25.35|29.85|32.49|33.4|32.65|35.9|34.1|34.8|34.1|35.52|32.95|30.943|30.74|30.56|31.89|38.5|33.99|31.95|37.42||||||||||||||||
2024-04-29 08:13:20|pink_usa_0638|DCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|44.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|23.617|45.11||||||||||||||||
2024-04-29 08:13:21|pink_usa_0639|KRYAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|19.25|34|25.8799|32|31.4505|24.77|33.56|31.59|35.82|41.35|34.15|33.45|41.95|43.54|48.62|53.56|56.07|58.66|63.34|63.45|74.8955|75.96|75.75|70.92|72.15|74.65|73.95|82.3|84.7|88.48|85.61|70.09|78.8|90.23|94.81|107.11|103.59|107.21|114.05|106|103.32|113.41|118.79|127.26|131.84|122.7|134.44||||||||||||||||
2024-04-29 08:13:22|pink_usa_0640|SMFKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89||23.965|22.355|22.8|27.43|30.31|27.75|26.2041|22.9|27.45|24.69|22.54|26.93|28.37|30.44|32.105|35.04|41.35|41.52|27.15|29.44|28.1|30.36|35.635|34.38|32.64|36.8||||||||||||||||
2024-04-29 08:13:23|pink_usa_0641|SMFTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7481|4.75|||||||12.05||7.45||10.06|8.4|8.28|11.3|15.25|16.45|20.05|23.36|26.2|23.9595|21.53|20.54|28.38|31.3|27.92|26.04|23.67|27.68||21.7|26.76|28.06|29.7|31.58|35.04|41.05|42.64|27.64|29.24|28.541|30.03|34.84|34.6|32.4|35.47||||||||||||||||
2024-04-29 08:13:23|pink_usa_0642|KGSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|38|41.5|43|47.75|46.72|41.92|46.97|51.75|48.18|56.17|69.45|63.1|78.9||||||||||||||||
2024-04-29 08:13:24|pink_usa_0643|EXPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.48|8.5|9.62|9.58|8.59|9.53|11.53|12.32|13|11.05|12.66|14.88|14.36|15.72|16.33|16.65|19|17.7169|18.63|18.47|17.31|17.24|15.69|18.47|19.08|16.65|18.2|16.45|18.92|20.02|18.71|19.8|20.78|19.7|20.925|21.39|24.54|25.18|24.44|26.9|29.94|31.25|32.93|35.47|34.105|36.94||||||||||||||||
2024-04-29 08:13:24|pink_usa_0644|GLAPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|72.73|77.45|||89.5||||||95.99||97.25|||91.71||88.4|86.37|90.75|100.65|89.27|54.5|59.01|57.58|50.87|56.7387||||||||||||||||
2024-04-29 08:13:25|pink_usa_0645|IRCUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4506|2.7254|2.8231||3.4131||4.1737|||||||5.35|5.98|||||||||||5.5411|5.5411|4.7|4.9846|4.5|3.69|3.95||||||||||||||||
2024-04-29 08:13:26|pink_usa_0646|PDYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2836|46.078|||65.5517|58.6572|50.1596|53.7519|53.4445|44.3076|56.2131|59.1391|60.5849|45.6551|43.8847|39.4294|36.3313|41.4456|56.7246|55.9624|64.44|83.18||||||||||||||||
2024-04-29 08:13:27|pink_usa_0647|ILPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.93|||||||||||||1.63|1.69|1.45|1.3|1.05|0.49|0.565||||||||||||||||
2024-04-29 08:13:28|pink_usa_0648|GLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76||||||||||||||||
2024-04-29 08:13:28|pink_usa_0649|GNCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|3.9|6.6|8.1|8.05|||6.13|||6.67|3.79|3.82|4.53||4.75||5.69|7.82||11.87|17.46|18.38|17.19|17.23|19.41|21.11|18.64|20.33|20.42|20.45|18.45|14.4|12.97|12.22|10.49|11|10.24|9.53|8.7463|9.67|10.46|10.93|10.15|12.92|13.31|6.41|6.39||||||||||||||||
2024-04-29 08:13:29|pink_usa_0650|CCGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.8|||12.42|11.27||12.75||14.95|16.18|13.24|12.7|14.49|12.78|13.49|16.24|19.15|18.879|16.35|17.98|19.9|18.31|16.96|13.73|13.15|11.62|12.179|11.65|11.73|13.79|13.29|11.1|12.42|11.37|10.52|10.535|10.76|10.02|12.09|10.26|10.55|12.44|13.07|14.68|13.2799|6.95|8.27||||||||||||||||
2024-04-29 08:13:29|pink_usa_0651|CGPZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35||4.75|6.2|6.1029|5.37|||||4.6909|4.3|||4.05|3.75|4.65|4.2|3.75|4.08|3.7|3.58|3.37|3.3|3.4598|4.3|3.68|3.39|4.1677|4.45|4.84|4.6|1.85|2.85||||||||||||||||
2024-04-29 08:13:30|pink_usa_0652|BKHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7196|12.8641|16.1993|18.95|20.55|18.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.4|22.56|23.42|27.24|26.64|29.31|27.55|24.2|22.56|25.3|26.8|26.3|23.59|24.95|26.23|29.6|29.95|31.54|33.98|33.74|36.22|34.98|37.65|33.8|33.6|37.6|37.36|40.25|40.35|29.33|30||||||||||||||||
2024-04-29 08:13:30|pink_usa_0653|ISDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.716|||16||16.5|||26.74|24.7|28.56|29.5|30.195|35.65|35.16|36.57|38.65|41.25|44.25|42.82|31.45|31.65||||||||||||||||
2024-04-29 08:13:31|pink_usa_0654|BZQIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|13.1|10.87|9.12|8.38|6.05|5.26|6.13|6.44|6.43|7.75|8.13|8.2|9.28|9.18|8.735|8.2|8.31|9.4|10.3|10.98|9.35|9.99|9|8.95|8.54|7.06|7.21|7.7125|6.1|5.87|5.92|4.41|3.21|3.2|4.06|3.705|4.18|5.29||||||||||||||||
2024-04-29 08:13:32|pink_usa_0655|DGRLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|25.2|27.55|24.87|23.1|18.1|18.09|18.4|16.45|14.15|21.51|25.69|26.1|28.93|38.816|36.603|41.82|35.24|32.183|23.78|28.55|23.64|23.65|16.55|19.34|21|20.89|22.055|23.6|18.91|14.26|17.525|14.35|14.3|17.45|17.575|17.45|13.8|14.11|10.1|2.94|2.41||||||||||||||||
2024-04-29 08:13:32|pink_usa_0656|DLKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242|245|238|255|160|||191.75||185||||||402|||||||159.2376||||||||156.5||||162|192.75|132|141.75|141.75|27.75|21.7||||||||||||||||
2024-04-29 08:13:32|pink_usa_0657|TTCNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|1.23|0.67|0.77||||1.2659|1.0871|1.25|2.9|3.24|3.22|4.29|3.83|3.4624|4.27|4.9568|3.69|2.75|2.938|3.148|3.4|3.59|4.22|2.14|1.97|2.5|1.99|2.01|1.79|1.68|1.956|1.92|2.14|1.8|1.48|2.021||||||||||||||||
2024-04-29 08:13:33|pink_usa_0658|TTTPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4697|1.75|0.0002|1.89|0.61|1.76|1.9||||||||||||||||
2024-04-29 08:13:33|pink_usa_0659|IDTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.8|10|7.2|12.8|12|12|37.6|37.6|36|30|17.2|18.8|15.2|||4.8|5.2|2|1.2|2|1.6|9.6|20.4|14.8|5.6|10|6.8|6|4|3.6|3.6|4|3.2|2.4|4|2.4|4.4|3.6|3.6||3.2|2.4|3.2|3.2|3.2|1.2|2.36|1.6|1.2|1.6|1.6|1.6|2.4|1.5|1|1.6|1.04|0.9375|0.55|0.2|0.395|0.27|0.5|0.4|0.35|0.36||||||||||||||||
2024-04-29 08:13:34|pink_usa_0660|ARZGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|||||||||||||10.866|||10.61|9.77|9.24|9.34|6.67|6.86|6.42|6|7.7|8.15|8.97|9.22|9.55|8.098|8.46|8.15|8.513|8.73|8.85|10.17|9.47|6.79|7.83||||||||||||||||
2024-04-29 08:13:35|pink_usa_0661|UNCRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.74|7.965|7.315|6.44|6.62|5.59|5.4|6.892|6.47|4.2|4.86||||||||||||||||
2024-04-29 08:13:35|pink_usa_0662|UNCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.5806|225.078|185.5643|202.5702|218.8258|218.8258|||221.0766|199.5692|187.2899|225.6882|183.0634|205.0711|183.0634|222.322|237.5823|255.0884|270.8289|230.0797|236.2319|278.6416|292.7364|282.4229|285.0988|310.1075|365.1265|372.6291|392.6361|435.1508|462.6603|475.1647|432.6499|420.1456|382.6326|350.1213|257.5893|117.5407|59.0205|122.5425|165.0572|168.0582|124.5432|106.0367|117.0406|110.5383|127.5442|107.0371|70.0243|51.0177|28.2098|15.4429|19.8569|22.0576|26.2591|28.1598|27.5095|35.5123|39.8138|40.364|38.9635|34.0618|33.0765|33.9618|34.712|29.4602|18.3063|16.3557|12.8545|10.7537|13.54|19|21.09|19.522|21.34|19.685|14.85|11.94|13.045|11.6599|10.46|13.725|13.2094|6.75|10.0645||||||||||||||||
2024-04-29 08:13:36|pink_usa_0663|ISNPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.15|45.45|46.35|40.25|||18.18|15.75|21.85|23.46|26.9|21.5|15.17|16.81|17.42|20.25|14.81|9.9|9.04|11.87|8|9.11|9.66|10.83|11.08|12.17|14.33|18.44|19.88|17.726|18.44|20.1|21.96|20.68|20.01|15.48|15.62|13.23|12.935|13.75|17.23|20.28|19.935|22.79|16.62|15.535|13.89|14.08|12.4|12.85|15.38|16.525|10.23|12.996||||||||||||||||
2024-04-29 08:13:36|pink_usa_0664|IITSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|3.55|4.22|4.45|3.6|2.65|2.77|2.57|3.3|2.64|1.61|1.5|1.9|1.28|1.481|1.61|1.61|1.86|2.05|2.448|3.054|3.23|3.07|3.042|3.35|3.75|3.556|3.35|2.55|2.59|2.2613|2.14|2.29|2.83|3.33|3.35|3.83|2.8|2.57|2.35|2.3675|2.0779|2.175|2.6|2.45|1.68|2.11||||||||||||||||
2024-04-29 08:13:37|pink_usa_0665|ATASY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||13||13.4||10.4|11.17|11.41|7.9|7.62|8.33|6.11|6.86|8.45|8.76|8.57|9.2|10.78|12.365|13.41|12.52|12.21|13.21|12.59|13.01|12.64|12.63|13.38|12.85|10.745|11.7|13.705|15.99|16.395|15.385|13.93|10.53|10.46|11.715|12.34|12.25|11.5|11.05|8.315|8.23||||||||||||||||
2024-04-29 08:13:37|pink_usa_0666|MDIBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|6.81|7.68|7.15|6.6|7.9001|9.64|10.33|11.3|12.15|8.8|9.58|8.64|9.675|9.285|9.8245|11.17|9.13|6.45|8.815||||||||||||||||
2024-04-29 08:13:38|pink_usa_0667|ESOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6|6|6.18|5.45|4.15|4.7|4.63|5.77|6.95|4.69|3.94|4.12|2.98|3.19|3.75|3.68|3.82|3.37|4.5|5.1|5.66|5.425|4.7|4.57|4.872|4.418|4.33|3.97|4.57|4.35|3.84|4.27|5.41|6.09|6.146|5.9|5.46|5.04|5.36|5.9497|6.43|7.12|7.54|8.48|7.14|8.995||||||||||||||||
2024-04-29 08:13:39|pink_usa_0668|ENLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|6.19|6.04|6.15|5.31|4.36|4.76|4.68|5.63|6.89|4.74|3.95|4.03|2.93|3.14|3.674|3.59|3.78|3.33|4.52|5.06|5.616|5.225|4.79|4.59|4.685|4.36|4.24|3.98|4.49|4.35|3.96|4.25|5.25|6.025|6.435|5.8|5.49|4.945|5.41|5.91|6.39|7.18|7.55|8.27|7.14|9.055||||||||||||||||
2024-04-29 08:13:39|pink_usa_0669|TIAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.35|1.48|1.55|1.53|1.19|1.265|1.35|1.36|1.37|1.12|1.02|1.13|0.9|0.85|0.84|0.71|0.8|0.625|0.877|1.22|1.23|1.11|1.08|1.09|1.2|1.33|1.2|1.02|0.91|0.86|0.71|0.84|0.957|0.96|0.81|0.9|0.83|0.6651|0.6301|0.62|0.49|0.5|0.6498|0.55|0.3662|0.4499||||||||||||||||
2024-04-29 08:13:40|pink_usa_0670|TIAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8607|18.6397|15.2875|16.761|15.7664|22.8392|17.5346|17.6819|16.0564|17.2682|17.1167|14.8627|14.8446|14.3932|16.5835|16.0564|16.4835|15.4505|15.5807|17.85|18.87|22.5|21.46|22.25|27.31|31.07|26.4|26.52|23.78|23.57|24.62|24.82|26.39|26.19|23.3|20.82|25.46|19.78|17.58|12.71|8.51|9.77|9.72|10.55|11.69|11.63|8.83|11|11|11.93|12.03|10.91|8.78|9.43|7.51|7.78|7.81|7.17|6.55|5.22|7.21|9.28|9.0625|8.7622|8.53|9.66|9.5904|10.67|10.81|7.41|7.26|7.45|6|6.62|7.86|7.6|6.72|7.7|7.58|5.82|5.33|4.99|4.64|5.03|6.25|5.57|3.69|4.27||||||||||||||||
2024-04-29 08:13:41|pink_usa_0671|TIIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0667|9.2618|10.7556|9.5606|12.847|12.847|15.2371|17.6273|18.5236|20.615|22.4076|21.5113|24.2002|31.6694|30.7731|30.1755|32.2669|54.3757|41.5287|37.0472|35.1422|31.5068|29.0832|25.4478|25.7508|24.8419|24.236|24.236|24.539|20.9036|27.8714|23.6|28.84|31.65|30.78|30.01|38.45|38.77|32.18|31.66|28.03|26.95|28.16|27.78|30.6|30.32|29|28.24|31.72|24.92|21.98|16.14|13.55|12.06|14.12|16.15|16.04|14.22|11.83|13.57|12.32|15.6|14.18|12.16|11.31|11.53|8.28|9.31|9.09|7.33|7.71|6.93|9.64|11.35|12.38|11.5|11.16|11.93|12.24|12.11|12.92|9.58|9.45|9.08|7.48|8.03|9.46|9.7|8.28|9.05|8.08|6.45|6.55|6.03|4.94|5.27|6.18|5.48|3.67|4.8||||||||||||||||
2024-04-29 08:13:42|pink_usa_0672|TIAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95||0.97||||||1.11||1.02||||0.74|||0.62||||||1.01||1.05||||0.75|0.75|0.6453||||0.64|0.78|0.72|0.57|0.5275|0.475|0.46|0.54|0.57|0.59|0.352|0.418||||||||||||||||
2024-04-29 08:13:43|pink_usa_0673|SNMRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.25|8|9.15|10.15|10.79|11.61|9.31|8.54|9.75|7.91|8.22|8.85|9.55|9.49|9.46|10.52|11.13|11.58|11.5|10.535|10.112|9.6|9.87|10.14|10.75|11.19|11.11|9.48|7.94|9.03|9.74|10.055|9.42|7.85|8.63|8.59|9.67|10|10.08|9.71|10.73|9.31|10.3||||||||||||||||
2024-04-29 08:13:44|pink_usa_0674|BNCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0775|12.52|13.0825|16.44|16.694|16.45|17.7112|13.21|13.84|12.14|13.54|13.69|14.47|20.33|19.77|12.84|15.39||||||||||||||||
2024-04-29 08:13:44|pink_usa_0675|TEZNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||10.579|11.251|12.22|13.35|13.084|14.55|15.211|15.82|15.525|14.56|13.56|14.02|13.39|14.76|15.825|16.655|15.5725|12.835|13.87|16.875|17.43|18.42|16.66|15.98|15.755|16.67|18.43|19.04|18.93|19.08|20.34|18.91|22.28||||||||||||||||
2024-04-29 08:13:45|pink_usa_0676|TERRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||4.9|||||||||5.7|5.57|||6|6.35|6.0005|6.3161|6.9386|6.3671|7.2637||||||||||||||||
2024-04-29 08:13:45|pink_usa_0677|DNIYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|14.92|16.48|15.1|12.17|10.42|13.98|12.15|12.29|16.43|16.5|16.84|17.56|21.22|24.74|23.4|22.11|16.82|16.23|15.29|14.84|13.92|14.58|14.04|14.43|13.16|16.36|18.54|||19.04|16.97||13.39|15.45|12.855|10.37|11.265|9.73|6.865|8.74||||||||||||||||
2024-04-29 08:13:46|pink_usa_0678|BZZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.72|6.7|6.5|4.5|4.11|5.5|||||||||7.98||6.88|6.6|||8.85|7.22||||11.91||||||||9.63|10.13|10.14|12.1116|10.75|9.09|12.63||||||||||||||||
2024-04-29 08:13:46|pink_usa_0679|PRYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18||8.92|||||10.31||13.25|13.48|13.49|10.4|9.43|9.89|11.4|11.5|||||11.64|12.87|13.75|15.9|16.138|16.415|13.63|12.575|8.775|10.3|8.495|10.52|11.47|11.34|10.58|13.755||||||||||||||||
2024-04-29 08:13:47|pink_usa_0680|MONRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9157|15.9|14.6139|15.06|19.2299|17.1|15.05|15.04|16.88|17.5|16.22|19|24.21|27.7|27.9|34.82|44.48|44.318|33.15|39|36.8|37.8|43.51|39.5|39|38.8||||||||||||||||
2024-04-29 08:13:47|pink_usa_0681|PRDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|11.26|11.95|15.11|16.62|20.28|19.04|19.53|19.5|14.88|15.47|13.6|12.9|11.49|11.26|8.31|7.05|5.87|6.52|6.04|6.9|7.545|8.3975|7.22|6.66|8.28|10.13|9.32|6.88|6.55|5.63|5.55|7.354|6.59|6.55|8.12||||||||||||||||
2024-04-29 08:13:48|pink_usa_0682|TDPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.75|4.75|4.75|3.9|2.65|2.8||||||||||||||||
2024-04-29 08:13:48|pink_usa_0683|ATGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|||||8|8|8|8|8|5.87|4.9||||||||||||||||
2024-04-29 08:13:49|pink_usa_0684|FINMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8|8.25|6.49|5.03|4.9|5.86|6.14|5.99|3.65|2.09|2.49|1.59|2.16|2.44|2.43|2.72|2.53|3.53|4.71|3.985|4.6175|4.79|5.97|6.16|6.42|7.25|5.08|6.02|5.634|6.32|6.845|8.74|8.3|6.21|5.425|4.66|5.71|4.76|5.03|5.17|5.905|5.88|5.175|3.1501|3.48||||||||||||||||
2024-04-29 08:13:50|pink_usa_0685|MDIUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|17.56|19.7|22.61|22.85|18.2|18.45|16.62|18.59|15.85|11.37|7.93|9.21|5.03|5.89|4.94|6.63|9.37|13.5|13.4|16.85|13.62|12.46|11.755|13.61|14.59|14.42|13.28|10.79|12.41|9.49|7.31|12.34|11.85|11.814|10.037|11.82|9.89|9.12|8.89|8.73|9.5995|9.6|9.12|8.87|4.97|5.54||||||||||||||||
2024-04-29 08:13:50|pink_usa_0686|SFRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||12.2||||||||12.25|13.65|14.77|12.43|11.87|10.86|11.37|9.67|10.13|8.17|5.95|7.28||||||||||||||||
2024-04-29 08:13:51|pink_usa_0687|AEMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.03|||||||||||||6.94|||||9.53|8.68|8.68|8.68|8.68|8.68|8.71|9.85|6.77|6.86||||||||||||||||
2024-04-29 08:13:51|pink_usa_0688|PIAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|2.05|2.13|2.73|2.7|2.55|2.65|2.96|3.33|3.69|3.55|3.03|2.72|2.87|2.64|2.51|2.66|2.8|2.66|3.09|3.15|3.87|3.15|2.85|3.3|3.27|2.92|2.42|2.1|2.09|1.98|1.53|1.61|2.21|2.93|3.04|2.7057|2.56|2.41|1.97|2.5|2.8|2.89|3.31|2.49|2.4|3||||||||||||||||
2024-04-29 08:13:52|pink_usa_0689|TCCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.6649|7.9|8.5||||||||||||||||
2024-04-29 08:13:52|pink_usa_0690|BCUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||||||||13.1|||||||18.05|15.91|15.4|17.11|18.17|15.69|16.55||||||||||||||||
2024-04-29 08:13:52|pink_usa_0691|RZSMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|0.85|0.83|1.5|1.486|1.4753|1.44|1.285|1.15|1.23|1.524|1|0.9219|0.977|0.9|0.68|0.645||||||||||||||||
2024-04-29 08:13:53|pink_usa_0692|MBFJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|6.62|6.3225|5.5475|5.015|4.8385|4.84|4.7725||4.4771|4.7813|4.399|5.1|4.18|4.71||5.41|6.0925|6.085|6.5175|5.96|5.54|5.7351|5.7688|6.365|7.7|6.76|6.49|4.14|4.605|5.01|6|6.88|6.31|5.95|6.83|7.22|6.39|6.08|5.59|5.1501|4.65|4.75|5.3428|5.095|3.83|4.1||||||||||||||||
2024-04-29 08:13:54|pink_usa_0693|SMFNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|30.8|28.25|31.2|||30.01|27.4|26.79|34.67|29.25|31.3|31.9275|39.585|40.075|45.25|51.63|46.12|39.32|40.15|37.7|39.4|44.525|39.6|38.7|26.825|30.85|34.55|36|37.963|35.04|36.46|39.66|45.18|40.954|38.94|36.01|35.28|35.39|32.11|35.958|31.8375|27.48|29.3||||||||||||||||
2024-04-29 08:13:55|pink_usa_0694|JPHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||12|12.15|9.19|9.5|8.5|7.6|7.16||||||||||||||||
2024-04-29 08:13:55|pink_usa_0695|JPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.01|8.72|9.81|9.65|8.65|7.8||||||||||||||||
2024-04-29 08:13:55|pink_usa_0696|MZHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.279|22.9|17.6|17.5|17.3|15.7|15.9|20.1|15.463|15|||14.498|15.8|15.945|21.5|20.1|20.787|21.225|20.375|20|||18.5|20.65|18.5|20.875|14.3|14.6|16.72|16.9|18.7|||18.55|18.75|18.9|17.889|16.55|16.325|15.575|14.5||14.2|12.364|12.896||||||||||||||||
2024-04-29 08:13:56|pink_usa_0697|RSNHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17||5.25|5.48|5.61|5.72|5.77|4.67||3.52|3.78|4.52|4.86|5.51|5.32|5.178|5.27|5.8962|5.7|5.79|5.01|4.58|4.2|3.74|4.205|3.86|3.084|3.625||||||||||||||||
2024-04-29 08:13:57|pink_usa_0698|SUTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|2.93|3.49|2.51|2.71|3.03|3.78|4.36|4.37|4.9|4.771|4.01|4.08|4.12|4.16|4.485|4.035|3.88|2.81|3.45|3.5|3.66|3.595|3.33|3.48|3.68|4.135|4.22|3.995|4.025|3.725|3.67|3.19|3.88|3.484|2.72|2.86||||||||||||||||
2024-04-29 08:13:57|pink_usa_0699|CMTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|||||||||33.3||29.5|35.2|24.8|28.5|30.917|35.6|43.5|45.8|49.6|48.1|41.525|42|39.5|36.9|45.5|38.9|38.2|28.4|31.4|33.7|37.31|37.3|32.96|34.49|36.18|40.705|42.34|39.69|39.65|37.7|34.29|32.2226|39.45|34.13|27.098|27.846||||||||||||||||
2024-04-29 08:13:58|pink_usa_0700|TOYOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1823|40.25|42.9|38.7|36.5|36.25|34.77|38.85|45.05|41.29|35.8|33.1|41.95|38.5|40.1625|42.81|50.37|62.2|60.07|62.8031|57.85|54.5|56.81|60.81|68.97|68.8|58.39|61.99|53.2|51.41|59.44|59|57.31|53.5|56.305|62.76|68.0745|63.885|62.34|59.9|61.24|59.42|63.89|69.76|67.67|61.3995|66.21||||||||||||||||
2024-04-29 08:13:59|pink_usa_0701|DSEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.43|4.06|4.55|5.3|4.14|4.01|3.21|4.32|3.18|3.61|4.45|5.94|8.91|7.93|9.8|9.03|8.05|8.22|8.21|7.89|7.98|6.71|6.81|5.88|5.725|5.71|6.015|6.285|6.06|5.4|6.22|6.735|5.92|6.11|5.465|5.145|4.36|4.25|5.01|4.44|3.945|4.51||||||||||||||||
2024-04-29 08:13:59|pink_usa_0702|SNEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|26.1|26.64|27.2|34.58|32|29.32|35.18|35.6759|25.8|22.1|17.6575|21.56|13.4|11.425|9.73|13.93|20.72|19.8|18.15|17.13|15.63|18.7201|21.72|27.75|31.24|24.03|26.27|21.17|27.985|33.445|29.57|30.97|36.74|38.365|47.98|49.56|47.2|54.4|51.365|46.79|48.96|55.68|62.4|62.28|62.05|79.88||||||||||||||||
2024-04-29 08:14:01|pink_usa_0703|MSADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|11.24|12.91|11.58|11.46|9.45|10.73|7.79|7.849|8.64|10.46|13.11|12.73|13.571|12|11.55|11.34|11.375|13.3673|15.44|14.87|14.87|13.15|14.07|14.37|15.72|16.845|17.32|16.48|16.025|15.415|15.94|15.635|15.21|15.035|15.565|15.76|16.3|16.1|13.95|13.8||||||||||||||||
2024-04-29 08:14:01|pink_usa_0704|CHBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|||31.01|35.72|33.89|33.25|37.44|41.53|39.12|32.74|33.26|30.75|24.63|23.94|26.45|27.07|21.69|24.94||||||||||||||||
2024-04-29 08:14:02|pink_usa_0705|CJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.8|6.38|6.66|7.36|8.05|8.11|7.73|8.78|7.75|8.12|7.93|8.17|7.93|8.69|7.99|9.9|11.65|11.37|12.51|11.52|13.07|14|14.75|18.71|17.7|16.03|18.45|18.2|17.52|17.02|16.36|16.32|16.32|16.75|18.17|18.84|20.8|19.95|20.5264|22.49|20.79|19.54|20.79|17.195|17.74|14.34||||||||||||||||
2024-04-29 08:14:04|pink_usa_0706|HNDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|28.5|32.3|31.2|34.5|31.2016|31.92|36.87|43.3|37.06|31.9|30.69|38.35|31.65|33.2|33.2055|36.97|39.2|37.605|42.8|35.97|33.7|34.51|30.355|33.3|34.76|30.75|32.53|25.04|27.85|30.36|29.77|31.16|27.57|27.835|32.6296|35.93|33.115|31.34|28.065|27.86|25|22.46|28.15|26.19|26.91|25.425||||||||||||||||
2024-04-29 08:14:05|pink_usa_0707|DCNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425|15.15|||14||||19.75|17.8|11.51|||||||||19.2|19.25|19.37|15.27|14.4|13.3689|17.5||11.7|14.17||||||||||||||||
2024-04-29 08:14:06|pink_usa_0708|HACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.85|57.4|56.6|62.05|55.48|54.8|53.8|53.05|63.04|55.56|55.37|57.1|60.2|47.15|56.19|50.65|53.69|53.26|58.37|62.06|53.6|55.86|62|62.535|73.87|80.46|69.64|60.405|45|44.915|49.59|54.375|67.26|61.16|61|58.89|59.87|47.1|46.64|44.55|42.2|41.08|36.74|42.85|34.23|35.63|37.73||||||||||||||||
2024-04-29 08:14:06|pink_usa_0709|TDHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|||5.16|5.29||||||||||7.445|6.44|7.24|4.85|4.96|5.7|6.3|7.66|7.04|6.74|8.01|8.23|8.18|7.545|7.275|6.065|5.15|4.67|5.775|4.864|4.57|4.965||||||||||||||||
2024-04-29 08:14:07|pink_usa_0710|SHZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.42|104.36|87.31|87.39|76.7|78.68|67.47|73.47|66.91|64.45|61.8501||||||||||||||||
2024-04-29 08:14:07|pink_usa_0711|SFBQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|13.3||||||||||||||||
2024-04-29 08:14:08|pink_usa_0712|MITSY|price_second_month|0||||||||||||||||||||||||||||||||125.5|113.5|108.25|110.75|104|94.25|82.875|95.75|97.25|137.625|155.5|122.75||150|171.5||142||158|170.5|180.5|183.5|168|172|147.5|175.5|177.75|140.75|128.25|109|100.125|116.375|106.5|129.0625|152|150.375|129.5|151.375|143.375|136|115.7031|119.5|150|111.71|111.8|146.749|106.97|90.5|111.5|92.52|124.75|144|153.1|153.49|164.84|180.5|203|179.642|212|233|267.34|278.2|300.41|264.02|360.4615|401.2|409.35|438.03|417.97|498.99|312.43|155.94|194.22|249.035|262|266|308.7|279.8|281.09|324|368.15|332.57|343.03|288.22|344|282.99|279.86|275.92|296.57|272.82|282.265|276.55|308.75|308.8|334|281.63|275.56|281.83|263.36|252.62|231.24|237.515|268.83|272.98|306.1|270.76|295.03|293.75|363.5|354.34|330.855|311.25|318.835|301.215|313.5|357|318.11|302.14|335.5||||||||||||||||
2024-04-29 08:14:09|pink_usa_0713|NSANY|price_second_month|0|5.9818|5.6037|6.1194|5.9818|5.1875|4.9375|4.875|4.625|4.7813|5.3125|5.5625|5.875|6.25|8.375|6.625|7.75|9.875|9.875|9.875|13.125|14.75|16|21.5|24|21.75|20.75|21.5|16.625|15.625|12.25|10.25|12|10.75|9.75|10|9.625|9.625|9.375|9.125|10.375|14.25|14.25|13|16.5|17.125|15.25|16.75|13.5|12.75|15.125|14.875|15.625|16.5|14.875|14.25|11.75|13.375|12.75|9.063|8.875|6.25|4.938|5.875|7.656|8.5938|11.4375|9.4375|7.8125|10.6875|9.875|11.75|12.75|13.5|11.6|9.78|12.83|14.5|14.759|16.05|15.13|15.85|21.76|22.78|22.09|20.32|21.8|21|21.43|19.6606|21.09|20.51|23.01|24.25|22.77|24.29|22.99|22.32|19.1|22.9|18|17.75|15.15|6.68|6.06|12.01|15.2|14.43|15.78|14.44|15.23|18.76|20.4|19.99|18.39|18.26|20.5|19.12|18.67|19.56|20.29|21.74|19.83|18.26|17.91|18.1|19.21|18.61|21.03|20.78|18.005|21.68|18.09|20.08|19.6|18.97|19.675|19.155|19.99|19.46|20.96|19.835|18.77|17.46|17.285|13.41|12.32|12.32|8.56|7.59|8.08||||||||||||||||
2024-04-29 08:14:10|pink_usa_0714|SKLKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|2.84|3.34|2.42|2.3|1.99|1.48|1.88|2.59|2.12|2.24|2|2.56|2.08|2.39|3.23|4.43|4.68|4.17|4.9|4.02|4.19|4.195|3.73|3.95|3.89|4.1|3.89|2.41|3.165|3.12|3.18|3.7|3.29|3.21|3.16|3.26|3.31|3.03|2.82|2.77|2.76|2.755|3.19|2.704|2.5975|2.26||||||||||||||||
2024-04-29 08:14:11|pink_usa_0715|NTDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|14.25|21.375|21.875|27|18.375|22.5|18.125|20.875|24.125|20.7|21.5|17.5|17.05|14.6|13.1|10.3|8.55|10.35|10.5|11.95|11.75|13.55|14.95|14.25|13.34|13|13.75|18.2|21.3|23.95|28|33.15|42.95|55.05|74.3|61.43|73.75|56.56|38.32|35.66|33.66|32.13|31.8|33.63|34.85|34.2|34.1|37.1|28.9|21.67|18.69|17.97|14.37|13.9|15.24|11.56|12.47|15.47|16.1425|15.0305|14.54|13.9885|14.5|12.77|23.265|22.2999|19.58|18.04|18.339|28.01|31.22|25.57|38.18|41.4199|53.22|54.25|48.4|42.17|36.095|33.35|44.15|47.49|48.8|44.83|51.2|63.1||||||||||||||||
2024-04-29 08:14:12|pink_usa_0716|PCRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.7|15.65|14.7|16.2|17.2|17.013|17.55|15.388|19|18.3|15.506|14.613|15.5|13.731|16.294|16.444|18.194|20.106|25.3|29.394|15.75|16.8125|14.125|14.7|15.23|13.12|9.6|9.7|4.66|5|5.37|7.29|7.3|12.81|13.08|14.5|13.99|13.5|14.9|14.94|14.98|17.54|20.18|21.11|21.83|21.33|19.44|20.05|21.22|17.46|20.34|20.97|22.74|20.52|11.94|11.49|14.38|15.93|12.77|13.86|12.76|12.61|14.32|13.47|11.66|10.63|9.55|9.3|6.55|6.83|4.96|7.21|7.69|9|11.48|12.594|10.86|12.28|12.84|12.45|14.63|10.935|11.266|8.39|9.235|10.33|10.38|10.98|12.93|13.39|15.019|15.63|13.524|11.895|10.315|9.305|7.89|7.75|9.37|9.4|8.92|9.288||||||||||||||||
2024-04-29 08:14:13|pink_usa_0717|YAHOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.003|7.3687|7.1374|7.2741|6.6006|5.7771|5.8614|6.2771|5.7108|6.8374|6.7892|8.6024|9.4699|10.2711|9.49|12.48|8.92|8.055|7.24|8.035|8.094|7.99|8.445|7.74|8.86|8.1|7.355|9.2|9|9.03|9.045|9.24|7.09|6.795|5.725|5.47|5.67|4.9|6.76|7.44|8.24|13.4225||||||||||||||||
2024-04-29 08:14:13|pink_usa_0718|FUJHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9312|3.05|3.75|||3.175|3.6||2.3125|2.375|2.475|2.325|||1.875|2.5125|2.225|2.3375|2.4|2.5|2.3375|2.35|2.125|2.25|2.615|2.6725||||2.625|2.29|2.0575|2.3955|2.2175|2.2775|2.775|1.5385|1.5675|1.895|2.25|1.895|2.2375|2.6625|2.779|3.676|4.321|3.5|3.1245|2.687|3.86|3.94|4.0875|5.2125|7.375|13.3375|12.1075|14.051|13.8125|12.52|14.2605|18.0375|16.905|18.3175|17.5575|20.7125|16.3625|17.4862|19.65|20.01|18.8|16.99|17.77|16.255|17.36|15.65|15.035|11.405|12.67|11.83|12.77|13.37|13.08|11.398|10.37||||||||||||||||
2024-04-29 08:14:14|pink_usa_0719|NTTYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.8947|18.0147|20.0981|22.7501|20.25|19.25|18.125|18.125|18|18.25|23.5625|23.5|20.7815|22|20.625|18.7188|18.9375|20.2813|24.375|28.25|44.625|34|30.0313|30.0938|21.1875|16.45|15.6|11.295|10.025|8.005|11.3|9.955|9.775|9.045|9.03|11.095|12.025|11.64|12.47|10.9|11.195|10.835|10.235|10.895|11.3|10.85|12.355|12.59|12.625|13.205|11.795|11.55|11.3|10.845|12.13|12.245|10.975|10.59|10.385|11.1|10.74|10.89|10.24|10.77|11.32|12.24|11.745|11.71|12.35|11.78|10.7|11.545|11.215|11.355|12.38|12.69|12.615|14.12|14.84|16.82|13.415|15.565|17.335|19.12|18.635|21.355|21.89|22.04|20.105|21.17|24.09|24.87|26.03|23.325|23.27|22.205|20.63|21.6775|22.31|23.965|25.235|23.28|22.73|22.845||||||||||||||||
2024-04-29 08:14:15|pink_usa_0720|DNZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0938||10.3281|9.1875||6.75|8.375|7.5|8|7.6563|7.0938|8.925|9.0938|10.3125|10.1875|12.3125|11.8125|12.5625|11.6875|12.8125|15.175|18.5||||19.4375|17.0313|17.25|19.555|19.4513|18.4188|12.875|7.1738|9.395|11.8475|15.125|13.5|14.0612|13.2863|13.6575|16.05|18.77|17.13|15.67|13.36|16.89|15.16|17.3|15.78|20.17|23.3|22.94|24.38|26.23|21.28|21.68|23.29|23.51|26.09|22.29|23.79|18.32|18.94|20.78|21.5|22.16|21.56|24.25|28.78|29.42|26.14|23.4|23.32|21.625|19.42|20.95|22.895|18.96|17.95|20.31||||||||||||||||
2024-04-29 08:14:16|pink_usa_0721|ORXCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.825|||9.7157|||||14.35|13.55|17.6|14.45|15.8|15.9|12.78|13.4|15.724|14.59|14.8|12.745|13.819|13.75|15.9|15|15.82|15.75|16.95|17.75|17.25|15.8|16.05|14.75|14.05|14.3065|16|17.19|12.65|12.5||||||||||||||||
2024-04-29 08:14:17|pink_usa_0722|SHECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12.95|14.2875|13.375|13.5125|12.455|11.465|12.45|14.25|12.45|12.59|12.45|13.39|12.61|13.53|14.7|15.41|16.1|14.92|14.46|13.95|14.96|15.71|16.72|17.2|15.35|13.48|14.47|12.68|14.455|18.28|18.52|21.15|22.315|22|26.64|26.39|25.02|23.64|22.27|21.53|21.01|24.8|27.02|30.05|28.8|30.52||||||||||||||||
2024-04-29 08:14:18|pink_usa_0723|NPPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.6563||11.2278|10.2275|10.7025|11.5|12.0375|11.635|11.635|12.25|11.7656|11.0735|11.7125|11.3962|11.1725|13.165|12.9875|12.97|14.03|14.425|16.385|13.48|15.1625|17.6668|16.675|19.09|20.6325|21.8925|21.835|19.775|21|24.015|24.605|25.17|22.71|23|22.97|21.115|21.495|22.265|23.7|25.31|24.158|22.72|24.14||||||||||||||||
2024-04-29 08:14:19|pink_usa_0724|KYCCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9421|40.2273|46.8182|44.5455|50.4659|51.25|46.3523|57.8864|59.5159|58.9773|59.9182|55.7955|58.0682|56|67.125|67.625|69.5|77.875|82.7|99.9075|107.0175|99.6875|106.75|117.6213|128.1275|133.65|110.375|135.01|130.11|159.1925|173.5375|172.1|194.13|222.35|259.79|306.365|303.1125|305|282.405|273.5|294.8125|288|287.5|350|336.86|386|413.2||||||||||||||||
2024-04-29 08:14:20|pink_usa_0725|NHOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.19|19.1589|20.5|23.94|25.3|27.5|25.05|26.25|24.5|25.25|29.6|36.75|30.87||||||||37.55||||||37.4|37.4|40.75|40.75|40.75|32.25|37.95||||||||||||||||
2024-04-29 08:14:20|pink_usa_0726|SMPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.14|18.76|19.4|19.99|19.71|16.12|18.27||||||||||||||||
2024-04-29 08:14:21|pink_usa_0727|SZKMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.27||||82.15|||98|104.78||96.3|103.27||||124.9||138.5||99.15|104.75|131.4|129.54|158.14|190.81|203.85|221.65|225.8|233.78|268|187.675|205.375|193.56|154.632|177.545|158.41|143|161.39||||||||||||||||
2024-04-29 08:14:21|pink_usa_0728|SVNBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|25.47|25.47|29.24|29.24|28.16|25.57||||||||||||||||
2024-04-29 08:14:22|pink_usa_0729|MARUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|30.125|29.5|22.5|22.5||||6.4|8.1|10.9|7.88|8.9|9.85|12.9|16.7|20|22.4|22.1|26.45|31.25|30.85|41.8|45.35|47.3|||||66.1|78.75|71.25|77.4|92.05|61.8|31.25|34.39|44.25|51.45|50.3|59.05|56.94|52.81|64.27|75.04|66.25|60.61|58.37|69.81|64.69|68.65|65.97|74.11|71.59|74.1|73.16|70.31|67.08|72.7057|61.96|61.36|59.17|54.84|58.065|51.655|45.9|49.6|55.7|65.17|62.31|63.45|65.11|76.6|81.45|82|76.37|72.65|62.68|63.81|73.5|68.034|45.94|54.3||||||||||||||||
2024-04-29 08:14:23|pink_usa_0730|DSNKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|5.3533|5.5633|5.0767|5.8267|5.6467|5.6667|6.1333|5.74|5.72|5.8917|4.8867|5.23|6.3767|6.11|6.9833|6.6533|7.6933|7.7233|7.105|7.6183|7.315|7.4833|7.8133|11.88|10.9633|12.8617|12.2558|11.8773|16.6033|22.0833|21.1967|21.5833|29.1333|30.2133||||||||||||||||
2024-04-29 08:14:24|pink_usa_0731|DSKYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3833|5.85|6.9667|6.35|6.6333|5.6833|6.4667|7.0667|7.4|6.3467|6.49|5.8833|6.15|5.3067|5.5833|5.0767|5.8167|6.1667|5.6667|6.15|5.7634|5.6933|6.0567|4.9633|5.0367|6.15|7.2533|7.01|6.5333|8.3067|7.55|7.1967|7.5133|7.1667|7.0767|7.7933|11.9467|12.3567|13|11.98|11.7633|16.81|21.0467|21.3733|22.3867|27.0167|29.9833||||||||||||||||
2024-04-29 08:14:24|pink_usa_0732|SBHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|||||||||14.21||23.05|27.225|25.58|21.7|21.34|23.76|19.88|21.04|20.999|20.885|22.68||||||||||||||||
2024-04-29 08:14:25|pink_usa_0733|TKOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||51.5|57.25|58.625|57.5|60.5|65|57.75|55.25|48.625|59.5|58.375|47.625|57|48.125|40|55.875|53.625|54.813|59|62.625|46.375|54.75|51.625|55.75|52.25|52.15|52.11|39.85|35.7|42.8|40.7|38.3|34.47|36.42|51.16|54.75|64.12|65.44|68.781|70.64|73.11|66.43|73.1|82.11|101.48|88.96|91.75|35.71|37.08|39.8235|38.65|35.25|36.25|41.25|32.5|24.45|22.5|29.15|29.45|28.6|28.23|27.26|26.52|28.19|32.82|27.29|27.17|24.06|27.56|21.48|23.89|25.79|28.15|29.25|30.62|33.41|29.74|31.85|30.57|32.72|36.49|41|40.12|36.77|34.97|34.39|39.315|43.825|43.855|42.47|39.97|45.137|46.17|47.755|47.265|49.655|48.94|49.6|51.54|54.53|52.96|43.45|46.05||||||||||||||||
2024-04-29 08:14:26|pink_usa_0734|MIELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.2|19.5|13.5||11.926|8.3|7.15|5.95|10.1|7.05|4.126|5.35|5.55|8.5|7.9|9.45|9.58|9.75|9.64|10.48|10.73|11.026|13.25|14.8||||18.55|17.3|23.13|22.41|18.212|22.4|17.65|10.74|7.89|11.59|14.94|13.83|16.3643|15.86|15.974|19.45|23.49|21.85|19.34|17.54|18.12|15.7|16.81|14.71|16.35|22.33|20.07|22.75|23.26|22.37|24.895|24.03|23.45|27.56|19.96|22.13|18.62|23.17|25.96|28.04|29.265|28.18|29.899|33.825|34.93|28.78|26.495|25.665|25.93|25|23.47|28.22|27.99|27.3063|27.12||||||||||||||||
2024-04-29 08:14:26|pink_usa_0735|MZDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.71||6.5125|5.7725|5.6925|4.6425||3.1925|3.085|3.925|7.3375|10.5975|9.9625|11.5175|12.0838|10.5775|11.74|12.72|10.75|10.594|8.09|10.49|6.965|8.465|8|8.15|6.93|6.815|7.25|6.6|6.92|6.28|5.72|5.27|5.775|5.22|4.06|4.38|3.63|2.97|3.11||||||||||||||||
2024-04-29 08:14:27|pink_usa_0736|ITOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|14.54|14.5|13.594|15.948|15.95|16.464|18.51|20.56|20.59|20.7|19.48|23.07|22.07|20.62|19.88|23.197|25.87|23.5|25.34|24.79|23.853|25.665|23.06|22.425|27.96|22.42|25.29|24.28|24.79|23.41|27.975|28.96|28.26|31.88|34.46|38.39|37.43|34.78|35.55|37.18|36.25|39.22|44.705|45.855|42.376|49.58||||||||||||||||
2024-04-29 08:14:27|pink_usa_0737|SSUMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.05|10.57|9.7|10.8|10.51|11.3|13.1|15.22|13.3|12.62|12.91|14.96|13.45|13.49|12.39|12.38|13.52|12.95|12.36|13.05|13.1|12.86|10.65|11.07|12.118|9.96|10.99|10.1|10.15|10.79|12.145|13.46|12.825|13.95|15.4|17.79|16.9|16.46|15.245|14.52|14.235|14.72|15.205|14.04|12.02|11.855||||||||||||||||
2024-04-29 08:14:28|pink_usa_0738|MIUFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89||11.54||10.74|10.98||||||8.62||||||||12.08||||8.95|10.0401|10.43|10.43|10.43|8.5|8.9||||||||||||||||
2024-04-29 08:14:29|pink_usa_0739|KDDIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.2817|4.7875|4.5333|4.4125|3.92|3.995|4.8358|5.4192|5.975|6.3533|5.4433|5.4167|5.1633|6.0033|6.27|6.2933|7.8333|8.12|10.2933|9.9333|9.7733|9.4533|10.62|11.5667|11.64|12.2|12.07|12.7|14.445|14.6|13.14|12.98|13.87|13.46|13.88|12.23|13.62|13.105|11.64|12.01|12.69|13.23|14.5|15.2|14.23|15.65||||||||||||||||
2024-04-29 08:14:30|pink_usa_0740|MITEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9375|10.7||||9.25|9.8|6.925|8.053|7.35|7.15|7.35|6.25|8.885|9.33|11.28|10.5805|10.75|11.85|12|10.68|12.4|14.35|20.35||||29.6|30.9|27|25.12|25.35|28.1|22.3|13.3|10.474|14.825|16.301|15.31|15.738|16.35|14.938|16.788|19.825|17.765|15.668|16.177|17.51|15.65|18.27|19.3|22.809|25.17|26.55|27.95|24.35|24.122|23.795|24.025|22.945|21.75|21.06|21.25|18.43|19.15|19.77|20.15|20.09|18.66|17.56|17.655|17.655|17.9|16.305|15.875|17.19|18.425|18.96|18.36|19|16.3|15.62||||||||||||||||
2024-04-29 08:14:30|pink_usa_0741|BRDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.6375|7.5025|6.625|6.625|5.6|6.6625|7.1625|6.3375|7.325|8.225|9.25|9.1|9.75|9.9|9.9625|10.5|9.525||||10.7625|10.3|9.9875|9.1875|8.2875|8.7625|8.225|8.675|7|7.2625|9.425|8.174|8.375|8.52|8.89|9.175|10.3|11.3375|10.65|11.1225|11.8975|10.7|11.825|11.9875|14.9425|16.7275|16.55|18.2|17.65|17.82|17.72|17.145|19.65|19.59|16.155|18.16|17.49|17.13|16.85|19.36|19.99|21.19|21.43|22.775|22.42|20.13|18.605|20.08|19.86|18.58|18.6|20.04|17.76|16.865|15.6||||||||||||||||
2024-04-29 08:14:31|pink_usa_0742|DKILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.264|3.369|||2.5285|2.6|3.111|3.795|4.44|4.719|6.473|5.7835|5.9125|6.8775|6.6575|6.5461|7.6175|6.1875|7.05|6.86|8.453|9.0525|9.537|9.6|9.857|9.9995|11.671|239.15|11.52|12.425|10.475|10.88|12.4625|12.649|14.56|13.38|14.75|18.96||||||||||||||||
2024-04-29 08:14:32|pink_usa_0743|AOZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|7.4488|||||||||9.1625||8.215|||||9.2538|9.6575|9.59|10.52|10.02|8.81|8.08|7.1|5.98|5.7|6.37|6.35|4.78|4.47||||||||||||||||
2024-04-29 08:14:32|pink_usa_0744|TOSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|||67.5|83.75|90|106.25|72.5|56.87|63.75|48|43.5|32|42.5|35.5|33|31|27.5|41.5|39|42|40|37|40.5|43.5|41.1|38|57.5|58||||63|74.5|91.5|78.5|75.5|83|59|33.5|24.2|37|50.5|52|50.4|54|47.8|50|61.8|54.9|40.5|45.7|42.7|36.8|34.3|34|44.3|49|39.2|43.5|42.4|38.88|45|42.06|41.2|35|29.8|23.8|15.631|20.1|30.8|35.2|18.78|22.4|29.1|27.06|29.4|28.3|29.5|31.64|30.71|31.7|29.75|32.8|30.72|27.41|33||||||||||||||||
2024-04-29 08:14:33|pink_usa_0745|TOSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|25.2667|26.2083|23.9417|25.8667|30.7917|25.3083|21.9|22.9083|22.0583|18.3333|16.1667|17.1|22.375|24.9|19.7667|21.3833|21.5125|19.6667|22.4125|21.5167|21.0667|16.55|14.625|11.6292|7.625|12.2167|15.4667|18.8708|9.2042|11.7083|14.6417|12.75|14.7083|14.0667|14.7|15.39|15.775|15.825|15.09|16.35|13.84|13.726|15.64||||||||||||||||
2024-04-29 08:14:34|pink_usa_0746|TKECY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.65|3.83|2.55|2.5|1.8|1.5|2|6.18|5.55|5.95|5.2|3.91|3.67|3.61|3.95|4.65|6.25|4.72|4.85|4.59|3.7|3.61|3.73|4.057|4.08|3.86|4.1|5.14|4.8|6|5.87|5.36|4.46|4.348|4.08|3.25|2.909||||||||||||||||
2024-04-29 08:14:35|pink_usa_0747|ALNPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.5|5.85||4.9|6.1|4.85|4.1|3.9||4|5.25|5.05|5.75|6|6.4|7.45|6.3|6.25|6.5|7.6||||7.5|7.9|7.61|7.9|7.85|7.81||7.35|7.06|7.23|6.15||6.03|5.82|6.93|7.01|7.41|5.75|6.12|5.78|6.31|5.21|4.43|4.38|4.19|4.51|4.13|4.04|4.47|4.39|4.86|4.599|5.25|5.47|6.03|5.72|5.83|5.88|5.53|5.5895|5.87|6.46|7.45|7.7|8.18|8.03|7.11|7.25|7.64|6.715|6.65|6.9|5.7|4.96|5.05||||||||||||||||
2024-04-29 08:14:36|pink_usa_0748|SMCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|13.36|13.61|13.99|14.87|11.52|13.3|12|12.54|13.8|14.635|14.195|15.935|17.16|21.045|20.96|19.53|16.58|17.015|18.095|16.66|18.93|22.78|20.94|25.77|27.94||||||||||||||||
2024-04-29 08:14:36|pink_usa_0749|SMECF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|108.2593|112.5||||||152|152.46|156|172|164.95|165.6|169|173.28|199|209.87|242.5|252.49|254.25|267|273.505|280.03|293.5|231.25|266.1|237.75|254.25|275.6|288.94|285.3|320|341.65|428.87|422.45|385.6|336.71|343.73|359.5|340.19|380.4|458.95|429|512|557.5||||||||||||||||
2024-04-29 08:14:37|pink_usa_0750|FJTSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|10.34|13.828|11.412|12.88|12.72|13.948|12.924|13.18|10.492|10.032|10.16|11.092|8.756|8.144|7.288|9.392|8.676|7.512|9.304|12.292|13.544|14.024|11.6|12.1624|11.18|9.864|10.104|7.36|8.028|10.016|11.472|11.704|14.292|14.636|15.06|12.076|12.328|14.428|12.25|13.63|13.84|15.574|17.95|21.8|19.92|26.49||||||||||||||||
2024-04-29 08:14:38|pink_usa_0751|MAUSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|14.7|18.45|13.35|13.15|14.13|11.66|||9.08|||||12.64||||17.01|23.05|21.71|18.22|18.32|19.33|||||17.72|||||||||18.86|22||20.7|18.86|18.86|18.86|18.86|18.86|15.54||||||||||||||||
2024-04-29 08:14:38|pink_usa_0752|TYIDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|25.16|27.39|27.1||26.6|25.7|30.1|32.73|30.4|27.03|26.85|31.91|26.25|28.21|29.39|34.27|41.05|43.13|43.5|46.33|46.09|48.1|49.77|55.58|59.95|49.37|53.98|43.07|43.6|45.38|48|48.75|51.07|52.8|63.39|62.98|62.25|54.2|49.36|51.61|51.13|53.62|61.06|50.62|46.23|57.301||||||||||||||||
2024-04-29 08:14:39|pink_usa_0753|TOKTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||6.73|6.87|7.33|||7.46|6.16|4.89|5.25|4.71|5.41|5.84||||7.435|6.54|5.665|4.91|4.33|3.37|2.77|3.11|2.94|2.328|2.2||||||||||||||||
2024-04-29 08:14:39|pink_usa_0754|JXHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||||||||||||||4.7|4.77|4.0648|4.75|4.35|4.74|3.7||||||||||||||||
2024-04-29 08:14:39|pink_usa_0755|JXHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|||12.6|||||||11.42||||9.97||10.35||7.81|8.89|7.82||7.86|7.69|||9.436|8.88|9.9|11.56|12.85|12.21|14.58|11.51|9.35|9.49|8.02|8.8025|7.69|7.4|7.8148||||||||||||||||
2024-04-29 08:14:40|pink_usa_0756|ASEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|35.6|36.9|34.48|37.04|46.02|36.27|40.24|39.86|38.09|47.31|42.9|49.61|49.62|49.97|53.11|59.02|53.65|45.47|39.95|40.48|34.12|28.66|37.7|35.21|31.6|33.73||||||||||||||||
2024-04-29 08:14:41|pink_usa_0757|CAJFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.836|41.625|42.156||39.25|34.75|40.25|||33.656|39.84|36.1|38.569|37.9|41.25|48|47.5|47.9|49.3|48.8|50|53.5|55|50|55.5|61.65|||53.2|55|58.1|55.65||42.82|52|45.5|30.3648|24.965|33.14|35.75|37.94|41.295|41.12|40.25|47.845|48.38|45.62|45.2|45.23|45.915|40.25|34.39|35.01|36.09|35.35|30.63|32.22|31.08|32.28|33.142||32.19|35.2|31.11|30.2|28.125|27.76|28.09|28.24|29.29|34.46|34.28|38.46|36.395||32.13|28.51|29.09|28.115|25.665|27.73|25.35|19.9|17.17||||||||||||||||
2024-04-29 08:14:42|pink_usa_0758|FANUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.02|8.184|8.16|9.798|10.14|10.78|14.314|15.33|15.348|16.362|16.146|18.234|17.466|16.464|16.902|15.372|14.724|15.342|16.764|17.292|17.214|16.95|16.866|19.164|21.132|15.834|17.916|15.123|15.216|16.71|17.285|19.57|19.625|19.2|25.245|25.79|21.48|20.085|16.895|16.915|16.5524|16.77|19.268|16.44|18.315|17.62||||||||||||||||
2024-04-29 08:14:42|pink_usa_0759|RCRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|11.1933|12.5467|13.13|15.8|17.1667|19.5|23.98|25.075|27.53|31.48|24.24|28|32.35|29.97|37.624|36.09|35.76|38.04||||||||||||||||
2024-04-29 08:14:43|pink_usa_0760|RCRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.9|5.68|6.365|5.93|7.24|6.85|6.8925|7.587||||||||||||||||
2024-04-29 08:14:44|pink_usa_0761|TOPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|10.325|10.2|8.2|7.9|11.3|9.69|8.65|8.05|9.75|9.1|7.3|7.102|6.25|8.3|9.35|11.55|10.95|10.1|10.3|10.7|10.2|10.028|11.05|12.15||||10.75|10.5|9.89|10.05|10.83|11.3|8.9|6.5|5.3|8.8|9.45|7.9|8.42|8.25|7.47|8.296|9.22|7.714|7.622|7.05|7.896|6.508|5.96|6.15|6.62|7.58|7.31|8|7.48|7.23|7.338|6.574|7.32|8.85|8.4|9.3|8.41|9.12|8.77|9.18|10.13|10.57|10.18|9.27|8.99|8.11|7.77|7.48|7.61|7.69|7.65|9.84|8.74|7.7|7.98||||||||||||||||
2024-04-29 08:14:45|pink_usa_0762|SOMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.375|22.875|16.375|17.375|16.5|15.6894|14.8125|13.3125|14|10.3438|13.3125|11.6875|8.8775|7.5625|7.825|8.425|9.3063|9.6875|9.875|9.0625|10|9.8125|10.3875|11.5625|12.725|12.25||||12.4125|11.5313|11.875|13.9588|12.4087|12.125|11.375|11.02|8.6875|10.125|10.9|11.9875|11.275|11.0325|10.9275|11.1813|12.44|11.7|11.3|11.54|11.86|11.08|12.48|12.52|12.86|13.55|14.4|15.63|14.13|14.96|15.392|14.6745|15.43|17.405|15.29|16.74|17.74|19.46|18.87|18.425|18.26|18.25|18.53|18.795|18.535|18.64|19.758|20.595|21.45|21.775|21.11|21.55|21.48|21.4223|24.06||||||||||||||||
2024-04-29 08:14:45|pink_usa_0763|KAJMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.35|18.25|||||8.25|8.35|6.2|6.35|6.88|5.72|5.7|4.17|6.14|5.62||4.65|||||5.52|6.23|6.144|6.22|5.15|5.77|5.762|5.762|6.168|7.592|7.8044|7.16|7.808|10.09|7.9|8.862|9.158|11.338|11.19|11.804||13.482||13.022|15.112|18.2|20.764|18.766|16.518|14.668|14.11|14.49|13.64|11.852|13.13|10.63|11.21|12.72||||||||||||||||
2024-04-29 08:14:46|pink_usa_0764|KYOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||32.5|38|44.5625|39.5|33.75|34.3125|34|32.4375|29.1875|35.75|32.375|24.625|26.6875|24.625|43.6875|23.5313|23.8438|26.5313|33.3438|59.625|91.9688|82.0313|90.9375|64.7188|45.225|47.005|33.505|37.265|29.75|40|34.97|32.585|26.3|27.72|31.665|30.67|36.8|42.12|36.68|35.145|37.3|38.425|34.875|34.25|44.345|41.75|43.125|44.905|44.93|49.475|45.865|44.875|40.52|48.33|41.705|31.055|28.9|39.265|41.49|39.535|44.47|43.66|42.415|51.2375|52.215|52.725|46.2|44.35|44.71|41.24|43.27|46.5|43.5|48.875|50.88|53|45.53|45.01|46.81|48.62|50.33|54.67|49.35|46.23|44.03|49.69|47.58|48.52|55.13|57.79|60.3|70.68|58.81|59.24|62.9|54.045|55.17|60.765|59.33|68.23|61.7|53.94|57.6199||||||||||||||||
2024-04-29 08:14:47|pink_usa_0765|JAPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19.01|16.845|18.58|19.78|19.81|19.09|17.5|16.73|18.97|16.935|16.51|14.12|13.4|13.155|12.385|13.045|11.43|10.56|11.22|9.9|9.6375|9.474||||||||||||||||
2024-04-29 08:14:47|pink_usa_0766|MMTOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.5|17.6|||12.5|12.9|11.7||11.9|13.2|11.2|12.3|9.1|9.5|9.1|11.3|17.1|11.0301|10.8|10.91|10.2199|10.98|10.58|9.15|9.4|7.57||7.62|5.22|4.55|4.79|6.4239|6.4|7.14|7.15|7.8812|7.64|7.15|6.19|5.65|4.74|4.1|4.38|3.4|3.1|2.3||||||||||||||||
2024-04-29 08:14:48|pink_usa_0767|MTLHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|21.65|22.39|16.1|21.69|22.9|23.6|28.57|36.88|34.7|32.74|29.26|29.78|22.54|21.21|20.46|22.01|26.33|23.91|23.07|22.875|20.51|24.22|24.72|25.68|31.22|28.15|33.57|27.16|26.1|29.555|31.58|38.58|37.43|46.65|55.42|52|46.49|45.45|40.44|37.75|32.81|34.41|38.19|33.68|30.94|28.92||||||||||||||||
2024-04-29 08:14:49|pink_usa_0768|TISCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.108|11.3||12.108|8.94|8.7|9.96|8.68|8.613|8.678||||||||||||||||
2024-04-29 08:14:49|pink_usa_0769|NIPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|54||||||||||||||||
2024-04-29 08:14:50|pink_usa_0770|RICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|78|103|95|89|93|105|89.5|85.5|96.75|94.5|90|85|75|72.5|88.5|91.75|92|94.75|97.5|89.5|93.55|83|77.25|88.5|90|98.75|97.95|94.15|113.15|107.5|109|89.5|82|86.8|80.3|51.45|54.75|66|71.4|65.8|70.25|76.17|64.7|70.1|65.5|55.04|44.9|41.92|41.81|39.32|40.95|45.77|52.9|58|53.7301|56.96|60.853|60.89|54.92|54.6|10.46|10.66|9.01|10.54|10.01|8.64|9.31|8.19|8.69|8.3|9.71|8.76|9.88|8.86|10.255|9.99|10.13|9.49|8.95|10.51|10.2|7.43|7.12||||||||||||||||
2024-04-29 08:14:51|pink_usa_0771|JAPSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|17.205|18.1|18|18.43|17.31|15.24|14.92|16.21|14.595|17.11|18.27|19.66|19.72|17.88|18.015|18.405|15.855|15.47|15.25|12.66|10.375|9.91||||||||||||||||
2024-04-29 08:14:51|pink_usa_0772|OTSKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.04|15.84|15.75|13.98|15.295|14.37|16.61|16.18|15.59|15.978|15.89|17.4|17.96|20.295|22.06|20.78|22.72|22.67|19.96|21.905|25.11|24.85|23.13|24.06|20.7|17.435|20.55|21.85|18.92|19.95|21.79||||||||||||||||
2024-04-29 08:14:52|pink_usa_0773|FUJIY|price_second_month|0|15.9979|18.4942|17.1327|18.1159|13.1236|14.5229|12.2537|14.5077|14.1296|15.9861|19.7332|19.252|30.4937|35.7537|39.8792|44.7608|45.7578|61.9845|56.1402|62.5|59.2341|52.2553|55.3838|50.6397|58.2371|63.2564|61.7501|56.2502|54.2502|55.2502|51.5|54.5|48.75|48|42.375|44|44.375|44.625|42.5|42.25|50.125|50.5|42|49.875|43.125|45.125|44.876|42.628|48.252|49.752|49.5|56.752|62|30|31.5|33.5|38.625|38.25|35.875|39.5|33.75|32.5|37.875|37|36|36.5|39.75|44.5|36|35.75|39.375|35.75|42.2|37.25|34.19|31.92|31.85|31.17|32.49|31.56|27.6|30.09|28.59|31.02|30.3|31.58|35.23|37.771|31.29|32.55|32|32|32.99|36.4801|39.68|42.7594|41.43|42.89|44.09|37.18|36.93|27.41|24.14|18.45|28.91|29.6|27.15|31.7|29.35|29.95|33.63|34.98|29.34|24.15|23.99|25.34|18.51|16.61|18.34|19.23|20.87|21.6901|27.39|28.7|25.92|30.1899|33.1|34.45|37.97|41.025|40.64|37.7|40.22|37.53|37.72|38.595|36.485|39.34|41.066|41.65|38.285|42.28|39.69|45.02|47.735|42.78|47.6|47.9|45.94|47.56||||||||||||||||
2024-04-29 08:14:53|pink_usa_0774|OBYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.6|4.5||3.57|||4.17|4.44|4.14|4.82|4.23|4.93|||4.6741||5.16|||||7.49|||||8.39||||9.22|||||||9.52||8.7756|8.7756|8.7756|9.115|10.8801|8.68|9.7||||||||||||||||
2024-04-29 08:14:53|pink_usa_0775|NPSCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|36.6|40.34|37.1|36.51|35.15|33.06|34.36|36|29.25|28.3|24.16|26.61|21.66|20.03|22.72|27.09|26.24|29.7|32.66|29.05|28.34|29.23|26.46|26.62|27.85|20.525|20.26|17.06|21.02|21.21|22.38|25.12|21.26|23.86|23.67|23.94|21.005|20.91|18.56|17.97|16.51|13.66|15.1|11.12|9.99|9.588||||||||||||||||
2024-04-29 08:14:54|pink_usa_0776|MRAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9583|3.6875|4.45|4.1158|3.8775|5.14|6.0433|5.23|4.9167|4.4667|5.02|4.3967|4.2367|4.54|5.1767|6.4667|5.9647|7.17|7.9567|7.0133|7.99|9.0383|9.6833|13.82|11.9667|13.1367|9.6233|9.35|11.1617|11.49|12.0783|11.5833|12.5833|11.5333|11.6433|12.3767|14.275|12.7467|13.2833|10.49|10.27|14.65|13.54|13.94|15||||||||||||||||
2024-04-29 08:14:55|pink_usa_0777|EJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.3|10.32|10.8|10.91|10.76|10.7|9.92|11.28|9.68|9.66|9.89|10.73|9.54|11.1|11.01|12.28|12.44|13.07|13.9|12.77|12.6|12.93|12.47|13.99|15.465|14.82|16.5|14.49|15.09|14.23|14.435|15.03|16.04|15.18|15.88|15.68|16.465|14.91|15.11|15.845|15.82|15.88|15.64|13.07|13.18|10.625||||||||||||||||
2024-04-29 08:14:56|pink_usa_0778|TTDKY|price_second_month|0|44.4858|43.6607|41.2541|57|41.5292|44.8983|39.3978|49.6425|33.4376|33.375|40.125|41|46.5|44.5|50|44.5|46.875|68.5|65.75|70.75|68.5|70.5|73|63.75|73.625|39.875|37.5|41.75|43.75|43.5|32.75|41.5|40.375|40.75|35.125|31.625|33.5|29.375|28.625|27.25|34.375|37.25|31|44|45.125|43.875|47.25|41.125|45.75|50.5|51.25|50.25|56.875|57.25|65|67.5|76|77.875|79|77.188|78.25|68.25|81.25|72|85.375|119|110.375|95|121.6875|147.5|107.5|70.04|57.52|52.6|51.55|44.93|56|46.5|43.98|42.68|44.6|64.8|66.48|70.17|70.4|66.39|71.42|72.35|72.98|74.53|83|69.25|82.05|76.99|76.59|83.41|90.96|85.5|71.45|70.51|68.97|58|33.65|32.48|44.4|57.95|51.9|61.25|58.05|52|63.78|67.22|52.31|43.88|50.9|52.71|42.75|38.32|39.38|34.52|38.249|36.14|46.72|42.42|42.88|50.26|60.3|70.7|80.3|61.5|72.12|52.01|59.03|71.8|68.925|67.98|60.19|67|82.31|91.425|91.255|112.08|79.265|78.17|67.75|79.9|105.82|95.1|93.35|104.13||||||||||||||||
2024-04-29 08:14:57|pink_usa_0779|SGIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9512|14.0563|12.0525|12.115|12.4375|13.2037|12.8025||13.125|12.8125|14.4925|16.5787|16|13.875|13.43|14.7|13.5301|14.0988|14.07||||||||||||||||
2024-04-29 08:14:57|pink_usa_0780|SHMUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5||36.96||34.95|37.53|40.75|41.87|44.83|38.3|36.7|||33.84|34.91|33.179|40.08|37.26|33.96|30.77||||||||||||||||
2024-04-29 08:14:58|pink_usa_0781|IPXHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.525|18.4125|15.825|11.1625|13.075|17.625|16.675|16.78|16.62|17.83|14.5|14.3|13.4|13.49|10.85|10.755|11.69|12.765|14.31|14.49|11.98|11.35|12.277|9.41|10.02|7.22|8.172|8.47|9.615|9.885|9.132|9.5|11.195|12.14|11.2|10.88|10.37|10.215|8.12|8.43|9.69|8.88|6.945|6.28||||||||||||||||
2024-04-29 08:14:58|pink_usa_0782|SOMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.43|21.3|27.05|24.69|20.82|18.02|21.11|15.8|13.28|15.05|14.73|17.54|18.4|20.07|20.23|19.01|17.9|17.67|23.3|29.07|22.31|28.84|22.52|22.05|22.825|22.97|28.585|26.155|30.2599|35.85|31.17|30.15|28.83|27.07|25.41|21.515|21.7|22.98|18.955|15.45|16.73||||||||||||||||
2024-04-29 08:14:59|pink_usa_0783|DWAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|||6.25|8.1|8.2|6.75|5.075|6.225||5.475|5.65|5.875|7.65|9.325|9.9|10.6|10.1449|10.9|11.13|11.2|12.225|13.29|15.6|||||15.225|13.7|12.128|10.27|11.95|9.6|8.251|6.95|9.3|10.71|10.311|10.598|9.57|9.764|11.161|12.479|12.211|11.718|12|12.961|12.638|13.914|15.275|17.945|20.99|18.102|19.553|18.141|18.2501|19.195|19.079|19.72|23.93|24.47|28.28|26.4|29.865|25.65|27.74|27.39|32.2675|34.8|36.5|36.46|36.325|32.02|31.195|30.77|30.16|30.945|30.62|29.75|24.765|26.28||||||||||||||||
2024-04-29 08:15:00|pink_usa_0784|KUBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34|32.125|31.625|34.5|||22.5|25.438|21.031|17.188|14.313|12.563|8.75|11.75|11.8125|14.25|15.6563|19.4375|15.625|18.25|16.25|17.5|13.9375|17.5|17.875|15.25|13.55|16.875|15|12.33|12.65|11.6|16.95|18.94|21.52|22.08|25.35|24.32|27.4|27.76|30.7|39.33|49.07|45.7|40.57|41|49.74|38.55|38.81|37.22|33.89|38.74|35.2|28.54|23.57|37.56|41.41|42.63|44.18|39|39.96|45.91|54.5|43.29|40.82|42.86|49.4|42.98|47.63|52.9|61.97|86.41|68.15|83.95|70.64|66.96|71.36|76.25|81.03|80.52|78.235|81.5|61.85|73.985|72.65|76.9|79.56|78.29|86.01|92.72|90.345|86.95|77.925|82.84|70.95|73.855|71.21|78.3|70.44|67.6|82.6745||||||||||||||||
2024-04-29 08:15:02|pink_usa_0785|NEXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|22|23.55||||||||||||||||
2024-04-29 08:15:03|pink_usa_0786|TOELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.9375|13.5|15.45|14.6975|12.245|15.875|16.3125|13.6875|10.9763|12.6363|14.0625|11.325|11.75|10.64|11.6|12.76|10.39|13.54|14.41|15.23|17.36|17.53|18.95|15.49|12.67|15.92|15.405|18.43|22.8|23|24.77|35.225|34.6|46.545|49.045|47.58|43|35.145|35.055|33.945|45.13|52.115|54.05|52.48|65.8||||||||||||||||
2024-04-29 08:15:04|pink_usa_0787|ISUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|3.32|4.8|3.588|4.95|6|6.7|8.324|8.798|8.58|8.504|9.258|11.3|10.454|10.34|11.68|12.304|16|11.78|12.872|12.076|12.266|13.823|13.01|14.64|13.412|11.07|11.32|10.02|11.87|11.8|11.76|13.39|12.21|13.12|15.95|16.13|13.58|14.5|14.16|14.715|11.09|10.415|11.9935|9.2|9.58|9.332||||||||||||||||
2024-04-29 08:15:04|pink_usa_0788|SMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14|17.2|17.7|14.5|13|10.35|9.01|6.05|7.55|5.75|5.68|7.14|5.948|7.4879|9.325|8.7|8.7|9.125|9.66|10.55|10.05|12|13.7|14.9||||||||13.9|12.8|||7.85|11.15|12.55|12.82|12.15|12|11.162|13.24|14.825|13.075||10.014|12.225|12.508|||11.28|12.825|13.245||15.65|12.895|14.796|13|13.052|14.78|13.35|13.66|11.86|14.2|14.02|14.395|16.27|16.47|15.8|16.73|15.69|16.34|15.58|13.45|13.9|12.33|11.47|14|11.54|11.6|12.07||||||||||||||||
2024-04-29 08:15:05|pink_usa_0789|SZHFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8628|||||||2.3||1.75||||||1.55|||||1.55|1.65|||2.13||2.13|2.0499||||||||3.2||||3.724|3.28|3.28|3.28|3.08|2.28|2.15||||||||||||||||
2024-04-29 08:15:06|pink_usa_0790|NINOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|||12.3|8.275|7.55|7.05|||14.55|12.25|12.25|9.6||12.95|9.775|11.05|14.62|17.745|||||24.95||31.6|||32.6|10.9|10.001|14.57|16.9|18.498|21.8|19.529|16.095|19.55|22.425|22.4|21.5|22.707|26.95|27.45|27.72|27.95|22.96|26.65|17.32|19.06|17.94|15.285|14.53|13.6|13|12.755|12.34|13.43|15.21|13.92|14.83|14.685|15.165|15.425|16.509|20.23|19.9|16.27|18.415|15.73|15.75|13.99|12.41|13.725|10.63|9.88|7.87||||||||||||||||
2024-04-29 08:15:08|pink_usa_0791|HOCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.75|25.8|26.5|19.96|12.51|18.25|19.62|21.8|24.51|25.15|23.55|22.05|23.48|23.19|20.07|21.82|20.5|23.69|21.5|23.15|19.53|19.27|20.9|21.95|26.2|28.97|30.4|32.1|36.11|40.55|39.11|39.15|41.1|35.81|34.51|39.315|40.845|45.32|48.95|57.35|52|52.86|58.31|58.33|61.45|61.48|70.98|80.93|90.45|87.61|89.74|100.32||||||||||||||||
2024-04-29 08:15:08|pink_usa_0792|ROHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|31.75|33.4|32.44|34.08|30.84|30.27|30.43|34.06|28.38|25.27|23.55|25.19|18.2|17.02|14.18|18.45|19.37|17.97|21.69|26.16|27.53|29.69|31.89|31.93|35.68|27.66|26.82|20.533|20.49|23.91|27.67|33.205|38.22|38.5|51.5|52.94|47.085|42.72|34.52|32.755|29.4|35.75|41.99|33.06|34.46|32.71||||||||||||||||
2024-04-29 08:15:09|pink_usa_0793|CHGCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992||5.2125|5.0417|5.1533|6.2475|5.9808|5.0317|5.8308|5.5517|5.2433|5.5767|6.185|6.4608|8.52|8.5833|9|8.6875||11.4375|11.0017|11.7642|14.5058|17.6675|23.2183|22.141||||||||||||||||
2024-04-29 08:15:10|pink_usa_0794|NTDTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3744|||6.644|8.304||||8.1698|8.856|9.536|9.956||10.316|10.46|10.272|9.616||10.8|12.29|10.3|11.41|12.99|11.73|11.6|10.6|13.09|13.725|13.14|9.9|11.62||||||||||||||||
2024-04-29 08:15:10|pink_usa_0795|SHMDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|35.75|42.75|41|43.1|44.75|49|51.7292|49.2|50.5|50.8|46|55.75|63.3|72.5|65.05|66.5|77.41|84.12|88.7|90.46|103.6799|120.6|131.33|142.7207|142.85|131.25|153.7|160.796|155|155|162.49|148|156.225|137.29|134.39|148.25|138.55|155|138|155.75|150|141.15|165.47|135.47|186.25|215.2||||||||||||||||
2024-04-29 08:15:11|pink_usa_0796|SMNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.91|14.72|17.25|14.62|15.5|13.32|13.475|14.49|14.15|15.13|14.54|15.695|15.265|14.21|16.29|13.41|18.2745|21.52||||||||||||||||
2024-04-29 08:15:12|pink_usa_0797|OCPNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.7188|4.4375|4.3438|4|3.1875|4.075|3.425|3.5625|3.375|3.625|3.3375|4.035|3.875|4.85|6.125|5.275|4.825|4.35|4.8375|4.8625|5.65|5.025|5.025|6.5375|7.275||||8|9.1|10.125|10.0625|7.125|8.35|8.025|4.1125|3.2875|4.805|6.97|7.65|7.9|6.245|6.2425|7.045|6.9525|7.375|7.215|3.4125|3.9375|3.4925|4.6625|4.1875|5.505|7.59|7.3875|7.9825|8.025|7.4523|8.825|9.13|9.26|8.8525|8.89|10.0425|8.79|9.8725|8.325|8.625|8.755|9.305|8.6469|10.315|9.63|8.855|10.105|7.04|10.925|11.7|11.68|14.86|18.485|16.785|20.19||||||||||||||||
2024-04-29 08:15:13|pink_usa_0798|WJRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9|41.75|40.48|40.78|38.34|44.17|39.92|44.14|42.91|43.11|44.02|41.17|42.18|46.884|48.21|57.17|59.74|64.55|65.04|58.22|61.5|56.2|61.865|64.93|70.12|72.91|69.82|69.98|72.41|67.17|70.75|75.4|78.18|84.1|91.43|73.75|68.48|50.58||||||||||||||||
2024-04-29 08:15:14|pink_usa_0799|KAOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|15.08|14.855|15.22|15.49|14.43|15.77|14.38|15.96|15.1801||||||||||||||||
2024-04-29 08:15:15|pink_usa_0800|KAOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.35|30||28.035|31.5|30.9|33.55|31.8|39.205|43.9|37.9|||||50||||50.85|||||||70|74.32|80.95|72.3|76.6565|72.75|81|76||||||||||||||||
2024-04-29 08:15:15|pink_usa_0801|KOTMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.06|||||43.63||46.79|||53.93|62.51||69.5||||65.06|51.81|50.27|52.4525|38.94|42.2|48.63||||||||||||||||
2024-04-29 08:15:16|pink_usa_0802|MTSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76|68.398|73.92|72.59|73.99|71.54|75.215|70.97|56.87|53.45||||||||||||||||
2024-04-29 08:15:16|pink_usa_0803|KAEPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.705||||9.03|7.4|8.25|7.3|4.48|4.62|||5.96|5.93||4.59|4.59|5.24|4.49||6.28|||4.53|||||6.8301|||||7.69|7.45|5.86|5.8|5.64|5.9801|5.55|4.91||||||||||||||||
2024-04-29 08:15:17|pink_usa_0804|UNICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6633|2.5633|2.762|2.9467|3.1104|3.3933|3.5587|3.8467|3.4267|3.8703|4.0067|3.5757|4.2533|3.715|4.04|4.4217|4.57|5.6|4.455|4.18|4.32|4.24|3.85|4.83|4.27|4.435|5.28|4.6701|5.305|5.645|6.27|6.485|6.33|6.45|6.14|5.81|6.43|6.732|7.41|8.68||||||||||||||||
2024-04-29 08:15:18|pink_usa_0805|UNCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6515|8.7778|||||4.2389|4.3611|4.5556|1.8056|5.3722|5.5833|5.9389|6.4444|5.5278|6.5111|6.6889|6.1278|7.0889|6.4944|6.7333|7.4722|23.09|26.71|22.61|22.18|20.93|21.21|18.87|24.125|21.95|22.725|24.875|25.58|24.58|27.08||31.68||32.03|31.48|29.07|31.71|33.875|36.65|43.46||||||||||||||||
2024-04-29 08:15:18|pink_usa_0806|MITUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.135||||||||13.21||13.21|11.13|11.31|11.12|11.32|9.96|11.75||||||||||||||||
2024-04-29 08:15:19|pink_usa_0807|KMTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.175|2.925|3.575|3.45|3.35|3.65|3.6375|5.525|5.6875|||5.9125|6.9625|7.2375|7.4125|11.32|13.6375|16.8625|21.4875|18.475|18.1375||25.1375|30.4975|28.94|26.6225|||11.0875|10.27|14.5|17.9925|19.115|20.1225|17.99|20.23|27.25|31.15|29.7|26.14|24.19|30.34|24.44|20.8|22.15|25.05|28.94|22.51|21.31|20.745|21.75|22.75|22.82|20.78|21.22|16.575|16.44|15.35|16.585|21.89|22.62|24.05|23.95|27.06|33.11|36.97|32.705|27.15|26.63|25.195|22.28|21.1|23.4301|20.35|20.21|21.0156||||||||||||||||
2024-04-29 08:15:20|pink_usa_0808|JGCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|55.2|47.84|57|54.95|63.56|65.8|55.77|67.21|68.43|73.95|74.11|57.68|59.14|44.94|42.03|39.67|29.08|33.3|31.59|30.66|31.98|34.72|35.9|30.34|32.05|34.455|45.72|42.18|39.47|29.06|29.874|25.84|23.015|29.89|26.363|21.695|21.93||||||||||||||||
2024-04-29 08:15:20|pink_usa_0809|NDEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.042|14|15.382|15.4995|18.9745|17.22|15.8505|20.7|29.25|26.03|19.65|20.125|21.2|20.25|22.98|25.22|29.28|31.53|27.91|26.14|22.7|23.2|25.98|26.4|31.95|38.15|30.72|35.96|26.66|32.494|34.11|35.365|42.01|40.035|44.18|48.265|41.53|39.78|38.105|26.845|27.015|21.96|22.87|28.67|24.2|27.155|30.24||||||||||||||||
2024-04-29 08:15:20|pink_usa_0810|MHVYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.5|41|33.704|36.9|34.5|34|35.1|43.6|44.5|41|39.9|46.5|41.5|42.4|44.428|55.1|66.8|55.1|61.4|61.5|55|62.2|58.2|55.8|64|46.8|53.4|35.9|38.7|42.1|45|39.1|39.55|38.15|36.19|39.1|37.36|37.74|37.77|38.96|43.23|36.81|39.53|33|23.831|25.025||||||||||||||||
2024-04-29 08:15:21|pink_usa_0811|TRYIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|9.55|11.73|10.7|11.09|10.68|10.632|11.274|14.748|14.58|14.778|15.06|14.56|13.318|12.3|11.67|12.178|14.06|12.678|14.214|13.884|12.792|13.814|15.656|16.808|16.738|16.766|18.43|15.86|17.115|19.3|16.535|17.91|16.715|19|19.315|20.22|16.47|14.935|15.625|14.05|13.43|14.12|13.45|11.98|9.74|9.55||||||||||||||||
2024-04-29 08:15:21|pink_usa_0812|ALPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|30.24|29.176|29.048|26.04|27.288|29.4|30.8|29.912|29.992|30.44|32.712|31.048|38.88|40.52|42.096|10.504|10.456|11.632|12.46|12.72|14.59|14.59|15.87|14.9|14.52|14.22|13.98|13.52|15.64|14.095|13.43|12.595|12.58|12.67|14.64|15.4|16.9|15.31|15.385|13.89|13.594|16.87|16.18|16.11|16.2||||||||||||||||
2024-04-29 08:15:22|pink_usa_0813|KYKOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||||13.4||12.26|13.15|15.7|17.5|14.6|17.75|15.25|15.35|14.8|17.88|17.9|17.55|20.65|21.3|18.28|19.76||19|18.32|18.64|23|21.5|25.6||||||||||||||||
2024-04-29 08:15:23|pink_usa_0814|YATRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2333|16.15|||13.2267||13.6667|15.9333|15.2667|17.2566|16.5|15.7667|||||18.49|||20.1||20.95|||||19.18|20.06|20.46|23.98||21.68||||25.08||29.8575|24.52|25.01|22.11|17.181|16.302|16.063|20.54|25.751||||||||||||||||
2024-04-29 08:15:23|pink_usa_0815|SHCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|263.75|397.5|447.5|470|435|37.75|298.125|317.5|371.25|29.125|24.375|27.3125|36.4125|26.875|25.75|26.75|27|37.625|38.125|42|42.625|35.5|40.25|40.125|38.625|38.375|37|45.125|44.125|43.375|42.5|48.125|48.25|44.25|41.625|46.325|44|31.2|17.225|18.95|26.775|28.525|29.325|29.25|28.25|23.85|24.1|26.775|23.25|19.725|24.575|17.075|13.075|5.6875|4.975|8.725|12.3|10.2|8|7.85|6.95|7.775|6.35|5.025|3.4125|3.2|2.3525|3.945|3.3|3.225|4.115|7.325|9.225|8.2997|7.9|8.13|6.7|6.375|3.945|3.025|2.18|2.57|3.79|3.29|2.64|2.92||||||||||||||||
2024-04-29 08:15:25|pink_usa_0816|TEPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.445|13.445|9.83|9.83||9.85|9.85||||||||||||||||
2024-04-29 08:15:25|pink_usa_0817|ESALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|33.1|36.65|36.2|38.75|32.86|36.04|34.31|36.24|37.99|41.97|36.8|40.56|40.49|45.56|41.27|44.29|40.11|41|39.36|38.6|41.2|41.5205|35.79|52.26|65.7675|63.15|66.572|61.7|62.47|58.98|58.785|56.195|52.68|51.94|56.095|53.13|71.45|87.9|89.55|82.54|59.81|50.96|74.32|72.85|71.775|88.8||||||||||||||||
2024-04-29 08:15:26|pink_usa_0818|MAHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|11.65|13.75|12.75|||11.87|11.04|9.57|8.62|9.15|9.53|12.15|12.04|||||11.98||14.94||||||18.03||||||||||20.04|21.06|18.71|21.39|23.26|21.08|21.47|23.735|18.89|19.93|18.77||||||||||||||||
2024-04-29 08:15:26|pink_usa_0819|TRUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|50|55.5|54.5|45.575|49.72|53.75|52.5|55.71|52.25|48.5|||44.975||||||43.08|9.8411|12.35|12.5|13.275|11.645|13.275|15.285|16.825|20.675|20.985|19.73|17.5|20.365|19.1|22.82|25.32|29.09|27.05|27.92|31|28.54|29.49|34.87|31.62|38.87|39.84||||||||||||||||
2024-04-29 08:15:27|pink_usa_0820|AHKSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.6|12.7|12.6|||||7.05|5.45|7.55||4.5|||6.2306||10.5|||8.45|10.1|9.9|9.26|11.1|13.45||||13.94|12.95|14.43|13.84|10.99|11.8|8.97|7.782|6.44|9.63|9.864|9.572|10.4|10.902|9.822|11.89|13.5|13.3|12.65|12.14|12.636|10.65|10.69|11.28|12.02|13.6|14.46|15.91|14.24|14.77|15.88|17.33|20.16|18.69|15.57|12.14|11.4|13.28|16.884|18.04|19.53|19.105|23.02|24.855|24.9|26.99|28.8|21.22|20.52|21.315|17.96|22.13|16.32|15.285|16.88||||||||||||||||
2024-04-29 08:15:27|pink_usa_0821|SHWDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.78|35.45|47.13|37.9|44.28|42.09|37.73|28.39|24.32||22.61|23.06|19.72||||||||||||||||
2024-04-29 08:15:28|pink_usa_0822|OMRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|15.2|17.45|16.86|21.18|21|21.03|23.55|26.61|25.11|22.97|20.88|21.92|20.52|19.78|21.91|23.39|30.29|32.34|41.51|42.7193|37.57|42.355|46.48|42.88|46.17|37.585|37.18|26.84|31.91|33.65|38.2|43.005|41.595|50.3|61.44|59.12|52.91|44.26|44.075|44.73|47.535|47.445|60.17|55.56|63.6336|73.775||||||||||||||||
2024-04-29 08:15:29|pink_usa_0823|NPSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|15.75|16||11|10.4|8.025|7.35|7.45|8.95|6.5|4.61|5.65|5.552|6.15|8.33|8.25|9.5|9.85|||10.8604||13.02|14.8||||18.4|20.55|16.05|19.54|17.78|18.572|13.96|7.56|6.198|9.55|13.53|12.73|14.496|14.46|12.32|16.934|19.03|18.83|14.53|12.6|15.85|12.64|13.04|11.54|14.72|18.65|18.76|23.512|21.86|24.421|27.08|25.16|27.24|32.52|25.19|23.324|18.68|17.52|19.396|22.29|29.1375|24.13|23.921|30.39|29.955|22.902|22.28|18.738|18.86|16.16|15.78|19.8|16.17|15.78|15.1056||||||||||||||||
2024-04-29 08:15:30|pink_usa_0824|NJDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6094|1.9703|2.3984|1.8281|2.0063|1.6563|1.875|2.4578|2.9562|3.0063|3.125|3.0275|3.6763|3.7062|3.4688|3.675|4.5925|4.7775|4.7575|4.5575|4.5975|4.24|3.855|4.19|4.485|3.9625|4.5225|4.1625|2.9525|2.7425|3.4275|4.3975|5.2825|6.04|5.44|5.4125|6.3801|5.81|5.575|5.4925|5.27|5.865|5.195|4.975|4.0325|3.5325|4.2075|5.18|5.9525|7.5025|7.175|8.005|8.155|8.625|9.115|10.26|10.055|7.81|9.59|11.3|11.475|11.66|11.76|14.23|17.735|20|19.58|18|15.47|15.225|15.8475|16.32|19.14|14.62|15.05|21.5||||||||||||||||
2024-04-29 08:15:30|pink_usa_0825|OLCLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.33||||||8.17|9.9||13.125|12.96||11.995|14|13.43|11.79|11.06|11.34|12.86|14.58|16.53|19.29|20.51|21.15|19.07|21.53|24.59|28|28.11|21.78|30|26.03||||||||||||||||
2024-04-29 08:15:31|pink_usa_0826|TMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.14|251.26|100|156.88|108.76|88.14|49.2|15.221|26.77|22.03|28.25|24.2|21.27|18.9|15.89|17.71|24.25|30.011|35.5|43.201|53.321|43.221|33.46|35.49|34.98|30.94|36.96|28.4499|29.89|28.17|30.88|41.3|38.6|34.15|35.35|32.65|26.65|22.56|31.36|38.7|36.05|35|30.8|26.6|30.78|32.16|30.25|30.59|30.45|28.36|27.11|28.23|25.5|28.71|32|34.15|39.3|33.47|31.1355|32.86|31.08|32.29|36.35|34.9|39.97|33.6|35.85|35.68|36.1|42.63|49.78|46.5|56.51|57.07|56.05|59.61|57.57|47.3|44.86|47.69|54.84|52.7|55.0148|62.82||||||||||||||||
2024-04-29 08:15:31|pink_usa_0827|STBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|18.75|18.79|17.87|18.05|20.575|20.42|20.1|21.44|23.435|20.44|21.03|20.94|24.03|23.15|21.49|23.08|22.61|19.78|20.755|22.32|20.83|21.3|22.005|19|20.155|18.34||||||||||||||||
2024-04-29 08:15:32|pink_usa_0828|FJTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|8.52|8.44|7.54|7.26|6.77|6.3|6.7|6.065|4.54|4.935||||||||||||||||
2024-04-29 08:15:32|pink_usa_0829|SEKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.75|7.275|6.75|5.95|6.7|6.95|6.525|5.4|6.725||||3|3.525|3.695|3.555|4.12|3.455|3.21|4.115|4.015|3.985|3.46|3.205|3.375|2.665|1.75|1.425|2.485|3.215|3.365|5.7095|7.1045|8.575|12.74|10.95|9.37|9.315|7.88|7.71|7.94|8.505|9.34|10.09|11.3|10.45|12.78|12.1|9.5|8.73|8.67|8.43|7.525|7.26|6.53|7.455|7.52|5.745|5.71||||||||||||||||
2024-04-29 08:15:33|pink_usa_0830|IDKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.975|||8|8.95|9.05|9.5|||13.51||||||10.42|11.19||||10.75|10.51|||8.92|9.45||||9.85|9.1||15.99||12.18|16.93|18.8|17|24.63||19.05|19.05|13.17|14.31|12.657|12.02|10.25||||||||||||||||
2024-04-29 08:15:33|pink_usa_0831|JPXGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.895|7.92|7.71|6.715|7.94|7.485|6.865|8.13|8.48|9.16|8.57|9.52|8.65|8.91|8.89|7.89|7.63|8.642|8.38|10.76|12.675||||||||||||||||
2024-04-29 08:15:34|pink_usa_0832|OSCUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.2|4.7|5.25|5.65|5|4.9715|4.9|5.513|4.6|5.1|5.5|5.7813|5.7|4.575|3.99|7.544|9.73|7.978|14.18|11.595|11.86|12.16|13.21|12.21|15.14|15.3|||||14.8||14.68|16.92|16.8|16.89||18.11|19.09|17.19|16.55|15.28|16.59||18.397|26.38||||||||||||||||
2024-04-29 08:15:34|pink_usa_0833|ZNKKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.85|15.9337|14.04|11.38|12.72|12.478|13.08|12.97|12.2001|12.25|12.42||||||||||||||||
2024-04-29 08:15:35|pink_usa_0834|HKUOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.65||32.65|32.65|32.65|31.19|31.19|25.07|25.5||||||||||||||||
2024-04-29 08:15:35|pink_usa_0835|NCBDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|26.033|28|30.25||||||||||||||||
2024-04-29 08:15:35|pink_usa_0836|SMMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|6.72|6.6875|7.8|7.695|7.52|7.7865|7.68|5.905|5.46|5.3675|5.1338|6.49|7.09|6.93|6.005|8.6175|10.34|12.005|9.7|8.01|7.04|7.44|6.49|6.69|7.9275|6.09|6.92|7.65||||||||||||||||
2024-04-29 08:15:36|pink_usa_0837|AJINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|12.475|11.3|||10.2|11.15|11.35|8.6|10.025|11.0628|10.05|10.1|10.05|9.3453|10.8|11|11|11.075|11.125|12|11.875|10.1|9.8|10.075||||12.65|11.875|12.93|11.075|11.575|9.7|9.161|9.875|6.85|||9.492||9.1||||10.999||11.75|11.9|13.425|14.821|14.14|12.64|13.81|13.19|14.35|15.08|14.58|16.44|18.922|18.93|21.78|20.79|23.01|24.37|22.65|22.65|19.73|19.625|21.05|19.585|18.21|18.46|19.1775|17.11|16.9|15|16.87|17.77|16.4725|18.088|17.08|18.75||||||||||||||||
2024-04-29 08:15:37|pink_usa_0838|JTEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|46.62|46|44.94|47.48|47.99|47.84|54.24|42.61|55.25|41.45|39.47|43.67|47.6|50.47|48.13||||45.23|||36.76|39.9|32.58|37.5|29.3835|25|23.06||||||||||||||||
2024-04-29 08:15:37|pink_usa_0839|EPWDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.62|26.53|24.02|20.67|22.89||||||||27|27|27|22.42|22.42|18.21|14.87||||||||||||||||
2024-04-29 08:15:38|pink_usa_0840|EBCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375||||||||16.0625|16|||7.0625|9.8438|10.625|11.1875|10.6875|||11.325|9.975|||13.59||||||11.15|9.2125|7.2875||||4.9375|8.2875||||12.3375||||||8.9675|9.4525|9.9525|||10.825|13.3|||16.955|15.425|14.32|11.4625|10.3|11.5266||11.8675|9.6725|12.6775|12.8125||15.47|14.84||21.14|18.87|17.35|16.552|12.22|14.52|12.36|11.3|15.49|11.84|11.9701|12.75||||||||||||||||
2024-04-29 08:15:39|pink_usa_0841|JSGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.69||46.65|49.22|50.54|37.45|42.1|35.72|42.7|42.3|42.97|44.24|41.79|50.87|57.47|50.17|43.97|41.34|47.5|38.005|39.17|47.44|41.5|35.76|42.62|45.65|49.645|48.64|51.19|51.14|49.3|45.32|38.05|26.323|27.53|25.3|32.74|36.45|33.71|29.02|34.63||||||||||||||||
2024-04-29 08:15:40|pink_usa_0842|KNBWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.975|11.7|10.5|10.738|12|12.8|11.5|10.5|8.725|10|8.4|7.6|8.638|9.375|8.15|10.375|11.663|10.6|12.475|10.8125|11.425|12.95|10.65|9.525|9.6|9.45|8.075|7.3|6.551|7.901|6.8|6.25|7.459|7.21|7.1|8.05|9.25|9.46|9.1|9.29|9.95|9.65|9.83|10.72|13.13|16.03|||15.55|15.1|12.9|15.1|16.06|16.74|14.7|10.95|9.73|12.09|14.5|15.94|14.01|14.07|13.8|13.93|14.05|13.95|12.9|11.64|12.16|11.29|12.45|12.35|13.46|16.35|14.62|15.55|13.36|13.966|13.44|12.42|13.14|14.1|14.24|13.665|13|16.775|17.04|16.5|17.18|21.085|22.47|23.615|26.15|28.4|23.13|24.285|23.43|21.48|19.88|22.475|20.235|20.56|19.99||||||||||||||||
2024-04-29 08:15:41|pink_usa_0843|TKFOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|11.32|12.51|13.66|13.66|7.99||||||||||||||||
2024-04-29 08:15:42|pink_usa_0844|TTUUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.55|4.3|4.095||||||||||||||||
2024-04-29 08:15:42|pink_usa_0845|ATEYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|32.24|34.62|27.2|25|22.56|17.6|32.1|34.82|37.84|31.56|32.44|37.34|42.48|37.76|40.68|46.74|56.02|51.24|48.24|51.71|47.16|43.22|37.25|27.33|22.19|24.69|21.28|13.24|14.09|17.5|24.8|22.88|24.71|22.04|20.12|20.61|21.254|17.85|12.97|10.02|14.2|15.32|14.84|13.23|13.25|16.2526|12.29|12.75|10.74|11.19|11.43|11.85|12.94|11.64|8.65|9.24|9|10.711|14.1|13.65|17.34|17.46|17.172|20.12|20.61|23.23|22.805|19.36|24.5|25.1|38.6|49.9|51.865|50.2|47.63||||||||||||||||
2024-04-29 08:15:44|pink_usa_0846|BSEFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.62|36.17|31.01|32.15|26.22|25.52|25.48|31.01|21.7|22.975|26.435|30.1|33.8|||37.08|37|31.52||28.25|26.84|25.71|27.01|25.29|30.29|24.76||||||||||||||||
2024-04-29 08:15:44|pink_usa_0847|TINLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||18.5||20.5|22.0565||22.0565|||||26.75|26.85|24.75|21|19.225|17.975|15.745|13.275|8.75|12.85|16.61|15.515|14.27|14.47|15.545|19.35|23.12|22.105|18.525|14.75|17.09|15.3|11.15|10.915|11.64|12.305|10.81|10.905|11.7625|11.415|12.285|13.608|17.085|18.545|15.93|17.875|16.055|17.39|18.17|18.67|19.426|18.89|20.27|21.21|19.9812|19.73|20.32|17.35|16.79|16.16|18.11|19.28|16.28|16.68|15.98||||||||||||||||
2024-04-29 08:15:45|pink_usa_0848|SGAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.92|3.19|3.08|3|3.04|3.68|4.16|5.62|4.77|5.45|4.74|4.89|4.39|5.2|4.1|4.6|6.17|5.8|6.7|5.68|4.68|4.77|3.53|3.81|3.65|2.41|2.79|2.56|3.089|3.42|3.77|3.7|3.156|3.556|2.94|3.59|4.335|3.965|3.47|2.91|3.0195|3.41|3.51|3.615|3.12|2.9||||||||||||||||
2024-04-29 08:15:45|pink_usa_0849|MKTAY|price_second_month|0|10.9678|13.7099|12.5754|11.2516|10.5896|11.5351|10.4005|11.1903|9.8152|10.3135|12.0669|12.3075|17|16.3815|18.8738|18.7536|19.8708|25.2511|24.4947|35.1177|34.7566|29.7547|29.4967||32.505|37.0085||47.2533|43.125|38.5|27.375|35.125|7.5|7.375|6.1875|8|7.375|7.125|7.0625|7.1875|7.9375|8.5625|7.375|9.375|10.4375|10.1875|8.625|7.8125|7.8125|7.875|7.3125|7.625|7.875|7.125|6.625|6.9375|7.5|6.844|5.75|5.75|5.2188|5.625|5.5938|4.9375|5.3438|6.0625|4.625|4.125|4.5313|3.875|3.875|3.1875|3.075|3.075|2.925|3|3.3745|3.035|3.6|3.37|3.825|4.4|4.53|6|7.06|7.455|7.78|9.67|9.815|9.88|12.35|14.492|15.68|14.58|14.44|18.24|20.995|19.38|22.345|17.845|21.235|12.975|9.795|9.7|11.24|14.14|16.78|15.9745|13.63|14.2725|18.145|21.14|21.155|20.73|17.42|20.85|16.89|17.125|21.245|22.752|27.14|26.325|24.97|27.9|27.4|28.035|25.04|23.85|27.065|28.32|28.5305|29.925|32.19|35.425|34.355|34.7125|37.72|40.43|41.992|47.26|44.72|45.34|39.05|35.675|34.78|29.26|33.3055|33.99|33.895|46.41||||||||||||||||
2024-04-29 08:15:46|pink_usa_0850|KNCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.982||22.6|17.24|21.698|18.27|16.76|13.63|15.1|16.93|14.05|15.3|14.3|15.25|14.37|16.47|19.48|20.27|17.27|22.25|22.79|20.67|25.24|21.94|20.859|16.55|17.135|17.76|19|19.04|15.76|15.96|19.0675|18.34|18.26|20.28|18.67|19.06|17.99|13.47|13.51|11.13|7.45|6.32||||||||||||||||
2024-04-29 08:15:47|pink_usa_0851|MNBEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|7.81|9.23|9.54|11.05|11.02|9.67|12.17|12.15|9.72|7.91|8.81|9.52|7.92|7.32|7.31|6.74|7.35|8.8|13.85|17.33|20.33|25.77|24.785|31.07|36.6|26.84|23.9|14.23|15.88|18.8|20.5|24.8|31.77|33.2|40.85|46.18|36.63|35.95|30.58|32.75|29.35|30.11|39.6|36.41|34.185|34.67||||||||||||||||
2024-04-29 08:15:48|pink_usa_0852|YKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|26.31|||||23.23|||||||||||37.6|33.22|29.73|28.67|27.831|23.19|28.84|27.85||||||||||||||||
2024-04-29 08:15:49|pink_usa_0853|THKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|7.65|9.41|7.7|9.83|9.65|8.11|10.25|12.65|12.2|10.16|9.83|10.84|9.7|8.03|8.45|9.34|11.1|9.99|11.93|11.21|10.88|11.81|12.15|12.08|11.832|8.47|9.48|8.63|9.35|9.72|11.075|12.825|13.78|16.63|18.76|22.51|17.56|13.28|11.125|12.625|10.095|11.07|14.277|11.465|13.87|11.55||||||||||||||||
2024-04-29 08:15:49|pink_usa_0854|FELTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5734|3.4125||||||4.8484||||6.1109||5.4359||5.5703|||4.905|5.2859||7.0359|6.8031|6.7906|9.2531|9.6484|8.9891|10.1|7.9|7.95|8.43|7.0975|7.6|7.085|6.51|7.55||||||||||||||||
2024-04-29 08:15:50|pink_usa_0855|KYSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32||||11.25||||||||||||11.25||12.73|11.615|9.55|9.64|7.17|8.46|8.46||||||||||||||||
2024-04-29 08:15:51|pink_usa_0856|RNECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.9|5.24|4.51|3.37|3.11|3.38|1.44|2.07|2.07|1.43|2.35|1.9655|2.872|3.565|3.8|3.859|3.35|3.79|3.88|2.6535||2.91||2.92|3.59|4.31|4.03|4.92|6.43|5.63|5.01|3.78|2.3|3.12|2.07|2.93|3.27|3.23|2.647|3.225||||||||||||||||
2024-04-29 08:15:51|pink_usa_0857|TOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05||||||||||||||||||||||||||||12.4|12.4|12.4|12.4|14.511|14.511|14.511||||||||||||||||
2024-04-29 08:15:52|pink_usa_0858|TKGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|9.255|9.925|11.0625|11.125|11.5225|11.01|11.2125|10.305|11.2875|10.915|11.515|11.8725|13.6062|12.425|12.1062|14.2813|13.3938|12.475|12.3688|14.125|14.1188|13.5813|15.25|13.6531|13.5062|12.0313|11.8438|10.05|10.6719|11.0687|11.3844|12.9437|13.1937|11.46|12.64|13.8|11.78|12.745|14.1|12.16|12.27|12.32|10.03|11.95|10.83||||||||||||||||
2024-04-29 08:15:53|pink_usa_0859|TSUKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19||25.45||22.275|20.458|20.936|18.7|21|23.42|20.89|23|24.88|24.5|23.6|23.6|32.245|30|29.475|32.005|30.357|29.5|35.5|33.9|33.305|31.9|36.04|35.751|36.505|40.5|33.567|34.191|39|37.5|40.307|39.3405|33.841|34.453|34.2435|37.4045|40.985|39.18|41.83|36.45|41.07|58.98||||||||||||||||
2024-04-29 08:15:53|pink_usa_0860|KNAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.53|45.53|41.86|41.86|41.08|35.44|36.3||||||||||||||||
2024-04-29 08:15:54|pink_usa_0861|KNMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|21.76|15.05|22.16|26.14|26.8|21.88|22.66|21.6|22.22|19.77|22.1|20.02|24.23|25.14|25.74|28.87|27.85|23.34|23.61|30.79|32|37.22|29.44|22.83|13.86|18.33|19.6|16.58|18.05|17.783|16.2|18.63|19.46|20.67|34.44|27.77|25.54|21.71|23.82|23.7|18.92|25.11|22.55|24.69|24.06|23.3624|23.49|18.8|19.64|18.73|19.95|23.12|25.23|37.51|36.39|34.6939|40.945|48.5|52.55|53.15|53.67|49.69|43.25|42.95|41.4|44.61|43.4|43.85|39.44|35.2|36.2||||||||||||||||
2024-04-29 08:15:55|pink_usa_0862|MIXIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45||37.84|36.43||||||42.04|34.53|24.35|23.06|23.85|18.86|19.35|19.4725|17.44|15.62|19.4||||||||||||||||
2024-04-29 08:15:55|pink_usa_0863|STAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7969||||||23.56|24.13|20.46|19.85|22.53|21|||||||||||35|35|35|26.41|26.41|23.52|24.67||||||||||||||||
2024-04-29 08:15:56|pink_usa_0864|CCOJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.75|9.18|9.2||8.7|||||||||8.56|8.53|6.81|||10.067|||14.77||13.85||15.4|17.4|18.042|18.85|21.79|14.23|14.35|13.71|11.88|10.54|12.09|12.71|8.4025|8||||||||||||||||
2024-04-29 08:15:56|pink_usa_0865|SQNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.2||22.1|20.25|18.25|20.25|19.3|17.95|16.29|22.67||19.28|15.36||13.72|11.3|12.668|14.96|17.11|23.4|14.45|22.66||21.03|21.71|23.77|23.95|23.5|30.57|30.5799|25.96|29.22|31.755|35.815|45.7|41.09|48.13|47.56|30.93|29|33.82|40.75|48.4|42.055|46.26|66.68||||||||||||||||
2024-04-29 08:15:57|pink_usa_0866|NRILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0689|6.4738|5.916|6.095|6.3843|5.241|5.6198|6.3898|5.4683|6.3375|5.8361|6.5207|5.8333|5.9174|5.3636|6.3017|7.7479|8.9366|9.1377|9.4559|9.2287|8.7273||9.6501|10.8595|10.9862|12.2909|10.4485|11.0909||9.7576|11.2533|12.5733|13|15.1333|14.5733|16.9867|15.76||12.8267|14.5733|19.72|21.75|23.819|24.75|27.5||||||||||||||||
2024-04-29 08:15:58|pink_usa_0867|NGKSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|9.4|9.3|||10.96||11.44|12.63|13.8|13.44||9.73|10.1|9.0085|9.74|8.97|6.57|8.629||||||||||||||||
2024-04-29 08:15:58|pink_usa_0868|CSIOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.93||72.5||||||79.44|||64.44|57.68|73.6|74.23|78.35|90.73|88.5|113.65|113.51|131.29|174.61|146.8|176.045|184.37|183.25|211.72|181.11|156.26|139.11|131.184|136.02|156.46|141.75|147.7|143.835|152.92|161.285|139.785|138.51|115.42|136.26|189.255|178.2|176|152.2||||||||||||||||
2024-04-29 08:15:59|pink_usa_0869|DCMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|136.5|214|128|136.5|127|93|101|67|71|52|26.2|22.01|19.75|20.17|21.73|26.83|21.88|21.8|18.63|19.09|17.36|17.03|15.13|16.78|16.09|14.81|16.13|15.18|15.22|18.41|17.17|14.86|15.37|15.46|15.87|15.24|16.13|15.37|15.07|15.07|14.64|15.46|15.25|16.87|16.35|18.43|17.99|17.8|17.62|17.22|15.85|17.25|14.14|15.41|16|16.43|16.06|16.45|16.42|17.25|15.8|17.83|18.46|21.01|19.68|23.18|24.89|25.69|22.86|23.76|24.67|23.08|25.6|25.54|25.69|25.625|22.84|23.58|23.255|25.27|27.58|26.85|27.6|29.63||||||||||||||||
2024-04-29 08:15:59|pink_usa_0870|NTDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1590|1471.4039|1550||||1676|1646||1830||1732|1720.1241|1585|1685.25|1464.3053||1572.5|||16.125|16.15|17.2105||17.05|17.88|19.5|19.46|22.5|23.9|25.2|23.15|23.7|24.49|23.15|25.25|24.75|25.1|25.7|23.4|23.1|22.4|24.43|27.63|27.705|18.1|28.54||||||||||||||||
2024-04-29 08:16:00|pink_usa_0871|TOTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.75||6.55|||15.25|17.3|17|19.4|19.8|17.69|17.78|16.2|15.75|17.8|17.1||||21.1|17.2|16.45|14.19|16.05|15.64|14.82|12.072|8.39|11.4|13.41|11.25|13.34|13.04|12.6|13.374|16.46|14.538|15.684|16|15.42|13.634|15.236|13.76|17.67|20.88|24.6|29.37|28.3|25.29|24.24|23.89|26.59|33.54|32.35|34.4|28.38|35.72|37.95|40|37.66|37.778|38.09|56|52.4|51.62|41.479|38.29|37.99|37.37|39.15|42.91|44.49|38.825|43.3904||||||||||||||||
2024-04-29 08:16:01|pink_usa_0872|DIFTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|27.11|31.34|28.28|27.94|27.85|26.81|25.92|33.44|36.79|37.04|38.28|35.13|39.05|44.55|46.38|41.64|41.3|37.155|33.14|36.9425|32.41|32.245|31.32|26.02|25.845|21.92||||||||||||||||
2024-04-29 08:16:01|pink_usa_0873|DITTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.62|122.5|130.08|125.6|124.5|93.9734|85.6||||||||||||||||
2024-04-29 08:16:02|pink_usa_0874|OJIPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||41.6|42|4.7|||49.5|42.5||47.1|48.9|37|32.05|30.9|32.6||41.01|46.74|48.05|42.3||35.8|41.92|45.44|45.49||38.56||38.45|||51.0725|||66.95|66.72|64.72|58.75|56.547|59.44|53.59|57.85|55.04|50.5|44.49||||||||||||||||
2024-04-29 08:16:03|pink_usa_0875|CYAGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|19.9||23.76|25.5|26.995|29.32|27.05|30.03|30.46|37.57||54.33|51.92|45.215|29.27|40.41||32.04|34.67|40.76|51.68||||||||||||||||
2024-04-29 08:16:04|pink_usa_0876|SSDOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.875|14.5|12.562|12.375|9.625|9.7|9.45|9.85|8.9|12.7|13.5|11.75|11.75|10.6|10.35|11.06|11.95|11.4|13.05|13.4|13.75|12.1|14.1|15.5|16.95||||22.05|21.5|20.3|24.53|22.01|24.8|22.21|19.13|14.69|17.33|16.89|18.56|21.52|20.32|22|20.73|20.27|17.15|18.45|17.78|17.26|15.3|14.59|14.1|13.36|14.591|16.13|17.19|16.87|17.08|19.7|14.84|16.68|18.3|20.33|22.27|21.62|26.26|26.05|26.2|25.5|33.64|42.02|48.39|59.16|76.23|69.775|66.09|65.59|76.126|81.6|72.45|59.48|63.41|53.705||||||||||||||||
2024-04-29 08:16:05|pink_usa_0877|JSCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|17.15|21.88|19.74||17.66|||16.85|18.4|20.44|20.51|18.07|18.71|16.81|17.01|16.83|18.04|18.21|18.1|15.78|15.821|13.805|14.525|14.23|14.75|17.11|17.33|18.89|19.62|23.93|19.96|19.45|15.26|16.55|14.09|16.03|18.55|19.56|19.07|21.56||||||||||||||||
2024-04-29 08:16:06|pink_usa_0878|OPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4713|5.3337|5.6025|5.7557|6.69|7.103|8.4633|10.67|11.75|14.51|8.72|7.615|7.385|6.92|6.65|7.57|9.65|8.0787|8.49|7.98|6.94|5.95|6.2399|7.38|7.215|8.849|10.13||||||||||||||||
2024-04-29 08:16:07|pink_usa_0879|YAMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.25|12.8|10.3|12|13.6|10.53||12.45|10.9|11.19|8.91|9.56|8.3|9.92|9.19|9.17|10.64|12.23|15.25|13.899|15.67|14.42|13.91|17.26|20.33|22.2|25.41|28.12|30|31.86|30.57|25.63|32.15|34.13|36.889|44.06|52.54|48.6|42.5|49.03|46.52|42.99|55.5|47.92|48.8|46.8||||||||||||||||
2024-04-29 08:16:08|pink_usa_0880|YOKEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36||18.94|21.57|||32.21|34.96|30.9|37.96|41.132|36.36|40.3|35.75|39.58|38.17|36.09|35.132|33.674|28.12|31.67||||||||||||||||
2024-04-29 08:16:10|pink_usa_0881|KSANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25||||||||||||||10.7601||13.15||||15.68|||||15.16|||||||||||20.88|21.73||18.06|19.11|19.51|19.51|19.51|19.51|22.6152||||||||||||||||
2024-04-29 08:16:11|pink_usa_0882|ITTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.785|5.3775|5.5375|4.91|4.9125|5.915|5.47|5.0725|5.035|5.24|6.215|6.6225||7.705|9.07|10.4565|19.45|9.22|10.895|9.46|11.53|12.62|13.525|12.9|15.16|15.46|18.83||||||||||||||||
2024-04-29 08:16:11|pink_usa_0883|GREZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|32|32.35|30.15|18.39||16.68|12.5|9.35|8.55|9.09|||8.05||5.95||||||||||||6.42|5.35|5.02|4.3|4.3|4.1|4.1|4.1|4.1|3.5|4.4||||||||||||||||
2024-04-29 08:16:12|pink_usa_0884|SKSUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.93|64.7||55.42|60.05|||||||||||||102.75|102.75|102.75|102.75|75.09|65.005|80.05||||||||||||||||
2024-04-29 08:16:13|pink_usa_0885|DACHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.8|8.65|8.7|9.52|9.52|9.52||||||||||||||||
2024-04-29 08:16:13|pink_usa_0886|IHICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6813|11.4812|12.4688|11.5938|11.6563|7.6625|6.5875|4.2325|5.9063||6.5938|||8.2937|7.82|8.78|9.25|8.39|7.63|6.44|5.67|4.6825|5.91|6.3|3|3.6||||||||||||||||
2024-04-29 08:16:14|pink_usa_0887|SNPHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9333|13.5|12.32|15.16|14.3333|15.3733|14.5533|16.0533|16.0267|15.28|18.3333|19.734|18.96|21.2467|14.5|15.2|15.89|15.42|14.49|12.54|12.365|14.51|13.39|15.56|15.27|15.95|17.025|15.23|16.35|15.535|14.75|17.4|18.815|16.26|18.235|19.13||||||||||||||||
2024-04-29 08:16:15|pink_usa_0888|DSCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5803|23.53|30.49|33.57|35.55|49.14|47.08|37.3|35.455|29.61|29.71|29.31|35.2|43.12|41.35|46.8|48.11||||||||||||||||
2024-04-29 08:16:16|pink_usa_0889|KSRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.22|31.56|38.39|41.52|36.97|32.15|32.85|31.62|34.9|31.77|24.47|25.895|22.2375||||||||||||||||
2024-04-29 08:16:16|pink_usa_0890|SOHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.515|4.5175|4.7|5.18||||5.7775||6.2775|6.9725|7.7625|8.225||5.81||6.105||7.2125|||||||||8.74|7.81|8.3|7.08|6.12|5.71|5.8||||||||||||||||
2024-04-29 08:16:17|pink_usa_0891|JPSWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.875|||||||||31.75||||||18.485|14.94|13.825|18.915|12.8875|13.9375|14.2125|14.65|16.47|12.7125|13.37|12.25|9.4|10.5125|8.8775|10.2|11.5125|8.4625|9.375|8.5375|10.4||8.45||7.11|9.97|15.54|15.48||11.9||9.2262|7.39|7.96|10.38|7.845|6.06|7.091||||||||||||||||
2024-04-29 08:16:17|pink_usa_0892|MTHRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29||||||||||||||||
2024-04-29 08:16:18|pink_usa_0893|HPHTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425||10.2|11.225|11.925|14.4|||||21.17||17.625|17.6|18.225|17.275|19.8|16.85|16.295|19.9|20.15|23.735|23.75|26.075|28.39|31.1|23.88|24.9601|24.12|27.83|31.85|27.75|29.13|31.72|30.55|35.84|39.59|42.96|39.5|32.98|36.67|36.39|34.26|40.9|39.41|43.52|46||||||||||||||||
2024-04-29 08:16:18|pink_usa_0894|THYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2875|4.6825|4.205|3.125|3.105|3.5625||2.7525|3.76|4.7321|4.7375|4.6925|5.4825|5.1375|5.4225|5.685|6.135|7.3875|9.275|10.04|8.795|9.3325|10.3475|7.765|8.23|7.3975|8.085|8.18|5.056|6.245|7.33|7.86|9.1325|7.88|9.3175|10|9.6|9.35|7.61|8.43|8.08|7.42|6.26|7.32|6.26|5.93|6.11||||||||||||||||
2024-04-29 08:16:19|pink_usa_0895|AMDWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.95|9.95|9.95|9.95|8.2|8.72||||||||||||||||
2024-04-29 08:16:19|pink_usa_0896|PORBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||46.9|55.77|65.58||||96.18|84.11|93.71|25.32|31.48|34.44|41.14||40.05|||30.12||23.9082|19.972|18.74|17.885||||||||||||||||
2024-04-29 08:16:20|pink_usa_0897|TKYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3656|6.1563||10.2094|||||||14.78|13.17|12.08|12.15|10.15|13.72|11.99|11|11.93||||||||||||||||
2024-04-29 08:16:20|pink_usa_0898|JTTRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.05|17.29|19.63|17.9|18.754|18.88|23.25|22.28|19.06|19.54|18.65|20.115|26.14|21.18|22.22|21.93||||||||||||||||
2024-04-29 08:16:22|pink_usa_0899|SUOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|30.5|||||36.36|31.35|35.85|35.77|24.76|16.38|21.73|16.52|15.7|14.13|19.29|26.3|16.61|||||||||22.43|12.49|12.74|17.77|||32.47|29.66|52.03|53.56|51.35|36.48|29.25|27.55|22.32|23.58|32.4|33.4|31.06|27.34||||||||||||||||
2024-04-29 08:16:22|pink_usa_0900|SUMCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2687|||||16.85||18.04|17.4|12.3||10.4|8.4|||9.66|12.8||||||||14.42|||||||||||24.78|26.29||14.98|12.8|11.76|11.777|15.96|17.48|15.29|14.11||||||||||||||||
2024-04-29 08:16:23|pink_usa_0901|NIPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|19.33|||||||29.36||||||18.68|20.63|17.92|20.89|20.89|17.02|22.93||||||||||||||||
2024-04-29 08:16:23|pink_usa_0902|TYTMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96||12.5||11.9|11.24|12.23|12.23|12.23|9.92|12.37||||||||||||||||
2024-04-29 08:16:25|pink_usa_0903|CCOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|4.665|4.71|4.13|4.72|3.74|4.17|4.91|5.82|5.675|5.125||5.1634|5.44|5.28|5.87|6.21|7.15|10.345|11.96|11.97|9.53|10.05|10.46|13.27|12.055|14.875|17.175|24.654||||||||||||||||
2024-04-29 08:16:26|pink_usa_0904|UHOIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.1|12.11|12.34||||||||||||||||
2024-04-29 08:16:27|pink_usa_0905|TYOYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.65||56.9|65.74|56.76||31.98||||||65.57||48.24|49.54|43.47|||46.48|61.7|||39.55|42.86|39.43|42.68||55.51|67.7||69.85|88.55|111.75|71.64|84.33|70.78|73.5|108|111|118.75|113||||||||||||||||
2024-04-29 08:16:28|pink_usa_0906|CLBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9|8.21|7.01|7.425|7.33|8.03|6.4501|6.84|7.68||||||||||||||||
2024-04-29 08:16:28|pink_usa_0907|CBCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|36.45||||||||36.43|32.47|32.65|28.11|28.4|30|32.58|29.8|30.23|31.2||||||||||||||||
2024-04-29 08:16:29|pink_usa_0908|SWPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.36|58.64|54.86|54.86|59.83|52.41|51.05||||||||||||||||
2024-04-29 08:16:30|pink_usa_0909|TOKUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.97|13||||||||||15.808|15.082|17.47|15.656|||14.59||15.74|||||16.28|17.65|17.92|17.92||15|13.45||||||||||||||||
2024-04-29 08:16:30|pink_usa_0910|FJTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0474|11.92|8.02|10.81|||||||||12.4||||10.6|12.05|12.05|12.51|12.51|13.3|19.86||||||||||||||||
2024-04-29 08:16:31|pink_usa_0911|ASCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||29.81|23.35|17.83|21.98|20.25|20.88|17.66|16.59|14.91|14.05|15.44|19.11|15.01|14.23|13.62|11.99|12.5|16.38|10.84|11.31|13.68||||||||||||||||
2024-04-29 08:16:31|pink_usa_0912|UBEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|9.5|10.21|10.21|10.612|10.612|10.612||||||||||||||||
2024-04-29 08:16:32|pink_usa_0913|MDNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.8|26.4|||28.47|||||||||||||||||28||||||45.07||44.83||43.36|45.13|47.01|49.5|47.22|49.66|49.9||||||||||||||||
2024-04-29 08:16:32|pink_usa_0914|SSMXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.325|12.975|16.26|14.65|16.365|14.4475|17.17|20|21.39|26.07|28.06|30.63|31.98|29.649|36.236|32.49|31.47|28.83|29.4|30.33|38.345|41.46|45.3|43.305|26.635|30.61|34.755|30.96|35.77|32.37|39.52|41.384||||||||||||||||
2024-04-29 08:16:33|pink_usa_0915|NPKYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|9.88||||||||||||10.3|10.3|10.3|11.3|11.3|8.76|9.85||||||||||||||||
2024-04-29 08:16:34|pink_usa_0916|AIFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.85|0.71|0.27|0.41|0.28|0.3|0.2|0.49|0.31|0.31|0.35|0.395|0.415|0.44||1.45|2.61|2.28|2.27||||1.94|1.88|1.49|1.59||1.26||||1.51|||||1.611|||1.24|1.22|1.05|1.11|1.3|1.24|1.2||||||||||||||||
2024-04-29 08:16:34|pink_usa_0917|MSUXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29||||17.5|19||||28.7|||20|23.7982|23.7982|23.7982|26.1|26.1|26.1||||||||||||||||
2024-04-29 08:16:35|pink_usa_0918|YMDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|56.7213||57|67.7||60.7|62.15|73.7|76.4|72.14|70.25|66.4|50.75|49.4|35.28|37.19|||3.3||3.87||3.31||||||4.95|||||5.44||||||4.74|5.01|4.62|5.15|5.193|3.56|5.42||||||||||||||||
2024-04-29 08:16:36|pink_usa_0919|NPPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.5|17.55|17.659|14.98|18.03|14.88|15.7|15.74|18.2|20.08|21.77|18.52|19.14|21.15||||||||||||||||
2024-04-29 08:16:36|pink_usa_0920|KSPHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27|27.35|||27|25|23.25|26.7|25.25|25.5|20.92||||||||||||||||
2024-04-29 08:16:36|pink_usa_0921|YORUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.45|20.45|20.45|20.45|20.45|15.1032||||||||||||||||
2024-04-29 08:16:37|pink_usa_0922|KTWIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.6246|32.6193|31.4|28.7|26.55|26.6258|29|28.3|27.75|26.2|26.7|25.75|21.93|21.94|22.1776|20.26|22.3|20.1401|21.38|20.82|21.33|22.6|21.18|24.99||21.853|21.67|22.57|23.62|||23.76|26.57||30.12|29.01|29.22|29.18||26.651|23.856|26.25|28.57||28.27|29.958||||||||||||||||
2024-04-29 08:16:37|pink_usa_0923|IIJIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|106|54.5|38.0625|14.5|7.8125|9.5|6.55|6.85|6.0594|5.611|4.06|3.32|2.57|1.72|7.56|4.69|5.73|3.48|2.59|5.58|4.38|4.47|8.05|12.35|9.74|7.8|7.89|8.39|9.61|8.16|7.58|9.78|8.23|8.88|6.58|2.96|2.17|4.23|5.48|4.94|4.5|5.73|6.4801|6|7.64|8.79|11.31|9.713|7.86|9.33|11|12.92|13.15|16.99|14.9|14.09|9.55|12.24|10.36|9.72|9.78|8.62|9.38|9.37|9.225|10.77|9.24|7.3|8.8322|9.48|9.13|9.38|11.3976|10.05|10.56|10.35|11.6|9.73|11.09|11.81|13.83|17.13|20.866||||||||||||||||
2024-04-29 08:16:38|pink_usa_0924|JPRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|3270|3270|3270|3270|3910|4000|4000|4000|4412.0684|2835|2857||||||||||||||||
2024-04-29 08:16:39|pink_usa_0925|MMSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|||3.888|3.124|||||||12.32|10.07|8.47|5.7|4.27|5.05|4.0265|3.97|4.88|5.14|4.14|4.68||||||||||||||||
2024-04-29 08:16:39|pink_usa_0926|JVCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||||||||13.43|||9.93|8.16|10.71|11.39|8.98|8.98|8.98||||||||||||||||
2024-04-29 08:16:40|pink_usa_0927|TSSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45||||16.4|16.4|16.4|19.2|20.05|20.05|16.9||||||||||||||||
2024-04-29 08:16:40|pink_usa_0928|NHNKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|9.6||12.43|14.56|11.96|11.57|10.72|10.89|11.76|11.21|14.25|13.98|14.19|15.94|14.55|14.01|13.7|14.05|15.45|15.11|16.76||||||||||||||||
2024-04-29 08:16:41|pink_usa_0929|MAURY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|12.05|13.9|11.63|12.66|14.26|13.45|16.12|18.03|13.71|15.33|13.69|16.41|13.73|14.96|13.55|17.03|21.36|18.73|20.31|17.15|18.8||17.23|24.27|25.1|24.2736||27.27|28.75|26.23|27.9|27.35|29.95|28.34|33.02|38.185|40.81|44.97|43.435|35.31|41.28|39.825|48.565|40.15|35.62|35.65||||||||||||||||
2024-04-29 08:16:41|pink_usa_0930|FUAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.99|7.05|7.89|10.65||7.2||6.64|6.35|6.06|||4.75|2.81|2.83||2.5|2.57|||2.18|1.94|2.09|2.38|2.293|2.35|1.9|1.54||1.62||||||1.6|1.43|1.25||1.29|1.34|1.25|1.03|1.32|1.32|0.8299|0.93||||||||||||||||
2024-04-29 08:16:42|pink_usa_0931|KIKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5717||||16.2667|||15.45|||19.205||25.583|28.75|24.35|21.7|24.3|23.96|26.22|23.62|26.392||||||||||||||||
2024-04-29 08:16:42|pink_usa_0932|TOPCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||||||||||13.2|16|14.5|18.34|22.94|22.25|||14.7||10.82|10.38|13.15|15.37|17|18.2|17.525|23.75|22.08|18.27|17.07|13.8952|13.71|12.81|11.26|13.465|10.29|8.87|7.61||||||||||||||||
2024-04-29 08:16:43|pink_usa_0933|AKBIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.47|4.81|4.46|5|4.55||||||||||||||||||1.84|1.1275|1.3|2.17|2.17|2.12|1.62||||||||||||||||
2024-04-29 08:16:43|pink_usa_0934|SRTTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.98|3.99|2.74|3.505|5.654||||||||||||||||
2024-04-29 08:16:44|pink_usa_0935|SATLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5039|32|31.28|25.92|33.24|33.98|22.39|19.8|16.66|20.6|21|14.64|17.99|27.7784||||||||||||||||
2024-04-29 08:16:44|pink_usa_0936|NCHEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|11.63|11.63|11.63||||||||||||||||
2024-04-29 08:16:45|pink_usa_0937|YASKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.22|24.07|26.05|29.9|23.289|26.3|26.173|27.27|28.24|24.19|26.59|23.11|24.49|27.96|32.13|38.025|39.18|60|92.4999|92.86|80.55|66.885|59.515|58.79|56.99|64.69|75.48|61.66|72.93|71.29||||||||||||||||
2024-04-29 08:16:46|pink_usa_0938|RYBIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.25|5.25|5.25|5.25|5.25|5.25|20|14.4|17.8|17.79|10.8|10||||||||||||||||
2024-04-29 08:16:46|pink_usa_0939|TCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|10.1|10.73|10.105|11.49|13.3525|11.65|11.99|10.63||||||||||||||||
2024-04-29 08:16:46|pink_usa_0940|TXHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|30.6|32.18|31.75|35.3943|40.5|45.75|49.6|60.4|65.17|60.59|50.71|54.77|57.95|57.29|63.12|72|50.5|54.2||||||||||||||||
2024-04-29 08:16:47|pink_usa_0941|KKKUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|16.5515|17.58|15.64|15.45|16.9|15.55|15.98|19.4|17.32|18.61|16.96||14.85|13.85||14.838|18.36|21.24|21.11|18.28|18.92|19.663|25.15|23.9|23.39|23.39|24.965||||||||||||||||
2024-04-29 08:16:47|pink_usa_0942|SKSJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|7.83|7.83|7.83||||||||||||||||
2024-04-29 08:16:48|pink_usa_0943|WACMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|4.55|3.873||4.15|3.73|||3.62||||3.1|4.05|5.77||5.42|||4.51|3.04|3.3|4.09||4.46|6.708||||||||||||||||
2024-04-29 08:16:49|pink_usa_0944|NNCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|||51.7|41.85|45.19|39.59||41.8|52.22||||||||||||||||
2024-04-29 08:16:50|pink_usa_0945|NXCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.825|6.06|7.94|||||6.568|||7.62|10.54|7.28|6.25|7.33|5.844|5.42|5.94|5.356|3.91|3.42|3.93||||||||||||||||
2024-04-29 08:16:50|pink_usa_0946|SOLTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|45.31|131|187.75|168.47|127.42|109.5|100.7|91.75||||11.64|10.06|11.78|16.72|23.58|23.58|18.05|12|13.7||||||||||||||||
2024-04-29 08:16:51|pink_usa_0947|MONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6225|5.8475|7.0175|6.2475|8.145|8.785|12.1525|14.365|10.9485|17.285|12.74|10.96|14.095|16.77|15.375|14.3799|16.08|19.435|27.8825|26.67|22.08|20.81|23.82|28.725|22.8599|39.54|40.8||||||||||||||||
2024-04-29 08:16:52|pink_usa_0948|SFBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|26.5|34.72|38.77|16.6|16.2|17.1|14.75|20.8|17.16|19.3|21.02|19.75|18.99|21.9|24.22|31.36||||||||||||||||
2024-04-29 08:16:52|pink_usa_0949|ASNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|||||18.37|18.37|18.37|18|18|18|18||||||||||||||||
2024-04-29 08:16:53|pink_usa_0950|SVNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|12.625|12.225|10.8375|10.825|11.5375|11.3625|12.2375|13.585|13.2375|12.9775|13.3725|13.925|14.9125|16.05|14.375|14.3775|17.9375|17.625|18.3625|19.0125|20.1225|20.1887|18.54|19.03|21.04|21.72|23.51|19.81|21.13|20.975|19.55|19.495|21.25|19.83|20.37|20.825|22.22|20.285|21.8|22.39|17.32|17.46|19.03|17.24|16.7|16.3||||||||||||||||
2024-04-29 08:16:53|pink_usa_0951|RYKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.345|11.73|12.6|16.56|20.48|21.77|20.85|22.96|18.3|19.96|21.0725|25.8525|27.675|31.38|34.255|34.235|29.5275|27.125|24.025|18.3675|16.624|22.72|14.48|15.39|15.06||||||||||||||||
2024-04-29 08:16:54|pink_usa_0952|SKHSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.8|9.8|10.7|9.85|8.3|9.3|9.1|7.6|6|7|7.8|6.95|7.25|7.55|8.8|9.6|9.8|10.4|9.6|10.65|10.75|9.78|10.9|12|14.3||||14.05|14.55|12.5|11.15|10.5|10.5|9.35|8.22|6.88|9.46|9.55|8.84|9.65|8.9|8.77|9.52|10.16|9.51|8.5|8.47|9.26|8.25|9.4|9.5|11.09|13.37|11.9|13.65|12.998|13|12.95|13.4|13.68|16.53|14.62|17.11|15.605|17.76|16.04|16.545|16.11|17.27|17.24|18.67|17.73|18.15|16.5|15.135|14.64|16.13|17.63|22.03|20.5176|17.38|20.19||||||||||||||||
2024-04-29 08:16:54|pink_usa_0953|FYRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.05|7.95|9.36|8.525|9.475|8.6625|9.0625|9.595|9.665|10.925|11.8625|11.6725|10.5125|10.1475|10.9375|11.405|11.155|10.825|10.425|9.4187|11.3725|10.6125|11.45|11.2125|12.67|13.595|19.6625||16.2075|14.1275|13.4125|14.84|18.8875|26.1875|22.525|38.825|27.75|25.55|23.23|25.12|21.59|17.3|22.2||||||||||||||||
2024-04-29 08:16:55|pink_usa_0954|FRCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.45|12.17|18.5|16.55|13.5|13.61|15.75|14.65|14.39|18.45|15.85|20.84|22.16|23.49|22.39|26.97|36.23|31.78|37.29|34.706|33.34|31.95|36.03|38.15|41.3|39.93|39.34|28.07|26.77|35.57|35.88|31.655|33.32|28.13|38.015|39.565|43.935|45.91|51.815|46.23|60.28|58.935|61.21|50.16|53.02|59.8||||||||||||||||
2024-04-29 08:16:56|pink_usa_0955|PKCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|28.45|29.945|29.05|27.15|27.58|24.04|24.225|24.56|27.85|29.8|26.768|23.877|19.825|21.98|23.921|21.88|20.18|16.28||||||||||||||||
2024-04-29 08:16:56|pink_usa_0956|HYMTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|16.5|16||18.7|19.9|26.45|26.5447|35.45|29.85|28.4|27.95|28.7|29.5|33.2921|32.5|42.75|45.4759|59.25|63.3|70|73|55.56|48.95|52.47|33|50.61|41.5|40.7|42.6|38|42.2|46.95|49|43|40.3248|39.5|34.25|29|25.5|29.5|28|31.4|30|24|34||||||||||||||||
2024-04-29 08:16:57|pink_usa_0957|IONI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1.4|2|2|0.6|0.355|2.7|3|3|0.36|0.2685|0.1195|0.101|0.07|0.077|0.075|0.13||||||||||||||||
2024-04-29 08:16:57|pink_usa_0958|MICCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.2217|102.25|112.1884|86|86.5|85.75|82.15|86||89.8674|103|99|89|83|68.9|79.65|62.19|54.55|42.45|54.75|53.1|41.5|53.85|58.06|62|66.55|66.8|65.19|56.9|59.45|62.2|57.22|49.48|45.01|44.755|23|27.95||||||||||||||||
2024-04-29 08:16:58|pink_usa_0959|TNRSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|||||15.52|20.55|16.1325||||21|||20.92||22.15|18.125|13.5||12.695|12.8|10.32|13.1288|14.38|15.7825|16.45|15.9||14.3|17.25|18.65||14.1652|14|13.825|12.7225|10.9558|9.002|6.1934|6.0614||||||||||||||||
2024-04-29 08:16:59|pink_usa_0960|ERFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|46.5|40.9|49.6|49.6|49.6|93.75|93.75|80.35|72.6|120.5|128.85|148.85|195|212|244.2|258.5|295|302.15|286.3|243|272.4|301.45|330.35|333.32|326.62|389.714|405.38|455.53|417.05|515.83|575.47|611.35|569.8062|533.35|560.9|435.75|405.91|459.1|419.86|520|500|622|868.55||||||||||||||||
2024-04-29 08:17:00|pink_usa_0961|RGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.25|13.04|11.59|9.88|9.45|10.2|9.075|8.94|8.7913|8.51|9.19|8.91|7.11|7.94|7.31|7.25|7.53|8.72|7.29|6.85|6.3|5.83|6.2|6.02|4.98|4.765|3.3|3.455||||||||||||||||
2024-04-29 08:17:02|pink_usa_0962|BMRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.792|12.31|14.815|19.25|18.84|20.95|23.07|20.73|21.35|17.955|17.95|18.55|18.04|19.83|17.48|18.165|25.381||||||||||||||||
2024-04-29 08:17:03|pink_usa_0963|SGBAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7106||23||21|22.85|||||23.28|23.8|24.23|26.26|27.1|||29.6|||||||35.45|29.74|28.57|25.33|24.71||21.77|20.84|23.03|22.4|15.5|14.2|15.65|20.65|20.75|20.5|15.01|15.6|13.38|11.545|7.5|7.2||||||||||||||||
2024-04-29 08:17:04|pink_usa_0964|APEMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|18.33|16|20.55|11.38|13.65|14.16|13.62|13.65|13.54|17.67|21.37|31.88|31.92|31.8|35.415|41.19|34.67|33.49|33.31|38.92|41.6|44.59|50.81|48.79|52.9|51.41|51.82|47.07|46.98|29.15|33.33|24.05|22.764|30.339|33.95|26.42|30.36||||||||||||||||
2024-04-29 08:17:05|pink_usa_0965|LCCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|2.15||2.3||2.48||3.05|2.6|2.26|2.17|2.23|2.34|2.3745|2.37|2.5|2.998|2.551|1.87|1.79|1.685|2.1|1.96||||1.86|1.856|1.7775|1.69|2|1.93|1.8|2.055|2.36|1.88|1.65|1.75||||||||||||||||
2024-04-29 08:17:06|pink_usa_0966|MLYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06||||||||2.7|2.6496|||2.95||||2.85|||||2.53|2.02||1.99||||1.74||||2.65|2.7|||2.11|2.29|2.04|2.07|2.02|1.62|1.74||||||||||||||||
2024-04-29 08:17:06|pink_usa_0967|MLYBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.25|3.6|3|3.25|4|4|5|5.25|4.85|5.5|4.87|5.25|5.43|6.05|6.03|5.9|6.55|5.898|6.04|6.03|6.256|6.48|5.63|4.98|5|4.2|3.9|4.15|4.19|3.968|3.54|3.888|4.45|4.51|4.36|5.3|4.97|4.88|4.69|4.8|4.22|4.25|4.09|3.91|3.44|5.27||||||||||||||||
2024-04-29 08:17:07|pink_usa_0968|GEBHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2189||19.5|17.75|15.42|17.54|15.75|14.7|14.75|15.71|16.87|13.97|15.8|15.87|15.2|15.09|13.79|12.394|11.74|8.05|8.59|9.3|10.13|9.92|8.925|10|11.28||11.15|11.365|11.15|11.021|8.44|13.6|7.72|7.15|6.91|6.2|4.52|4.52||||||||||||||||
2024-04-29 08:17:08|pink_usa_0969|TNABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.8|||7.28||8.68|8.88|7.95|7.3|7.9|6.48|7.66|7.94|8.01|9.35|9.01|11.1|10.4|12|14.52|15.06|15.74|17.195|15.65|14.6205|10.23|12.91|12.71|13.667|14.53|12.4|12.15|13.08|14.89|14.81|16.1299|14.5|15.13|13.6|13.3|11.55|13.77|12.6|11.36|10.31|11.14||||||||||||||||
2024-04-29 08:17:08|pink_usa_0970|GMALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|18.7|16|16|18.2|18.2|13||||||||||||||||
2024-04-29 08:17:09|pink_usa_0971|AXXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.4|1.37|1.39|1.21|1.28|0.99||0.8||1.24|||||0.55|1.08|1.06|1|0.8|0.8|0.71||||||||||||||||
2024-04-29 08:17:09|pink_usa_0972|IHHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|||||1.116|1.43|1.328|1.37|1.338|1.31|1.24|1.23||||||||||||||||
2024-04-29 08:17:11|pink_usa_0973|SMEBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45||||||2.4|||3.1|3.1|2.6|3.18|2.96|3.05|2.88|2.97|3.05|2.8|2.84|2.6|2.95|2.78||2.39|2.2401|1.8|1.5801|1.82||1.75|1.65|||||0.72|||0.35||0.55|0.48|0.55|0.525|0.44|0.515||||||||||||||||
2024-04-29 08:17:11|pink_usa_0974|LYSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9849|3.7917|5.7122|5.6039|4.5304|4.1857|7.7804|15.3638|18.4169|24.8185|19.3032|11.6213|12.8032|10.4395|6.9728|7.1895|6.4016|5.1213|3.447|2.7576|2.669|1.5019|1.4576|0.56|0.48|0.3871|0.29|0.74|0.58|0.481|0.4932|0.52|0.8277|0.57|1.188|1.55|1.68|1.76|1.61|1.525|1.23|1.71|1.65|1.51|1.319|1.4|1.78||||||||||||||||
2024-04-29 08:17:12|pink_usa_0975|RSSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|80|58|57.01|34.98|39.49|37.3123|43.437|35|20.21|29|21.99|16|14.5|24.05|15|24.852|16|1.95|0.53|0.45|0.0764||||||||||||||||
2024-04-29 08:17:13|pink_usa_0976|TGLVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5417|0.4875|0.5133|0.4692|0.455|0.4992|0.65|0.7783|0.9067|0.82|0.7433|0.8333|0.7867||||1.5|1.6733|1.85|1.9133|1.5|1.6533|1.49|1.4778|1.8267|3.5533|8.3967||||||||||||||||
2024-04-29 08:17:13|pink_usa_0977|BMEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764||||||||||||||||
2024-04-29 08:17:14|pink_usa_0978|GMBXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.95|1.4584|2.33|2.42|2.17|2.5475|3.5|3.68|3.53|3.39|2.55|3.17|2.61|3|3.262|3.91|3.1|2.97|2.88|3.09|3.38|3.61|3.4|3.04|3.2|2.28|2.25|2.04|2.22|2.5092|2.71|3.109|2.8804|3.32|3.24|3.5447|2.59|2.9029|1.922|2.55|2.35|2.113|2.75|2.43|2.31|2.57||||||||||||||||
2024-04-29 08:17:14|pink_usa_0979|CXMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.8663|1.1717|0.9738|0.8801|0.8534|0.7468|0.7912||0.7174|0.4445|0.4089|0.7156|0.4623|0.7123|0.8001|0.9868|1.0223|1.0668|0.9246|1.1824|1.129|1.1557|1.1024|0.889|0.9246|0.6435|0.5686|0.4942|0.6417|0.7885|0.7212|0.8526|0.82|0.9074||0.68|0.6|0.725|0.4627|0.45|0.4008|0.318|0.4|0.35|0.2195|0.3434||||||||||||||||
2024-04-29 08:17:15|pink_usa_0980|GRPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|3.41|3.5475||3.83|3.48||4.47||4.62|4.17|3.8||4.31||4.64|5.35|5.35|5.15|5.93|5.79|6.65|7.45|7.4|6.85|7.55|5.34|5.678|5.1857||||5.18|4.9|5.1|||3.415|3.65|2.92|2.4|1.8|1.57|2.1|1.89|1.12|1.34||||||||||||||||
2024-04-29 08:17:16|pink_usa_0981|WMMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|3.5|3.125|3.375|3.094|4.766|4.375|4.4065|5.469|4.8125|6.1875|5.5315|5.9065|6.75|6.2|6.0225|7.05|7.325|6.655|6.125|5.65|6.8|6.7375|7.3875|7.5|7.2125|7.85|8.5375|9.1125|9.475|11.35|13.4375|14.025|13.175|17.05|18.4|21.975|18.575|15.9|17.1|19.125|21.95|18.75|12.65|9.7|15.3|18.15|20.35|23.4|22.04|22.39|28.12|28.66|30.51|26.58|25.65|30.88|27.12|27.39|30|30.54|29.32|25.15|25.892|21.5|25.63|26.1|22.28|23.79|25.09|22.13|28|22.73|23.28|23.255|18.155|20.05|22.97|24.61|23.81|24.44|25.74|28.33|23.81|27.46|28.49|29.1|28.08|30.62|25.18|25.96||||||||||||||||
2024-04-29 08:17:17|pink_usa_0982|GPFOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7|7.025||8.61|9.05|10.75|11.165|12.63|9.95|9.38|10.56|10.28|13.85|13.53|14.4|11.05|11.07|12.65|11.85|13.61|15.57|14|13.43|11.68|9.5|9.68|8.94|8.36|8.87|6.7|7.21|8.65||9.15|8.37|6.69|7.95|6.54|7.13|6.53|7.11|6.15|6|3.64|4.39||||||||||||||||
2024-04-29 08:17:18|pink_usa_0983|ALFFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.127|0.205|0.436|0.5657|0.66|0.665|0.758|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|2.38|2.33|2.59|2.91|2.4|2.91|3.22|2.82|1.9949|1.99|1.8555|2.0831|1.8094|1.8|1.64|1.3|1.3|1.4|1.4421|1.06|1.28|1.05|1.3438|0.9736|1.2|0.9|0.7501|0.7944|0.7025|0.455|0.637||||||||||||||||
2024-04-29 08:17:18|pink_usa_0984|EMBVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5379|2.4626|2.4123|||3.4275||||6.2318|4.5231|4.515||4.8045|6.2519|7.2671|7.3877|7.7985|7.6491|6.1695|5.4981|6.3826|7.2008||6.272|6.0811||6.0811|5.94|6.94|6.68|5.3205|5.45|7.1773|7.51|6.45|7.0482|5.9898|6.4293|5.2199|5.57|5.7|5.19|5.4|5.4|3.63|4.7||||||||||||||||
2024-04-29 08:17:19|pink_usa_0985|PUODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|31.4|36|42.3||41.16|47.55|69.22|72.98|92.52|93.16|81.03|89.13|87.29|106.62|115.22|141.98|176.35|203.3|231.16|261.77|278.78|277.17|246.95|236.43|224.35|214.51|246.45|235.1|241.96|241.38|169.35|194.49|203|213.9|207.6|203.88|174.24|188.35|163.05|186|192.92|155|194.11|209.025|130.5|159.44||||||||||||||||
2024-04-29 08:17:19|pink_usa_0986|MXCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7728|3.4667|||4.6667||4.963|4.3704|4.2025|4.1185|3.2889|3.9605|4.3309|3.8765|2.8049|2.958||2.6963|1.8914|2.4642|2.4|2.1926|5|5.37|5.56|5.01|5.52|6|5.86|4.07|5.89|4.5|3.91|4.02|4.98|2.5|2.02||||||||||||||||
2024-04-29 08:17:20|pink_usa_0987|KCDMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|6.5833|5|4.9167|5.2083|4.1667|4.375|4.6|4.96|4.6239|4.5833|5.0567|4.1167|3.9333|3.5|4.1333|3.9167|4.25|4.4633|4.2767|4.6167|5.6167|5.6167|5.05|5.6667|5.8333|5.6833||||7.3333|7.2167|6.6167|6.6667|7.2167|8.0667|7.2167|5.3167|5.25|6.7|7.38|7.1033|7.9833|9.1|9.6767|10.26|9.9067|9.7967|9.9867|8.6033|9.59|9.02|10.31|12.54|15.42|16.61|15.3399|14.5|12.27|13.77|13.41|11.39|10.41|11.37|10.38|12.26|11.2|11.78|11.905|8.845|9.27|10.27|10.36|9.155|9.38|8.445|8.84|7.36|8.15|9.18|9.97|9.66|10.18|7.995|8.48||||||||||||||||
2024-04-29 08:17:21|pink_usa_0988|FBASF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.83|3.074|3.15|3.12|3.5535|3.38|2.95|2.5905|2.0535|2.39|1.9724|2.1488|1.97|1.5245|1.49|1.8|1.7|1.5551|1.4238|1.43|1.31|1.0036|1.3933|1.2681|1.25|1.57|1.5|0.7774|0.8575||||||||||||||||
2024-04-29 08:17:21|pink_usa_0989|BMBOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.47|9.52|10.26|9.855|9.35|9.81||8.58|7.76|8.1|8.22|7.25|6.91|6.15|6.5|7.495||||||||||||||||
2024-04-29 08:17:22|pink_usa_0990|GRBMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.02|5.7|6.5|7.4519|7|6.65|8.2|8|2.26|2|1.9566|2.264|2.12|2.28|2.34|2.62|2.94|2.83|3.06|2.63|2.92|3.29|2.81|2.69|2.77|2.37|2.99|2.8646|3.08|2.82|2.41|2.3001|2.28|2.58|2.35|2.35|1.947|2.135|1.91|2.04|2.05|1.73|1.75|1.76|1.48|1.88||||||||||||||||
2024-04-29 08:17:22|pink_usa_0991|GPOVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.09|6|6.7|6.19|7.07|6.5|7.58|12.11|6.19|7.26|4.45|4.49|6.19|6.13|6.37|7.76|9.87|10.79|9.62|10.19|10.26|10.44|12.34|11.65|8.47|8.61|8.96|8.85|8.16|8.44|8.28|7.15|8.9|8.3|8.2|6.8|7.03|5.59|7.65|6.13|7.55|6.99|5.63|7.67|5.99|3.6|5.19||||||||||||||||
2024-04-29 08:17:23|pink_usa_0992|IENVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9982|4.35|5.36|6.02|5.97|5.33|5.273|4.48|4.4|3.95|3.955|4.0254|4.23|4.49|4.65|5.48|5.48||3.98|4.48|3.29|3.96|4.118|3.83|4.206|4.58|2.44|3.15||||||||||||||||
2024-04-29 08:17:23|pink_usa_0993|BCCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.81|1.77|1.7|1.87|1.6024|1.42|1.18|1.41|1.62|1.46|1.82|1.69|1.601|1.82||||||||||||||||
2024-04-29 08:17:24|pink_usa_0994|GRPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6667||1.77|1.65|1.55|1.11|1.12|0.87|1.22|1.3|0.99|0.94|0.84|0.61|0.54||||||||||||||||
2024-04-29 08:17:24|pink_usa_0995|ALSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3348|||0.7296|||||1||||||||2.3658|2.75|2.5|3.1|3.07|3.39|3.3647|3.02|3.047|3.0192||3.62|||3.67|2.83|2.8|3.81|3.79|3.32|3.44|3.32|3.51|2.3|2.57|2.0925|2.0526|2.7127|2.2434|0.84|0.982||||||||||||||||
2024-04-29 08:17:25|pink_usa_0996|CADGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.83|0.75|0.88|0.93|0.86|0.59|0.415|0.4|0.415|0.59|0.97|1.55|2.08|1.86||2.14|2.02|2.05|||1.33||0.95|0.95|1.2811|1.29||1.16|1.37|||||||1.0487|1.35|1.22|1.1|1.05|0.536|0.787||||||||||||||||
2024-04-29 08:17:25|pink_usa_0997|GUZOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.064|2.2288|2.06|2.1|1.99|1.67|1.5|1.795||||||||||||||||
2024-04-29 08:17:26|pink_usa_0998|VESTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8629||2.0722|2.15||1.9||||1.425||||||||||1.5||1.3317|1.5094|1.4815|1.686|1.8199|1.15|1.49||||||||||||||||
2024-04-29 08:17:26|pink_usa_0999|DBMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6404|1.56|1.6979|1.7933|1.9228|2.0494|1.69|1.65|1.4316|1.27|1.32|1.224||1.2914|1.01|1.046|1.0514|1.26|1.1796|1.0616|1|1.06|0.855|1.1095|1.04|1.19|1.3701|1.3825|1.0106|1.155||||||||||||||||
2024-04-29 08:17:27|pink_usa_1000|MHSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1788||||||2.43|2.229|||||||||||3.99||4.4215|3.6716||3.8|3.83|3.7425|4.2502|4.0113|3.04||3.8832|||||||4.25|4.2578|3.8456|3.96|3.7|2.95|3||||||||||||||||
2024-04-29 08:17:27|pink_usa_1001|AZTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27||0.42|0.53||0.503|||0.655|0.7|0.65||0.66|0.57|||0.65|0.58|0.435|0.5|0.553|0.59|0.54|0.485|0.4|0.2822|0.17|0.19|0.1025||0.185|0.16|0.16|0.16|0.1943|0.18|0.155|0.139|0.125|0.108|0.1111|0.0752|0.06|0.045|0.04|0.02|0.022||||||||||||||||
2024-04-29 08:17:28|pink_usa_1002|TSSLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5161|0.57|0.53|0.795|0.7846|0.7173|0.7|0.74|0.575|0.6325|0.68|0.555|0.6917|0.7825|0.6525|0.75||||||||||||||||
2024-04-29 08:17:29|pink_usa_1003|GNMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09||2.46|2.1522|2.32|2.6|2.5|2.62|2.77|2.45|1.45|1.119|0.711|0.774||1.0278|1.1498|1.1895||||||||0.8|0.5138|0.565|0.565|1.0802|1.09|0.8822|0.92||||||||||||||||
2024-04-29 08:17:30|pink_usa_1004|CRQDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.4039|2.5026|||||1.91|1.874|1.331|||||1.1954|1.2993||0.9712|1.0912|1.2|1.07|1.165|0.5361|0.5713||||||||||||||||
2024-04-29 08:17:30|pink_usa_1005|FBBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6214|1.6214|1.6214|1.6214|1.4052|1.4032|1.6373|1.9934|1.938|1.8457|1.7704|1.8358|1.7252|1.7901|1.9649|1.9406|2.2525|2.1832|1.76|2.02||||||||||||||||
2024-04-29 08:17:31|pink_usa_1006|GTMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||40.625|55|45.625|40.625|47.5|48.75|46.25|38.125|41.25|31.875|16.875|26.25|37.5|34.375|36.25|34.375|35|29.375|24.375|21.875|25.94|33.75|30.315|30.315|29.375|27.5|29.6875|25.9375|21.5625|17.8125|26.5625|27.1875|42.1875|49.6875|59.15|63.85|35.25|37.5|40.25|50|29.55|34.4|15.5|9.75|17.25|15.7|16.8|14.9|12.5|17.45|17|12.4|15.5|18.4|22.4|23.9|12.8|14|15.5|14.8945|16.55|12.45|10.25|10.1|6.25|3.55|4.8|4.5|3.9|3.85|3|2.35|2.51|2.42|2.7512|1.94|1.73|1.84|1.72|1.7501|1.01|0.79|1.02|0.93|0.906|0.82|0.93|0.93|1.16|1.8085|1.31|1.25|1.392|1.26|1.2|1.084|1.03|1.61|1.24|1.38|1.39|1.14|0.8|1.05|1.52|1.26|1.78|1.69|1.55|1.5|1.55|1.13|1||||||||||||||||
2024-04-29 08:17:32|pink_usa_1007|ACOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.02|10.64|11.86|12.9||||||||||||||||
2024-04-29 08:17:33|pink_usa_1008|ACKDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|||||||2.5388||2.8889|3.1896|||3.09||||||||5.34|4.22|||5.07||4.87|4.38|4.75|4.87|5|5.53|6.185|5.89|5.26|3.93|4.3||||||||||||||||
2024-04-29 08:17:33|pink_usa_1009|AUKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.38|15.22|17.45|20.93|21.6301|25.93|21.3|24.66|25.21|24.97|23.02|23.28|22.83|22.9|24.2|25.5|28.1|30.15|29.36|26.91|20.0001|22||||||||||||||||
2024-04-29 08:17:34|pink_usa_1010|CHRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.16|13.35|13.48|12.04|10.36|11.09|7.47|6.08|7.14|7.09|7.7|10.78|11.34|8.15|10|12.96|13.41|16.78|13.4|14.651|15.83|16.5|13.64|13.65|13.72|14.75|16.02|16.76|18.16|15.865|18.025|21.005|22.84|27.92||||||||||||||||
2024-04-29 08:17:35|pink_usa_1011|ANZFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.62|0.83|0.94||0.985||1.02||0.92|0.94|0.73|0.74||0.77|0.99|1.01|1.22|1.11|1.31|1.52|1.88|1.9|1.77|1.89|2.04|1.7|1.8|1.82|1.43|1.66|1.5|1.68|2.07|2.62|2.24|2.3|2.34|2.21|2.14|1.75|1.74|1.79|1.83|1.54|0.8625|0.94||||||||||||||||
2024-04-29 08:17:35|pink_usa_1012|ANZLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92||11.91|||9.26|8.74|8.9|8.96|7.74|4.57|4.32||||||||||||||||
2024-04-29 08:17:36|pink_usa_1013|FSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.96|2.2||||1.84|2.39||2.4|1.82|1.77|1.81|1.76|1.6|2.01|2.02|2.41|2.7|3.11|3.32|3.75|4.1425|4.4|5|4.54|4.86|5.28|5.93|6.72|6.98|6.02|6.5|7.1203|8.214|8.94|9.63|9.294|9.92|9.127|9.21|9.9|9.71|13.44|15.98|19|25.1||||||||||||||||
2024-04-29 08:17:36|pink_usa_1014|RTBRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.54|0.67|1.02|1.21|1.44|1.7016|2.08|1.82|2.18|1.85|1.5|1.68|1.56|1.8|2.17|2.3|2.44|2.11|2.49|2.26|2.66|2.8|2.9215|2.84|3.18|2.451|2.785|2.74|3.51|4.13|3.5825|3.86|4.01|4.58|4.795|5.2|5.4|5.179|5.77|5.92|6.06|6.452|7.54|8.02|7.56|7.74||||||||||||||||
2024-04-29 08:17:37|pink_usa_1015|SPKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.4986|22.6232|22.4915|23.5915|25.0444|23.1077|27.0246|29.6218|25.4401|27.0246|27.6408|28.8732|27.0246|25.7486|21.1268|23.6356|28.169|24.3838|25.088|23.5915|23.7236|19.6303|15.669|12.8961|12.4296|12.6056|12.4155|11.6197|12.169|13.7042|13.3803|13.3451|13.2394|17.1479|16.338|18.9648|22.2394|19.6479|21.1479|24.4507|26.2253|23.6197|23.8944|22.7606|19.7113|16.1338|15.5422|17.4789|19.1408|20.1549|17.0704|16.42|15.25|15.57|11.16|6.75|5.82|7.96|9.33|8.91|7.9|6.38|7.04|8.07|7.91|9.84|10.91|8.03|8.94|9.76|9.78|9.41|9.952|9.11|8.67|9.25|10.415|11.4|12.29|11.9|12.32|9.69|10.62|10.855|11.3|12.295|13.69|12.88|12.825|13.25|13.99|12.4|12.28|12.73|13.095|14.43|12.635|12.46|13.794|14.5|13.99|13.8|16.24||||||||||||||||
2024-04-29 08:17:38|pink_usa_1016|NZTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|||1.65|1.72|1.3|1.4|1.62|1.68|1.94|2.32|1.83|1.73|1.9|1.95|1.98|1.86|1.82|1.71|1.82|1.97|2.26|2.42|2.38|2.4|1.934|2.01|2.14|2.17|2.44|2.73|2.462|2.59|2.65|2.7975|2.42|2.45|2.597|2.62|2.84|2.5|2.45|2.74|2.82|2.949|2.83|3.3||||||||||||||||
2024-04-29 08:17:39|pink_usa_1017|RYHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.615||30.5||||||32.46|33.19|33.58|||33.73|||39.9688||38.76|38.51|37.51|40.31|43.67|51.51|38|43.95||||||||||||||||
2024-04-29 08:17:41|pink_usa_1018|VETTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86|||1.95|1.9298||||2.17|2.41|2.26|2.06|2.1|1.91|2.07||||2.41||||2.35|||||||2.3||||2.3|2.41|2.32|2.22|2.55|2.1|2.58||||||||||||||||
2024-04-29 08:17:41|pink_usa_1019|KWIPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5319|0.5745|0.734|0.7766|0.766|0.6277|0.6915|0.766|0.7234|0.9043|0.8457|0.7979|0.883|0.7979|0.9681|0.9787|1.0319|1.0213|0.9681|0.9362|0.9574|1.0425|1.0638|1|1.0106|0.882|0.8714|0.8858|0.89|1.01|1.18|1.03|1|0.98|0.97|0.94|0.94|0.9982|0.8885|0.92|1.0075|0.98|1.052|0.963|0.91|0.5765|0.6755||||||||||||||||
2024-04-29 08:17:42|pink_usa_1020|PHPYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.807|1.4|1.46|1.2||2.29|2.79|3.02|2.3|2.02|2.2755|2.505|2.17|2.36|2.4|4.34|5.605||||||||||||||||
2024-04-29 08:17:42|pink_usa_1021|SARDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|18.78||||||||||||||||
2024-04-29 08:17:43|pink_usa_1022|DNHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.065|15.351|14.175|11.5|9.5|13.2|9|10.7|12.425|15.1|16.25|16.005|17.75|18.01|18.677|18.475|18.613|16.5645|17.655|13.935|12.833|11.54|12.794|11.748|14.365|16.437|17.24|19.1|18.305|19.78|18.46|20.48|17.07|19.075|17.09|15.65|18.18|17.1|13.58|15.87||||||||||||||||
2024-04-29 08:17:43|pink_usa_1023|DNBHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|7|10.23|11.3|11.2|9.15|11.2|12.31|14.8|14.92|11.66|9.23|12.7|9.33|11.55|12.4|14.86|16.3|16.02|17.69|18.26|18.86|18.77|18.4|16.63|17.3799|14.26|12.7615|11.11|12.52|11.78|14.17|16.62|17.01|19|18.2675|19.97|18.06|20.6775|16.9675|19.39|16.905|15.7775|18.56|16.71|13.47|15.801||||||||||||||||
2024-04-29 08:17:44|pink_usa_1024|TELNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.0767|3.9667|3.67|3.917|3.6933|3.8333|3.5333|4.3367|4.0067|5.6667|6.7533|6.7|7.19|8.4367|9.0833|8.3233|9.1233|9.3483|10.8633|12.6733|12.9067|16.83|18.6133|19.71|18.0167|23.7|20.5167|21.1667|15.3|5.4533|5.3933|7.6533|9.9667|14.1333|12.6333|13.05|14.3833|14.4667|15.82|16.94|15.8|16.1233|17.96|15.0633|17.4267|19.87|22.0267|21.47|21.5|24.8|22.1033|23.8733|23.0333|22.25|20.5267|22.4667|20.4833|17.49|13.85|16.595|17.5|14.6|16.26|15.91|20.21|22.29|22.52|20.98|18.995|19.055|18.87|20.8201|20.598|18.19|16.1|14.585|16.4||||||||||||||||
2024-04-29 08:17:45|pink_usa_1025|YARIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.125|6.725|7.5|8.375|7.825|7.375|6.975|7.425|10.5||14.75|13.225|18.925|29.75|||6.115|10.65|16.5|14.5|20.875|20.3|14.45|20.175|24.4|27.9|28.065|27.15|19.56|25.305|20.485|24.355|23.49|24.6|22.15|20.705|21.585|20.09|23.42|25.215|23.775|27.555|25.48|22.2675|22.85|18.5|17.97|17.885|18.705|19.045|19.275|19.875|23.1125|44.33|21.45|23.48|20.05|19.655|22.14|21.746|18.94|18.26|16.94|21.8||||||||||||||||
2024-04-29 08:17:45|pink_usa_1026|YRAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|32.65||41.25|40.95|27.7774|38.3451|48.45|51.8617|56.407|50.55|45.3|49.58|40.85|49.1|47.75|48.8|44.393|39.9|43.95|40|46.52|48.95|42.95|55.5|51.9|43.4|46.15||34.84|34.12|36.97|37.44|37.45|39.36|44.55|45.92|42.02|47.1026|40.725|38.325|40.6|41.1|39.65|40.3|31.71|42.44||||||||||||||||
2024-04-29 08:17:46|pink_usa_1027|NSKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3488|15.12|14.4||15.6|15.88|17.94|22.1293|20.81|19.55|13.86|14.11|13.85|12.95|15.03|17.9|13.5|15||||||||||||||||
2024-04-29 08:17:47|pink_usa_1028|ASTVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.4|3.46|4.2|4.46|5.86|6.07|5.45|6.04|5.68|6.11|6.41||||5.08|5.9|7.1||7.8||8.6|8.9|||7.82|11.82||14.7|12.2|12.49|9.85|10.35|9.47|7.95|8.75||||||||||||||||
2024-04-29 08:17:48|pink_usa_1029|SREDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||||||||||||||||||||||||||||||||||16.57|16.57|12.07|12.07|12.07|11.17|11.17||||||||||||||||
2024-04-29 08:17:48|pink_usa_1030|GJNSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|||||19.1|20.45|18.17|17.55|15.75|14.77|15.82|15.92|17.03|16.97|16.5|16.04|16.59|17.29|18.37|18.83|15.388|16.886|15.656|17.8|19.15|19.44|19.16|22.61|17.88|21.27||||||||||||||||
2024-04-29 08:17:49|pink_usa_1031|NLLSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.85|25|25|25|73.78||||||||||||||||
2024-04-29 08:17:49|pink_usa_1032|NDCVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.86|||2.52|||||||||6.03|5.24|5.9|6.1|7.1|6.76|5.5|4.5|4.822|4.97|4.8078|3.98|3.8|4.41|4.7517|4.8014|5.5001|6.49|5.76|4.42|4.31|4.21|4.46|5.91|5.5|6.51|10.32||||||||||||||||
2024-04-29 08:17:50|pink_usa_1033|TGSNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|13.4|16.45|||13.3|17|24.3|26.7087|23.73|22.74|28.55|25.15|29.15|31.25|38.05|36.3|31.9|26.1||33.95|28.5144|26.456|23.9926||18.972|19.2|14.55||17.75||22.7|||||34.0084|37|29.8|28.75|28.3643|28.3193|28.1|30.85|14.5|15.8026||||||||||||||||
2024-04-29 08:17:50|pink_usa_1034|TGSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|26.7|29.8|33.32|28.05|22.55|24.66|25.34|19.39|19.21|14.26||17.361|19.23|22.66|21.21|19.73|25.02|24.95|31.61|38.66|28.32|29.95|25.97|25.87|29.07|21.73|12.69|13||||||||||||||||
2024-04-29 08:17:51|pink_usa_1035|ORKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125||16.25|18.25||18.5|18.25|||17.2264|18.75|18.35|16.25|16.838|16.62|18.8522|22.25|23.25|25.25|24.35|29.3|33.18|34.7|40.75||40.6||||66.65|17.35|16|18.75|12.5|14.55|12.75|4.45|6.2|8.3|7.8|9.2||6.7|7.65|8.7|8.85|8.97|7.94|6.66|8.2|6.84|7.31|8.15|8.47|10|7.6|7.91|8.05|8.85|8.98|7.885|7.841|7.755|7.65|8.12|8.05|9.07|9.16|8.865|8.75|10.1|10.2|10.16|10.88|9.03|8.2|8.176|7.77|8.71|9.1015|9.48|8.36|8.65|10||||||||||||||||
2024-04-29 08:17:51|pink_usa_1036|DETNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|13.1293||||8.8616|10.45||5.26|||6.77|||14.09|15.31|19||18.25|||39.38|||31.75|29.47|25.93|29|23.61|16.4|19||||||||||||||||
2024-04-29 08:17:52|pink_usa_1037|MHGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.83|14.3|12.63|11.33|11.66|13.37|14.29|16.64|15.48|18.09|17.46|17.625|19.5|17.19|19.23|20.25|21.54|23.43|23.02|24.34|24.395|24.745|21.04|18.95|20.62||||||||||||||||
2024-04-29 08:17:53|pink_usa_1038|MNHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.79|50|70|80.14|93.5|85|72.5|95|119|101|58|41|51.4|53|76|85.9|104|105|95.99|112|11|11.714|13.77|14.43|12.636|11.49|11.7|13.48|14.44|16.47|16.3|17.97|17.7|18.08|19.95|17.5|19.4|20|21.1|22.74|22.25|24.36|24.49|24.35|23.3602|18.76|20.33||||||||||||||||
2024-04-29 08:17:54|pink_usa_1039|AVACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4405|20.8922|22.4419|15.6468|16.7396|15.9945|15.0408|13.1731|8.2456|5.2499|1.7981|2.04|3.4|2.6|2.68|2.44|2.9475|2.5022|2.4|2.055|1.7243|2.29|3.43|5.71|4.15|2.07|2.74||||||||||||||||
2024-04-29 08:17:54|pink_usa_1040|GRGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|3.59|||3.6|5.4|6.3|9.65|9|8.01|9.09||||||13|12.4|12.4|12|15.3499|9.36|10.06||||||||||||||||
2024-04-29 08:17:55|pink_usa_1041|TMRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|8.5|10.75|14.5|19|19.5|17.375|11.6|10.5|6.55|6.75|8.25|8.17|4.64|5.15|4.85|5.95|7|4.3|3.81|4.9|5.25|4.3|5.15|6.75|7.8|||||8.25|6.5|6.6263||7.92|6.95|3.8|3.25|3.74|4.29|5.25|4.57|3.86|5.55|5.52|6.48|8.4|7.73|5.98|8.12|7.13|8.52|8.08|9.14|9.02|9.81|8.81|9.38|8.88||7.406|9.125|9.86|8.665|10.54|9.15|11.32|10.88|10.41|11.02|12.21||14.43|17.8|19.8525|22.14|26.963|26.33|32.15|28.1375|28.6|30.8|35.49|49.05||||||||||||||||
2024-04-29 08:17:55|pink_usa_1042|ASCJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5|6.98|8.7|7.6|6.3103||3.95|5.32||2.86||2.95||3.37|3.1|2.99||2.85|3.39|3.38|3.92|3.58|3.88|3.61|3.6|3.1|2.5|3.55||||||||||||||||
2024-04-29 08:17:56|pink_usa_1043|ENTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|15|15|15|15|13.5||||||||||||||||
2024-04-29 08:17:57|pink_usa_1044|AKKVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|8.6|9.45|12.79||14.15|10.6079|14.82|21|21.36|12.1|10.54|16.71|13.75|17.76|18.5|19.21|15.22|15.02|17.96|16.68|17.65|15.253|3.03|2.33|||||1.13||||1.49|1.962||1.89|2.292|2.06|1.824|1.57|1.57|1.57|1.158|0.85|0.4432|0.755||||||||||||||||
2024-04-29 08:17:58|pink_usa_1045|SALRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8275|11.82|11|11.1|13.5||||||||||||||||
2024-04-29 08:17:58|pink_usa_1046|HXGCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||||1.25||||||0.59||||1.56||3.8|4.1|6.5|5.83|3.22|2.99|2.83|1.66|1.96|2.26|3|3.34|3.15|3.45|3.15||3.2|3.01|2.59|2.96||3.74|4.75|3.018|3.71|3.79|2.72|5.66||||||||||||||||
2024-04-29 08:17:59|pink_usa_1047|BRRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.354|10.35|10.35|10.79|11.61|8.25|14.2||||||||||||||||
2024-04-29 08:18:00|pink_usa_1048|BDOUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|25.13|29.65|30|25.38|24.88|24.5|25.9|26.24|27.4|30.06|27.82|17.79|17.7||||||||||||||||
2024-04-29 08:18:01|pink_usa_1049|SMGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.95|13.75|14.8|14.75|15|16.15|27.7|40.05|24.7|28.89||26.42|25.48|26.21|26.93|29.9|26|17.323|16.56|14.5|18|18.4999||17.86|15|11.62|10.215|14.99|16.75|17.59|15.72|20.28|19|17.5|22.15|27|26.76|31.225|32.35|30.62|34.73|33.25|32.22|26.65|19.9999|19.54||||||||||||||||
2024-04-29 08:18:02|pink_usa_1050|MTPOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|23.995|13.56|13.95||||||||||||||||
2024-04-29 08:18:03|pink_usa_1051|BPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|||42.8255||||||||39.7|36.13|37.89|37.89|37.89|37.89|37.89|37.89|37.89|34.94|31.65|35.72|39.86|31.02|23.48|25.855||||||||||||||||
2024-04-29 08:18:04|pink_usa_1052|AYALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.975|12.875|13.52|12.97|14.69|16.515|15.66|16.665|17.96|16.97|16.27|||19.34|14.8|18||16|20.76|22.01||18.44||17.9|15.85|17.67|16.38|13.98|13.75|15.7||||||||||||||||
2024-04-29 08:18:04|pink_usa_1053|JGSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|||0.99|1.15|0.85|1.2|1.03|1.18|1.28|1.44|1.57|1.62|1.528|1.49|1.32|1.936|1.736|1.47|1.53|1.53|1.67|1.67|1.51|1.51|1|0.88|0.98|1.3|1.35|1.4|1.4|1|1.2812||||||||||||||||
2024-04-29 08:18:05|pink_usa_1054|ABTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42||||||||||14.1|11.1|10.57|11.06|10.2|7.83|9.865||||||||||||||||
2024-04-29 08:18:05|pink_usa_1055|SVTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|||||||6.9139|||8.58||||13.8333|||489.436||10.3333||||||||||||||||||||18.17|17.8|17.8|19.43|19.43|16.03|17.83||||||||||||||||
2024-04-29 08:18:06|pink_usa_1056|ALGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|29.4|29.6|31.99|34.36|28.74|27.2|28.25|25.39|20.12|18.6|15.29|16.175|17.45|12.83|12.55|15.27|13.5175|15.28|14.5325|12.1575|12.505|10.69|12.94|14.22|12.47|10.47|9.52|5.54|6||||||||||||||||
2024-04-29 08:18:07|pink_usa_1057|JBFCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.55|16.56|14.6|17.3|17.72|18.21|19.65|18.88|16|17.3|17.15|19.78|21.65|17.25|16.49|16.41|18.97|19.75|21.07|20.91|22.1|22.2499|24.48|20.94|17.22|15.23|14.75|9.8|11.47||||||||||||||||
2024-04-29 08:18:07|pink_usa_1058|PHTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17||5|||29.55|40|36||55.96|||||63.9|59.13||||||||70.61|66.14||||||||||||29.9|26.08|27.26||21.25|23.8|23.8|21|19.13|22|26||||||||||||||||
2024-04-29 08:18:09|pink_usa_1059|MAEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.61|13.99|14.19|14.28|13.55|13.53|10.8|10.08|11.25||||||||||||||||
2024-04-29 08:18:09|pink_usa_1060|ABZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.75|15.75|15.75|12.8|10.25|11.22||||||||||||||||
2024-04-29 08:18:10|pink_usa_1061|MGAWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|17|18.29|17.75|17.08|20|21.75|19.06|18.46|13|10.476|11.995||||||||||||||||
2024-04-29 08:18:11|pink_usa_1062|RRETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|14.25|16.04|19.18|18.26|13.53|14.57|13.2|16.54|17.5|14.75|17.6|17.86|18.03|19.55|17.5|16.61|14.71|13.48|16.49|12.74|15.3||14.2|12.41|13.595||||||||||||||||
2024-04-29 08:18:11|pink_usa_1063|UVRBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5||||43.59|39.99|40.83|42.91|||38.77|||28.25|25.95||23.83|||28.61|29|33|33|28.61|25.43|27.19||||||||||||||||
2024-04-29 08:18:12|pink_usa_1064|MWTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|21.11|25.25||13.19||14.94||||15.08||||||16.15|15.52|15.5||14.45|13.66|||12|12.45|12.45|12.1|9.905|6.14|5.5|6.16||||||||||||||||
2024-04-29 08:18:12|pink_usa_1065|PGCMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.88|0.93|0.98|||0.82||||||0.92||||||0.92|||||0.88|0.93|0.91|0.75|0.7|0.94|0.9||||||||||||||||
2024-04-29 08:18:13|pink_usa_1066|GTMEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.64|29.1026|34.85|40.104|39.61|35.262|35.35|30.25|37.37|37.62|39.3275|40.45|39.54|37.4|34.12|41.83|42.59||||||||||||||||
2024-04-29 08:18:13|pink_usa_1067|DMCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64||2.84|2.84|2.09|1.65|1.09|0.9|0.76||||||||||||||||
2024-04-29 08:18:14|pink_usa_1068|CEBUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42||10.19|10.21|9.96||||8.315||||8.45|3.38|4.04||||||||||||||||
2024-04-29 08:18:15|pink_usa_1069|DLNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.049|6.05|5.8147|6.17|6.39|5.16|5.04|5.57|5.24|4.68|4.66|5.8|5.05|4.2|4.07|3.7715|2.2|2.32||||||||||||||||
2024-04-29 08:18:15|pink_usa_1070|ASOZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.24|13.99|12.85|15.21|14.09|15.42|13.95|14.4879|13.82|||12.045|13.32|13.65|11.74|11.45|13.68|12.4059|12.26|10.99|11.23|12.51|13|11.65|16.75|17.34|21||||||||||||||||
2024-04-29 08:18:16|pink_usa_1071|GLPEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|||||6.5|7.33|7.58|7.91||8.475||8.41|8.66||6.1|5.89|5.87|5.07|5.2|5.52|6.515|7.38|6.475|7.33|7.81|8.26|9.43|9.05|9.45|10.32|8.16|8.255|7.75|6.86|8.2|7.3|5.72|5.39||||||||||||||||
2024-04-29 08:18:17|pink_usa_1072|EDPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|36.5|43.125|53.125|44.125|43.25|44.375|36.25|34|31.688|35.5|34|31.875|28.5|30.5|24.8|26.85|22.25|19.55|21.5|16.65|16.53|15.25|20.38|21.92|24.4|28.62|26.66|28|29.49|30.1|26.91|27.73|28.4|34.92|36.61|40.41|45.98|54.76|56.51|54.8|69.4|58.55|63.65|49.1|33.35|32.65|39.45|43.5|45.5|36.85|32.5|30.9|35.7|38.08|36.05|32.17|30.71|29.046|23.58|24.8|24.85|30.152|31.35|35.75|36.74|42.29|47.6|47.93|40.54|39.51|39.7|35.07|34.8|30.92|32.105|33.28|28.95|30.918|35.82|37.93|34.41|34.37|40.52|39.43|34.5|36.57|37.245|37.85|40.19|47.45|46.16|53.245||||||||||||||||
2024-04-29 08:18:18|pink_usa_1073|JRONY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.9|15.8|19.9987|19.05|18.4|22|30.95|31.15|36.15||32.41|34.2|34.12|33.48|37.5|42.25|43.295|38.62|41.44|34|34.33|27.61|20.76|23.22|28.74|27.95|27.705|27.33|32.34|34.14|31.45|34.01|38.35|39.51|37.2|41.26|31.4513|31.5|24.16|30.1|31.46|32.57|32.61|35.45|32.587|33.32||||||||||||||||
2024-04-29 08:18:19|pink_usa_1074|CTTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.373|3.28|2.2166|3.1422||||||||||||||||
2024-04-29 08:18:19|pink_usa_1075|SBRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|10.77|13.74|10.474|11.82|11.38|13.73|12.69|10.62|12.425|10.21|10.18|8.415|6.14|4.88|5.84|4.19|6.9695|5.85|8.38|9.142|9.92|10.95|11.695|13.29|16.61|21.09|14.33|10.935|11.515|12.605|14.61|13.27|14.74|14.72|11.6|12.04||||||||||||||||
2024-04-29 08:18:20|pink_usa_1076|SGTPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|3.01|3.61|4.71|4.78|4.3|4.08|4.64|5.55|4.95|4.81|5.12|6.78|5|6.57|6.25|7.33|6.268|6.49|7.35|7.43|7.58|7.64|7.3287|6.35|7.547|6.055|6.6|5.9|5.98|4.89|4.645|5.49|5.205|4.89|4.87|5.3|4.96|5.36|5.53|6.07|6.31|4.74|5.71|5.37|5.01|5.05||||||||||||||||
2024-04-29 08:18:20|pink_usa_1077|SGTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.07|7.71|8.56|9.5|8.18|9|9.1|9.36|10.8|9.62|8.24|8.95|10.43|8.17|8.85|8.56|9.562|8|7.58|8.29|7.73|7.5|7.28|5.85|5.58|6.579|4.62|5.31|5.06|5.1|4.586|4.51|5.2001|5.18|4.416|4.905|5.12|4.5|4.13|3.97|3.85|3.78|4.08|6.88|5.67|5.61|5.08||||||||||||||||
2024-04-29 08:18:21|pink_usa_1078|OGZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.575||18.645|20.425|26.5|25.975|||8.3|6.255|10.975|9.475|12.25|11.475|9.225|10.225|10.66|13.59|13.7|12.35|10.9|13.3|9.12|9.7|9.02|9|8.007|7.91|9.05|7.86|8.42|7.31|6.28|5.005|5.91|4.52|4.545|3.52|4.47|4.302|4.7|4.7|4.285|3.89|4.57|4.945|4.55|4.25|4.595|4.665|6.31|6.97|7.92|7.22|5.475|5.025||||||||||||||||
2024-04-29 08:18:21|pink_usa_1079|LUKOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.156|11|13.625|15.625|10.753|9.688|12.375|43.3|45.25|49.6|71.25|66.19|66.4|57.9|74.05|77.25|86.4|26.65|28.75|27.275|32.125|33.25|33.4|46|55.25|83.5||||81.45|77.25|72|87.15|76.85|112|69.79|29|30.95|47.9|51.65|62.9|51.6|50.1|53.2|54.81|66.24|64.3|58.85|54.64|61.52|53.5|58.4|60.93|65.19|61.6|57.7|62.35|57.35|57.0685|57.88|45.75|48.22|51.98|33.03|38.86|33.86|38.47|46.72|48.325|55.8|50.04|48.83|56.92|65.87|66.6|66.28|69.31|82.6|80.95|79.88|95.16|101.3|75.88|69.495||||||||||||||||
2024-04-29 08:18:22|pink_usa_1080|NILSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|24.1|19|21.206|24.5|26.75|40.375|57.64|70.1|55.587|54.75|57.9|61|59.5|71.75|85|94|123.5|136.5|150.4|185.5|177.5|200.25|286|30.5|30.43|19.9|7.05|4.37|11.37|10.95|13.35|15.95|16.75|16.39|19.77|22.7|25.21|22.05|16.6|19|15.23|15.68|15.2625|18.31|14.57|12.98|15|16.599|19.06|20.56|17.57|18.2639|20.8|14.47|14.48|11.38|13.79|15.674|16.675|16.82|14.215|15.35|17.73|19.655|17.73|16.315|18.41|21.74|21.0001|22.96|26.75|34.69|31.6|26.91||||||||||||||||
2024-04-29 08:18:23|pink_usa_1081|GZPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|15.88|18.55|27.3|23.2|17.8|18.2|20.2|26.14|22.22|21.31|22.87|26.66|20.59|23.1|23.17|23.23|19.61|19.26|22.62|20.496|20.42|20.47|17.065|12.75|13.85|10.65|11.26|9.41|12.04|13.4|15.05|20.59|17.75|18|22.29|24.84|26.02|24.8|26.583|25.03|28.71|30.9845|33.2|33.26|23.2852|21.31||||||||||||||||
2024-04-29 08:18:24|pink_usa_1082|RSHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.92|4.28|3.66|4.11|2.46|2.55|2.33|2.23|1.58|1.6|1.62|1.48|1.92|1.81|1.26|1.07|1.14|0.7506|0.9316|0.9579|0.9146|1.19|1.35|1.67|1.44|1.49|1.34|1.37|1.11|0.8823|0.7|0.71|0.7706|0.793|0.8|1.02|0.89|0.95||||||||||||||||
2024-04-29 08:18:24|pink_usa_1083|NOVKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|107.1|118||127|115|108.5||82.75|100.51|91.9664||80.5|||||121.5|108||134|140|154.25||179.5|203|188|201.25|141.5|157|152||||||||||||||||
2024-04-29 08:18:25|pink_usa_1084|OAOFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.55|29.05|33.73|39.55|38.13|31.99|27.6618|37.65|32.31|40.27|39.59|41.17|36.82|37.62|36.95|35.62|37.69|38.335|33.34|34.05|34.28|25.23|30.4|24.68|27.04|29.95|36.27|37.02|40.9|38.49|49.125|64.04|62.85|70.65|63.6|72.58|65.68|63.42|69.225|66.33|47.4|44.89||||||||||||||||
2024-04-29 08:18:26|pink_usa_1085|ROSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.25|7|5.375|5.6875|7.875|8.3125|15.125|15.625|14.75|6.25|6|4.9|3.94|5.44|6.54|7.58|6.9|7.22|7.75|10.57|10.2|11.58|13.32|12|11.88|12.81|12.5|11.99|13.35|13.73|16.32|21.96|29.75|37.85|48.87|51.8|58.02|60.5|66.59|67.67|68.95|42.03|49.5|39.11|30.22|39.96|29.75|18.8|21.32|26.65|33.45|33.99|39.45|29|30.15|21.85|23.35|23.34|23.5|20.03|20.83|20.02|19.29|14.6215|16.21|14.56|8.73|9.375|7.53|8.8|6.461|8.64|7.4|7.76|7.9629|7.6828|6.9|6.72|7.145|6.32|5.93|6.38|6.35|7.465|7.36|7.78|7.25|6.8|8.11||||||||||||||||
2024-04-29 08:18:27|pink_usa_1086|AUCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76||||14.5|9.89|11.65|12.85|12.2|11.52|10.87|8.75|8.79|9.86|11.85|10.37|14.25|15.08|16|20.45|25.9||||||||||||||||
2024-04-29 08:18:27|pink_usa_1087|AOMOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.425|3|3|5.25|5|4.49|4.75|5|4.35|3.75|4.5|2.725|2.5|2|1.505|2.5|2.25|1.61|1.2|1.29|1.2|1.53|1.15|0.96|0.45|0.65|0.8|0.5|0.8||0.9|1|||2.2|2.2|2|2.0367||||||1.52|1.78|1.11|1.3||||||||||||||||
2024-04-29 08:18:28|pink_usa_1088|DBSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.625|50.5|41|53|44.75|44.25|32.5|30.75|24.5|32.5|31.4|28.375|26.5|22.5|22.75|29.75|32.9|37.6|32.89|37|40.55|37.9|35.1|36.95|37|40.1||||58.9|62.65|50.5|53.7|51.06|59.85|49.15|25.66|21.1|32.55|35.75|42.49|40.13|41.05|39.86|42.31|44.415|47.94|44.68|37.53|44.72|41.98|47|46.5|48.73|53.95|50.7|54.1512|53.048|54.19|57.19|60.75|57.8|63.45|49.63|48.05|38.88|45.4|44.25|48.485|52.39|59.7|60.54|73.505|87|84.9|73.69|69.07|74.71|71.54|71.02|75.3|71.06|55.46|60.8||||||||||||||||
2024-04-29 08:18:29|pink_usa_1089|UOVEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.5|11.25|16|13.875|15.875|13.05|11.95|11.1|14.75|16.9|15.2|13.55|12.3|12.1|14.5|14.5|16.5|14.8|15.15|16.7|17.55|17.8|16.65|17.1|18.5||||25.5|30.45|26.5|26.95|27.1|29.36|26.36|15.4|13.6|20.44|23.3|28.65|26.31|27.08|26.9|27.8|28.13|31.7|30.85|23.5|28.98|27.45|31.8|30.4|31.21|33.62|32.7|33.555|32.78|36.18|36.74|36.9|33.9|36.5|25.96|27.83|24.4|26.53|26.05|28.045|30.29|33.495|34.86|38.74|41.21|42.88|39.7|35.945|38.535|34.6001|35.89|38.17|36.59|27.835|29.17||||||||||||||||
2024-04-29 08:18:29|pink_usa_1090|OVCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61||14.04|13.04|15.08|15.13|16.38|17.27|||14.66|15.49|16.75|15.49|15.44||12.55|12.57|11.39|12.45|12.526|12.46|13.4075|14.88|16.42|18.22|19.6|19.09|16.57|16.3|16.745|15.705|15.08|16.03|15.28|12.006|12.66||||||||||||||||
2024-04-29 08:18:30|pink_usa_1091|PTBRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|||17.08|12.2|12.72|13.67|14.34|16.79|16.79|13|14.4|6.42|7.6||||||||||||||||
2024-04-29 08:18:31|pink_usa_1092|JCYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.382|36.9736|40.2092|36.5862|39.3715||44.0311|38.5861|28.7956|||37.8636||||||22.33||||||32.65|||30.09|27|26.28|20.42|26.23|24.39|24.39|22.2262|22.2262|13.8051|13.9212||||||||||||||||
2024-04-29 08:18:32|pink_usa_1093|JCYGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|||||79.96||83.72|73.55|57.19|57.6|62.37|72.27|72.02|64.16||59.4|41.85||50.79|50.78|65|||65|59.47||||||48.51|50.37|49.55|44.16|45.77|29.47|27.48||||||||||||||||
2024-04-29 08:18:32|pink_usa_1094|GIGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.6|32.6|60.35|77.25|77.5|80.8|65.55|56.65|65.56|58.2|53.95|49.6|61.53|58|54.1|57.85|52.45|52.9|49.81|43.44||34.5|28.31|25.93|25.4|25.59|29.76|34.5|35.77||||50.71|48.56|45.68|34.9|39.09|31.31|32.34|34.57|29.95|27.08|25.55||||||||||||||||
2024-04-29 08:18:33|pink_usa_1095|HAWPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|41.62|41.62|41.62|41.62|41.62|41.62||||||||||||||||
2024-04-29 08:18:33|pink_usa_1096|KPELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0909|9.3455|10.0455|11.1091|10.7727|10.8364|11.9636|14.6|16.0364|18.66|14.79|13.82|17.49|15.95|17.8|17.11|18.43|17.53|15.895|17.76|16.395|17.07|17.6|14.215|12.97|12.96|9.78|9.68|7.4|7.77|7.57|7.54|9.785|9.35|9.21|11.43|12.075|11.62|9.75|8.79|9.1|8.855|8.09|9.83|9.26|8.31|6.65||||||||||||||||
2024-04-29 08:18:34|pink_usa_1097|CDEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.2|3.5|5|4.25|4.1|3.5|3.35|2.25|3.4|3.8|3.65|2.5|2.2|1.95|2.95|3.65|3.85|3.1|3.65|4|4.2|4.15|5|5.05|5.4||||9.5|11.6|9.6|10.09|8.27|8.89|7.2|3.65|3.2|5.6|7|7.22|7.7|7.2|8.73|9.21|8.23|8.9|8.03|6.87|8.81|7.7|9.13|9.33|8.9|8.42|7.83|8.14|7.26|8.18|8.17|7.49|7.65|7.74|6.3|5.255|5.03|5.85|6.4|5.94|6.44|7.6|8.435|9|9.54|8.38|7.04|6.06|6.935|5.965|6.7|7.64|7.86|5.33|5.88||||||||||||||||
2024-04-29 08:18:36|pink_usa_1098|SINGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.75|19.8|21.44|19.9|22.11|23.7|21.75|22.92|17.97|16|17.22|16.49|17.12|17.36|17.65|16.94|14.9|16.6|16.04|16.49|16|16.55|17.77|17|13.89|15.19|16.1905|15.29|15.39|13.925|14.17|14.27|15.14|15.96|16.83|16.85|14.1|14.09|14.97|13.01|12.9|13.35|11.68|8.99|5.35||||||||||||||||
2024-04-29 08:18:36|pink_usa_1099|GARPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|60.6|60|57.8|53.81|53.05|45.699|43.54|46.87|43.99|45.52|41.575|35.15|30.19|31.4|19.9||26.69|27|25.79|29.95|27.58|25.75|27|29.34|27.34|22.17|20.5|16.09|20.77|20.69|21.57|15.51|15.43|10.07|10.47||||||||||||||||
2024-04-29 08:18:37|pink_usa_1100|SGAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|25.45|26.75|26.9|24.12|16.8|15.55|19.12|21.9|21.15|21.32|19.45|22.65|23.25|23.55|25.2|26|24.18|25.02|24.57|26.9|25.99|28.29|32.08|27.44|29.75|28.98|30.92|31.39|30.06|31.115|30.81|28.7|27.02|26.54|27.88|29.47|25.09|27.95|26.945|27.25|27.405|25.385|24.9|23.6|22.53|22.18|22.885|22.65|24.23|21.44|18.69|17.12||||||||||||||||
2024-04-29 08:18:38|pink_usa_1101|SNGNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.86|2.15|2.05|1.99|2.06|2.3|2.3|2.18|2.55|2.6|2.45|2.48|2.39|2.69|2.66|2.8|3.03|2.717|3|2.876|3.04|3.124|2.99|3.12|3.24|2.67|2.64|2.62|2.82|3.03|2.64|2.8|2.71|2.73|2.76|2.55|2.47|2.36|2.23|2.25|2.26|2.35|2.33|2.18|1.88|1.675||||||||||||||||
2024-04-29 08:18:38|pink_usa_1102|SPXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.27|||||||||90.52|97.43|77.58|81.38|76.37|84.24|84.73|75.06|80|80.455|81.845|84.14|86.987|81.3|81.315|79.3|87.44|80.9|86.8|96.57|95.485|92.4|95.37||||||||||||||||
2024-04-29 08:18:39|pink_usa_1103|UOLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|8|9.95|10.6|11.4|9.864||13.9|13.55|16.16|15.18|12.81|15.21|12.94|16.91|18.61|20.58|22.5|19.84|20|18.8|21.62|20.61|20.52|22.9|21.95|17.98|17.46|16|16.8|16.38|15.985|18.57|20.2|23.81|25.21|25.87|24.25|20.76|17.87|19.71|20.36|20.19|22.37|23.69|18.75|19.35||||||||||||||||
2024-04-29 08:18:39|pink_usa_1104|SPASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.89|1.77|1.9|2.11|2.15|2.03|2.16|1.68|1.65|1.92|2.04|2.06|2.24|2.42|2.58|2.36|2.55|2.33|2.51|2.35|2.31|2.3|2.45|2.6|2.8|2.9|2.94|3.53|3.36|3.4638|3.59|3.46|3.4|3.87|3.99|3.64|3.445|3.53|3.73|3.39|3.61|3.205|2|2.25||||||||||||||||
2024-04-29 08:18:40|pink_usa_1105|SPSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|15.31|15.45|||18.16||21.36||20.7|21.36||||29.415|28.13|26.99|||||||18.73|||21.38||||14.68|14.815|13.98|13.98|13.98|10.49|10.8||||||||||||||||
2024-04-29 08:18:41|pink_usa_1106|SRHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.65|15.3|14.85||15.25||21.95|20.42|22.08|21.75|22.48|23.5|24.81|28.69|30.31|32.74|33.34|32.14|34.31|33.5|33.04|||32.29||||27.22|24.56|||||||19.95||12.07||11.76|11.76|11.01|9.2944|10.14|9.61|9.06||||||||||||||||
2024-04-29 08:18:41|pink_usa_1107|IGGGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.575|0.965|1.19|1.5|1.28|1.22|1.47|1.14|0.65|0.82|0.66|0.625|1.15||||||||||||||||
2024-04-29 08:18:42|pink_usa_1108|ACDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8475|0.9572|1.1666|1.2932|1.3418|1.303|1.4974|1.5752|1.546|1.5849|1.7308|1.4877|1.5558|1.5558|1.828|1.9058|2.0419|1.8572|1.6336|1.7211|1.6238|1.8864|1.8164|1.6433|1.7405|1.83|1.5266|1.5204|1.5993|1.6091|1.7846|1.6286|1.6676|1.8236|1.9407|1.8139|1.9692|1.9498|1.9407|1.7944|1.9875|2.044|2.0967|2.18|2.32|2.065|2.55||||||||||||||||
2024-04-29 08:18:43|pink_usa_1109|FNEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75||37|39.89|36.43||||12.4|||||||||||||||||||6.58|6.58|6.58|6.58|6.58|4.87|4.4||||||||||||||||
2024-04-29 08:18:44|pink_usa_1110|MAPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.1|1.11|0.99||1.08|1.16||1.14||1.181||||||1.15|||1.33|1.47|1.48||1.431|1.3775|1.485|1.5|1.625|1.84|2.01|1.89|2.25||||||||||||||||
2024-04-29 08:18:44|pink_usa_1111|CPITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.24|1.24|1.3|1.42|1.63|1.63|1.41|0.97|1.1||||||||||||||||
2024-04-29 08:18:45|pink_usa_1112|ACNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.505|0.31|0.34|0.48|0.56|0.635|0.71|0.67|0.68|0.73|0.755|0.73|0.69|0.51|0.61|0.61|0.61|0.63|0.66|0.5925|0.5|0.55|0.535|0.6|0.625|0.63|0.705|0.68|0.619|0.6243|0.64|0.67|0.785|0.79|0.79|0.815|0.825|0.835|0.75|0.7899|0.85|0.76|0.85|0.9207|1|1.12|1.21|0.86|0.9787||||||||||||||||
2024-04-29 08:18:46|pink_usa_1113|BWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.02|2.93|||3.85|||||||2.56|4.43|4.39|9.3|5.93|2.75|4.95||||||||||||||||
2024-04-29 08:18:46|pink_usa_1114|PEFDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|2.87|2.7689|2.7|3.142|3.18|2.81|3.03|2.62|2.138|1.715|||1.89|1.69|1.636|1.6||1.06|1.13||0.87||0.9953|0.9597|0.86|0.72|0.72|0.71|0.55||||||||||||||||
2024-04-29 08:18:47|pink_usa_1115|CPAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|1.56|||1.42|1.37|1.57|1.6923|1.69|1.76||1.5499|1.44|1.67|1.607|1.513|1.56|1.73|1.39|1.38|1.43||1.6|1.45|1.39||||1.48|1.56|||1.71|1.75|1.89|1.855|1.846|1.31|1.34||||||||||||||||
2024-04-29 08:18:47|pink_usa_1116|FRIVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33|0.4|0.435|0.485|0.5||||||||||1.03|||0.79||||||||||||||||||1.26||1.128|1.128|1.31|1.13|1.09|1|0.83||||||||||||||||
2024-04-29 08:18:48|pink_usa_1117|XPPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|26.75||||17.37|19.25||14.79||||||||||||||||||33.6|||||||26.7403|30|26.1|36.6966|47.67|39.5|58.4||||||||||||||||
2024-04-29 08:18:48|pink_usa_1118|MCRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.605|||||0.92||||||1.1|1.25|1|1|1.295|1.29|1.29||||||||||||||||
2024-04-29 08:18:49|pink_usa_1119|NAPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41||56.387|57.2489|45.4834|41.6985|50.86|54.154|59.3588|59.9187|66.8311|73.12|79.75|99.5|120.6|118.54|119.477|131.75|137.8|154.79|129|158.7559|113.5|134.64|164.95|148.75|165.5946|213.95|225.7|274.3|278.75|250.85|250|203.3|220|221|219|145.5303|165.58|164.65|186.04||||||||||||||||
2024-04-29 08:18:50|pink_usa_1120|NPSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3921|0.4159|0.5249|0.7522|0.9265|0.848|0.9847|1.3538|1.8564|1.7543|2.1326|2.1822|2.7598|2.5382|2.4534|2.8719|3.2261|3.7554|3.1728|3.6378|2.7283|3.2343|3.4053|2.0309|2.0979|3.1318|3.9537|5.3609|4.9411|4.9506|5.4785|7.0266|7.3248|7.4943|6.8379|5.7438|7.4465|7.3015|7.9744|8.3901|9.0028|10.291|11.0582|12.5928|16.8253|16.0622|17.7525|18.0438|20.2019|21.1428|17.6896|21.5394|15.5494|19.1735|22.9343|21.2864|22.0591|29.6081|30.9346|38.9076|38.0392|33.5604|31.174|27.8166|30.3979|30.0936|30.8731|29.19|35.5|33.05|34.18||||||||||||||||
2024-04-29 08:18:50|pink_usa_1121|FANDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.31|||||47.26|||||27|34.1|40.06|40.92|38.76|43.33|39.86|64.985|49.01|46.15|47.45|48.35|43.11|39.78|45.25|36.23|22.63|21.83||||||||||||||||
2024-04-29 08:18:51|pink_usa_1122|SGBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|12.8|13.25|13.65|13.975|13.9|14.99|13.935|14.22|14.2|11.98|14.67|13.575|12.92|11.85|13.45|11.51|11.08|11.89|11.61|13.63|13|12.74|13.66|13.53|10.9|9.804|7.06|7.93|9.43|11.16|10.895|11.73|13.07|12.83|18.3|16.27|13.7|12.455|14.03|13.56|11.08|11.25|9.7|5.775|6.46||||||||||||||||
2024-04-29 08:18:51|pink_usa_1123|SBGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|9.9896|12.45|12.75||11.95|14|14.85|14.4155|14.48|13.69|11.15|14.65|13.4|12.75|12.19|13.27|10.8|11.85||11.6|13.48|13.21|12.2||||||7.67|||10.48|||||16.45||12.8088|13.1497|13.7|13.899|12.87|11.95|5.1657|5.8||||||||||||||||
2024-04-29 08:18:52|pink_usa_1124|SLLDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|5.964|6.36|7.54|7.528|7.652|7.728|7.268|8.176|7.8|8.74|9.296|9.94|10.104|8.988|10.032|9.444|11.288|12.396|13.2|13.78|11.93|9.6|8.95|7.07|7.915|8.7|9.16|10.32|10.638|11.04|11.69|15.955|12.05|11|11.24|11.33|9.824|9.18|10.4|8.805|6.73|7.01||||||||||||||||
2024-04-29 08:18:53|pink_usa_1125|AGRPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.4|25.35|29.9|34.75|33.7|34.35||37.45|35.65|37.15|38.78|32.65|42.4|35.84|33.85|31.45|36.32|29.58|26.75|26.5|24.55|30.18|31.48|32.22|34.35|29.5|26.52|23.24|20|18.18|20.53|23.1|24.43|23.02|22.926|22.8|35.92|25.415|22.45|23.05|26.48|22.01|19.72|21.65|17.63|9.29|10.37||||||||||||||||
2024-04-29 08:18:53|pink_usa_1126|MTNOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.37|15.3|16.39|16.24|14.14|12.92|16.5|17.23|17.13|21.49|20.04|16.73|17.75|16.38|18.71|18.93|20.2|18.12|18.32|19.41|18.73|21.79|23.055|19.68|17.74|18.425|13.45|10.26|8.3|7.72|8.2|8.15|9.035|8.96|9.75|9.31|10.85|9|5.93|6.28|6.24|6.54|6.585|6.14|5.28|3|3.99||||||||||||||||
2024-04-29 08:18:54|pink_usa_1127|NDBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.245|11.11|14.665|15.315|15.5|16.925|19.3|18.5|17.9|20.09|20.31|17.44|21.25|19.35|21.47|20.3|21.54|18.4|18.28|20.22|19.45|21.49|22.28|22.44|22.59|20.56|17.88|15.27|12.28|11.16|14.515|16.91|18.66|17.15|17.16|16.5|24.43|21.645|19.83|18.98|20.62|17.2|14.391|14.865|11.68|5.38|6.65||||||||||||||||
2024-04-29 08:18:54|pink_usa_1128|ANGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|4.4583|4.3958|5.75|6.75|7.5867|8.125|5.8333|5.9167|7.2917|8|5|6.5833|5.9667|5.5|6.125|7|7.4167|5.4833|7.2083|5.925|6.25|6.6167|8|12.0834|13.75||||21.4584|29.0001|20.7917|23.7917|26.8751|32.5501|19.4584|7.1667|7|9.75|14.6134|16.0834|15.2917|16.4134|14.25|15.6|16.1|15.84|12.96|10.47|12.17|9.61|8.54|7.12|8.17|5.07|6.72|6.54|6.8|7.274|7.18|5.72|5.46|4.21|3.86|2.38|3.31|4|4.446|3.62|4.25|3.78|4.06|4.5|4.83|4.3612|4.71|5.29|8.895|7.75|9.25|13.925|14.85|10.95|12.38||||||||||||||||
2024-04-29 08:18:55|pink_usa_1129|AULGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|38.5||||||||57.03||50.75|||||47.755|31.4|34.9|39.25|35.25|32.5|35.25|43.25|56.5|||47.55|46.35||||35.25||26|17.6|27.5|35|37|45.05|34.72|42.1|39.05|47.21|45.3|45.45|44.5|45.33|42.7|35.12|34.35|33.6|25.63|16.55|13.31|14.74|17.02|18.05|17.19|8.8|11.75|11.05|6.45|8.15||14.44|22.23|12.01|12.55|12.21||9.9||7.43|||14.9|11.07|18.85|20.15|19.64|26.78|28.7||||||||||||||||
2024-04-29 08:18:56|pink_usa_1130|RMGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|16.5|16.2|14.2|20.36|16.05|14.35|14.2|14.6|13.4006|12.95|12.95|13.2|6.67|5.17||||||||||||||||
2024-04-29 08:18:56|pink_usa_1131|VDMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.2|12.76|12.19|12.04|11.58|11.07|10.65|10.45|9.75|10.49|10.5875|10.765|11.39|12.69|14.16|10.61|13.975|11.55|8.67|8.955|8.56|7.75|7.13|8.46|7.51|7.25|8.05||||||||||||||||
2024-04-29 08:18:57|pink_usa_1132|VODAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12|11.9648|||||||||||11.3||||||8.7|8.7|7.85|8.35|8.21|8|6.7|7.95||||||||||||||||
2024-04-29 08:18:57|pink_usa_1133|GFIOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|14.2|16.8|17.44|||17.49|16.52|12.75|||8.5414|5.86|||3.85|3.48|4.44||4.52||2.72||4.3||||3.46|||||3.7||2.97|4.1|3.83|3.83|4.65|6.09|7.5|12.83||||||||||||||||
2024-04-29 08:18:58|pink_usa_1134|KIROY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167|5.1667|8|11.0867|11.7333|14.8167|12.8833|15.2767|18.6366|21.2966|22.6666|21.6966|19.88|25|21.1566|21.08|20.42|21.68|17.52|14.78|12.69|13.47|11.07|10.02|7.82|6.49|4.18|2.11|1.17|1.45|1.85|3.22|3.99|5.3|4.07|5.18|7.6|10.16|7.43|6.69|6.27|9.1|9.76|8.48|8.66|7.42|8.24|10.84||||||||||||||||
2024-04-29 08:18:59|pink_usa_1135|SRGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.99|14.01|15.22|14.36|13.57|12.4|10.28|10.12|10.63|13.49|13.695|14.415|16.23|17.17|16.5|22.04|18.88|13.5|14.105|11.62|10.9605|7.1|8.64|6.751|5.94|6.725||||||||||||||||
2024-04-29 08:19:00|pink_usa_1136|SRHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.74|13.43||||11.87||8.74|10.53|13.303|||15.14||||||13.48|11.69|12.22|7.5|9.43|7.38|6.12|6.34||||||||||||||||
2024-04-29 08:19:01|pink_usa_1137|IMPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.92|26.05|23.28|23.9|23.22|23.4|28.55|29.2|27.65|25.31|19.24|21.78|16.68|16.34|16.7|15.9|10.15|11.17|11.15|11.1045|10.718|9.0805|7.17|6.21|5.08|3.56|2.295|2.308|2.96|4.11|3.29|3.385|2.77|3.16|3.02|2.5|1.552|1.28|2.333|4.198|3.85|5.8|7.8|7.78|6.41|9.54||||||||||||||||
2024-04-29 08:19:01|pink_usa_1138|BDVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|22.65|28.5|31.4|34.55|30.55|36|43.78|43.6|44.8|42.36|35.5|46.75|43.18|48.55|47.14|53.75|52.72|48|49.32|47.27|56.8|54.48|53.463|55.123|50.3|45.72|49.35|45.55|53|21.57|22.38|25.71|26.11|26.49|28.59|38.51|33.04|28.1|29.58|28.79|26.45|22.315|27.88|23.35|17.86|16.78||||||||||||||||
2024-04-29 08:19:02|pink_usa_1139|APNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.166|||||||||||18.55|20.89|22|26.88|25.25||29.01|38.3|37.84|30.63|24.75|23.05|17.65|21.07|26.68|21.21|21.71|22.82|22.44|22.98|23.125|19.96|19.75|10.55|10.185|6.235|4.685|8.15|6.66|7.83|8.41||||||||||||||||
2024-04-29 08:19:03|pink_usa_1140|WLWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81||||||4.9915||5.826|7.123|7.791|7.663|7.764|5.865|7.22|5.96|7.438|7.489|7.53|8.19|8.23|7.64|7.22|5.29|5.5|5.505|4.65|5.37|5.14|4.69|4.2|5.62|4.67|3.61|4.04|3.21|2.98|3.28|3.74|2.43|1.7|2.085||||||||||||||||
2024-04-29 08:19:04|pink_usa_1141|TLKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|23.14|40.1|42.29|42.45|47.55|61.01|78.1|68|79.75|84.5|108.5|83.2|76|75.05|94.25|98.75|86.8|98.63|71.54|68.27|71|42.12|43.28|55.55|19.53|21.05|18|19.46|18.55|19.7|19.82|21.73|20.23|13.69|13.92|11.45|9.6|7.08|6.9|5.32|8.75|10.38|11.47|14.84|20.61|23.96|27.4|24.64|19.05|17.34|12.93||17.95|20.13||23.41|19.92|14.6599|17.06|16.28|14.13|15.25|19.3167|23.14|21.866|12.94|8.9|4.59|6.14||||||||||||||||
2024-04-29 08:19:05|pink_usa_1142|MRPLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|13.7|13.89|11.56|15.46|13.46|15.81|19.33|21.3575|23.2125|20.49|18.01|14.38|10.605|11.83|14.82|10.375|13.19|11.6125|14.175|15.75|25.65|20.35|17.15|18.57|16.08|12.58|10.69|11.83|10.2825|7.44|7.32||||||||||||||||
2024-04-29 08:19:06|pink_usa_1143|BRRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3|4.71|6.15|6.48|5.27|5.8|5.6|8.75|10.23|9.738|8.2|8.59|11.75|10.25|8.66|8.2825|10.22|8.82|8.65|9.45|10.12|9.96|9.48|9.6|7.74|8.24|6.19|5.21||5.01|6.48|||||10.85|16.41|10.83|8.97|8.29|10.22|9.6475|7.095|7.6875|5.49|3.785|3.8||||||||||||||||
2024-04-29 08:19:06|pink_usa_1144|SPPJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|3.06|3.48|3.93|3.84|4.47|3.81|2.92|4.37|3.93|4.67|4.9|5.88|6.31|7.26|6.57|7.34|6.31|6.32|6.51|5.32|5.18|3.9|2.83|2.755|2.125|1.44|1.49||||||||||||||||
2024-04-29 08:19:07|pink_usa_1145|JSEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|6|7.95|8.13|8.1|8.65|9.25|11.02|10.55|9.44|9.26|8.72||8.93|8.94|7.974|8.1|8.63|8.42|8.36|8|9.4|9.38|9.99|10.07|10.97|10.22|9.17|8.77|10.63|11.54|11.36|12.45|10.48|10.55|9.45|17.375||||10.85|9.64|8.6636|8.325|6.63|6.65|7.425||||||||||||||||
2024-04-29 08:19:08|pink_usa_1146|MOTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|5.72|4.7701|4.73|4.5325|1.65|1.675||||||||||||||||
2024-04-29 08:19:08|pink_usa_1147|NMPNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.47|4.55|4.51|7.19|8.25|4.53|7.62||||||||||||||||
2024-04-29 08:19:09|pink_usa_1148|DSTZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.53|8.7|9.1|6.5|4.55|3.89||||||||||||||||
2024-04-29 08:19:09|pink_usa_1149|TBLMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.3|21.5|21.7|21.6|24.69|26.25|25.31|27.88|28.37|28.33|33.79|29.36|33.25|33.97|33.95|29.45|28.27|27.38|22.94|29.08|29.21|34.85|29.63|23.58|21.69|23.84|18.86|22.44|27.75|29.47|32.45|29|30.67|28.9|36.37|28.25|18.95|20.1|18.43|14.687|15.52|16.47|10.25|9.5|10.59||||||||||||||||
2024-04-29 08:19:10|pink_usa_1150|LTGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4278|13.5109|11.5198|13.3018|13.8874|12.6492|13.101|10.8171|9.3029||7.9194|8.4759|9.4291|8.006|8.9537|7.812|7.3237|6.9866|9.296|8.96|6.96|7.4399|7.63|6.08|5.51|6.6|6.048|4.07|3.85||||||||||||||||
2024-04-29 08:19:10|pink_usa_1151|AVSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.81|29|27.9|28.28|23.97|28||34.65|35.92|35|30.45|31.73|24.82||||||||||||31.32|29.07|29.07|29.07|29.73|29.73|19.91||||||||||||||||
2024-04-29 08:19:11|pink_usa_1152|LEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.5|1.75|0.75|1.75|11.75|9.25|||7.5|4|4|2.25|1|2.5|1.5|1.75|1|1|1.25|0.75|0.75|0.5|0.5|0.75|1|1|1|0.5|0.502|0.68|0.7|0.6|0.65|0.95|1.15|1.36|1.6999|2.9|4.25|3.5|3.8|2.8|2.1|2.65|2.17|2.45|1.9|1.97|2.28|1.74|1.96|2.45|2.4|2.2|2|2.1|2.55|2.23|4.4||||||||||||||||
2024-04-29 08:19:12|pink_usa_1153|CLCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.45|12.19|9.98|12.48|13.09|14.65|15.51|14.22|13.38|13.985|11.85|13.61|17.31|17.92|19.58|21.25|22.95|25.7|28.45|32.81|27.22|27.5|26.31|24.65|24.75|34.18|31.86|25.33|29.155||||||||||||||||
2024-04-29 08:19:13|pink_usa_1154|PKPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22|19.75|20.72|22.6|22.6|12.8||||||||||||||||
2024-04-29 08:19:13|pink_usa_1155|BCDRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8604|10.074|14.772|16.903||9.7377|11.711|9.5316|11.9994|11.1142|8.5864|6.5997|8.3504|5.085|6.8283|7.3668|7.5635|7.0619|7.298|8.7241|8.8717|9.9339|9.747|8.8323|7.1308|6.9242|6.1964|5.2984|3.6195|4.4555|3.9146|4.4358|5.2128|6.3341|6.69|6.6|6.9511|5.98|4.99|4.68|4.64|4.43|3.77|3.9|3.75|2.16|2.03||||||||||||||||
2024-04-29 08:19:14|pink_usa_1156|BBVXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1337||||10.3384||12.6|||8.5|8.4|9.3573||7.01|8.42|9.4|9.25||11.3|12.65|12.11||10.73|9.715|10.2|9.15|8.31|6.28|6.46|6.02|6.39|6.51|8.27|8.905|8.33|8.48|7.65|6.07|5.6378|5.9322|5.48|4.8294|5.21|4.93|2.81|2.875||||||||||||||||
2024-04-29 08:19:15|pink_usa_1157|CIXPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|4.8739|||2.8771|2.82|2.62|3.15||4.7|5.25|4.6|4.8948|4.5|4.55|4.24|3.4|3.3163|2.23|3.0075|2.6664|1.6914|2.36||||||||||||||||
2024-04-29 08:19:16|pink_usa_1158|CAIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4193||1.4666|||2.0368|2.1137|1.6814|1.4873|1.5565|1.3643|1.1457|0.8544|0.8325|0.8388|0.9025|1.12|1.53|1.68|1.545|1.63|1.43|1.485|1.33|1.1|1|0.7474|0.9447|0.8799|0.616|0.731||||||||||||||||
2024-04-29 08:19:17|pink_usa_1159|MPFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.49|7.5||8.08||8.05|7.51|||||5.86|5.2|||||||6.85|||||5.21|6.41|5.5|5.5|5.5|3.4|3.9||||||||||||||||
2024-04-29 08:19:18|pink_usa_1160|BNDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5246||8.4653|8.2468||||3.8004||4.6908|3.9014|||4.3695|6.0402|5.7054|5.4554|4.8626|4.8996|4.7237||3.1689|2.6865|3.4873|2.6106|2.7288|2.9652|||3.708|4.2262|3.4184|3.0933|2.8667|2.1131|2.2658|1.655|2.2116|1.71|0.66|0.723||||||||||||||||
2024-04-29 08:19:18|pink_usa_1161|BNKXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|27.2|27.2|20|17.5|9.2|12.65||||||||||||||||
2024-04-29 08:19:19|pink_usa_1162|BKIMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85||9.75||||5.8857|6.7599|6.1682|4.3935|5.425||||||||||||||||
2024-04-29 08:19:20|pink_usa_1163|BKNIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5536||||24.9107|24.1071||4.3714||||16.7143|||21.5357|24.4736||25.3929|23.7214|30.6321|33.5893|32.9464|32.1429|35.6786|40.7893||||12.7929|14.1429|2.6679||9.7714||6.3321||5.2071|||6.8917|5.175||||4.1143|4.7507|3.9214|3.0407|4.5643|2.2886|2.1986|2.5007|3.7479|5|4.85|5.78|8.25|7.93|8.4|9|7.65|7.23|7.69|7.37|6.6|7.15|6.96||8.45|9.1|9.44|8.94|11.37|10.25|8.975|8.39|7.82|7.28|6.05|6.91|6.4|4.3|5.52||||||||||||||||
2024-04-29 08:19:20|pink_usa_1164|TEFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|20.7|25.15|29.3547||18.3|23.3|21.75|25.7|24.5|19.4|18.71|17.05|11.7|12.5|13.04|12.69|14.16|14.17|16.45|15.5|16.4655|15.55|15.7|14.8|14.14|13.55|13.02|9.71|9.95|10|8.17|9.84|10.8176|10.94|9.8|9.81|8.68|8.39|9.23|8.71|7.9|6.52|7.5|5.71|4.48|4.0946||||||||||||||||
2024-04-29 08:19:22|pink_usa_1165|ACSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.065||3.8666|5.058|4.7886|4.9982|5.998|6.9076|7.4192|6.7239|7.7789|7.4811|6.853|7.0663|5.4991|4.8659|4.96||||||||||||||||
2024-04-29 08:19:22|pink_usa_1166|FRRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8616|9.7961|9.7879|10.1254|9.8784|10.8169|8.1497|9.6726|11.9858|12.9078|13.6487|14.225|15.1535|17.5672|17.7297|16.6287|17.0897|17.6083|18.4935|19.5047|20.6207|17.0918|18.1292|16.8588|15.6286|16.7294|20.0593|20.1761|20.0733|20.257|18.9543|20.2634|19.7204|21.6771|23.3551|27.83|28.7649|29.7411|26.4623|27.38||||||||||||||||
2024-04-29 08:19:23|pink_usa_1167|GASNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75||||||3.85|3.35|3.5|2.08|2.56|2.95|4.01|4.152|4.11|4.81|5.17|5.65|5.86|5.69|4.75|4.89|4.05|4.3|3.465|3.94|4.09|3.43|3.86|4.92|4.79|4.4|4.54|4.87|5.35|4.89|5.375|5.7375|5.27|5.12|4.81|3.55|3.795||||||||||||||||
2024-04-29 08:19:23|pink_usa_1168|IBDRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|34.1|35.77|38.45|31.77|25.04|28.05|26.8|33.61|35.5|29.02|25.34|23.99|15.8|15.69|20.13|19.47|22.16|22.16|25.65|26.58|28.41|29.4|29.15|27.23|27.005|26.8|27.55|26.09|27.09|26.18|24.315|26.555|31.525|32.71|31.61|29.53|28.75|30.135|29.98|33.65|37.7|41.32|39.13|45.61|40.17|51.38||||||||||||||||
2024-04-29 08:19:24|pink_usa_1169|IBDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|8.15|9|9.55|7.75|6.35|6.95|7.77|8.3|8.81|7.1|6.34|5.92|3.91|3.88|4.89|5.03|5.33|5.65|6.41|6.47|7.05|7.25|7.38|6.71|6.8|6.64|6.9|6.59|6.87|6.534|6.1|6.7|7.93|8.08|7.94|7.34|7.14|7.53|7.63|8.32|9.4|10.2|9.7|11.46|9.865|12.795||||||||||||||||
2024-04-29 08:19:24|pink_usa_1170|AMADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|15.85|19.3|18.65|21.94|23.38|26.21|30.53|32.06|37.42|42.76|43.45|37.51|39.78|41.38|45.43|41.06|39.58|40.2|46.31|46.7|45.54|46.4|57.01|59.55|72.33|73.95|78.92|93.83|71.54|77.8|75.26|73.835|79.41|66.38|52.95|57.28||||||||||||||||
2024-04-29 08:19:25|pink_usa_1171|CDNIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9||||||||||||||||
2024-04-29 08:19:25|pink_usa_1172|ANNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.58||111.79|136.15||134.54|138.76|193.6845||192.45|207.03|194.09|178.5|158|172.3001|185|179.9226|184.3|181.95|141.4398|144.15||||||||||||||||
2024-04-29 08:19:25|pink_usa_1173|ACXIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.85|131.7|134.75|128.1|110.35|74.3|75.55|72.9|90.47|108.1|89.78|88.92|80.04|56.2|47.53|61.59|60.25|63.9|54.45|61|80.04|79.75|82.85|73.85|77.55|74.82|73.65|82.25|73.95|74.11|70.84|67.5|77.5|86.55|85.65|80.0375|82.15|74.05|89.24|91.35|92.86|105.56|106.3|104|119.35|95.5|118.3||||||||||||||||
2024-04-29 08:19:26|pink_usa_1174|GIKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2195||2.7024|2.7707|3.3415|3.9561|4.7561|4.8537|||5.6829||7.8878|8.765|9.34|10.25|10.97|14.175|13.635|11.7925|10.745|10.26|10.04|10.45|11.895|10.63|10.45|10.55||11.11|13.9|13.75|14.75|14.77|13.9|15.3|14.52|12.85|12.97|16.14|15.97|17.72|16.5|14||||||||||||||||
2024-04-29 08:19:26|pink_usa_1175|GIFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7381|8.881|8.3095|7.881|7.1429|5.4524|5.5238|||8.9157|9.4238|||11.1952|12.9524||||20.5655||27|26.8|22.3808|21.225||19.975||17.15|21.9227|22.1|22.35||21.75||27.8|29.5|29.6||30.15|29.35|27.42|26.15|32.2|32.65|35.2769|31.47|28.2||||||||||||||||
2024-04-29 08:19:27|pink_usa_1176|GIFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.245|15.5049||15.5848|16.1|16.5481|15.4|17.35|20.95||||20.75|21.4|21.1|19.22|18.0875|21.7|22.1|23.65|19.25|16.923||||||||||||||||
2024-04-29 08:19:28|pink_usa_1177|ENGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|11|10.2|7.85|8.99|10.07|10.53|11.27|10.1|8.8|10.18|8.13|9.26|9.87|11.89|12.56|11.35|13.07|14.43|14.36|16.65|16.73|15.59|14.365|13.81|14.91|13.95|15.13|14.75|12.41|12.2301|15.09|14.67|14.115|13.205|13.13|13.985|13.8|14.05|13.61|11.015|12.32|12.78|11.47|12.18||||||||||||||||
2024-04-29 08:19:28|pink_usa_1178|ISMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|8.41|6.56|7.11|4.79|4.73|5.79|6.39|6.74|7.67|7.55|9.01|8.99|7.53|5.17|5.26|4.889|5.4|5.02|4.472|5.643|6.495|5.105|6.24|6.92|7.73|7.09|6.88|6.39|6.16|5.21|5.405|5.21|3.76|5.15|5.59|3.66|3.648||||||||||||||||
2024-04-29 08:19:29|pink_usa_1179|RDEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6875|5.875|6.9562|6.1937|4.6125|5.1188|5.4375|6.525|7.4125|5.9562|5.15|6.0125|4.5062|5.4562|5.8|7.2|6.7069|6.7313|7.9156|9.5687|10.625|10.5125|11.425|10.6312|10.1937|9.9812|10.6188|9.8187|11.125|10.79|8.975|8.985|11.12|11.18|11.185|9.7|9.69|10.55|10.825|10.745|10.63|9.8925|9.72|9.53|8.48|9.645||||||||||||||||
2024-04-29 08:19:30|pink_usa_1180|PGUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.89|1.63|1.55|1.4|0.85|0.88||||||||||||||||
2024-04-29 08:19:30|pink_usa_1181|PGUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6325|6.89|4.16|6.049||||||||||||||||
2024-04-29 08:19:30|pink_usa_1182|PHMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|40.2|28.8|33.84|55.2|53.28|33.2292|24|19.98|22.32|15.216|20.61|30.3|28.1592|29.4|50.5202|76.2003|103||||||||||||||||
2024-04-29 08:19:31|pink_usa_1183|SMIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.4|8.05|8.95||7.09|7.6|9.6|10.53|12.75|7.49|7.12|7.16|5.25|6.57|6.7|7.98|7.03|9|11.43|12.25|12.6|11.25|10.38|11.9|13.25|14.27|12.6|10.25|12.37|12.57|11.11|12.55|14.99|14.67|13.4859|14.97|13.76|13|10.34|9.99|9.27|7.99|8.25|7.08|5.48|4.19||||||||||||||||
2024-04-29 08:19:32|pink_usa_1184|ATVDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|9.1|7.21|5.55|5.16|4.67|3.51|3.98|3.15|2.4|2.685||||||||||||||||
2024-04-29 08:19:33|pink_usa_1185|IDEXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.375|6.6|5.9|5.365|6.675|7.675|7.325|9.135|8.185|7.965|9.3|8.615|10.895|13.515|13.345|12.6|13.305|15.745|14.205|14.5|14.57|14.52|15.7|16.39|16.27|17.22|15.48|16.8|17.72|17.17|16|20.34|19.92|17.62|15.435|16.16|16.61|15.195|14.81|13.79|15.21|15.34|15.13|13.91|14.16||||||||||||||||
2024-04-29 08:19:33|pink_usa_1186|SVNLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|4.3167|4.25|5.0833|5.6233|5.6833|4.5|4.0533|5.6333|4.8233|5.8|5.8467|7.1667|7.28|7.3233|7.7267|8.4133|8.48|7.8633|8.1767|8.1367|7.5183|7.09|6.52|6.53|6.37|6.38|6.76|6.9|6.98|7.32|6.775|6.8|5.5|6.06|5.465|5.495|4.92|4.28|4.87|5.22|4.49|4.945||||||||||||||||
2024-04-29 08:19:34|pink_usa_1187|NBNKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|7.5|6.3|7.1|8.0494|6.8574|8||||||||||||||||
2024-04-29 08:19:35|pink_usa_1188|NRDBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.79|9.025|9.085|7.23|6.13|7.15|7.8924|6.38|7.97||||||||||||||||
2024-04-29 08:19:35|pink_usa_1189|SWDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|37.1|32.85|30.04|27.65|25.31|18.2|8.39|3|6.95|11|9.64|9.02|9.25|10.91|12.62|16.11|18.7|12.96|12.06|17.1|14.4775|17.99|18.48|24.629|24.38|23.77|25.7|27.29|26.5|25.82|26.27|25.3|23.63|21.88|22.32|20.255|22.05|22.48|23.01|25.625|24.12|26.36|24|25.49|20.41|23.1|23.075|19.57|14.355|12.825|13.16|16.59|12.65|16.39||||||||||||||||
2024-04-29 08:19:36|pink_usa_1190|SVKEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||8.74|9.01|5.86|5.24|7.52|5.43|7.61|||10.72||12.17|13.94|13.34||13.31||12.44|11.85|10.45|9.89|9.6|||11.43|11.89||11.6|11.87|9.64|10.4|10.5|10.05|8.95|8.6|8.4163|10.2|8.7621|9.595||||||||||||||||
2024-04-29 08:19:36|pink_usa_1191|VOLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|6.3|8.0504|10.24|8.45|11.4|12.87|14.48|16.57|18.2|11.75|||12|12.94|||14.67|15.01|13.24|14.61|14.7801|11.94|11.326|||10.675|10.36|9.9|11.14|10.75|10.51|13.1|16.49|16.82|19.23|19.115|17.37|17.54|13.495|14.8|14.43|13.2|15.35|16.75|14.2|18.7||||||||||||||||
2024-04-29 08:19:37|pink_usa_1192|VLVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|10.75|10.56|13.29|16.3|16.86|18.895|18.76|17.63|17.43|13.895|14.795|14.245|12.99|15.64|16.08|13.95|18.65||||||||||||||||
2024-04-29 08:19:39|pink_usa_1193|VOLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|||||11.96||||14.71||||15.64|||||||9.3|11.07|||||17.21|19||19.1|17.69|14.1|14.1|14.59|13.15|15.48|15.05|13.75|18.8||||||||||||||||
2024-04-29 08:19:40|pink_usa_1194|ERIXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9|9.5238|||10.15|9.79|10.32|12.27|14.4375|10.45|9.6|9.97|8.96|10.03|9.12|12.25|11.65||12.5192|12.779|12.3275|12.495|12.7|12.885|10.85|10|9.31|9.05|7.61|7.19|5.13|6.2045|7.21|5.935|6.33|6.8825|7.35|8.6701|8.26|9.2|9.635|7.8|9.04|8.3014|9.18|11.8||||||||||||||||
2024-04-29 08:19:41|pink_usa_1195|SDVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.95|18.75|19.5|18.15|16|||4.8|5.25|8.05|9.54|12.26|10.84|11|11.75|16.44|18.5|17.92|12.69|11.08|15.83|13.4|13.59|13.94|16.26|14.37|13.62|13.9581|13.79|14.5|12.49|10.4171|11.27|12.3735|9.64|9.7|9.105|10.05|11.02|11.96|13.535|15.53|16.2599|17.78|18.635|18.36|18.13|14.45|16.295|16.185|14.35|17.96|16.49|15.84|20.105||||||||||||||||
2024-04-29 08:19:41|pink_usa_1196|IVSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|15.55|19.05|18.85|17.45|15.45|16.7683|19.5|22.6|23|17.91|16.6|22.2|17.65|20.55|22.7|28.7145|29.6|30.65|30.8|35.76|39.25|37.25|36.2|39.85|39.303|36|36.62|33.16|35.34|35.2|33.44|39.75|45.62|46.27|47.47|44.9|41.715|44.753|41.4515|44.7|45|45.4625|51.31|52.86|51.5|63.675||||||||||||||||
2024-04-29 08:19:42|pink_usa_1197|IVSXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.65|17.35|18.4|16.65|15.15|16.1|18.7||22.55|18.15|18|21.35|17.31|19.91||28.45|28.92|29.3|31.2||37.4835||35.75|38.6|39.6|36.25|35.65|31.1|32.75|35.01|32.85|38.43|46|45.25|46.5|45.2|41.75|44.87|41.8|43.9825|45.35|45|51.75|57.49|49.1205|62.37||||||||||||||||
2024-04-29 08:19:43|pink_usa_1198|ELUXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||101|93|87.75|86|97.5|102|115.25|118|124.75|119.25|142|158|152|200.375|29.875|30.5|37.5|39.625|40.625|39.75|37.5|33.625|25.125|27.563|33.188|29.75|26.811|28.9|36.09|36.45|34.87|35.92|34.96|38.75|44.69|41.9|42.52|39.48|36.76|44.12|48.06|43.75|44.95|46.75|54.4|55|31|37.8|44.55|50.8|44.55|33.35|32.25|28.75|25.45|17.15|13.79|25.3|41.4|48.94|42.7|44.71|38.51|47.5|50.09|54.5|33.5|34.49|44.6|38.07|48.84|52.57|51.16|53.91|52.71|48.63|47.19|50.28|50.427|59.37|65.005|61.135|56.575|58.49|46.21|53.82|51.12|46.73|52.965|64.4|72.89|66.37|65.88|49.495|44.74|45.71|52.29|43.41|44.89|50.32|40.56|32.99|43.695||||||||||||||||
2024-04-29 08:19:44|pink_usa_1199|SKSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7404|||17|16.3|13.65|15.3||19.5|||13.5|18.5|13.433|||17.8|18.06|18.83|18.6|20.35|23|20.54|||20.9876|||21.25|21.5||22.6|24.2|23.45|22.5|21.6|20.55|19.1719|18.75|15.9076|17.45|16|18.15|21.8|21.55|18.18|20.64||||||||||||||||
2024-04-29 08:19:45|pink_usa_1200|SKBSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.27|23.85|20.1|22|25.4|20.34|20.05|19.93|20.71|21.79|21.67|22.93|24.03|23.87|21.95|22.08|20.43|18.555|18.81|15.37|18.01|16.13|18.48|22.4|23.862|19.201|20.816||||||||||||||||
2024-04-29 08:19:46|pink_usa_1201|SKFRY|price_second_month|0||||||||||||40.6256|47|46.2496|51.5008|54.1248|56.7504|56.1248|34.2496|40.5008|43.2496|45.2496|61.6256|72.6256|22.3752|25|20.1252|24.5|27|20.1252|13.5|15.75|16.1252|16.5|16.1252|16.8752|20.25|16.6252|11.5|9.75|12.3752|13.3752|14.3752|18.8752|17|18.0624|18.252|18.252|19.5|20.376|20.752|22|22.624|23.124|21.124|24.124|23|26.876|23.312|20.252|21.124|15|12.752|14|15.5|22.688|22.124|19.876|17.94|14.564|14.124|17.376|16.652|16.272|17.852|23.3|25.252|23.412|28.22|26.012|27.9|31.012|36.8|37.2|36.5|36.652|42.7|50|10.35|12.252|13|14.6|16.2|14.55|16.65|18.8|23.55|20.35|17.5|18.8|18.83|15.1|7.95|8.45|11.77|15.25|16.55|15.76|17.36|17.82|26.65|27.91|29.85|23.6|21.14|25.31|19.88|20.7|24.18|24.75|24.4|26.59|27.51|26.61|25.79|23.13|20.64|25.25|24.34|19.085|17.42|16.56|17.644|16.81|17.94|18.92|20.49|19.99|22.58|20.98|19.47|19.26|15.935|16.86|15.46|16.21|19.018|17.79|18.35|20.01||||||||||||||||
2024-04-29 08:19:47|pink_usa_1202|SKUFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0133||15.709|||19.3709|19.784|26.45|26.288|||17.5042|25.1|21.767|21.2|||||26.2065||25.5153|23.8|20.62|25.38|24.25|19.26|17.44|17.04|17.97|16.91|17.47||19.98|19.91|23.3||20.87|19.65|15.5|16.4832|16.45|15.75|19.05|17.85|14.65|20.05||||||||||||||||
2024-04-29 08:19:48|pink_usa_1203|TLSNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|14.63|12.17|14.19|13.22|13.9|13.7|14.45|16.55|15.25|14.87|14.58|14.2|12.66|11.975|11.04|9.15|9.33|9.33|9.03|7.465|7.99|9.07|9.385|8.71|9.41|9.46|8.905|9.215|8.66|8.37|8.55|8.62|8.125|6.82|7.66||||||||||||||||
2024-04-29 08:19:49|pink_usa_1204|ATLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.083|8.917||20.75|6.958|7.708|7.29|21.5|18.75|21.5|24.25|20.5|20.77|21.2|23.05|30.4|35.25|13.017|12.067|11.6|14.733|16.2|15.65|17.5|20.55|24.5||||33.1|35.05|15.75|15.4|16.7|18.9|13.65|6.75|6.79|9.98|13.36|15.32|13.6|14.23|14.83|22.1|24.22|26.39|20.98|19.39|25.91|21.65|23.88|25.5|29.53|26.72|27.15|28.15|27.496|29.47|29.8|28.93|32.79|30.729|25.21|25.91|23.22|25.85|29.07|30.055|33.195|36.655|37.18|44.795|43.54|40.38|27.68|23.28|27.485|27.28|29.026|36.71|37.66|39.83|45.19||||||||||||||||
2024-04-29 08:19:49|pink_usa_1205|ATLCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.433||6.7||||9.833|11.067|10.3|||14.133|13.8|16.3|16.4|22.65||||||14.5|13.45|14.8|17.43|12.6|4.95|6.26|8.8|10.45|13.3|12.38|12.05|13.7|19.35|21.36|22.31|19.26|16.76|23.43|18.66|19.66|22.2|25.96|24.52|24.84|24.76|25.99|28.05|27.48|27.01|29.612|27.065|24.03|24.26|20.4|23.87|25.308|26.84|29.58|32.195|34.7875|39.73|38.06|37.2|26.48|21.44|25.2|25.115|26.78|32.02|31.07|34.21|39.98||||||||||||||||
2024-04-29 08:19:50|pink_usa_1206|ATTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|21.4|23.55|25.85|29.5|||||39.2|||21.6697|23.55|26.45|25.6|32.2|30|30.55|39||||||||||||||||
2024-04-29 08:19:50|pink_usa_1207|HUSQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85||7.35|||||||||||6.4514|||||||||||||||9.29|10.77|9.7733|7.97|7.82|7.92|8.74|7.67|7.7|6.5|6.33|10.855||||||||||||||||
2024-04-29 08:19:51|pink_usa_1208|HSQVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|7.25|11.1|13.88|13.98|13|12.03|12.65|13.93|15.87|15.8|9.24|9.9|11.54|9.2|9.68|12.04|12.29|11.52|12.8|12.08|13.38|15.62|14.89|14.94|15.635|15.39|13.05|12.86|12.82|15.76|17.57|14.64|17.19|20.6|19.63|18.25|21.45|18.92|15.74|15.45|15.5|16.9|15.65|16|13.5|14.5108|21.722||||||||||||||||
2024-04-29 08:19:51|pink_usa_1209|ALFVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|14.75||19.39||17.81|16.85||||19.59|22.99|22.15|22.99||26|26.582|23.334|20.55|19.021|19.66|16.925|17.77|16.04|15.09|15.83|15.025|18.03|20.07|22.45|23.76|23.99|25.21|27.005|21.555|22.235|20.84|17.54|24.61|22.91|19.07|25.62||||||||||||||||
2024-04-29 08:19:52|pink_usa_1210|SCTBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65||9.67|10.14|10.11|9.4|||||7.81|||8.35||7.84|9.11|9.3|||10.19||10.88|12.01|||12.86|||||14.62|||15.8||17.04|15.8|17.5|16.8|15.75|16.75|15.75|15.71|15.0972|11.29|14.44||||||||||||||||
2024-04-29 08:19:53|pink_usa_1211|GNGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75||||28.8||30.6025|29.88|35.29|31.25|35.86|26.15|26.19|23.59|27.49|24.09|22.15|24.62|22.17|21.285|19.46|15.63|16.9|20.68|18.01|18.215|12.51|9.445|11.885|10.2625|11.75|13.88|13.94|17.98|16.74|17.83|23.14||||||||||||||||
2024-04-29 08:19:53|pink_usa_1212|SSAAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||1.75|||2.796|2.7|2.27|1.64|1.64|1.66|1.38|1.502|1.75|0.958|1.635||||||||||||||||
2024-04-29 08:19:54|pink_usa_1213|ASAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2133|3.3067|4.4933|4.5367|4.63|3.7133|3.75|5.04|4.4567|5.0967|5.9033|6.5733|6.72|7.25|8.4833|8.3733|8.5633|8.3967|9.0425|9.9667|9.8667|9.13|10.27|9.825|10.335|10.18|9.21|9.65|10.99|10.6|10.2|11.11|10.74|10.19|9.27|10.27|9.94|10.58|11.94|11.18|9.8|11.575||||||||||||||||
2024-04-29 08:19:54|pink_usa_1214|TLTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.55|9.28|10.15|7.71|8.6|8.5|8.188|8.05|6.33|6.09|6.05|5.86|6.25|6.52|5.77|5.74|4.91|4.96|4.03|4.42|4.01|3.803|4.27|4.84|5.74|6.19|5.645||6.53|6.05|6.16|6.67|7|7.4|7.492|6.5825|7.269||||||||||||||||
2024-04-29 08:19:55|pink_usa_1215|HXGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02||31.13|32.3|33.55|35.8|36.43|31.3|35.6|34.84|38.85|41.19|33.995|40.21|43.88|48.2725|49.155|58.65|54.2|59.725|50.04|51.65|47.735|45.1|55.9|55.35|50.91|69.17||||||||||||||||
2024-04-29 08:19:56|pink_usa_1216|NDRBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0137||7.95|||||10.95|11.2||12.5|13.05|14.65|14.65|18.05|22.1|26.02||||||||||||||||
2024-04-29 08:19:56|pink_usa_1217|SWMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|10.08|11.8|14.01|14.92|17.6|18.2|15.57|19.24|19.35|20.66|17.508|16.16|17.6|18.15|15.63|15.76|17.37|16.697|16.52|15.04|15.03|14.43|16.87|16.15|17.11|17.74|15.752|15.64|16.91|17.85|19.4|21.265|23.205|26.53|19.76|23.92|23.61|19.48|23.87|31.295|34|39.31||||||||||||||||
2024-04-29 08:19:57|pink_usa_1218|THQQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|7.65|12.35|17.9637||||||||||||||||
2024-04-29 08:19:57|pink_usa_1219|SASDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.416|||||5.37||4.1||5.16|2.81|2.81|4.01|2.13|2.09|1.57||||||||||||||||
2024-04-29 08:19:58|pink_usa_1220|EVVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.756|9.432|12.428|14.24|13.46|13|15.56|11.86|15.012|16.6|18.55|26.97|39.86|58.5|73.3||||||||||||||||
2024-04-29 08:19:58|pink_usa_1221|BDNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|38.65||29.76|34.28|43.95||64.29|||||||48.04|49.5|47.69|41.2|52.41|40.6|43.98|60.0606||||||||||||||||
2024-04-29 08:19:59|pink_usa_1222|BOLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.85|13.2|11.8|17.14|20.3|18.8|16.6|11.95|17.2|14|15.75|16.01|17.43|14.75|15.32|13.92|14.7|14.29|16.01|16.6|20.05|21.46|18.51|16.98|12.5|17|22.25|26.71|32.23|27.41|32.55|32.2|35.3|35.8098|26.85|22.2098|25.54|30.5|30.5|30.5|26.9535|19.4234|26.05||||||||||||||||
2024-04-29 08:20:00|pink_usa_1223|HXPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8684|||||||8.265||||9.94|||||||||||10|||7.54|7.58|7.5|9|8.34|7.4|7.16||||||||||||||||
2024-04-29 08:20:01|pink_usa_1224|BOZTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.32|10.15|8.9|9|5.51|6.68|5.7625|6.1825|5.56|5.77|7.295|14.04||||||||||||||||
2024-04-29 08:20:02|pink_usa_1225|LNEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|21.69|19.6||27.67|22.95|31.47|34.566|28.05|32.46|28.54|29.37|32.28|28.155|24.46|24.505||||||||||||||||
2024-04-29 08:20:02|pink_usa_1226|LNDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|8.65|9.3|8.7||4.5|5.8907|9.92|11.73|14.09|15.05|24|23.26|18.22|23.14|23|23.01|21.4|21.42|20.43|19.93|20|18.54|15.9|14.35|16.21|12.3|14.51|15.45|17.94|18.02|16.27|20.23|20.0364|22.01|23.38|22.428|30.44|34.7|25.7|32.95|30.4|29.28|31.51|28.5475|24.9|25.4||||||||||||||||
2024-04-29 08:20:04|pink_usa_1227|ORXOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|20.3|||11.72|6.9||||||3.7945|||5.25|4.55|4.18|4.9|6|7.285|7.65|7.3|6.11|6.1|6.1|5.6||||||||||||||||
2024-04-29 08:20:04|pink_usa_1228|NTNTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|17.34|16.87|19.86|15.22|12.38|10.87|7.854|8.7|7.72|6|5|5.455|5.85|8.3|18.585||||||||||||||||
2024-04-29 08:20:05|pink_usa_1229|BIOGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|24|20.8|20.05|24.7|25|25||||||||||||||||
2024-04-29 08:20:06|pink_usa_1230|SVCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4956|12.98||||||||||||||||
2024-04-29 08:20:06|pink_usa_1231|RSLBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69||2.69||||4.24|||||7.5247||13.99|11.65|11.4373||14.95|21|25.75|26.4|24.65|16.85|16.51|12.098|13.2|12.12|10.77|13.2|19.5|11.6|9.75|8|10.94||||||||||||||||
2024-04-29 08:20:07|pink_usa_1232|BIOVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5923|||||||||||||||||31.25|22.9|21.75|21.75|16.9625|16.5|20|22|22.3||||||||||||||||
2024-04-29 08:20:08|pink_usa_1233|GENTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|8.75|16.35|20.05||||||||||||||||
2024-04-29 08:20:09|pink_usa_1234|HNNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|3.745|4.76|5.725|6.065|5.925|5.29|6.55|6.74|6.4|7.44|6.09|5.9|7.24|6.09|7.22|6.44|7.16|6.94|7.41|8.46|8.885|8.51|8.46|8.4|8.66|7.97|7.83|7.17|6.54|6.1|6.11|5.785|5.24|4.99|5.05|4.61|3.255|3.07|2.69|3.63|2.945|3.105|3.66|3.77|3.76|2.94|3.22||||||||||||||||
2024-04-29 08:20:09|pink_usa_1235|EKTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|15.86|15.401|15.65|15|13.23|14.07|12.91|9.87|10.41|7.136|6.2|7.8|8.12|7.81|8.53|8.62|9.66|10.06|10.27|8.61|9.215|12.19|14.1675|11.2|11.71|13.06|12.6|12.94|10.822|10.7|11.94||||||||||||||||
2024-04-29 08:20:10|pink_usa_1236|HMRZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.825|23.95|29|29.5|29.875|26.1|30.79|34|32.2|37.35|30.95|27.95|36.51|30.69|37.15|32.5|36.199|35.8|36.98|42.12|43.79|42.7|42.2501|42.8|43.5|40.039|38.65|36.99|32.14|31.8|30.52|29.25|26.4|25.15|25.81|23.234|17|14.86|13.64|18.55|15.298|15.73|19.3|19.2|17.6|12.95|15.53||||||||||||||||
2024-04-29 08:20:11|pink_usa_1237|ZFSVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.07|357.71|326.75|222.45|210.346|244.67|89.982|105.5|85.835|110|127|128|169.5|146|142.593|155|163.782|172.187|178|198|220.5|||||307.5|286.9569||311||257.5|179|175|173|205|220|237|218|221.5|236.52|287|267.1|217.44|205|253.88|210|241.5|238.6|280.8301|266.71|264.1|283.5|301.901|295.2375|298.9406|311.15|325.45|319.16|286.5|263.225|213.23|245.5|252.87|263.65|278|290.2|303.2|301.25|334|313.4|294.9|314.78|323.8|324|353.19|392.05|439.3|325.4|368.59||||||||||||||||
2024-04-29 08:20:12|pink_usa_1238|ZURVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|28.25|29.15|30.3|25.28|17.85|14.25|17.9|21.65|23.15|23.53|20.38|21.67|22.3|28.37|26.76|21.91|21.17|24.52|21.03|24|24.98|27.72|26.27|26.03|27.98|29.87|29.797|30.076|31.37|32.42|32.49|27.75|26.23|20.92|24.1|25.74|26.195|28.005|29.025|30.34|29.97|33.11|29.81|30.085|31.235|32.41|32.32|35.72|39.38|44.715|31|37.22||||||||||||||||
2024-04-29 08:20:13|pink_usa_1239|CSGKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0991|41.3231|49.1016|50.2684|42.733|37.6284|42.6844|36.0727|44.6873|41.7121|27.0788|21.9353|26.7385|19.0573|18.5322|22.859|27.4629|28.1678|28.897|28.2942|30.6569|29.1595|27.9344|26.2621|24.0938|25.0953|26.1065|20.78|12.92|13.58|12.7|13.39|15.32|13.79|14.61|16.65|18.75|15.26|15.17|12.04|12.29|11.43|11.65|13.02|11.08|8.8|11.01||||||||||||||||
2024-04-29 08:20:13|pink_usa_1240|SSREY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.7675|14.94|14.4375|15.5625|17.8325|20.0125|18.1425|19.805|22.195|23.2275|22.275|20.4545|21.36|23.055|22.215|21.59|23.64|22.74|22.45|20.8|22.88|22.355|22.55|22.365|23.52|25.42|22.19|22.595|22.84|24.555|23.845|25.18|26.685|24.84|17.11|20.44||||||||||||||||
2024-04-29 08:20:14|pink_usa_1241|SWZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1770|1696.22||2998.65|3906.1|5784.45|6287.37|6108.2|5499|4705|5147.35|5269.5|5286.6|5844.35|4775|5703||||||||||||||||
2024-04-29 08:20:14|pink_usa_1242|BLHEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||||||10.12||||||||||||||||13.04||12.86||12.02|12.45|11.62|12.28|||||||15.84||15.33|16.45|17.61|18.9|17.39|13.44|15.86||||||||||||||||
2024-04-29 08:20:15|pink_usa_1243|JBAXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|7|7.75|8.81|8.79|7.88|6.78|8.03|6.53|6.62|6.75|7.54|7.8|8.85|9.32|9.23|9.03|8.865|9|9.19|10.8|9.77|9.27|8|8.85|8.31|8.735|9.72|10.325|11.06|11.53|13.125|11.645|10.565|8.02|8.03|7.975|7.62|9.35|8.885|8.29|9.39||||||||||||||||
2024-04-29 08:20:16|pink_usa_1244|JBARF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3078|27.989|34.6987|36.879|43.9617|41.8125|37.6117|37.1232|38.9306|31.9455|32.6294|32.7|39.8|42|47.5|46.55|46.2501|45.15|45.48|44.75|46.15|54.85|49.1|47|40.64|44.15|41.1|43.75|48.1|53.3|56.078|57.75|66.3|60.43|54.59|41.3533|43.21|44.2|39.4573|47.45|42.3|40.32|46.36||||||||||||||||
2024-04-29 08:20:16|pink_usa_1245|CFRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.64|3.45|3.35|3.4|3.75|5.55|5.75|6.12|5.74|5.4|6.11|5.8|6|7.66|7.94|9.39|9.706|10.08|9.925|10.43|9.55|9.34|8.74|8.78|7.49|7.31|6.328|5.845|5.87|6.39|7.31|8.23|8.78|8.49|8.75|9.15|8.97|6.45|7.385|7.355|7.65|7.57|6.805|5.64|6.467||||||||||||||||
2024-04-29 08:20:17|pink_usa_1246|CFRHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|21|27.05|34.2511|34|35.25|37.55|54.2|56.75|64.75|51.75|47.82|61|61.5|61.35|74.2|80.2|91.12|97.25|101.4442|99.55|105|95.35|94.07|89.5945|86.5|75.6|74.38|63.32|59.81|60.9|63.8501|75.87|83.19|89.55|86.25|88.5046|92.31|90.3|64.66|73.4867|74.95|77.8|77.25|69.7|57.62|65.76||||||||||||||||
2024-04-29 08:20:17|pink_usa_1247|SZLMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|10.446||11.86|||11.89||||12.5||11.51|13.15|14.93|16.53|||17.68|18.3|18.14|18.54|20.3|22.42|23.6|24.78|23.54|17.9|20.25||||||||||||||||
2024-04-29 08:20:18|pink_usa_1248|ABLZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|14.9|18.15|19|20|16.1625|18.478|19.9|23.7|26.6|19.5|18.77|20.65|16.2197|17.85|18.3903|22.45|22.05|22.4|25.5125|25.2|24.1798|24.9901|22.935|21.25|21.53|20.1|18.43|17.71|20.5625|21.86|20.555|22.6|24.85|23.23|25.5|25.3|23.9765|23.55|20.1525|20.5|18.2|18.5275|21.85|22.48|19.9035|26.01||||||||||||||||
2024-04-29 08:20:19|pink_usa_1249|RHHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|26.5|29.0625|30.1875|27.0625|26.4375||24|22.375|19.1125|18.594|17.875|16.9375|20.0625|18.8125|18.4375|15.3125|19.1875|19.875|22.625|25.125|26.3375|23.775|26.35|13.4|15.8|17.0875|18.875|18.4375|19.6|22.5875|22.4|23.3375|23.025|21.7|24|22.1875|21.525|20.7125|17.75|14.925|16.275|19.875|19.95|20.65|17.75|16.73|17.21|18.205|21.96|21.475|19.255|21.985|19.925|22.5|24.2532|28.775|31.945|32.235|34.865|37.27|37.12|36.44|37.46|34.32|37.48|33.875|33.28|32.15|32.88|31.87|27.81|30.675|34.145|31.46|31.72|29.77|27.2|30.86|31.37|34.62|33.06|34.78|38.55|43.86|43.95|44.49||||||||||||||||
2024-04-29 08:20:20|pink_usa_1250|RHHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4||67.15|79.45|75.527|69||||89.75|103.6|104.75|96.5|108.8|102.75|123|137.75|148|193.88|154.466|||192.5|185|176|188.75|190.171|172.2779|169.5|136|124|131.25|158.5|160.5|167.8972|132.5|137.75|143.2093|145.25|175.5|170.44|158|176.52|162.05|183.15|188|228.25|252.95|254.83|275.2|306.12|300.6|292.25|301.35|271.04|295.31|272.15|267.24|252.56|252.7225|247.93|221.48|243.25|274.55|253.4|252.64|233.6|219.32|247.75|248.05|269.52|272.25|274.1|303.35|325.6|355|348||||||||||||||||
2024-04-29 08:20:21|pink_usa_1251|NSRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.2||11.1752|11|12.7752|11.95|14.8752|17.4752|21.25|19.95|22.2|18|18.4252|19.85|18.3|16.95|19.2|20.5|21.3|20.3252|20.424|21.5|20.72|22.14|24.12|23.02|20.64|19.3|20.9|21.5|23.34|27.32|26.14|23.78|25.62|27.3|26.32|27.44|29.84|30.22|30.02|33|35.48|38.16|38.62|41.42|48.98|44.236|49.2|44.23|37.75|33.37|36.38|40.6|47.55|48.6|46.05|50.4|54.73|55.65|64.33|62.74|55.12|60.9|57.3|62.02|65.41|69.48|67.31|66.71|72.981|73.65|78.09|77.22|75.05|76.62|78.23|72.71|73.55|70.66|73.9|80.79|67.615|72.915|84.475|84.99|87.6|79.86|76.55|83.02|84.8|90.54|97.75|110.52|104.38|111.56|105.955|121.7485||||||||||||||||
2024-04-29 08:20:22|pink_usa_1252|HCMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2571|13.0762|14|12.4667|11.4762|11.381|12.3143|13.8762|15.0952|11.381|10.0857|12.2952|10.7619|11.5524|12.9048|15.1857|14.8762|13.1714|13.8095|15.3333|16.8|15.3238|13.9619|14.6|14.8095|11.7143|10.55|7.59|8.918|10.71|10.35|11.33|12.03|11.61|10.87|11.64|10.3|9.915|8.935|9.74|9.82|9.37|10.38|9.26|7.92|9.5||||||||||||||||
2024-04-29 08:20:22|pink_usa_1253|STMEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||||||6.9|6.7799|||||9.4||7.875||9.6|8.3|7.5|9.07|8.75|6.82|6.9|5.61|5.4809|7.8|9.15|13.6|16.33|16.73|22.1|22.92|23.71|20.86|14.4175|17|17.63|17.32|24.43|28.65|25.055|30.45||||||||||||||||
2024-04-29 08:20:24|pink_usa_1254|PRGAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.25|67|76.4|86.7|79.75|64.4|64.75|77.5|93|95|81.55|68.25|73.26|54.5|62.181|65.32|72.45|69.55|73.1|77.45|83.05|88.7519|86.75|79.66|75.37|69.35|61.7|62.9|57.49|66.33|69.09|63.11|65.22|78.13|81.255|84.99|88.33|88.5|82.5|69.96|79.05|75.6|71.065|79.1|76.2478|72.65|84.8||||||||||||||||
2024-04-29 08:20:24|pink_usa_1255|SHLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.15|54|63.9|||76.55|||109.34||105.45|109.36|121.74|130.85||128.7||146.5|144.4|||155.0482||140.6|162.8|||161.1|166.65|181.2|191.6|176.45|191.9|213.35|||236|211.4|231.6|202.35|227.25|213.85|222.8|248.2|257.45|227.05|255.25||||||||||||||||
2024-04-29 08:20:25|pink_usa_1256|SHLRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5|||118|||||144||||149.57|145.0759|||||||||||||220.4808|233.75||||223|206.0471|220.03|245|230|208|262.8079||||||||||||||||
2024-04-29 08:20:25|pink_usa_1257|AHEXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|21.95|23.96|25.55|24.7|23.1|22.49|29.25|33|34.15|22.18|20.21|25.37|20.11|22.46|24.19|28.61|28.6|32.1|38.78|42.13|41.64|37.79|35.0665|39.33|39.47|39.09|33.25|29.31|30.215|28.99|30.7761|35.78|37.09|35.94|37.57|40.22|30.31|30.4|24.745|26.62|27.485|26.04|31.48|27.08|23.24|26.35||||||||||||||||
2024-04-29 08:20:26|pink_usa_1258|SGSOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|12.29|12.4|12.85|13.15|11.89|14.46|16.47|16.87|19.82|17.91|16.11|18.95|18.65|20.05|22.01|25.27|22.55|23.096|22.54|24.635|24.96|22.28|21.48|20.26|18.947|17.32|18.39|19.85|21.36|22.11|19.915|21.215|23.51|22.08|24.32|25.41|25.9|26.595|23.545|25.395|25.32|24.13|25.885|25.57|22.739|26.087||||||||||||||||
2024-04-29 08:20:27|pink_usa_1259|GLNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.88|10.5|11.54|11.03|11.57|10.23|9.36|10.1|10.91|11.02|11.98|10.4|9.09|9.05|4.36|2.79|3.3|3.89|4.525|6.935|8.11|7.32|9.16|9.135|10.57|9.83|8.34|7.4|8|6.52|5.425|6.36|5.29|3.74|4.38||||||||||||||||
2024-04-29 08:20:28|pink_usa_1260|CCHGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|17.838|22.52|19.77|24.27|20.16|19.34|22.23|20.71|24.35|28.64|33.865|32.15|34.174|35.17|34.055|29.71|33.79|35.74|32.81|33.255|34|23.42|26.32||||||||||||||||
2024-04-29 08:20:28|pink_usa_1261|KHNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|22.2|22.85|24.06|23.5|22.12|24.74|25.52|28.38|26.892|27.374|27.13|29.58|28.265|27.05|26.86|26.41|28.2|28.06|25.7|28.37|32.01|35.45|34.72|32.91|30.3|33.29|27.8|27.6|26.45|28.9|32.55|30.2775|28.35|37.82||||||||||||||||
2024-04-29 08:20:29|pink_usa_1262|CLZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.35|8.25|10.55|10.02|11.25|13.45|17.75|16.5|21.52|13.55|9.84||12.65||10.85|14.99|14.47|15.79||20.26|20.64|17.87|18.21|17.99|21.389|18.61|18.27|16.46|17.83|17.41|15.7|18.59|21.24|23.97|27.33|25.31|23.88|25.31|19.62|21.065|18.49|17.79|20.58|22.73|18.35|20.57||||||||||||||||
2024-04-29 08:20:29|pink_usa_1263|PGPHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.75|129||110|135.75|||187||177.46|190.5||182.2|||248.372|262||259|264.4|258.1|288.55|308.75|299.65|322.65|353.5|364|424.92|457.75|491.92|522.1|598.3|644.35|675|730.0466|748.31|788.9|651.25|717.35|700.2|809.8|837.5|952.2|799|1030.06||||||||||||||||
2024-04-29 08:20:30|pink_usa_1264|SXYAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3353||||||||||||13.6|15|16.6|17.55|17.89|17.145|23.93||||||||||||||||
2024-04-29 08:20:31|pink_usa_1265|SKFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5864|||||0.5653||||||||||||||||||1.7486|||||200|121|135|149.0788|142.5865|170|176.5|177|233||||||||||||||||
2024-04-29 08:20:32|pink_usa_1266|LZAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.15|9.83|8.05|7.38|6.45|8.3|7.7|8.46|8.66|6.1|5.82|5.22|3.54|4.48|4.72|6.26|7.42|7.12|9.24|10.4|10.72|11.28|11.648|12.26|13.855|13.48|15.63|14.92|17.2|18.99|17.78|18.345|20.925|25.1699|25.75|25.49|27.21|32.31|32.28|28.575|31.02|35.59|34.24|41.82|49.9|61.49||||||||||||||||
2024-04-29 08:20:32|pink_usa_1267|GBERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|||||35.94|36.67|31.96|33.69|36.38|38.31|44.89|40.06|43.58|45.69|46.5264|43.18|44.2106|43.33|45.47|39.08|39.86|43.915|44.8|54.52|50.51|49.1|57.89||||||||||||||||
2024-04-29 08:20:33|pink_usa_1268|SONVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5795|24.9338|25.4801|21.0099|16.3709|19.9868|22.5497|18.745|17.5927|21.8642|23.9007|21.5662|22.3113|27.8642|27.7649|30.0397|31.6589|30.0497|27.4172|29.4934|26.1556|25.2119|23.5033|26.4437|27.5762|24.0944|26.0066|32.5778|33.3179|31.1026|31.1026|35.1556|36.6656|32.0066|36.5811|43.4801|46.0629|45.3974|49.3808|42.755|46.99||||||||||||||||
2024-04-29 08:20:34|pink_usa_1269|GVDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.6|14.3|16.2|15.9|15.35|18.08|20.53|19.68|21.2|19.29|18.64|18.98|18.46|18.6|20.06|23.8|25.6|27.57|28.14|31.185|32.34|33.65|34.49|38.75|36.679|34.71|35.64|37.76|38.34|41.93|35.89|36.325|40.865|40.84|44.99|45.655|44.77|49.1|49.29|49.28|52.23|52.444|58.76|65.1|70.75|83.452||||||||||||||||
2024-04-29 08:20:35|pink_usa_1270|GVDBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|660|||||1015|950||945|825|935|928.51|942|995|1194|1293|1408|1420|1543|1612|1636.4039|1711.36|1915.96|1863.55|1805|1758.9|1872.15|1935.54|2112|1809.24|1773.5|1997.5||2265|2317.28|2238|2333.85|2429|2459.5|2584.5|2646.5804|2917.6|3223.8741|3460.8832|4283||||||||||||||||
2024-04-29 08:20:35|pink_usa_1271|SAUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.75|15.6143||20.85|18.25|21|27.22|32.3|37.2968|35.1|33.92|41.08|30.273|39.36|40.55|37.89|47.74|48.92|41.17|48.735||||||||||||||||
2024-04-29 08:20:36|pink_usa_1272|SWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.0318||||84.6|||91.0528||||||||85.6523||91|||||81.8154|84.1|81.6076|100.05|102.2|108|91.55|90.7346||||||||||||||||
2024-04-29 08:20:36|pink_usa_1273|SWZCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|305|378|353.147|334.02|387.75|416.8986|440|438|440|385|401.7721|367.335|405|395|470.629|435.25|454|513.4|587.5|601.8|551.53|606.07|562.85|590.3646|544.4|497.925|491.2|479.3|482.55|428.63|444.46|457.85|496.15|520|545.4|455.15|456.75|456.041|452.7|483.0613|497.35|515.95|570.85|504.75|565.55||||||||||||||||
2024-04-29 08:20:37|pink_usa_1274|SCMWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.625|34.625|34.438|33.875|34.438|35.5|29.375|23.625|23.3|23.4|28.59|27.07|28.6|28.9|27.57|29.01|29.9|30.33|27|28.98|33.6|30.146|32.82|39.15|39.43|33.43|33.43|30.94|30.4|32.44|32.89|36.41|38.47|35.32|34|38|37.5|34.57|31.04|28.27|30.67|27.9|34.55|37.86|34.38|32.15|37.78|40.85|43.04|45.96|45.05|36.5|39.94|36.296|40.6568|41.47|45.33|43.36|45.72|50.97|58.05|60.19|57.85|60.39|57.4|57.88|57.89|49.85|48.7|46.965|47.97|42.84|44.09|47.68|50|51.9|54.25|45.32|44.81|46.43|44.56|48.625|49.97|51.5|53.4|51.26|56.69||||||||||||||||
2024-04-29 08:20:38|pink_usa_1275|EMSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545|576|600.7204|600.7204|638.2249|642.0034|623.7423|896.7358||||||||||||||||
2024-04-29 08:20:39|pink_usa_1276|FEEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|||||||||||||||||||||||||3.65||||||4|2.7|2.75|2.26|1.8592|1.45|1.45||||||||||||||||
2024-04-29 08:20:40|pink_usa_1277|BPMUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.75|78.2|79.35|82.55||61.8215||||82|||||||||87|||114|105|94.35|121.42|141.98|102.05|98|65.7|76.92|69.6|68.4115|80.55|80.25|82.71||73.675|73.205|60.85||50.86|43.485|44.31|52.95|59.6|49.6|55.47||||||||||||||||
2024-04-29 08:20:41|pink_usa_1278|TMNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0223||21.11|15.56||||||24.3216|26.1|||35.9||||37||||||66.85|76.25||||||||142.84|165|163.25|143.3819|149.8972|127.85|155.8763||||||||||||||||
2024-04-29 08:20:41|pink_usa_1279|TMSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.23|93.6275|98.63|129.05|122.7|149.65|184.7|122.47|144.65|173.3|161.42|152.98|148.11|152.035|157.85||||||||||||||||
2024-04-29 08:20:42|pink_usa_1280|VACNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|||9.9032|10.9|10.9|10.9|10.9|10.9|10.9||||||||||||||||
2024-04-29 08:20:42|pink_usa_1281|PSPSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1|||52.75|65.7923||72.9||93.9|||88.8||||93.4067|||89|||||90|85.37|||||86.43|||||90.84||||100.45|102.4|120|123.05|139|113.5|119.9||||||||||||||||
2024-04-29 08:20:43|pink_usa_1282|HNHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7302|6.6751|6.3806|8.4911|8.3439|7.7549|7.7549|6.9696|7.2641|6.7242|4.4174|4.8885|6.4591|6.1352|5.3892|6.0763|5.6542|4.7609|5.0456|5.0456|5.1536|5.9683|7.0874|6.2628||6.4935|5.3597|6.25||5.2159|6.2477|6.425|7.3125|8.518|9.825|8.7875|7.3125|7.3125|6.7625|4.58|4.79|4.58|4.648|5.95|5.17|4.91|5.36||||||||||||||||
2024-04-29 08:20:44|pink_usa_1283|CUII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|16.38|17|13.25|14.5|14.88|11.14|13|12.92|8.8|12.41||6.9|||9.5|10.11|5.2||3.94|4.5|3.5||||3|2.9|2.8|2.25|2.17|1.25|0.751||||||||||||||||
2024-04-29 08:20:45|pink_usa_1284|SMUUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|23.42|25.19|16.67|19.38|19.09|19.51|23.35||||15.25|15.18|15.5|14.67|18.68|15.95|17.0835||17.33|18.2|18.985|16.955|18.0575|16.95|17.57|16.12|16.12|15.65|11|8.33|8.73||||||||||||||||
2024-04-29 08:20:46|pink_usa_1285|BKKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.6|3.2|3.55|3.4|3.4|4.78|5.38|5.15|5.21|5.01|4.72|6.1|5.74|6.6|5.96|7.59|6.67|5.82|6.45|5.2191|5.59|6.33|6.2175|5.748||4.4|4.78|4.529|4.5|4.8723||||5.5188|6.5|7.21|6.23|6.471|6.47|6.86|6.09|5.45|5.744||3.11|3.16||||||||||||||||
2024-04-29 08:20:46|pink_usa_1286|BKKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|30.5|37.5|37|30.78|29.75|26.74|28.19|31.26|31.25||27.65|22.17||22.43||25.12|21.53|27.5|26.91|28.87|32.52|37.1|30.9|33.4499|30.984|34.42|31.04|27.6|29.71|20.21|14.97|16.83||||||||||||||||
2024-04-29 08:20:47|pink_usa_1287|BKAYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.03|24.89|25.15|24.6|24.56|25.87|21.44|17.89|17.89|17.89||||||||||||||||
2024-04-29 08:20:48|pink_usa_1288|KPCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|19.54|22.55|23.5|28.58|27|19.26|21.184|21.35|23.28|28.35|30.63|27.63|23.79|19|18.84|19.35|19.41|22.73|19.06|21.785|22.35|25.9|28.71|29.69|24.56|25.94|24|24.82|23.55|20.28|20.38|15.78|10.995|10.82||||||||||||||||
2024-04-29 08:20:49|pink_usa_1289|PEXNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.3|7.9|8.7818|8.78|11.53|11.55|12.25|11.8|9.89|12.14|10.2|9.59|10.49|10.5|10.26|11.05|10.01|9.42|9.65|10.05|8.14|6.75|6.22|4.5|3.75|3.56|4.11|4.64|4.75|5.82|4.9|5.17|5.5|7.35|7.75|8.065|7.85|8|8.33|8.2|7.93|8.25|4.89|5.62||||||||||||||||
2024-04-29 08:20:50|pink_usa_1290|PTXLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|||2.24|2.73|2.59|2.51|||||3.945|3.91|3.98|3.97|4.03|3.8065|2.04|2.93||||||||||||||||
2024-04-29 08:20:51|pink_usa_1291|SCVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97||17.7|||12.83|15.46|14.4|14.09|12.85|10.77|9.02|12.2||||||||||||||||
2024-04-29 08:20:51|pink_usa_1292|TOIPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|23.95|23.95|23.95|17.17|9|13||||||||||||||||
2024-04-29 08:20:52|pink_usa_1293|AIPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.339||||||||15.79|19.42|23.48|21.41|20.86|19.25|21.28|20.85|22.69|25.87|19.65|18.9099|17.8||||||||||||||||
2024-04-29 08:20:52|pink_usa_1294|APTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.748|||||2|2|2.35|2.4|2|1.9|1.6||||||||||||||||
2024-04-29 08:20:53|pink_usa_1295|THNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|||||||16.55|||||||16.26|16.79|16.79|17.88|17.31|9.96|11.77||||||||||||||||
2024-04-29 08:20:53|pink_usa_1296|CPPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|29.3|27|20.75|23.74|19.55||||||||||||||||
2024-04-29 08:20:54|pink_usa_1297|AVIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.6|2.3|2.7|2.1|2.9|3.07|2.75|3.17|3.71|4.55|5.3|5.52|6.8|7.05|6.67|9.624|7.15|6.89|6.52|7|6.45|7.128|7|7|6.452|5.73|4.893|4.333|4.84|4.11|4.8404|5.24|5.62|5.33|6.27|5.89|6.07|5.26|5.78|5.89|7.64|7.26|6.25|5.76|6.14||||||||||||||||
2024-04-29 08:20:55|pink_usa_1298|AVIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|7.27|7.27|6.46|5.93|5.8||||||||||||||||
2024-04-29 08:20:55|pink_usa_1299|INDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.735|||16.73|14.48|12.26|11.95|8.48|9.405|8.15||||||||||||||||
2024-04-29 08:20:56|pink_usa_1300|TSCFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.23|32.82|32.85|32.85|32.85|21.25||||||||||||||||
2024-04-29 08:20:56|pink_usa_1301|TACYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.23|9.69|9.96|6.4|6.44|5.56||||||||||||||||
2024-04-29 08:20:57|pink_usa_1302|BDULF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.61|0.75|0.76|0.715|0.75|0.97|1.28|1.76|1.71|2.22|2.23|2.31|2.77|3.2|3.42|4.91|5.67|3.9|3.98|3.8725|0.445|||0.62||0.51||||0.61|0.625|||||||||0.8|0.79|0.835|0.77|0.79|0.683|0.6109||||||||||||||||
2024-04-29 08:20:57|pink_usa_1303|KGTHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|11.27|9.79||||||||||||||||
2024-04-29 08:20:58|pink_usa_1304|INGVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6841|8.677|11.6334|11.2878||7.95||8.7|12.05|11.65|8.5|6.5|8.85|6.08|7.24|8.9|8.2|9.1|10.9|13.2|14.4|13.85|13.82|14.37|14.93|16.52|15|13.8|11.61|12.35|11.86|13.39|14.517|16.98|17.77|18.21|18.31|14.5675|13.973|12.2|13.22|10.9|9.351|11.5|9.3|5.63|8.1||||||||||||||||
2024-04-29 08:20:59|pink_usa_1305|NNGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.19|22.345|21.135|22.3|21.605|21.77|19.66|16.93|19.19|17.61|14.84|18.434||||||||||||||||
2024-04-29 08:20:59|pink_usa_1306|NNGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4756|28.5422|27.8053|29.7704|33.3566|30.802|33.1797|28.8861|31.6372|30.409|36.1076|38.7015|41.3353|43.7615|43.113|44.27|43.25|42.3|40.81|32.75|38.91|38.26|29.48|37.8525||||||||||||||||
2024-04-29 08:21:00|pink_usa_1307|AEGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.85|7.65||5.735||5.65|7.6|7.3||4.3425|||5.15|||6.39|7.59|9|9.0186|8.78|7.97|7.82|7.7|||5.66|4.78|4.9|3.8|5.0725|5.24|4.9|5.54|6.2174|6.79|7.0375|5.9837|5.7|5.11|5.125|3.922|4.49|3.5602|2.44|2.78||||||||||||||||
2024-04-29 08:21:02|pink_usa_1308|ABMRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|26.0036|23.65|21.45|21|17.86|14.5551|7.3942|9.2093||||||||||||||||
2024-04-29 08:21:02|pink_usa_1309|AAVMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.61|8.04|9.48||||||||||||||||
2024-04-29 08:21:03|pink_usa_1310|RYDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.2|27.4|29.95|27.6|25.8|26.5|30.37|35.44|35.67|33.25|32.5|36.71|31.24|35.07|33.4|33.05|33.9|32.47|33.35|36.32|39.1401|39.9499|35.6099|32.7|29.7|24.97|24.895|22.52|24.46|25.12|24.636|26|27.12|27.3|31.074|31.775|33.6788|32.9|29.85|31.88|31.35|27.65|28.75|22.235|16.31|14.94||||||||||||||||
2024-04-29 08:21:04|pink_usa_1311|RYDBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|26.75|26.75|30.25||23.95|25.45|30.4|35.9668|35|32.85|33.65|37.5|32.2|36.05|34.2|33.15|34.5|34.21|35.35|39.15|41.6965|41.7|35.03|33.98|30.45|25.45|25|21.84|24.25|25.4|27.76|26.86|27.75|28.3|31.5|32.6|36.69|33.83|30.43|31.39|31.8|27.845|28.55|23.13|15.6|14||||||||||||||||
2024-04-29 08:21:05|pink_usa_1312|EXXRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9|60.5|62|73.1869|71.5|64.55|59.5|63.07|63.5|68|78|72.2151|53.8578|59.94||||||||||||||||
2024-04-29 08:21:05|pink_usa_1313|EADSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|3.8375|5.25|4.7875|5.1125|4.7025|5.5125|5.6125|7.1125|8.21|7.7025|7.0875|9.1425|8.7075|9.385|8.0875|12.21|14.2125|14.2575|17.77|18.38|17.95|15.37|15.2|15.33|17.3|15.74|17.52|15.21|15.48|14.31|16.04|18.3|20.465|20.8|25.9|29.8|28.18|31.645|26.8|32.15|32.16|33.75|37.3|32.4|16.9|20.82||||||||||||||||
2024-04-29 08:21:06|pink_usa_1314|UNLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65|||||||30.3967|||||24.75||||||29.06|27.1|29.39||||||31.25||||||||||||||||||42.35|47.3||||||||55.2|52.55|62|58.65|52.8|49|59.133||||||||||||||||
2024-04-29 08:21:07|pink_usa_1315|AHODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3026|15.8325|15.965|17.1818||16.4618|16.8924|17.8066|18.1511|18.1908|15.1303|16.23|18.2571|15.7398|16.5612|16.7209|19.529|22.2318|22.8346|24.1794|24.5503|21.8895|19.1914|19.88|22.0137|23.3955|22.2395|24.4634|23.9893|25.0053|24.15|20|21.17|22|18.07|20.46|22.719|23|24.34|25.6053|25.76|23.33|23.01|26.05|24.9|24.585|30.605||||||||||||||||
2024-04-29 08:21:08|pink_usa_1316|ADRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.3734|13.0931|13.5722|15.2029|16.114|20.5265|21.2943|23.9325|24.7474|29.1597|28.6322|30.5026|35.467|36.5456|32.373|39.9273|44.459|40.4303|41.1497|36.8333|27.2659|32.2292|32.8047|37.1936|37.5355|34.8881|34.8535|33.7025|26.8308|24.6208|19.5677|15.7117|4.2589|8.6098|10.7047|9.6918|9.6687|9.0127|7.2285|8.4486|10.4169|8.7479|10.2788|8.5868|9.404|9.404|11.027|11.5334|11.4298|14.388|15.4585|16.1721|14.906|17.1966|14.2499|12.696|12.8226|13.8816|13.4096|15.5275|14.0887|14.4686|14.0427|13.9046|15.4124|16.3563|13.3751|14.5722|15.8038|13.5178|14.0887|14.5607|16.5865|18.785|18.4167|20.9144|21.4784|19.4316|18.1794|18.7319|19.9537|21.7069|21.0269|22.9925|23.1519|23.5254|23.85|19.615|21.26|22.15|17.98|21.43|22.41|22.95|24.24|25.65|25.7|22.41|23.448|25.75|23.41|25.355|30.07||||||||||||||||
2024-04-29 08:21:09|pink_usa_1317|ASMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|34.6286|23.2659|25.5398|26.2806|27.3523|13.5707|11.6|9.5344||20.5702|23.0563|24.9505|21.2755|16.7066|20.2868|21.9662|19.2692|21.9728|24.1886|29|24.2545|27.1545|33.2841|33.1523|35.8545|34.9318|42.2078|34.8673||28.1169|18.8961|19.4286|26.2987|35.1948|38.3377|39.5455|41.1039|42.9221|42.5325|57.1429|52.5974|44.0909|49.2208|59.8701|61.0109|75.8182|69.5455||79.75|88.15|89.465|89.5811|80.02|91.165|103.685|104.49|108.845|92.37|89.85|83.6|97.25|107.85|105.27|121.5|133.55|154.35|178.3325|192.25|203.28|203.91|166.22|182.09|192.01|217.94|265.64|278.31|322.68|374.74||||||||||||||||
2024-04-29 08:21:10|pink_usa_1318|HEINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|35.5|34.26|34.01|33.462|34.93|37.97|38.47|38.82|39.4|39.35|44.35|40.92|46.3|45.04|37.88|41.31|48.51|51.91|50.75|51.935|50.475|50.03|45.834|49.87|54.06|52.634|52.06|49.82|43.41|46.7||||||||||||||||
2024-04-29 08:21:10|pink_usa_1319|HINKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7548|34.5|42.05|46.0768|||44.6|46.95|51.4|58.25|51.752|44.4|52.92|47.5|56.172|61.45|72.1|71.8|68.5|68.9|66.78|70.1|75.3|75.325|77.61|79.04|78.33|89.8601|80.21|92.7|88.38|75.34|81.84|98.55|103.86|101.71|103.84|99.89|99.55|91.9477|98.75|107.8|105.49|103.72|97.9983|86.8267|91.8765||||||||||||||||
2024-04-29 08:21:11|pink_usa_1320|HKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.69|30.96|30.97|30.39|33.84|34.59|33.87|35.01|34.885|34.86|39.68|36.6|41.1|40.36|35.16|38.17|45.94|48.95|47.793|49.43|50.07|47.83|44.5|47.845|50.035|49.19|48.1|45.83|42.285|41.37||||||||||||||||
2024-04-29 08:21:11|pink_usa_1321|ADYEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.56|26.205|33.825||||||||||||||||
2024-04-29 08:21:12|pink_usa_1322|ADYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528|768.2|813.26|732.51|770|900|1391.51|1689.3||||||||||||||||
2024-04-29 08:21:12|pink_usa_1323|RDSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.3125|4.66|5.875|5.35|5.375|4.925|5.875|5.45|5.75|5.8|5.875|6.125|7.575|8.85|8.35|9.55|9.1|10.4||||12.75|12.2|12.35|12.5|11.55|14.6|13.31|5.95|5.85|8.35|9.31|12.37|11.07|9.75|10.4|12.31|14.63|16.71|11.61|11.42|13.73|12.42|12.19|14.39|15.1|16.36|19.21|19.66|16.568|17.95|16.54|16.455|13.89|15.065|13.03|12.88|11.9|14.895|17.47|15.18|16.31|18.435|18.87|23.32|25.834|24.44|25.97|21.69|25.86|27.88|30.908|32.29|31.02|31.96|38.44||||||||||||||||
2024-04-29 08:21:13|pink_usa_1324|AKZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9212|11.4836|11.0614|10.6399|10.4052|11.3659|10.9444|12.4443|13.4986|12.6085|14.6708|16.4519|38.0587|39.2305|14.811|15.3266|13.9205|15.5609|17.5295|15.9828|14.9516|14.5298|16.7796|17.9279|18.0919|16.2171|16.7946|16.8471|16.6596|16.9108|14.1173|11.8151|8.0804|9.5882|12.235|13.0108|14.5673|13.4799|12.6287|15.5047|16.9071|14.736|15.4747|16.7421|18.9769|20.2292|21.5341|21.4479|23.0114|30.4882|29.5283|28.6659|27.2598|31.7781|22.9815|12.835|13.1799|17.4095|21.2266|23.8289|19.1568|19.1418|19.723|20.3005|25.5424|27.076|19.0893|18.9469|21.4088|17.1563|21.465|21.465|23.8275|23.9175|22.0837|28.3388|30.9937|28.1475|26.3813|25.875|27.9112|28.71|25.29|26.595|21.8925|25.4194|25.335|23.265|25.1269|31.3762|34.1775|34.3924|36.45|32.9625|35.1|31.5281|30.28|28.03|29.86|31.97|26.61|27.52|33.03||||||||||||||||
2024-04-29 08:21:14|pink_usa_1325|ALLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7135|2.7761|3.1878|3.1214|3.2258|3.9563|4.5351|4.2296|1.4729|1.8254|3.6115|3.34|2.07|2.06|3.15|4.5|5.98|6.9|3.85|4.61||||||||||||||||
2024-04-29 08:21:15|pink_usa_1326|ALTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5||10|17|17|29|32.05|19.9|22.3||||||||||||||||
2024-04-29 08:21:15|pink_usa_1327|ALVVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9773||3.0245|||4.9225|4.1777||1.8903||||2.26|2.26|4.19|6|6.7|3.7|4||||||||||||||||
2024-04-29 08:21:16|pink_usa_1328|RYLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9149|25.6987|28.3548|28.4234|29.7662|34.6692|37.2445|38.232|37.892|42.2784|44.2327|36.0683|37.4895|39.2537|45.0854|45.0364|40.2829|44.1053|50.1||||||||||||||||
2024-04-29 08:21:17|pink_usa_1329|SFFYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|28.38|27.97|30.2|31.5605|21.45|35||||||||||||||||
2024-04-29 08:21:17|pink_usa_1330|WTKWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|37.25|25.75|21.25|23.75|23|25.8|22.375|20.5|21.25|20.1|17.7|17.55|13.9|12.95|14.25|14.4|19.2|16.25|16.35|19.4|19.45|17.85|18.8|18.75|21.85||||30.5|31|28.15|31.85|29.15|27.75|23.5|17.82|16.7|18.9|19.65|22.1|20.15|18.8|18.5|19.9|23.27|22.56|18.29|16.42|18.36|15|17.6|18.79|20.54|21.6|24.39|28.08|27.48|29.87|27.51|29.33|32.36|31.78|31.51|34.46|34.489|39.94|43.32|36.05|38.9|43.67|43.73|51.7|49.72|54.06|63.566|60.415|64.2|68.81|72.121|72.13|75.72|76.14|83.42||||||||||||||||
2024-04-29 08:21:18|pink_usa_1331|EUXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.253||||||57.29||||58.7395|59.9|68.07|77.3|82.44|87.05|93.15|109.1||||||||||||||||
2024-04-29 08:21:19|pink_usa_1332|TNTFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0265|9.6253|11.4782|14.1733|12.6813|11.5263|12.1279|11.791|12.946|11.0691|||6.2065|3.35|||2.45|||5.66||||||4.54|||||||||||4.8|3.603|3.4|2.93|2.9|2.6031|1.8474|2.2|1.55|1.33|2.9||||||||||||||||
2024-04-29 08:21:20|pink_usa_1333|ASMIY|price_second_month|0|28.7505|29|35.2505|25.2505|21|24.5003|15|19.4997|11.4997|9|9.4997|14|11.4997|8.5003|3|4.6252|8|8.3751|3.8751|4.5|3.8751|4.3748|5.5|7.6246|9.2498|7|7|5.6246|5.7498|3|2.2498|3.6252|4.2502|3.5|2.6252|3.6252|2.3754|1.4997|1|1.2498|1.1246|1.7505|2|3.3754|2.7505|3.0625|4.707|5.004|18.624|48.759|50.505|37|13.5|7|10.25|13.625|13|13.125|10.563|12.188|9.75|5.813|5.5|5|5.1875|7.375|16.75|32.625|25.875|25.125|11.375|13.5|22.13|21.47|14.81|21.37|19.4|12.52|14.8|10.99|15.46|18.2|18.93|23.64|21.85|13.76|15.9|18.62|14.84|15.55|14.61|18.58|17.03|17.44|21.07|23|26.47|27.26|23.35|19.56|25.65|24.86|8.51|6.61|14.14|18.31|22.8|23.47|20.68|22.01|24.77|40.53|42.19|26.52|27.12|37.54|34.26|35.03|35|39.68|35.59|31.27|33.91|38.43|41.65|38.76|41.74|45.2701|49.19|37.55|40|42.03|40.313|37.76|42.5|51.48|62.46|57.52|68.83|72.72|58.12|54.33|42.09|55.3|59|83.619|110.98|119.59|116.4|150.6||||||||||||||||
2024-04-29 08:21:21|pink_usa_1334|RANJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4762|20.2381|20.2857|19.2381|17.8095|22.9524|25.6571|23.581|14.8476|12.7429|17.8952|12.9619|15.4571|14.8667|20.2667|20.5905|22.4286|28.7048|29.2095|28.99|23.53|24.71|29.12|28.98|32.32|28.95|26.04|27.03|23.32|25.51|28.58|28.777|29.144|30.34|35.99|29.82|32.01|23.7125|26.8|25.85|22.914|29.198|26.204|21.625|26.45||||||||||||||||
2024-04-29 08:21:22|pink_usa_1335|TMOAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8222|4.1956|4.4267|4.7289|5.6356|6.64|5.4578|6.3111|6.3796|6.2364|6.88|10.0622|9.8667|10.6844|7.8364|7.9111|7.9431|7.1609|7.3778|9.2443|9.4044|9.6889|8.5333|8.4089|9.0311|7.9113|6.9689|12.8|6.119|5.34|5.1|4.11|4.1645||||||||||||||||
2024-04-29 08:21:22|pink_usa_1336|BESIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|6.25|5.875|6.4375|7|8.9375|6.5|5.125|5.125|3.75|3.125|4.25|3.75|5.8125|5.5625|11.0625|7.719|6.125|4|4.5|4.25|3.685|4.145|3.575|3.79|2.3|2.3|1.925|2.3|3.525|3.585|4|3.11|2.49|2.79|2.885|2.525|2.285|2.295|2.52|2.82|2.73|2.925|3.1|3.275|2.925|2.38|2.59|2.55||1.165||1.37|1.825|1.88||1.88|2.65|2.85|3.53|4.475|3.06|3.15|3.625|3.8||3.525|||5.385||6.095|8.055|8.66||13.05|13.96|9.725||12.29|13.34|15.62|17.5|17.47|25.85|32.39|42.93|99.8|35.51|21.36|22.27|24.86|24.08|28.14|39.05|39.85|36.666|45.65||||||||||||||||
2024-04-29 08:21:23|pink_usa_1337|SBFFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|19.75|18.2|15.83|15.35|19.93|24.55|26.31|20.22|19.95|18.13|14.45|13.96|10.78|13.8|18.72|20.5|20.58|15.51|16.92|14.65|||13.016|11.9|14.14|12.5201|12.19|15.39|14.01|15.37|16.37||16.07|17.33|15.21|14.9|15.65|18.8973|18.9|19.9|17.572|15.23|12.59|17.6||||||||||||||||
2024-04-29 08:21:24|pink_usa_1338|ARCVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.2|9.2|||9.675|10.3|10.9|11.89|11.505|||9.505||10.8567|11.582|12.9|14.05||16|19.03|17.5|15.525|14.825|16.5|29|24.5|24.65|13.4||13.5|11.45|13|16.8|21.53|22.92|24.5|19.8|17.6|12.75|16.25|18.8|19|20.55|24.2|12.15|22.9||||||||||||||||
2024-04-29 08:21:25|pink_usa_1339|ARCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7|7.75|8.5|7.5|7|7|7.75|7.25|8.875|8.8|8.2085|7.91|8.55|10.35|8.66|8.511|9.05|10.25|7.95|10.24|12.55|12.1|13.55|15.74|19.98|22.82|27.26|30.5|35.95|44.83|47.69|55.5|67|83.25|80.9|68.2|60.75|70|19.82|12|10.45|15.35|18.6|23.8|21.1|17.65|19.4|22.3|24.27|23.35|18.29|16.63|18.92|21.5|20.82|22.97|25.19|27.77|27.55|31.97|37.25|36.92|31|30|32.76|29.41|24.41|23.83|16|16.74|15.3|14.6|16|17.5|21|21.66|23|20.31|17.5|13.05|16.35|19.45|18.65|20.75|25.95|15.41|22.2||||||||||||||||
2024-04-29 08:21:26|pink_usa_1340|PHGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1886||0.6104||||||0.3474|0.3474|||0.2432|0.2184|0.34|0.362|0.58|1.46|1.63|1.58|1.44|0.9235|0.9263|0.8405|1.35|1.45|1.37|1.52|1.27||||||||||||||||
2024-04-29 08:21:26|pink_usa_1341|CSNVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|16.75|||22.47|21.34|23.86|21.36|21.9|22.65|16.96|17.7|18.28||21.42|||||||29.95|29.9401|32.1009|31|31.885|33.08|30.17|30.76|30.55|28.11|31.97|36.72|37.53|38.54||||||||||||||||
2024-04-29 08:21:27|pink_usa_1342|HDUGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|||||||||||||||38|44|40.3|42.55|43|45.5|49.05|45.2713|41.65||47.5||||50.16|55.5||63.5|83.75|83|76.5|85|75.365|||68.3|68.2|66.4|63.5|66.5|46.14|54.3424||||||||||||||||
2024-04-29 08:21:27|pink_usa_1343|FLTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|33.84|39.61||||||||||||||||
2024-04-29 08:21:28|pink_usa_1344|KHOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15.4|16.41|19.88|23.2|21.75|22.65|17.9|15.54|20.48|16.51|19.64|22.97|26.14|29.11|19.55|23.5|18.2|24.76|25.83|28.1|23.245|23.26|18.51|21.32|20.84|22.13|21.8|18.335|20.35|22.34|26.22|20.32|23.71|16.45|11.13|14.46|16.94|12.59|14.9|16.93|15.12|11.03|10.55||||||||||||||||
2024-04-29 08:21:29|pink_usa_1345|AKBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|6.3|8.6475|8.415|7.9575|9.25|10.48|11.31|9.89|9.35|7.51|6.6|7.8|6.02|7.84|9.46|9.55|9.81|6.75|7.3|5.16|7.89|7.74|8.03|6.52|6|4.29|4.946|5.03|5.32|5.26|4.47|4.785|5.392|6.08|4.475|5.64|3.72|1.82|2.88|2.535|1.89|2.27|2.63|2.33|1.62|1.38||||||||||||||||
2024-04-29 08:21:30|pink_usa_1346|TKGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.45|3.5|4.32|4.8|5.5|4.77|4.5|3.64|3.16|3.7|3.29|4.13|4.74|4.83|5.38|3.35|3.74|2.78|4.11|3.95|4.38|3.575|3.25|2.34|2.54|2.545|2.56|2.53|2.095|2.42|2.725|3.2|2.35|3.11|2.12|0.92|1.51|1.5605|1.23|1.43|1.656|1.656|1.1305|0.915||||||||||||||||
2024-04-29 08:21:30|pink_usa_1347|TKYVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|24.2|22.3|18.16|13.74|17.4|16.05|22.031|24.26|30.57|31.3|19.23|22.54|14.24|23.2|22.73|22.28|22.19|17.298|12.74|13.675|13.74|14.88|14.87|12.04|15.01|18.015|20.91|14.65|18.47|12.96|5.37|7.6|9.35|6.19|8.15|8.52|11.45|6.53|5.47||||||||||||||||
2024-04-29 08:21:31|pink_usa_1348|THBIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6||12.3|12.5818||||||||||||20.52|21.8|12.72|15.25|9.65|15.44|14.62|13.85|12.11|10.09|7.49|7.77|6.68|5.89|5.83|5.2|6.37|7.27|8.74|4.78|5.14|3.34|1.87|2.7|2.7|1.71|1.88|1.94|2.39|1.51|1.44||||||||||||||||
2024-04-29 08:21:32|pink_usa_1349|ERELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.95|6.71|6.5|7.95|7.59|5.46||||||||||||||||
2024-04-29 08:21:32|pink_usa_1350|TKHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.32|38.15|33.46|28.4|30.69|23.06|20.72|17.95|15.42|15.9|19.75|26.6||49.44|38.23|23.88|31.58|26.79|20.4|19.38|24.61|23.97|16.13|15.32||||||||||||||||
2024-04-29 08:21:33|pink_usa_1351|ACKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.2183||||||25.98||31.06|31.05|28.639|22.4205|29.5|31.86|32.88|36.71|29.26|29.48|34.55|34.5568|24.985|25.44|18.13|10.39|14.4|19.99|13.6075|14.015|17.0675|15.535|10.98|14.89||||||||||||||||
2024-04-29 08:21:34|pink_usa_1352|AEBZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.15|2.07|2.05|2.65|3.1|2.55|2.64|2.25|2.25|2.93|2.32|2.87|2.97|2.83|2.78|2.34|2.17|2.08|2.52|2.503|2.15|1.65|1.89|1.383|1.55|1.23|1.34||1.09|1.08|||1.09|1.45|1.06|0.73|0.769|0.7156|0.535|0.7613|0.82|0.909|0.51|0.608||||||||||||||||
2024-04-29 08:21:35|pink_usa_1353|UELKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|33.07|29.49||||||||||||||||
2024-04-29 08:21:35|pink_usa_1354|TAVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|||||||||21.56|29.44|28.07|31.67|32.97|34.75|33|33.3|32|28.89|22.91|20.09|16.14|15.03|17.46|19.5|24.5|19.09|23.88|19.48|18.52|17.71|20.3|15.93|15.75|19.14|14.26|12.085|8.585||||||||||||||||
2024-04-29 08:21:36|pink_usa_1355|KOZZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.1176||||||||||||||||
2024-04-29 08:21:36|pink_usa_1356|FOVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|33.1||46|43.95|47.3881|51.75|55.36|76.85|63.09|63.36|42.91|65.81|63.15|66.9|66.008|69.24|51.44|56.83|57.85|58.59|54.705|41.35|52.09|57.08|67.16|69.72|84.02|70.96|45.29|50|54.48|42.45|53.94|54.0201|62.82|44|60.7922||||||||||||||||
2024-04-29 08:21:37|pink_usa_1357|TRKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.304|3.18|3.59|4.32|2.58|3.44|2.6387|1.06|1.41|1.9|1.26|1.8|2.346|2.65|2.01|1.86||||||||||||||||
2024-04-29 08:21:37|pink_usa_1358|RTNTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|54.5|49|64.5|67.5|58|64|87.95||84.74|76.57|67.2|71.79|57.15|49.3|59.18|68.22|52.48|53.75|59.51|60.98|57.11|61.07|49.84|49.31||35.09|35.91|31.89|33.13|37.1|45.34|47.49|47.07|53.06|55|63.755|61.05|51.33|52.81|69.98|67.62|53.92|63.02|69.36|57.4|70.71||||||||||||||||
2024-04-29 08:21:38|pink_usa_1359|DIISY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1055|14.9455|16.9549|19.6582|18.1418|20.9673|19.7455|22.2655|22.7782|22.51|24.64|20.75|21.85|19.375|17.39|17.68|17.98|19.81|19.39|20.93|20.16|17.338|16.915|18.455|16.12|14.31|16.1|16.49|13.58|15.64||||||||||||||||
2024-04-29 08:21:39|pink_usa_1360|BAESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.875|28.75|29.125|27.125|20|26.125|25.25|21.25|18.25|19.875|19.85|18.4|18.5|21.75|18.1|10.9|8.2|8.15|10.8|12.25|14.4|14.6|14.65|17.8|19.6|19.45|23.25|23.85|30.5|28.65|26.85||33.8|35.6|35.6|39.26|37.9|36.1|33.7|19.82|22.52|23.22|21.67|22.09|22.98|18.94|18.33|20.67|20.87|21.8|17.19|16.18|20.38|17.49|20.27|20.7|20.41|24.6|27.81|28.06|27.0375|28.255|29.528|30.06|32.92|31.61|27.27|28.7|28.56|27.985|28.09|30.005|30.51|34.61|31.14|29.66|33.67|34.075|32.71|25.61|26.8|22.41|27.63|29.88|33.81|25.08|28.21||||||||||||||||
2024-04-29 08:21:39|pink_usa_1361|LSGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1067|8.4267||12.2133|||||13.0667|13.9733|12.6507|11.52|11.3813|12.928|13.3333|13.0133|13.2267|15.36|14.8267|16.3744|19.1467|19.152|19.0933|19.712|19.9787|21.632|21.6|20.224|15.5733|17.312|15.2533|12.96|13.92||13.7067|12.05|12.9625|12.4444|11.9935|10.5805|11.55|10.4833|9.19|11.8243|12.3|6.99|7.52||||||||||||||||
2024-04-29 08:21:40|pink_usa_1362|RTOKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|38|22.626|23.25|27.75|30.25|28|32.9|17.5|18.15|19.65|18.9|15.9|14.3|15.3|15.65|18.85|19.6|13.45|14.2|14.8|15|14.35|14.8|13.65|14.25||||15.65|17.1|16.35|14.85|10.69|9.29|6.5|2.85|3.35|6.38|8.26|8.83|9.16|8.22|7.91|7.41|7.43|7.87|6.2|4.67|6.4|6.01|5.98|6.95|7.08|7.08|7.68|8.25|10.42|10.14|10.4775|8.984|10.33|11.24|11.267|11.8|11.684|12.73|14.59|13.285|14.92|17.1|19.47|21.74|20.75|23.215|21.6725|21.82|22.7|24.15|27.35|29.3|33.49|31.35|34.9||||||||||||||||
2024-04-29 08:21:42|pink_usa_1363|RKLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56||1.5108|||||||||1.4|||||||||||||||3.32|3.79|4.2|4||4.31|4.15|4.45|4.75|5.4618|5.6235|6.13|6.2582|7.05||||||||||||||||
2024-04-29 08:21:43|pink_usa_1364|SGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.37|14.49|14.31|14.4|13.2|15.07|16.25|18.11|19.07|16.05|17.01|19.73|15.9|18.85|20.05|20.74|21.87|21.84|22.61|28.8|27.52|26.104|25.59|29.95|35.14|31.25|34.5055|32.79|35.59|37.8|33.81|32.36|37.65|36.25|43.85|38.71|35.42|34.19|30.34|35.12|37.775|34.26|39.75|37.3|34.66|40.2||||||||||||||||
2024-04-29 08:21:44|pink_usa_1365|BAFYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|8.02|8.65|7.4|7.93|8.75|10.56|7.83|8.03|5.84|7.9|8.08|8.45|7.51|6.99|7.21|7.36|6.65|6.75|7.39|7.01|6.9|7.42|8.06|7.58|6.68|7.5|6|5.38|5.65|7.08|5.95|6.12||||||||||||||||
2024-04-29 08:21:45|pink_usa_1366|BAFBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.6667|3.4112||2.9583||4.9167|||3.05|3.7133|||||||||3.8296|4.1|2.58|3.95|3.85|3.86|3.66|3.32|3.5|3.68|3.33|3.32|3.58|3.43|3.52|3.65|4.0478|3.78|3.35|3.78|2.88|2.53|2.9|3.3|2.95|2.97||||||||||||||||
2024-04-29 08:21:46|pink_usa_1367|INVVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|18.07|17.3|14.56|11.71|12.688|20.65|20.46|21.27|20.55|26.56|24.95|26.7|31.15|18.055|6.15|6.99|2.82|3.59|2.72|2.75|11.2|10.75||||||||||||||||
2024-04-29 08:21:47|pink_usa_1368|IZQVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.58|3.35|2.8|2.24|2.52|4.04|4.13|4.36|4.2|5.42|4.87|5.32|6.355|3.46|1.21|1.37|0.5389|0.7114|0.563|0.528|0.7635|1.6||||||||||||||||
2024-04-29 08:21:47|pink_usa_1369|CMPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1935|4.862|6.5747|5.9449|7.4256|8.1107|8.3317|9.0168|9.5914|9.9008|10.8732|9.9339|9.8124|11.1936|11.1163|12.4644|12.8401|13.5031|14.7186|14.8733|16.9175|17.4037|18.4535|16.9083|17.68|18.5224|18.4808|16.4216|17.1496|18.2|19.5416|19.6976|18.0648|19.604|22.4848|21.41|20.68|21.59|21.78|22.08|21.555|22.83|22.99|25.55|26.8201|24.26|14.83|15.26||||||||||||||||
2024-04-29 08:21:48|pink_usa_1370|TPRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|18.13|15.33|15.72|18.44|18.24|12.98|16.87||||||||||||||||
2024-04-29 08:21:49|pink_usa_1371|INCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.555|11.02|11.775|10.165|10.725|9.529|7.4645|9.5649|10.74|10.81|9.696|9.22|9.5044|9.41|7.292|7.59|7.07|6.68|8.14|8.43|5.85|6.92||||||||||||||||
2024-04-29 08:21:50|pink_usa_1372|FNLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|11.15|9.9|14.55|12.25|12.4|16.9|22.15|25|24.2|32.3|24.42|29.442|21.05|24.7|31.65|23.47|16.35|19.35|13.5|16.2|14.57|15.25|11.36|12.95|11.09|9.8|10.83|13.69|14.85|21.95|15.5|18.35|20.1|20.728|17.88|17.1381|17.75|11.8|9.35|12.75|9.24|8.75|7.4|9.4|9.525|15.95||||||||||||||||
2024-04-29 08:21:51|pink_usa_1373|HKMPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|20.45|||19.58|23.21|23.55||29.57|34.59|38.95||54.64|57.5||79.067|65.6901|74.95||58.08||||54.2|45.72|31.11||25.96|||44.84|43.9302|47.7|48.8|51.36|47.75|59.52|61.4||||||||||||||||
2024-04-29 08:21:51|pink_usa_1374|SPXSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2513|16.2||||||30.2711|34.2692|29.3365|30.0115||32.7115|32.1923|36.2423|38.2425|44.3942|46.48|48||47.53|48.4941|46.86|49.55|54.15|46.71|45.75|42.75|50.13|58.3|51.53||67.1|74|77.6|78.95|83|88.45|78.95|82.3|110|105.4|108.1|121.55|108.9|143.11||||||||||||||||
2024-04-29 08:21:53|pink_usa_1375|SVLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7||||||9.47|11.37|9.66|||11.98|||||||10.42|11.79|10.15|12.2365|16.22|11.69|10.89||||||||||||||||
2024-04-29 08:21:53|pink_usa_1376|IKTSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|44|49.8545|51.2|49.45|50.71|49.71|51.25|48.65|47.295|38.02|38.9|39.07|39.8|43.24|39.96|45.61|45.82|39.4775|43.8275|54.2|64.1|69.65|69.4|73.5|68.86|61.9|68.34|68.7|65.3|71.8|67.9|61.065|77.4||||||||||||||||
2024-04-29 08:21:54|pink_usa_1377|RTOXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8||||18.128|18.32|17.6|19.288|15.408|16.016|16.06|12.95|11.02|8.76|11.89|10.7|11.47|12.09|12.95|11.47|14.49|15.35|18.75|16.41|12.89|15.17|15.425|14.61||16|11.55|16.67||||||||||||||||
2024-04-29 08:21:55|pink_usa_1378|ITEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.975|25.5|30.9|24|24.575|20.25|22.35|25.175|19.75|23.25|20.65|20.2|22.725|22.275|16.775|10.5|7.175|8.125|10.5125|8.5|10.1062|10.9063|1.3813|1.74||||||||||||||||
2024-04-29 08:21:56|pink_usa_1379|CGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|0.97|0.87|0.95|0.95|0.51|0.7||||||||||||||||
2024-04-29 08:21:57|pink_usa_1380|BTVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13||||||||22.5721|22.89|21.72||19.15|20.2|16.41|13.62|15.55|18.5|18.92|20.06|20.25|20.79|20.16|20.4|22.91|24.86|21.49|25.18|22.98|17.93|21.6528||||||||||||||||
2024-04-29 08:21:57|pink_usa_1381|STRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.73|28.25|24.17|31.5|27.1|28.94|31.399|33|33.1|32.2542|31.39|33.12|32.2|32.75|29.86|34.3|32.22|27.9|29.555|32.55|28.91|28.32|24.405|26.36|26.27|25.05|26.14|25.345|24.78|30.17|31.695|29.22|31.42||||||||||||||||
2024-04-29 08:21:58|pink_usa_1382|SVTRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|18.306|15.34|16.6|17.81|16.8|20.3|22.6|23.4|24.95|24.05|25.1|24.64|26.75|27.55|25.26|24.5|30.55|26.85|29.55|30.32|32.6|32.15|32.25|30.95|33.5|32.85|33.7|29.41||31.65|27.45|28.6|32.1|29.5|28|23.66|26.91|26.2|23.74|27.28|25.1151|25.07|30.1|33.6|28.641|31.9||||||||||||||||
2024-04-29 08:21:59|pink_usa_1383|MTPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.723|2.723|2.723|3.23|3.23|2.4047|3.1103||||||||||||||||
2024-04-29 08:21:59|pink_usa_1384|TSCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|30.34|24.14|25|21.25|14.25|14.64|16.41|18.15|21.78|19.51|17.73|18.68|19.57|20.09|20.8|19|18.57|15.35|14.25|16.08|15.58|17.09|17.07|17.15|16.81|16.742|15.28|12.28|8.74|11.13|10.4|8.59|7.615|7.59|7.145|6.251|7.755|7.19|7.165|7.18|7.78|8.645|9.68|9.84|7.535|8.91|8.5701|7.8001|9.004|9.8225|8.6499|9.02||||||||||||||||
2024-04-29 08:22:01|pink_usa_1385|SMGZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.73|20.59|15.4|14.19|17.67|16.177|16.68|17.3|19.34|20.56|20.15|22.77|23.04|22.1|21.99|18.73|17.706|18.65|16.745|15.65|13.7|16.6|17.85|17.88|19.04|21.08|20.289|20.41|21.9|23.55|21.13|17.775|18.84|18.65|19.22|21.62|21.1699|16.37|19.186||||||||||||||||
2024-04-29 08:22:02|pink_usa_1386|CBGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|40.08|41.1|39.02|34.56|32|39.3|35.66|26.96|29.43||||||||||||||||
2024-04-29 08:22:04|pink_usa_1387|SMGKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.894|10.59|9.25|10|12.8|11.25|10.8|9.85|10.8|11.05|11.6|12.1|12|12.4|14.65|16.26|16|16.2|16.7|16.3||||21.15|21.55|19.15|21.75|20.45|19.7|21.1|11.95|12.1|10.75|13.25||15.65|15.2|17.3|18.55|21.74|19.91|15.45|13.98|16.5|15.89|16.25|17.38|18.511|20.55|20.03|22.75|23.444|22.4143|21.6|19.17|18.13|18.51|16.25|15.42|13.02|16.25|17.44|17.48|18.95|20.3|19.95|19.95|22.315|22.8239|21.23|17.66|18.76|18.9269|18.95|21.68|22.18|16.1|18.65||||||||||||||||
2024-04-29 08:22:05|pink_usa_1388|ARGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8234|11.2418||14.7089|18.1234|23.0089|25.0051|23.8704|29.1551|29.943|28.262|36.8247|33.7778|36.8247|38.138|27.2114|28.6403|26.581|26.6335|28.9659|29|28.5|25.4|26.5|25.08|16.55|15.6|12.57|16.77|13.77|10.04|12.88|11.11|11.56|11.18|10.82|9.28|11.08|9.59|9.45|10.3|9.525|10.275|9.26|5.61|5.9||||||||||||||||
2024-04-29 08:22:05|pink_usa_1389|LNSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|10.05|9.29|8.97|10.06|11.22|12.95|12.99|13.97|15.05|15.225|12.87|14.795|16.71|21.15|22.74|26.18|25.56|29.82||||||||||||||||
2024-04-29 08:22:07|pink_usa_1390|LDNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5759|9.9537|12.0273|12.9029|9.1703|7.9537|9.2993|10.7831|13.8706|14.9305|11.9997|11.8522|13.4559|13.7877|14.0089|14.2969|18.3046|19.1608|22.5063|24.4602|31.1236|30.0176|31.442|32.865|38.55|38.42|39.07|38.69|37.15|39.69|37.45|35.17|38.12|44.64|51.3|50.8|55.6|59.35|59.2|51.55|59|66.3|83.89|89.95|104.9|102.5822|118||||||||||||||||
2024-04-29 08:22:07|pink_usa_1391|BCLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|4.4|6.27|5.65|4.7|4.15|4.6|4|5.2|4.46|2.7|2.59|3.84|2.76|3.03|3.8|4.57|4.79|4.34|4.33|4.22|4.076|3.69|3.72|3.91|4.0511|4.01|3.3|2.27|2.684|2.2|2.7|2.77|2.61|2.4325|2.51|2.952|2.59|2.314|2.09|1.99|1.905|1.68|2.186|2.106|1.31|1.4||||||||||||||||
2024-04-29 08:22:09|pink_usa_1392|HBCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8015|8.5|10.7|11.75|10.7|8.85|9.84|10.17|11.4|10.12|8.67|7.71|8.85|7.74|8.61|10.13|10.95|11.12|10.52|11.1|10.427|10.44|10.64|9.965|8.95|9.46|7.89|7.92|6.17|6.45|7.14|7.71|8.3|8.65|9.44|9.77|10.036|9.63|8.75|8.39|8.11|8.07|7.02|7.36|6.772|4.8|4.38||||||||||||||||
2024-04-29 08:22:10|pink_usa_1393|RBSPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|6.5|8.45|5.9|5.778|6.374|6.6|5.7|7.4|7.1|3.8|3|4.4|3.1|3.5|4.66|5.24|4.96|5.184|5.34|5.43|5.73|6.03|6.07|5.83|5.552|5.15|4.49|3.56|3.52|2.6|2.426|2.902|3.276|3.12|3.75|3.66|3.55|3.06|2.67|3.1757|2.7|2.255|2.93|2.5|1.2|1.41||||||||||||||||
2024-04-29 08:22:11|pink_usa_1394|LLDTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6958|1.22|0.95|0.77|0.75|1|0.95|1|0.89|0.53|0.43|0.54|0.424|0.5|0.71|0.83|0.9|1.132|1.25|1.4|1.25|1.27|1.23|1.25|1.41|1.19|1.08|1|1.05|0.7648|0.7274|0.85|0.8992|0.8245|0.8704|0.9349|0.8841|0.77|0.69|0.83|0.77|0.575|0.787|0.637|0.36|0.36||||||||||||||||
2024-04-29 08:22:12|pink_usa_1395|SCBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|9.155|10.4001||||||||||||||||
2024-04-29 08:22:13|pink_usa_1396|BPAQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.9|8.91|9.75|8.71|6.97|5.67|6.72|7.88|7.23|6.29|6.45|7.78|6.03|6.85|6.841|6.88|7.201|6.959|7.761|8.443|8.42|8|6.77|6.8|6.81|5.19|5.6|4.85|5.36|5.58|5.58|5.5101|6.15|5.65|6.6|6.5|7.35|7.28|6.62|7.05|6.8|6.12|6.26|5.259|3.95|3.59||||||||||||||||
2024-04-29 08:22:14|pink_usa_1397|LGGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.25|13.25||12.319|12.25|10.95|10.8|||10.1|9.5|6.72|6.9|7.95|9.1|9.6|7.83|8.85|10.4|10.9|10|9.75|9.35|11.55||||15.8|15.8|13.6|12.6|12.85|12.25|9.24|5.45|2.6|5.05|6.45|7.3|6.13|5.64|6.8|7.68|9.43|9.6|8.04|8.02|9.75|8.52|10.44|11.4|11.94|13.75|15.48|17.75|20.138|19.5|20.19|19.4|21.7|21.15|19.34|20.515|15.7|17.09|13.75|15.025|15.295|16.5|17.32|18.06|18.22|18.18|16.455|15.7|17.86|16.235|13.48|18.32|20.58|12.715|14.8||||||||||||||||
2024-04-29 08:22:15|pink_usa_1398|AVVIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.645|8.9|11.65|11.23|14.89|14.55|10.9|9.33|11.69|8.52|10.41|11.17|10.82|10.06|12.23|14.18|15.75|17.72|17.14|15.9|16.53|16.21|14.92|15.2|11.79|13.13|11.21|11.39|12.29|13.41|13.51|13.875|14.095|13.53|12.725|10.3|11.125|10.37|8.73|10.34|9.745|6.09|7.63||||||||||||||||
2024-04-29 08:22:16|pink_usa_1399|AIVAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|5.5258|6.4|6.55|5.748||5.75|5.53|7.2|6.85|5.5|4.55|5.7|4.3|5.04|5.2|5.34|4.9|6.36|6.92|8.07|8.7269|8.673|7.95|8.41|8.24|7.9|7.6|5.83|6.5301|5.39|5.61|6.21|6.78|6.65|6.77|6.95|7.34|6.33|5.2592|5.26|4.98|4.33|5.15|4.9423|3.2195|3.75||||||||||||||||
2024-04-29 08:22:17|pink_usa_1400|BHPBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|22.4952|26.75|30.35|30.65|26.5|29|36.5||39.65|34.35|28.417|32.55|27.25|30.8|30.75|33.35|29.05|29.05|29.7112|32.35|33.26|31.41|27.05|23.428|21.02|16.9|13.15|9.7|12|13.45|15.5|17.54|14.51||18.65|21.5|23.0899|21|19|22.3|24.3|20.5|21.6355|20.1305|17.1|23.8||||||||||||||||
2024-04-29 08:22:18|pink_usa_1401|STJPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|||||||||||||||||0.0879||10.31|14|||12.2|13.83|13.78|13.321|15.18|12.43|13.3|13|11.79|12.98|15.37|15.11|15.88|16.2|15.85|14.75|12.775|12.65|13.92|11.46|13.7475|13.7|10.68|12.9225||||||||||||||||
2024-04-29 08:22:19|pink_usa_1402|RTPPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.823|45|40|54.3|51.4055|40.5|50.9|64.41|69.8|65.5|61.55|48.8|56.75|46.05|43.7005|47.9|55.56|43.07|45.4|53.35|56.4|54.3|55.2|46.55|49.45|44|36.15|33.5|25.3|28.9|32.49|38.54|41.45|40.525|47.83|48.75|55.2|57.55|48.38|45.55|58|57.8|49|53.65|47.6513|51.91|61||||||||||||||||
2024-04-29 08:22:20|pink_usa_1403|SHNWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.39|17.8|20.3|18.6||||29.55|||20.75|25.65|18.8|21||||||||40.6582|40.8|45.1|53.6|43.95|44.74|34.95|40.5|36.443|35.175|37.9|40.74|43.981|46.52|48.075|43.88|40.36|32|35.14|38.85|32.5|41.5|44.35|36.25|39.51||||||||||||||||
2024-04-29 08:22:21|pink_usa_1404|PUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|6.7|8.4443|9.95||8.1|9.05|9.5|11.85|11.8|9.62|8.89|11.13|10.4|12.69|14.1|14.95|16.9|18.53|20.53|22.74|23.69|24.2|23.49|25|25.4|21.4|23.63|17.15|18.85|18.05|18.95|20.2371|22.25|23.3|24.1|25.3|23.75|22.05|20|20.7|20.03|15.91|16.63|19.15|13.1|16.1||||||||||||||||
2024-04-29 08:22:23|pink_usa_1405|BTGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.37|2.25|2.2619|1.81|1.8|2.12|2.75|2.75|3.13|2.7724|3.01|3.37|3.2|3.4|3.55|4.22|4.66|5.08|6.01|6.6|6.4454|6.25|6.1452|6.8|6.96|6.86|7.5|6.59|6.45|5.1|4.45|4.15|3.95|3.7|3.31|3.3|2.8|2.8|3.31|2.91|2.03|2.1|2.43|1.9|1.41|1.42||||||||||||||||
2024-04-29 08:22:24|pink_usa_1406|ICAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.608|5.464|4.292|5.064|4.3|4.504|5.4|7.28|8.5752|8.912|12.048|14.572|13.192|11.8416|13.868|17.42|16.816|15.968|16.68|15.468|15.502|10.3|11.18|13.38|15.48|15.58|16.455|16.83|18.21|18.024|16.08|16.84|11.51|10.3|14.66|13.905|6.15|5.33||||||||||||||||
2024-04-29 08:22:25|pink_usa_1407|BABWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6||||||3.11|2.75|3.2||1.7|1.7|2.25|2.7|3.4|5.4|5.15|4.35||5.1|5.1|5.2|5.334|5.6|||8.35|10.1|9.65||7|5.95|4.3705|4.6|2.25|2.2|2.555||3.34||2.71||4.5|4.01|3.81|2.63||2.5||||3.58|4.0825|4.85|5.94|7.57|6.67|5.96|6.84|8.45|8.55|8.37|8.83|7.7|7.61|5.18|5.415|6.2856|7.71|7.88|8.12|8.44|9.29|9.19|8.66|8.4|6.45|5.1815|7.11|7.08|2.98|2.76||||||||||||||||
2024-04-29 08:22:26|pink_usa_1408|UNLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4||28.2058|29.15|30.15|28||27.6||32.25|32.75|31.82||31.8|35.32|38.52|40.53|43.1726|38.2|40.2|41.06|45.3|43.8475|41.35|43.7|44.21|40|42.96|43.06|45.64|45.93|39.5|47.86|55.075|58.15|57.2|53.08|55.35|57.875|53.23|53.2|60.9712|62.6|58.051|54.64|53.2274|61.4||||||||||||||||
2024-04-29 08:22:27|pink_usa_1409|NGLOY|price_second_month|0|10.8753|10.3752|8.5627|9.5629|8.8753|7.4376|6.5627|5.6251|7|5.6251|5.8751|7.75|5.5629|6.4375|7.4376|8.5|11.2499|13.4376|10.6253|8.1252|8.6253|7.2499|8.4375|9.1876|8.9376|11.8751|13.375|16.1252|16.6253|13.3128|13|15|16.1252|18.3753|20.5627|16.3753|17.5629|12.8753|9.375|10.3752|15|15|17.5629|20.8754|23|28.6875|27.564|25.252|26.5|26.688|29.064|32.752|32.252|30.188|28.5|31.476|29.312|25.628|20.564|21.252|23.876|11.44|15.688|15.752|22.628|27.625|29.375|23.0625|21.6875|28.375|25.8125|32.5|7.965|7.175|7.475|8.6|9.35|6.325|7.14|7.19|7.83|9.45|10.705|12.65|10.54|11.56|12.175|12.575|12.025|12.75|15.95|18.73|20.1399|21.68|23.39|23.62|30.3199|28.62|33.69|31.72|34.28|26.6|11.93|7.07|14.35|16.19|21.48|18.16|19.01|17.81|22.07|27.03|24.93|20.75|19.01|21.15|15.18|13.85|13.87|14.5|11.46|11.386|10.97|12.65|12.2|12.63|10.3|9.356|7.82|5.62|3.03|3.29|4.35|5.07|7.58|7.86|6.625|9.03|9.24|12.35|12|10.02|10.0101|13.41|12.055|10.755|13.23|11.63|10.57|12.05||||||||||||||||
2024-04-29 08:22:29|pink_usa_1410|AAUKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6575|25.6|33.4|44.05|37.8|38.5|38.3|44.15|52.1|48.15|40.25|36.85|42.7|31.9|27.55|27.35|29.5|24.35|23.32|21.95|25.05|27.3|25.95|20.97|18.41|16.22|10.734|6.85|6.45|8.92|10.265|15.45|17.1|13.15|17.52|18.672|25.8199|23.97|20.19|19.61|25.23|24.68|20.49|26.47|23.3|20.95|23.68||||||||||||||||
2024-04-29 08:22:29|pink_usa_1411|AZNCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|39.75|46.5|46.15|43.75|41.7|50.471|46.25|48.25|52.6|46|43.668|44.95|40.85|47.35|46.25|45.2095|53.55|49.9|56.2777|68.5144|71.35|73.5|74.65|69.5|67.3|62.46|66.75|57.65|58.535|64.49|52.26|58.15|66.17|56.7|66.2973|65.6|72.7|75.3|77.9375|81.35|76.0375|88.7|96.3|99|106.35|110.7||||||||||||||||
2024-04-29 08:22:31|pink_usa_1412|BTAFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27|31|33|34.1779|28.4|34|36.4|38.7|44.75|44.75|44.7|50.0713|47.95|52.05|50.9|52|55.8215|51.3|53.8536|53.6193|59.6943|58.3|59.3|58.5|55.7|53.85|57.87|54.865|59.55|62.44|55.4|63.6|70.45|60.25|66.5375|60.35|50.04|49.165|34.92|37.95|36.15|35.8|38.09|41.01|38.31|34.35||||||||||||||||
2024-04-29 08:22:32|pink_usa_1413|IVTJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.8|7.6|7|7.85|8.35|7.94|8.17||6.25|||||7.12|||||||8.62|||7.65|6.6|6.85|6.21||7.08|7.31||6.4|8.18|7.96||||5.73|5.75|6.0987|6|1.97|2.09||||||||||||||||
2024-04-29 08:22:33|pink_usa_1414|DGEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.15|15.7431|17||14.8|16.15|17.8|19.47|20.28|18.89|20.81|23.8926|23.855|27.3|29.92|29.43|29.7|30.66|32.28|31.55|31.73|29.74|30.6|29.7|27.62|25.8|28.86|26.02|27.38|27.62|24.94|28.11|30.04|33.0325|35|33.7|36.1|35.435|35.7|39.24|42.15|41.74|40.6|36.5253|36.04|34.2||||||||||||||||
2024-04-29 08:22:34|pink_usa_1415|WPPGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3015|8.2365||8.9||||13.55|11.95||10.35||11.91|12.63||16|||21.5355|22.49|21.44|21.17|20.19|23.5056|23.79|21.1|22.798|20.38|23.05|22.84|21.54|23.35|22.25|18.24|16.72|19.52|16.8|17.15|10.85|10.9|11.94|11.45|12.35|9.6|7.53|8.8||||||||||||||||
2024-04-29 08:22:36|pink_usa_1416|NGGTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8182|10.3091|10.4727|11.7273||8.7818|9|9.9818|9.9927|10.9964|10.68|10.7236|10.9855|11.6727|11.76|12.2182|11.7818|12.8836|12.72|13.9091|15.1091|16.2327|16.0124|16.1782|14.9127|15.3818|14.52|15.4909|14.4109|15.8509|15.3164|12.5564|13.3418|13.976|12.44|11.695|10.46|10.96|10.55|10.61|10.86|10.16|10.39|11.571|13.4677|11.3978|11.35||||||||||||||||
2024-04-29 08:22:36|pink_usa_1417|ANFGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|8.7|12.35|14.8|13.8|12.33|15.5|20.5|21.85|21.5||16.6||16.55|17.9|19.55|17.2972|14.43|14.15||15.45|13.35|13.1|11.0404|11.6|11.8|8.7|7.3|6.79|6.43|7.2|8.63|10.02|10.35|13.2|12.28|12.8|13.79|10.8505|10.21|12.6552|9.98|9.9945|11.67|10.2738|10.025|14.175||||||||||||||||
2024-04-29 08:22:37|pink_usa_1418|SLFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.927||19.4857|18.1727|17.6698||||||33.2305|||35.9683|||36.1079|35.0603|34.1568|29.68||21.9429|23.4857|21.7257|19.0057|21.3257|22.9714|26.2857|26.0456|24.7429|21.6914|19.8629|13.52|13.29|13.07|11.91|16.44|14.41|11.415|13.22||||||||||||||||
2024-04-29 08:22:38|pink_usa_1419|ROYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|13.085|12.93|16.035|14.3|14.72|12.44|15.77|13.45|11.715|10.345|11.415|10.25|11.72|15.44|13.92|11.785|8.19|7.53|5.24|4.97|5.28|4.24|4.38|4.75||||||||||||||||
2024-04-29 08:22:39|pink_usa_1420|CPYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|15.9|15.55|17.46|16.68|15.41|19.96|19.09|21.94|20.89|19.33|18.23|19.29|19.56|20.97|20.46|21.196|23|24.44|22.2|21.43|22.69|21.45|17.74|14.98|16.88|15.08|12.71|11.83|11.82|12.25|10.475|11.285|10.42|10.18|7.67|7.96|7.85|7.5|7.065|6.44|4.82|3.33|4.3|3.935|1.98|2.276||||||||||||||||
2024-04-29 08:22:39|pink_usa_1421|ESYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.275||||8.3|11.5125|15.1875|18.4925||23.872|29|26.6|20.8175|24.625|27.165|25.0825|27.0375|25.2875|20.8525|22.805|14.7375|12.5113|11.715|17.955|15.48|18.8|23.67|23.11|20.78|15.63|17.7401|11.13|11.6|17.24|14.29|8.58|8.1||||||||||||||||
2024-04-29 08:22:40|pink_usa_1422|EJTTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|22.5|28.24||22|||28.4||||20.5|14|13.55|12.25|17.8|15.5|18.7|23.38|||16.1|15|15|11.5|14.3921|14.4|8.05|7.35||||||||||||||||
2024-04-29 08:22:41|pink_usa_1423|DRTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||||||1.19|||1.33|2.39||3.66|3.58|4.66|4.42|3.4346|4.25|4.5|5.91|7.04|7.35|7.75||6.3686|5.75|6.74|8|6.74|9.11|11.3|10.75|13.85|10.75|10.75|11.15|9.2|18.05|16.8|10.35|9.26||||||||||||||||
2024-04-29 08:22:42|pink_usa_1424|JSAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|23.45|21.3|20.9|19.9|22.2|23.7|26.95|31.15||42.1|40.95|34.58|29.21|||18.3|17.92|20.32|20.98|22.01|20.62|18.31|22.38|22.58|24.98|22.19|19.14|18.1|19.06|18.41|20.88|21.13|20.82|23.09|24.47|26.4|23.53|23.37|20.35|16.054|16.97|16.41|14.86|15|14.25|15.41|12.94|11.94|13.5|14.43|12.43|12.28|14.42|17.12|17.14|15.82|14.79|9.92|9.79|11.11|9.94|8.94|9.765||||||||||||||||
2024-04-29 08:22:43|pink_usa_1425|JSNSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.1|4.63|5.55|5.6784|5.93|5.5|4.65|4.55|4.68|4.4|5.1|5.39|5.15|5.7|6.3|6.45|5.84|5.7501|4.89|3.73|4.134|4|3.64|3.87|3.4|3.88|3.14|2.96|3.26|3.55|3.006|3.12|3.515|4.17|4.23|3.81|3|2.41|2.4|2.785|2.54|2.2282|2.46||||||||||||||||
2024-04-29 08:22:44|pink_usa_1426|FPLPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.23|15.75|17.55|16.19|15.2|17.87|20.9||23.29|23.9|27.16|26.75|31.96|35.36|||42.06|46.8|43.44|54.57|45.535|43.64|39.09|36.85|35.15|40.56|11.27|11.955|13.695|8.54|8.53|7.72|7.97|6.03|4.52|5.3865|6.03|2.19|3.19||||||||||||||||
2024-04-29 08:22:44|pink_usa_1427|BURBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.025|10.165|12.975|16.4|18.775|21.355|19.78|18.225|22.485|22.76|21.56|20.43|20.525|22.8|23.7|24.775|25.55|25.61|23.63|25.79|28.85|26.2|21.32|18.13|17.4|15.54|17.15|17.64|21.715|23.42|23.34|23.02|21.35|27.05|29.93|23.115|25.89|23.07|26.3565|27.38|21.72|18.22|18.68||||||||||||||||
2024-04-29 08:22:45|pink_usa_1428|BBRYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|5.2083|6.5833|7.7917|8.3333|7.9667|10.8333|12.9583|15.5833|17.9167|17.7583|15.5417|18.5|18.4583|18.1917|20.1|20.81|23.04|23.85|23.95|25.3501|25.2|23.715|25.65|29.87|26.4375|22.17|18.25|18.06|15.4|17.195|17.35|21.85|22.54|22.75|23.3|21.4|26.6|29.8|23.6|25.35|22.79|26.41|26.7|22.7|17.3965|18.15||||||||||||||||
2024-04-29 08:22:46|pink_usa_1429|RSAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1139|8.4107|||8.5001|||||||||7.7843|8.4554||7.3817|8.5896|7.5159|7.1804|8|7.38|||6.25|7.7755||5.9|||6.47||||8.4531|8.3839|8.9374|8.0719|6.8139|6.4893|6.83|6.31|7|7.3894|4.5836|5.9032||||||||||||||||
2024-04-29 08:22:46|pink_usa_1430|RSNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.21|7.57|7.42|6.7|6.735|7.9|6.4991|5.81|7.2|6.508|6.69|7.406|8.0905|8.46|8.14|8.9|8.9|8.22|6.875|7.13|7.0125|6.435|7.13|6.89|4.81|5.81||||||||||||||||
2024-04-29 08:22:47|pink_usa_1431|ICGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9184|15.3617|16.3|16.3|22.113|13.4882|17.69||||||||||||||||
2024-04-29 08:22:48|pink_usa_1432|IFJPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.04|17.55|17.24|17.63|15.2|16.705|17.81|17.73|18.42|19.095|19.99|18.74|16.28|16.59|17.29|17.55|20.33|19.2|20.502|19.875|17.59|19.18|20.025|21.646|20.69|17.49|10.92|10.61||||||||||||||||
2024-04-29 08:22:49|pink_usa_1433|KZMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.85||||||5.13||2.95|2.42|2.06|2.45|2.25|2.35|||||0.73||1.01|1.15|||2.76|4.88|4.94|6.17|6.82|3.06|3.3|4.56|3.25|2.37|3.2|2.62|2.85|3.7775||||||||||||||||
2024-04-29 08:22:49|pink_usa_1434|BZLFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.122|8.488|9.666|10.512|10.64|10.306|11.01|10.916|12.22|12.872|12.904|12.88|15.15|16.28|17.45|16.764|18.9|19.79|21.266|22.77|26.3268|28.12|27.06|27.82|29.02|29.24|26.91|28.2166|26.68|29.65|31.45|25.685|28.075|31.6|30.18|28.215|27.3|30.95|31.465|31.41|33.64|26.87|25.33|27.66|26.371|22.77|32.79||||||||||||||||
2024-04-29 08:22:50|pink_usa_1435|PSMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|49.36|45.3702|44.2|47.82|52.23|60.05|62.44|55.3601|58.5|63.44|47.9|42.475|50.8|63.47|68.81|69.91|71.9|76.37|65|49.0325|65.13|50.1|47.48|66.96|79.015|56.39|70.89||||||||||||||||
2024-04-29 08:22:51|pink_usa_1436|IMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.625|11.219|11.1565|7.1875|8.719|9.844|10.219|10.375|10.84|12.5|11.975|13.725|16.025|16.51|15.075|15.02|18.44|16.15|18.59|20.97|22.43|21.645|26.115|26.91|27.22|27.815|29.9|30.335|30.5|34.305|36.85|42.455|42.615|41.7|50.245|46.95|46.085|33.795|23.5|24.925|26.055|28.1|30.35|31.55|25.235|29.095|30.685|31.13|35.275|33.1|34.88|39.615|37.025|39.17|39.91|35.99|36.555|34.25|38.45|40.25|44.7|43.25|45.225|47.005|50.505|50.825|53.6|52.9675|55.29|52.3|43.475|47.84|48.1|41.75|42.21|36.4|38.37|35.675|31.46|34.42|26.29|25.99|21.74|20.115|18.53|17.15||||||||||||||||
2024-04-29 08:22:52|pink_usa_1437|TGOPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|6|6.38|5.84|6.07|6.44|6.28|5.81|5.48|6.15|6.98|6.508|6.806|6.775|5.031|6.15||||||||||||||||
2024-04-29 08:22:53|pink_usa_1438|DLGNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|15.8|12.75|12.5|19.1|19.37|18.22|19.3||22.2|20.4|20.25|20.31|17.52||17.89||22.05|25.05|27.8||43.53||47|37.1545||31.8|35.2|38.75||49.75|46|45.4|29.82|21.64|22.15|25|30.2|33|47.84|50.86|36.11|39.15|43.87||||||||||||||||
2024-04-29 08:22:54|pink_usa_1439|AJMPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.62|5.52|6.05|5.4|6.1|5.75|4.7|4.67|5.1|4.15|3.8|3.15|4.26|4.79|3.6|4.6|4.63|4.87|5.01|5.93|5.01|4.74|4.83|5.7162|6|5.4156|6.09|5.862|4.87|5.4216||||||||||||||||
2024-04-29 08:22:54|pink_usa_1440|POFCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.7|12.62|11.88|11.48|13|12.09|10.43|10.26|10.04|11.34|10.4551|9.25|6.965|6.27|6.72|5.815|5.78|5.16|5.58|5.61|4.7598|5.46|2.48|2.638|2.89|2.91|3.785|4.17|3.14|2.62|2.61|2.51|2.56|2.37|1.01|1.09||||||||||||||||
2024-04-29 08:22:55|pink_usa_1441|PSORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5||14.15|13.82|13.17|15.4|15.65|17.35|18.65|17.26|18.22|19.75|18.9|19.1|18.7|18.45|18.5|20.6|20.75|18.2|18.35|18.81|18.63|21|20.5|17.66|12.5|10.8|||9.41|8.05||7.83|9.2193||12.0556|||11.85|10|9.5|8.2825|7.3166|5.41|7.65||||||||||||||||
2024-04-29 08:22:56|pink_usa_1442|WIMHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|23.49|22.83|23.53|21.41|24.52|26.029|22.53|21.075|22.01|18.25|16.8|15.05|13.055|15.03|12.61|15.6|18.18|17.4|13.3|8.28|9.725|6.8175|8.062|9.645|9.1|6.805|9.165||||||||||||||||
2024-04-29 08:22:57|pink_usa_1443|BTDPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13||||||17.3248|17.3248|17.3248|12|14.557|14.945|16.53|18|19.51|13.45|13.65||||||||||||||||
2024-04-29 08:22:58|pink_usa_1444|MONDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.08||||46.75||40.98|41.77|43.91|40.8187|47.79|53.78|56.1|49.76|52.7|56.3737|58.72|45.91|50.22|42.19|38.1|44.53|41.78|37.995|39.42||||||||||||||||
2024-04-29 08:22:59|pink_usa_1445|TWODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32||||||27.8||||23.98|20.7|18.17|23.31|30.52|18.23|16.8875||||||||||||||||
2024-04-29 08:23:01|pink_usa_1446|WDGJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87||5.15|5.31|5.744|7.47|10.78|10.35|9.26|9.31||10.9||12.62|11.351||12.75|13.149|12.64|12.86|12.88|10.764|10|11.14|9.76|8.38|7.87|8.79|9.4|9.68|9.02|9.3|7.48|9.48|8.925|9.067|10.061|7.98|6.88|5.97|4.89|4.86|5.023|2.34|3.18||||||||||||||||
2024-04-29 08:23:01|pink_usa_1447|ICHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0732|16.341||18.542|20.2094|20.743|24.1856|29.9473|27.2261|22.1894||30.6943|29.2803|33.4823|37.3746|41.4507|41.8053|43.6204|42.4484|46.4503|56.5264|49.6056|52.9962|51.9804|56.8881|49.4737|50.5291|47.3259|42.8222|48.6821|45.131|51.4526|58.9474|51.7895|61.0526|68.7579|68.1368|65.3158|57.1053|60|64.5|61.9|62|56.8827|50.0067|57.5||||||||||||||||
2024-04-29 08:23:02|pink_usa_1448|UUGRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|27.5|30|26.625|24.125|23.75|20|18.5|19.75|19.875|20.625|17.8|18.25|18.64|17.78|17.44|19.4|19.59|18.99|19.42|20.1|17.2|16.86|19.04|19.38|19.36|21.81|24.32|25.02|23.03|23.35|24.35|25.07|25.75|29.49|29.58|30.27|25.85|29.56|26.7|28.1|26.74|20.3|15.12|16.99|14.77|16.09|16.5|15.26|17.32|18.52|18.78|20.45|19.34|18.94|18.99|20.16|22.7|22.11|22.51|22.95|21.55|21.56|25.65|28.85|29.92|28.38|29.32|31.39|26.27|28.99|26.34|27.99|25.96|22.92|24.3501|27.18|23.85|21.49|18.57|21.115|19.26|20.295|22.51|20.09|19|22.416|27|22.115|22.54||||||||||||||||
2024-04-29 08:23:03|pink_usa_1449|UUGWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.8|7.4065|||7.5||9.78|||||9.4642||11.5|10.28||||10.8221|12.6|||13.85|||13.5||||||11.8|12.75|11.6|||10.3132|9.43||11.1591|9.92|9.3322|9.6|12.9|10.95|11.8||||||||||||||||
2024-04-29 08:23:04|pink_usa_1450|HAYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.53||12.38|10.8|||||||||23.2|24.1|||||||||||19|22.2|23.23|24.8175|28.57|24.54|25.36|20.01|20.18|19.22|19.22|20.71|22.2|13.9|14.79||||||||||||||||
2024-04-29 08:23:05|pink_usa_1451|AMIGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|22.15|14.12|16.98|17.41|18.65|17.63|19.16|19.788|19.86|20.38|24.16|24.1|22.31|19.41|23.27|22.99|23.61|24.1|24.8|29.15|26.88|23.49|23.83|25.82|25.37|25.78|27.19|25.27|26.84|27.03|29|26.38|26.595|27.66|29.205|27.79|34.57||||||||||||||||
2024-04-29 08:23:06|pink_usa_1452|GMVHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53||||||7.85|9.35|8.3|8.57|10|9.57|11.84|12.8|13.462|13.92|9.75|9.02|7.62|7.5297|11.47|10.66|10.0361|11.08||||||||||||||||
2024-04-29 08:23:07|pink_usa_1453|HRGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|33.33|40.1|34.25||36.65|39.15|35.44|30.33|32.79|38.01|35.25|45.42|47.79|52.9|55.86|50.2|43.77|58.57|46.25|45.68|44.1|40.98|47.76||||||||||||||||
2024-04-29 08:23:08|pink_usa_1454|PEGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2||20.9|20.05|17|20.15||20.45|21.33|17.96|18.56|24.25|30.5|27.4|27.7||||||||||||||||
2024-04-29 08:23:09|pink_usa_1455|SDLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4|289.3|295|320.75|314|306.6|351|206.5|158.5|151.8|93.3|94.6|19.9|50.5|36.2|32.8|46.7|33.5|33.2|35.7|33|33.1|33.5|26.6|10.1|4.687|1.68|0.38|0.41|0.27|0.3||||||||||||||||
2024-04-29 08:23:09|pink_usa_1456|ITVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25||||7.75|7.75|8.45|10.1|13.05|10.75|9.2|9.5|13.2|11.65|12.95|15.46|18.63|19.91|25.33|30.34|34.62|30.62|34.55|32.765|35.33|41.25|38.49|40.345|35.055|31.055|26.1|21.44|25.14|25.59|20.35|21.49|22.28|21.73|21|18.51|17.605|13.6|14.15|18.15|16.1|10.04|7.98||||||||||||||||
2024-04-29 08:23:10|pink_usa_1457|HMSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|23.25|32.5|3.3356|3.003|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7128|3.8717|3.9006|4.0752|4.7686|4.79|5.0133|4.7403|4.9885|5.0729|4.914|4.914|4.4177|4.2706|3.3753|3.3554|3.4051|3.7228|3.6533|3.3604|3.1023|3.5341|2.9484|2.3627|2.4378|1.7383|1.4097|1.8539|1.4146|0.34|0.3102||||||||||||||||
2024-04-29 08:23:11|pink_usa_1458|GWPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.2|1.57|1.52|1.35|1.82|1.55|1.74|1.8|2.13|1.61|1.46|1.58|1.282|1.086|1.01|0.882|0.74|0.872|3.09|5.34|5.81|7.676|6.52|6.55|9.35|8.3|7|3.63|7.44|6.69|9.42|10.8|8.1|8.6|10.12|9.25|13.5|12.05|10.1355|12.5|14.5001|11.96|8.26|8.1301|10.5|8.2||||||||||||||||
2024-04-29 08:23:12|pink_usa_1459|CNVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|14.74|10.4|11.875|11.73|11.6|7.8|6.66|7.36|8.59|9.7939|10.7|10.14|10.29||||||||||||||||
2024-04-29 08:23:12|pink_usa_1460|DSITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|||||||||||||||0.8||||||6.67|6.84|6.06|6.4|4.85|4.12|3.87|4.3|2.35|||2.65|2.1316|2.078|1.788|1.51|1.33|1.51|1.74|0.91|1.21||||||||||||||||
2024-04-29 08:23:13|pink_usa_1461|TATYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|19.14|26.4|30.05|26.24|24.16|25.18|31.65|36.57|40.77|38.24|40.96|44.45|41.77|40.71|48.9|48.62|52.59|49.57|51.59|42.95|44.63|46.2517|38.4878|36.6449|37.02|31.3|36.41|31.8|36.165|38.76|34.45|36.835|38.95|35.27|36.33|30.97|37.27|35.51|36.45|38.17|38.17|34.4|38|39.74|31.6|35.475||||||||||||||||
2024-04-29 08:23:14|pink_usa_1462|JMPLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7799|43.0165|51.4246|54.9742|53.2548|49.916|53.399|63.6152|64.5691|76.9261|60.4538|66.1221|81.5184|73.6871|78.5647|77.9294|73.1859|83.5941|93.9812|109.8529|114.8294|119.3612|110.0224|105.0882|111.4412|112.2353|85.2035|88.9412|71.5|83.59|86.2|80.04|78.1|81|74.6|90.5|88.975|90.65|94.125|80.74|82.4|78.45|68.95|77.54|64.08|54.63|63.0342||||||||||||||||
2024-04-29 08:23:15|pink_usa_1463|SCGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.59|1.58|1.49|1.4468|1.26|1.4|1.12|1.25||||1.73|1.67|1.92|2.09|1.34|1.87||||||||||||||||
2024-04-29 08:23:16|pink_usa_1464|SECCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2849|3.6955|4.0944|5.0447|4.7807|5.162||5.3556|5.1561|5.4553|||5.074|4.9626|5.338||5.1034|||4.4112||3.5254|3.021|2.1437|2.1597|2.05||1.4|1.09||1.71||1.93|1.5|1.46|1.21|1.23||1.3|1.21|1.79|1.712|1.64|1.94|1.995|1.555|1.805||||||||||||||||
2024-04-29 08:23:17|pink_usa_1465|MEGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.9947|16.65|16.01||16.4|15.7|16.09|16.67|16.12|15|11.47|12.09|11.25|12.41|11.6|10.3|13|13.25|13.04|13.59|12.81|13.85|13.05|14.53|13.08|15.255|16.75|14.57|7.32|7.27||||||||||||||||
2024-04-29 08:23:18|pink_usa_1466|RLXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.2|7.8235|7.7|6.5|8.01|8.14|8.88|9.07|8.13|7.82|8.66|7.6||9.6353|11|11.25|||14.35|15.51|||18.39|17|15.9|17.2|17|18.5|19.25|17.1|18.6|20.3||23.5|20.77|21.9168|22.3|20.55|22.85|22.8|23.75|24|25.7606|24.1|22||||||||||||||||
2024-04-29 08:23:19|pink_usa_1467|BTLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.92|6.3519|8.13|8.04|7|6.74|6.97|7.62|8.96|9.24|8.67|7.31|7.58|7.51|8.44|8.83|8.78|9.7|8.93|10.18|11.655|11.9625|11.96|11.66|12.93|13.301|12.38|12.525|9.47|10.865|8.8|7.68|7.785|8.235|7.92|8.475|8.79|9.2|8.42|7.335|7.74|6.66|6.35|7.235|6.925|4.67|4.69||||||||||||||||
2024-04-29 08:23:20|pink_usa_1468|MBPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2||||4.1||||||||||||||||||||||||||||3.43|3.43|3.43|3.43|3.43|1.94|2.7||||||||||||||||
2024-04-29 08:23:20|pink_usa_1469|SPMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|16|14.5|10.875|9.125|8.2|11.15|8.3|6.84|4.45|1.21|0.75|1.66|3.09|4.35|6.57|4.46|3.9|5.33|5.3|3.29|3.72|3|3.33|3.27|3.5|4.36|4.75|5.9108|5.15|5.3|4.55|5.3|5.7|2.8|2.1|4.302|4.5|6.2|6.56|6.16|7.87|9.43|9.63|9.63|7.68|7.8|8.43|9.97|9.67|9.73|10.12|8.4|7.45|6.46|7.3|6.6|6.8|4.08|5.5|5.52|4.94|4.27|4.24|4.75|4.4|4.07|5.165|6|6.28|5.3135|5.52|6.63|6|5.94|7.6|8.2|9|11.4|12.2|12.45|14.7001||||||||||||||||
2024-04-29 08:23:22|pink_usa_1470|SPNUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.6|1.65|1.42|1.88|2.29|2.38|2.36|2.0466||2.1|2.54|2.36|2.21|2.29||||1.82|1.5999|1.68|1.058|1.38|1.32|1.31|1.02|1.03|1.156|1.14|0.95|1.29|||1.39|1.37|1.52|1.56|1.61|1.88|2.09|2.228|2.74|3.25|3|3.89||||||||||||||||
2024-04-29 08:23:23|pink_usa_1471|PRRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2476|15.2022|12.5961|11.1845|6.6673|5.6031|5.6465|9.2951|11.7274|4.4304|1.3682|3.7788|4.2349|2.2412||2.832|2.276|4.274|4.5954||5.2|3.21|2.7|3.27|3.53|2.6|2.9|2.3|2.936|3.17|2.636|2.37|2.75|2.68|2.65|2.52|2.532|2.58|2.21|2.47|2.22|1.969|2.4|1.945|2.61|5.755||||||||||||||||
2024-04-29 08:23:23|pink_usa_1472|PFODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5344|0.8045|0.7757|0.6321|1.1952|1.1205||0.875|0.72|0.557|0.644|0.653|0.553|0.612|0.42|0.578|0.644|0.55|0.515|0.535|0.487|0.534|0.5349|0.498|0.514|0.475|0.449|0.436|0.395|0.492|0.469|0.455|1.12||||||||||||||||
2024-04-29 08:23:24|pink_usa_1473|CUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45||||||33.5|||||36.15|||||||||||||||||||59.5||56.4407|49.7177|42.6306|40.4421|30.8305|13|14||||||||||||||||
2024-04-29 08:23:25|pink_usa_1474|SSEZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|19.34|18.1|18.54|17.29|14.63|17.59|17.78|19.65|22.89|20.83|20.22|20.48|21.1|21.61|22.74|21.99|23.83|24.33|21.73|23.85|26.185|25.11|25.5|24.78|25.95|22.305|22.22|19.07|22.86|19.64|18.355|19.41|19.69|18.38|18.435|17.03|18.62|16.22|14.045|15.475|13.15|13.92|16.9725|20.44|14.73|16.86||||||||||||||||
2024-04-29 08:23:25|pink_usa_1475|HCHDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1024|3.2354|3.8115|4.6536|3.714|3.1379|4.4932|7.8624|8.4031|7.5965|6.9051|5.5755|6.976|5.9655|6.2314|6.6835|5.407|3.3506|3.2708|1.8411|3.0758|2.2249|2.411|1.4116|1.1789|1.3296|0.9529|0.827|0.941|2.09|3.28|2.61|3.4|3.59|3.62|3.27|3.31|2.98|2.41|2.104|2.7|2.04|2.75|2.15|2.26|2.44|3.18||||||||||||||||
2024-04-29 08:23:26|pink_usa_1476|KLRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05||||||||||||||10.6|||14.05|14.3125|9|6.4|9.18|7.85|6.94|11.1|7.45|8.6||||||||||||||||
2024-04-29 08:23:27|pink_usa_1477|MITFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|17.8|17.96|16.8|17.25|15.75|17.3|20.14|22.55|21.45|20.75|||19.34|17.93|18.15|15.03|16.458|13.8|10.04|9.745|12.3475|13.9|10.8775|8.51|10.0675|7.5575|7.47|6.6|6.61|7.33|6.58|6.6|3.09|1.84||||||||||||||||
2024-04-29 08:23:28|pink_usa_1478|IMIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7||||||||||||||||
2024-04-29 08:23:29|pink_usa_1479|AVEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||||17.2373||23.3067|||28.5333|||28.4267|||33.664||||37.1|36.71|35.95|35.8|24.65|25.45|30.6|32.25|32|21.58||25.38|21.4||26.55|24.85|35.16|||||36.95|44.3|47.425|56.94|63.8945|48.975|68.65||||||||||||||||
2024-04-29 08:23:30|pink_usa_1480|PMOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.8125|||0.625|0.725|0.975|0.75||0.875|1.15|1.22|1.725|2.4375||2.625|2.6125|2.775|2.5625|3.575|3.0625|3.75|4.5625|4.85|6.55|6|5.65|4.8625|6.525|6.8875|8.625|6.3|2.6375|2.6375|4.303|5.6125|4.5375|4.1775|4.05|6.0375|7.4625|8|7.55|5.54|5.45|7.2|5.33|5.9|5.26|5.87|5.58|5.69|5.14|5.03|5.73|5.695|3.57|2.74|2.38|1.41|1.02|0.6|0.9813|1.01|0.81|0.9279|0.6928|0.8|1.0099|1.06|1.44|1.45|0.9698|0.924|1.17|0.8014|1.13|1.25|0.374|0.325||||||||||||||||
2024-04-29 08:23:31|pink_usa_1481|HLFDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71||12.5|9.96|10.5||8.9|7.15|11|10.56|9.03|11.01|15.89|14.43|15.3|16.46||13.8|14.55|||||9.34||9.23|||||10.78|9.08|||6.58|||4.3|6.2|4.36||||||||||||||||
2024-04-29 08:23:31|pink_usa_1482|HLMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35||3.12||||||5.56||5.587|||5.95|6.64|6.8|7.5|7.9|8.5||9.72|9.67||10.55|10.97||12||12.52|13.7|13.8701|11.39|11.82|14.4623|14.05|17.5811|16.8|18.0549|18.64|17.2784|20.5|22.49|23.56|27.45|27.57|28.45|29.675||||||||||||||||
2024-04-29 08:23:32|pink_usa_1483|HALMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.17|51.2|57.706||||||||||||||||
2024-04-29 08:23:33|pink_usa_1484|QNTQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.75|9.05|10.3|7.6|7.51|6.38|7.29|7.94|7.27|7.42|7.6|9.51|9.53|10.8|12.36|12.3|11.26|11.64|14.15|15.43|13.38|14.67|12.57|12.24|14.9|14.01|15.86|13.18|13.94|12.19||13.55|15.95||11.36|11.4|14.215|13.98|14.9|16.12|15.75|13.35|17.42|19.59|15.185|15.38||||||||||||||||
2024-04-29 08:23:34|pink_usa_1485|HRCXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.504|0.66|0.6879|0.371|0.35|0.46|0.581|0.653|0.527|0.591|0.731|0.55|0.56|0.199|0.09|0.068||||||||||||||||
2024-04-29 08:23:34|pink_usa_1486|OXINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6364||18.4727|16|14.2473|12.9091|12.1|17.25||9.0501||9.45||||||||12.6|||13.35|13.35|16.45|20.9|19.3|11.25|21.5||||||||||||||||
2024-04-29 08:23:35|pink_usa_1487|DPUKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3733|||6.0233|6.37|6.15|6.4833|6.9133|7.59|8.2333|9.8633|||10.4267|9.35|8.78||8.56|7.09|8.85|8.97|10.35|7.46|6.91|6.232|5.74|5.72|7.7666|7.68|8.62|8.885||||||||||||||||
2024-04-29 08:23:36|pink_usa_1488|RANKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.18|1.42|1.39|1.7|1.64||2|2.47|1.94|2.3|1.97|1.82|2.2|2.32|2.32|2.54||2.19|2.35|2.7|||2.85||3.79||3.6|3.49|2.62||2.58|2.57|2.9||3.15||2.1|2.11|2.33|2.1|2.11|3.03|3.9|1.632|1.7312||||||||||||||||
2024-04-29 08:23:37|pink_usa_1489|CRNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1961|21.0692|26.6538|27.0346|26.5269|36.5538|30.2584|34.8784|36.4269|28.2277|21.2723|13.8|9.338|8.87|8.35|8.39|8.21|8.59|8.58|6.32|6.31|6.11|5.814|6.17|5.336|4.51|4.91|4.53|5.8|5.11|4.46|5.67|5.57|4.79|5.7679|5.3177|6.3675|6.43|4.5415|5.43|4.386|4.09|4.77|4.25|3.04|3.7236||||||||||||||||
2024-04-29 08:23:38|pink_usa_1490|COIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.681|||||||19.402|||19.1725|19.8179|22.1371|22.342|22.9771|22.4956|21.7478|22.3061|24.0332|20.1702|21.8195|27.5971|25.2922|30.8341|33.3388|31.7971|35.4541|31.3054|33.5898|35.39|28.45|32.7|31.7|31.733|39.6625||||||||||||||||
2024-04-29 08:23:39|pink_usa_1491|FDDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.17||||||||||||||||
2024-04-29 08:23:39|pink_usa_1492|TLKTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4||||||||3.42|||||||1.98|1.68|1.68|1.68|1.42|1.42|1.42|1.42|1.65|1.05|1.1||||||||||||||||
2024-04-29 08:23:40|pink_usa_1493|VTXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|||||19.38|||||||26.2419|||||30||||||||20.3|21.05|24.1|25.1|26.75|33.75|35.5|37.79|41.5|34.6|30.75|25.75|22.86|30.4|29.25|25|26||||||||||||||||
2024-04-29 08:23:41|pink_usa_1494|RTMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|6.1|7.26|8.328|8.966|7.62|8.3|7.052|8.414|10.224|11.96|11.75|12.488|12.92|11.07||||||11.868|13.512|13.216|11.07|12.61|14.545|13.0734|16.1846|17.03|14.01|16.615||||||||||||||||
2024-04-29 08:23:41|pink_usa_1495|KNNNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|10.4|14.85||||||||||||||||
2024-04-29 08:23:42|pink_usa_1496|ATDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.741||1.48|1.236|1.35|1.5899|1.54|1.17|1.1|1.28|1.2|1.495|1.398|1.5|1.855|1.63|1.73|1.72|1.6384|1.86||||||||||||||||
2024-04-29 08:23:42|pink_usa_1497|ASOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1||||29.84|38|43.28|59|75.75|95.5|118.47|75.17|46.57|38.96|50.16|55.25|46.95|50.2199|40.904|50.46|59.71|63.77|67.06|82.03|72.746|79.325|104.01|88.09|80.8|61.7|41.65|42.22|28.68|41.65|39.64|36.24|66.47||||||||||||||||
2024-04-29 08:23:43|pink_usa_1498|WMGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.27|16||||||||||||||||
2024-04-29 08:23:44|pink_usa_1499|CVSGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.65|7.65|7.65|7.65|11.75|16.25||||||||||||||||
2024-04-29 08:23:44|pink_usa_1500|LSLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4975|||||||5.65|||7.4||5.99|4.645|4.9||5.39|4.5|3.62||2.85|2.68|2.44|2.92||3.5|3.65|3.1372|3.2291|3.33|3.3347|2.9|2.36|3.08|4.3856|2|2.6||||||||||||||||
2024-04-29 08:23:45|pink_usa_1501|JUBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.575|0.51|0.53|0.42||0.4709|0.39|0.55||0.16||||||||0.07|||0.0115||||0.058||0.04||0.055|0.0405||0.0639|0.0486|||0.0399|||0.0271|0.0377|0.0383|0.06|0.06|0.042|0.085||||||||||||||||
2024-04-29 08:23:46|pink_usa_1502|AVNBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.649|15.1512|16.3857|19.3651|||16.9046|17.0081|21.9|24.5|24.5|34.5|51.84||||||||||||||||
2024-04-29 08:23:47|pink_usa_1503|KGFHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3501|9.1|9.2|11.85|10.4|10.2|11.1|11.45|9.7|9.35|7.75|8.1|8.4|8.95|9.9|10.15|9.9|8.25|6.65|5.39|5.66|4.71|2.82|3.53|5.57|6.8|8.03|6.53|5.93|6.19|7.85|8.25|8.92|7.58|7.55|8.98|8.81|8.65|8.82|8.465|9.96|11.99|12.43|12.991|13.92|10.285|9.52|10.81|11.235|10.93|10.82|9.3|10.465|9.86|8.85|8.28|8.55|7.79|9.135|10.17|8.23|7.3|6.525|6.46|5.415|4.63|5.49|5.6125|4.67|7.15||||||||||||||||
2024-04-29 08:23:48|pink_usa_1504|FERGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7299|3.6527|2.7036|2.9023|4.2044|3.8955|4.4141|4.9548|4.9822|5.3622|5.3517|5.7211|6.2594|5.9217|5.6367|5.9217|6.4811|6.5339|6.6606|6.0694|5.3939|6.2331|6.0272|6.0483|6.4283|6.8769|6.2489|7.6211|7.3889|8.265|8.095|6.38|7|6.445|7.16|8.92|9.23|7.84|9.84||||||||||||||||
2024-04-29 08:23:49|pink_usa_1505|ASHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.4|74|75.57|57.04|64.25|49.7|57.7|65.15|75.39|82.32|81.46|86.74|104.93|119.23|123.7325|124.94|90.25|108.4|100.455|105.55|126.87|132.915|122.43|144.2||||||||||||||||
2024-04-29 08:23:50|pink_usa_1506|ASBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|11.92|12.85|13.79|14.45|13.1|16.02|16.63|16.87|17.5|17.02|17.2|19.01|18.82|20.98|23.75|27.99|28.62|28.6|37.46|50.15|50.95|47.77|50.268|48.53|44.82|48.64|53.38|46.66|43.01|40.48|32.345|32.78|38.93|42.45|40.475|36.21|36.02|30.29|31.36|30.47|32.405|28.06|33.205|31.22|22.475|27.18||||||||||||||||
2024-04-29 08:23:51|pink_usa_1507|MRWSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|20.1|22.29|22.71|22.95|18.64|22.15|21.4|22.73|24.87|23.42|24.66|22.89|21.334|22.07|21.11|19.67|21.122|22.77|21.61|19.97|17|15.745|13.9|15.12|13.62|12.84|11.39|12.865|14.25|12.84|13.715|15.04|15.94|16.03|14.585|15.53|16.465|17.295|15.16|15.06|12.785|11.12|12.88|11.39|11.22|12.88||||||||||||||||
2024-04-29 08:23:52|pink_usa_1508|WTBDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.2|13.24|15.13|16.31|14.35|13.12|15|13.14|9.72|8.2582||||||||||||||||
2024-04-29 08:23:53|pink_usa_1509|WTBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5||||||21.5||||22.75|25.5|||33||||40.2252|46.2001|52.5705|54.9099|60.6323|58.4435|65.3449|69.3508|63.0568|57.6449|46.2842|51.8383|44.1804|36.1858|42.0766|45.6951|41.9083|39.3416|46.2842|50.6602|42.0766|49.0687|47.4455|55.0539|42.2028|46.1943|51.6959|29.3596|31.85||||||||||||||||
2024-04-29 08:23:54|pink_usa_1510|NXGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.6|60.2659|48|40.6|37.1571|30.4|23.7|28.06|25.65||34.89|||33.844|34.1|38.35|34.43|44.77|42.535|28.49|39.75||||||||||||||||
2024-04-29 08:23:54|pink_usa_1511|AATDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.31|||2.3081|1.1|1.8|1.41|1.15|1.25|0.795|0.66|0.6|0.57|0.2505|0.49||||||||||||||||
2024-04-29 08:23:55|pink_usa_1512|BHOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6897|7.95|||||||30.36|35.3328|52.8|58.28|49.8|48.78|52.84|47.42|51.09|43.76|61.12||68.6||69.3|82.5||||||||||||||||
2024-04-29 08:23:55|pink_usa_1513|FDRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|||||21.35||20.91|30.84||26.6||38.13|35.8757|45.48|52.9659|59.65|54.95||29.8|41.6|27.26|32.5|36.15|31.15|41.35||||||||||||||||
2024-04-29 08:23:56|pink_usa_1514|IGGHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.94|10.46|11.66|11.8999|||10.31|||||7.155|||||||7.81|6|7|8.868|8.59|9.3768|10.6||||||||||||||||
2024-04-29 08:23:57|pink_usa_1515|SOIEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|10.8||14.5|16||14.55|18.15|25.989|22.5|22.5|17.5|22.63|17.07|18.8226|17.3|19.8|22.34|24.25|28.6|30.08|28.15|22.13|16.387|16.71|17.5|15.55||9.95|13.88|12.79|12.14|15.92|14.72|15.25|12.55|13.18|13.66|16.023|12.0361|12.49|11.65|10.45|11.9427|11.69|9.32|9.1||||||||||||||||
2024-04-29 08:23:58|pink_usa_1516|WOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6394|22.3503|27.2582|24.5169|28.451|26.8203|22.8064|31.507|40.4814|36.2622|26.574|30.3325||||48.6346|49.6832|55.8525||57.403|58.1123|58.5412|56.5778|58.2667|65.1278|64.4522|67.6611|60.1033|54.378|63.1433|59.66|60.8528|66.0778|69.4028|61.3806|75.715|75.1028|81.4268|80|64.2455|69.25|69.3459|73|88.1515|94.35|80.3|97.86||||||||||||||||
2024-04-29 08:23:59|pink_usa_1517|JDSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|10||||||||||||||||
2024-05-17 18:02:37|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||107.39|96.5|114.55|97.85|
2024-05-17 18:02:38|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||3.63|3.9|6.22|4.16|
2024-05-17 18:02:38|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:39|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||100.98|115.52|115.07|131.38|
2024-05-17 18:02:40|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||79.12|78.87|87.4|81.16|
2024-05-17 18:02:41|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||49.32|45.55|56.48|40.3|
2024-05-17 18:02:43|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||5.92|4.42|6.48|6.09|
2024-05-17 18:02:44|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||22.24|22.67|25.95|28.025|
2024-05-17 18:02:45|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||80.82|83.49|83.66|86.38|
2024-05-17 18:02:46|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||47.08|37.7|39.45|47.72|
2024-05-17 18:02:47|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||57.42|56.26|63.76|63.6|
2024-05-17 18:02:48|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||196.18|176.58|219.73|200.89|
2024-05-17 18:02:49|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||
2024-05-17 18:02:50|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:51|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||398.43|408.84|437.14|487.32|
2024-05-17 18:02:52|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||229.59|200.94|232.91|231.79|
2024-05-17 18:02:53|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||23.83|18.95|24.45|26.35|
2024-05-17 18:02:55|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||93.9|66.44|85.18|93.34|
2024-05-17 18:02:56|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||9.99|10.69|11.87|10.405|
2024-05-17 18:02:57|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||161.93|178.87|191||
2024-05-17 18:02:58|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||202.62|223.05|253.33|229.07|
2024-05-17 18:02:59|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||406.9|350.76|358.36|350.71|
2024-05-17 18:03:01|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||22.99|27.03|33.15||
2024-05-17 18:03:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||418.3|402.96|427.27|405.17|
2024-05-17 18:03:03|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||
2024-05-17 18:03:04|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||
2024-05-17 18:03:04|russ2000_0035|MTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|24.875|26.188|27|28|27.875|25.3125|18.125|20.625|17.6875|18.625|15.9375|16.0625|18.25|22.1875|21.6|21.25|19.95|17.87|15.91|17.95|15.9|16.46|13.2|11.05|14.62|15.16|17|14.76|18.16|21.9|24.05|27.7|28.16|35.88|33.04|36.2|37.59|42.5|51.96|58.43|56.97|50.74|45.25|47.52|43.77|19.66|21.16|27.58|29.67|38.21|35.05|40.04|33.03|45.33|49.86|46.22|40.19|41.48|40.91|41.47|52.73|54.73|55.58|65.27|68.82|74.36|70.7|69.77|78.78|84.89|87.81|105.56|107.91|118.66|123.93|129.03|158.81|164.01|181.18|205.93|223.82|230.01|205.87|237.23|294.72|272.18|211.29|214.94|242.25|246.67|248.54|199.53|210.78||||||||||||||||
2024-05-17 18:03:05|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||
2024-05-17 18:03:05|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||
2024-05-17 18:03:06|russ2000_0039|JACK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.5625|11.625|13.5|14.325|13.035|16.5|13.415|14.015|16.125|14.115|10.195|7.91|10.34|10.125|9.935|12.82|13.21|14.315|18.89|16.775|20.74|18.28|16.815|19.2|20.365|23.42|30.415|32.285|38.15|32.955|29.51|28.64|23.78|24.57|17|20.32|26.35|20.03|19.08|21.7|21.99|20.37|19.95|24.24|21.51|20.77|19.21|23.85|24.86|26.15|27.14|29.76|36.92|41.02|47.29|52.7|57.3|60.51|73.53|88.16|87.16|85.94|75.24|74.9|75.11|99.25|107.82|96.7|104.02|96.2|103.51|89.65|80.67|88.57|88.54|79.22|82.3|86.34|79.29|89.34|67.02|83.15||||||||||||||||
2024-05-17 18:03:06|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||
2024-05-17 18:03:07|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||
2024-05-17 18:03:08|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||
2024-05-17 18:03:08|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||
2024-05-17 18:03:09|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||
2024-05-17 18:03:10|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||
2024-05-17 18:03:10|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||
2024-05-17 18:03:11|russ2000_0051|GWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|28.09|29.9|31.98|40.79|44.1|46.67|52.81|39.8|45.83|50.1|54.5|49.35|52.15|59|48.51|58.7|62.23|57.55|54.64|66.5|75.98|76.96|80.32|93.2|99.54|92.96|92|105.92|94.86|122.51|111.33|99.14|111.29||||||||||||||||
2024-05-17 18:03:12|russ2000_0052|UNFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|8|10.875|12.188|13.594|12.813|13.3438|12.125|14.6875|12.3438|5.75|4.4063|5|7.8438|7.4688|6.5313|6.0938|8.8|9.045|11.245|11.085|11.1|10.38|12.595|12.1|13.68|14.69|19.495|21.82|24.4|24.76|26.4|33.84|32.63|31.11|28.61|33.26|29.88|29.67|36.71|29.78|27.1|27.33|27.29|16.92|20.54|18.99|18.19|13.24|23.68|25.08|26.08|27.4|31.5|34.74|36.73|41.73|42.09|40.79|33.92|45.38|49.85|56.63|50.99|50.64|54.6|60.66|67.89|71.17|67.91|64.585|74.42|83.53|68.03|49.6|44.2|38.38|34.79|47.59|48.41|43.59|39.88|33.75|48.02|42.81|45.58|34.83|22.58|15.04|10.92|8.2|9.12|7.7|19.6|19.15||||||||||||||||
2024-05-17 18:03:12|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||
2024-05-17 18:03:13|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||
2024-05-17 18:03:14|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||
2024-05-17 18:03:15|russ2000_0058|CASY|price_second_month|0||||0.9605|0.9605|1.1244|1.1713|1.429|1.999|1.9063|2.1875|2.5625|3.5313|3.625|3.9688|4.375|3.5625|4.5938|2.9688|3.5313|3.7813|3.1563|3.5313|2.9375|2.7813|2.3438|2.6563|2.4375|2.0625|1.7188|1.5625|2.1875|2.5|2.9063|3.875|4.3125|3.875|3.4375|4.75|4.1563|4.1563|5.0938|5.5938|5.8125|5.375|5.625|6.813|7.875|8.5|10.063|11.625|11.25|11.813|9.813|8.625|9.625|10|11.375|11.782|15.0625|14.1875|12.9375|13.875|12.875|13.4375|13.375|12.75|8.3438|11.8125|11.375|11.75|12.3125|10.76|12.75|13.9|12.07|11.9|12.12|12.13|11.05|13.94|15.49|17.47|17.1|16.31|16.51|19.37|18.04|18.04|20.25|22.97|26.23|22.39|23.64|24.89|25.01|27.01|28.36|29|25.05|21.89|29|29.65|19.91|25.23|27.75|30.59|30.41|36.87|37.62|39.745|41.07|41.45|45|53.38|51.23|56.63|56.55|49.4|56.59|60.76|65.94|74.42|68.49|71.23|71.69|83.72|87.75|87.19|105.86|116.27|105.57|120.21|131.31|120.45|114.58|116.39|105.42|120.75|112.31|96.8|114.17|129.47|134.74|129.08|167.85|173.77|163.02|159.73|177.85||||||||||||||||
2024-05-17 18:03:16|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||
2024-05-17 18:03:16|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||
2024-05-17 18:03:17|russ2000_0062|AEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||1.2469|0.9327|0.8027|0.8027|0.6173|0.494|0.4507|0.852|1.0127|1.1853|0.4447|0.5587|1.056|1.6607|2.1947|4.2853|3.8893|6.6393|7.646|9.07|8.7227|10.1533|5.6667|3.6533|6.6253|9.792|11.6047|12.25|8.5833|8.1467|8.3233|7.4|4.9033|6.3733|4.8233|5.6433|5.7233|6.15|8.1333|9.6533|11.1|13.9233|18.0433|18.8667|19.0867|15.1733|16.98|21.7667|25.74|30.12|31.05|27|25.83|22.89|21.37|18.22|15.05|9.6|9.76|14.81|13.5|15.38|16.87|13.1|12.64|16.5|15.35|13.26|11.07|13.91|14.54|19.31|22.24|21.2|20.68|19.79|14.47|16.27|14.53|10.73|14.08|14.1|14.97|16.37|17.02|15.57|15.26|15.64|18.54|16.56|15.85|11.5|11.95|16.08|19.27|22.2|25.96|20.93|20.4|17.4|16.82|14.97|12.88|9.16|12.61||||||||||||||||
2024-05-17 18:03:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||
2024-05-17 18:03:19|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||
2024-05-17 18:03:19|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||
2024-05-17 18:03:19|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||
2024-05-17 18:03:20|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||
2024-05-17 18:03:21|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||
2024-05-17 18:03:21|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||
2024-05-17 18:03:22|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||
2024-05-17 18:03:23|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||
2024-05-17 18:03:23|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||
2024-05-17 18:03:24|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||
2024-05-17 18:03:24|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||
2024-05-17 18:03:25|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||
2024-05-17 18:03:26|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||
2024-05-17 18:03:27|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||
2024-05-17 18:03:28|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||
2024-05-17 18:03:28|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||
2024-05-17 18:03:29|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||
2024-05-17 18:03:29|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||
2024-05-17 18:03:30|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||
2024-05-17 18:03:31|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||
2024-05-17 18:03:31|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||
2024-05-17 18:03:32|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||
2024-05-17 18:03:33|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||
2024-05-17 18:03:34|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||
2024-05-17 18:03:34|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||
2024-05-17 18:03:35|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||
2024-05-17 18:03:36|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||
2024-05-17 18:03:36|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||
2024-05-17 18:03:37|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||
2024-05-17 18:03:37|russ2000_0107|RH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.01|53.87|69.54|75.57|64.07|66.15|88.39|84.51|85.18|90.67|92.83|92.89|51.26|33.26|33.96|36.79|30.44|55.09|45.5|98.97|84.88|102.65|157.02|116.14|146.64|89.62|143.01|206.22|211.77|198.31|319.06||||||||||||||||
2024-05-17 18:03:38|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||
2024-05-17 18:03:38|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||
2024-05-17 18:03:39|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||
2024-05-17 18:03:39|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||
2024-05-17 18:03:40|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||
2024-05-17 18:03:41|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||
2024-05-17 18:03:42|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|russ2000_0120|CBRL|price_second_month|0|2.0227|1.9544|1.8158|1.5109|1.6218|1.802|1.3169|1.2666|1.0725|1.2019|1.1002|1.3221|1.7844|1.4515|1.4515|2.2374|2.368|2.5993|1.8038|2.3402|2.5993|2.5993|3.0247|3.998|5.1086|5.0901|5.2844|5.8304|7.4074|6.6667|7.7037|9.9629|13.5556|16.2222|17.4444|21.8889|21.3333|21.1667|30.5001|29|32.75|25.25|28.25|26.25|24.25|25.5|18.875|22.688|24.375|20.375|18.625|21|26.5|23.375|23.875|27.25|29|30.75|32|40.4375|32.25|24.4375|23.25|18.75|17.2813|13.125|11.125|9.4063|14.4688|12.0625|21.6875|18.9375|16.97|21.06|25.83|30.69|33.25|25.68|27.26|26.7|36.04|34.88|41.25|37.99|32.25|31.88|40.77|42.81|40.72|36.16|37.01|44.43|37.43|37.84|42.89|46.66|44.94|37.42|33.46|36.42|29.45|25.84|19.33|22.38|31.42|28.41|37.56|43.68|49.83|44.61|52.66|49.84|47.38|42.36|47.56|55.67|61.27|62.98|61.45|75.28|89.46|98.42|108.49|99.45|100.55|100.41|128.01|151.03|141.08|144.18|125.92|148.05|151.48|152.11|162.74|160.99|166.81|148.66|156.33|156.1|156.71|149.09|180.81|161.99|157.09|165.4|153.74|143.33|107.13|133.71||||||||||||||||
2024-05-17 18:03:42|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||
2024-05-17 18:03:43|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||
2024-05-17 18:03:44|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||
2024-05-17 18:03:44|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||
2024-05-17 18:03:45|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||
2024-05-17 18:03:45|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||
2024-05-17 18:03:46|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||
2024-05-17 18:03:47|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||
2024-05-17 18:03:47|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||
2024-05-17 18:03:48|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||
2024-05-17 18:03:49|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||
2024-05-17 18:03:49|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||
2024-05-17 18:03:50|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||
2024-05-17 18:03:51|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||
2024-05-17 18:03:51|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||
2024-05-17 18:03:52|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||
2024-05-17 18:03:52|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||
2024-05-17 18:03:53|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||
2024-05-17 18:03:54|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||
2024-05-17 18:03:55|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||
2024-05-17 18:03:56|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||
2024-05-17 18:03:56|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||
2024-05-17 18:03:57|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||
2024-05-17 18:03:57|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||
2024-05-17 18:03:58|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||
2024-05-17 18:03:58|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||
2024-05-17 18:03:59|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||
2024-05-17 18:04:00|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||
2024-05-17 18:04:01|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||
2024-05-17 18:04:01|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||
2024-08-10 16:39:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||96.5|114.55|98.39|106.2|
2024-08-10 16:39:24|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||3.9|6.22|3.85|3.76|
2024-08-10 16:39:26|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:39:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||116.18|115.07|118.77|69.76|
2024-08-10 16:39:28|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||78.87|87.4|82.53|74.65|
2024-08-10 16:39:29|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||45.55|56.48|39.16|25.52|
2024-08-10 16:39:31|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||4.42|6.48|5.59|6.05|
2024-08-10 16:39:32|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||22.67|25.95|28.32|28.18|
2024-08-10 16:39:33|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||83.49|83.66|86.1|86.75|
2024-08-10 16:39:34|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||37.7|39.45|45.52|38.74|
2024-08-10 16:39:36|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||56.26|63.76|62.05|70.68|
2024-08-10 16:39:37|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||176.58|219.73|187.32|175.41|
2024-08-10 16:39:37|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||
2024-08-10 16:39:38|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:39:39|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||408.84|437.14|480.36|575.23|
2024-08-10 16:39:40|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||200.94|232.91|222.88|235.98|
2024-08-10 16:39:41|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||18.95|24.45|25.97|30.75|
2024-08-10 16:39:42|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||66.44|85.18|95.69|94.72|
2024-08-10 16:39:44|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||10.69|11.87|9.98|9.05|
2024-08-10 16:39:45|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||178.87|191|223.61||
2024-08-10 16:39:46|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||223.05|253.33|219.54|247.8|
2024-08-10 16:39:47|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||350.76|358.36|331.41|287.85|
2024-08-10 16:39:49|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||27.03|33.15|32.2||
2024-08-10 16:39:49|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||402.96|427.27|396.95|409.04|
2024-08-10 16:39:51|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||59.6|58.41|55.58|60.11|
2024-08-10 16:39:52|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||188.26|193.89|210.65|211.35|
2024-08-10 16:39:53|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||213.47|222.83|180.13||
2024-08-10 16:39:54|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:39:55|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||39.76|43.61|42.31|48.16|
2024-08-10 16:39:56|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||60.31|62.41|62.3|69.87|
2024-08-10 16:39:57|russ2000_0039|JACK|price_second_month|0.060606060606061|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||81.63||50.94||
2024-08-10 16:39:58|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||40.71|35.79|36.31|39.46|
2024-08-10 16:39:59|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||116.59|130.4|135.41|147.32|
2024-08-10 16:40:00|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||154.41|182.52|199.26|199.77|
2024-08-10 16:40:02|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||213.9|236.27|282.82|291.33|
2024-08-10 16:40:03|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:40:04|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||26.5|26.69|28.69|31.67|
2024-08-10 16:40:05|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||13.21|12.5|14.06|10.38|
2024-08-10 16:40:07|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||61.02|75.86|80.95|81.67|
2024-08-10 16:40:08|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||109.04|116.71|137.89||
2024-08-10 16:40:09|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||16.23|11.49|13.1||
2024-08-10 16:40:11|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||20.17|23.77|31.2|23.76|
2024-08-10 16:40:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||17.59|19.89|21|23.79|
2024-08-10 16:40:13|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:40:14|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||18.29|19.41|22.73|19.09|
2024-08-10 16:40:15|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||274.74|318.45|381.56||
2024-08-10 16:40:17|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||44.62|41.08|41.04|43.5|
2024-08-10 16:40:18|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||240.12|213.41|198.93|236.06|
2024-08-10 16:40:19|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||21.16|25.79|19.96||
2024-08-10 16:40:21|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||57.94|66.88|77.67|71.63|
2024-08-10 16:40:22|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||9.88|11.19|10.28|9.67|
2024-08-10 16:40:24|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||117.07|112.51|147.21|144.33|
2024-08-10 16:40:25|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:40:25|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||3.82|1.39|0.9034|0.9959|
2024-08-10 16:40:26|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||25.71|29.14|31.24|34.33|
2024-08-10 16:40:27|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||
2024-08-10 16:40:28|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||135.18|141.49|186.5|156.92|
2024-08-10 16:40:30|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||8.57|10.17|13.62|12.59|
2024-08-10 16:40:31|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||44.85|47.64|44.22|44.41|
2024-08-10 16:40:33|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||101.24|100.1|93.71|72.71|
2024-08-10 16:40:34|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||12.75|15.84|14.15|12.46|
2024-08-10 16:40:35|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||382.23|394.12|474.9|471.31|
2024-08-10 16:40:37|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||66.12|58.21|59.88|63.38|
2024-08-10 16:40:38|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||96.5|88.11|95.47|101.65|
2024-08-10 16:40:40|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||347.32|398.12|363.55|349.21|
2024-08-10 16:40:41|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||4.85|4.21|5.36|4.66|
2024-08-10 16:40:42|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||10.15|12.27|14.54|12.22|
2024-08-10 16:40:43|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||129.34|133.76|117.99|130.48|
2024-08-10 16:40:44|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||22.28|23.24|15.1|15.63|
2024-08-10 16:40:45|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||72.99|83.45|68.89|71.58|
2024-08-10 16:40:47|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||140.01|149.95|169.43|186.44|
2024-08-10 16:40:48|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||88.48|91.88|107.84|94.3|
2024-08-10 16:40:49|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||1087.6|1269.91|1289.93|1752.25|
2024-08-10 16:40:51|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||27.28|29.72|30.33|11.7|
2024-08-10 16:40:52|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||212.52|313.52|388.66|355.77|
2024-08-10 16:40:53|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||
2024-08-10 16:40:54|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||87.22|109.44|116.58|97.8|
2024-08-10 16:40:56|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||70.49|98.01|82.51|82.84|
2024-08-10 16:40:57|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:40:58|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||1.46|1|1.37|1.5|
2024-08-10 16:40:59|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||41.06|40.17|44.56|46.37|
2024-08-10 16:41:00|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||291.48|348.26|244.44||
2024-08-10 16:41:01|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||58.91|61.81|71.42|62.45|
2024-08-10 16:41:03|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||
2024-08-10 16:41:04|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||18.53|25.56|21.58|22.37|
2024-08-10 16:41:05|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:41:05|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||
2024-08-10 16:41:07|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||8.32|9.4|8.47|8.07|
2024-08-10 16:41:08|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||30.21|48.06|33.3|32.92|
2024-08-10 16:41:09|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:41:10|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||77.08|72.73|42.16||
2024-08-10 16:41:11|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||59.11|68.15|77.59|71.47|
2024-08-10 16:41:13|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||209.51|245.26|225.89|254.41|
2024-08-10 16:41:14|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||
2024-08-10 16:41:15|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||20.45|19.57|16.89|22.82|
2024-08-10 16:41:16|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||42.2|41.61|43.46|44.46|
2024-08-10 16:41:18|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||33.11|34.69|32.44|35.74|
2024-08-10 16:41:19|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||54.26|57.47|66.08|74.78|
2024-08-10 16:41:20|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||100.35|118.48|105.07|100.13|
2024-08-10 16:41:22|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:41:22|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||39.07|44.81|47.05|50.15|
2024-08-10 16:41:24|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:41:25|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||15.27|13.78|16.23|17.86|
2024-08-10 16:41:26|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||85.43|104.16|106.57|111.87|
2024-08-10 16:41:27|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||47.14|53.8|53.76|40.65|
2024-08-10 16:41:29|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||112.56|149.37|172.67|167.56|
2024-08-10 16:41:30|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||3.89|5.02|5.72|5.63|
2024-08-10 16:41:31|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||26.74|32.91|36.01|46.59|
2024-08-10 16:41:33|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||50.31|47.92|51.96|52.17|
2024-08-10 16:41:34|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||1467.89|1573.81|1698.43|1974.15|
2024-08-10 16:41:36|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||62.64|72.36|86.75|70.43|
2024-08-10 16:41:37|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||31.35|35.38|38.48|35.74|
2024-08-10 16:41:39|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||
2024-08-10 16:41:40|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||258.19|304.4|177.93|193.21|
2024-08-10 16:41:41|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||
2024-08-10 16:41:42|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||
2024-08-10 16:41:43|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||
2024-08-10 16:41:45|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||209.82|208.83|235.07|233.92|
2024-08-10 16:41:46|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:41:46|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||
2024-08-10 16:41:48|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||43.87|42.31|40.4|35.44|
2024-08-10 23:29:03|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||96.5|114.55|98.39|106.2|
2024-08-10 23:29:05|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||3.9|6.22|3.85|3.76|
2024-08-10 23:29:06|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:29:06|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||116.18|115.07|118.77|69.76|
2024-08-10 23:29:08|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||78.87|87.4|82.53|74.65|
2024-08-10 23:29:09|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||45.55|56.48|39.16|25.52|
2024-08-10 23:29:11|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||4.42|6.48|5.59|6.05|
2024-08-10 23:29:12|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||22.67|25.95|28.32|28.18|
2024-08-10 23:29:14|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||83.49|83.66|86.1|86.75|
2024-08-10 23:29:16|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||37.7|39.45|45.52|38.74|
2024-08-10 23:29:17|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||56.26|63.76|62.05|70.68|
2024-08-10 23:29:18|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||176.58|219.73|187.32|175.41|
2024-08-10 23:29:20|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||
2024-08-10 23:29:21|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:29:21|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||408.84|437.14|480.36|575.23|
2024-08-10 23:29:22|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||200.94|232.91|222.88|235.98|
2024-08-10 23:29:24|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||18.95|24.45|25.97|30.75|
2024-08-10 23:29:25|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||66.44|85.18|95.69|94.72|
2024-08-10 23:29:26|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||10.69|11.87|9.98|9.05|
2024-08-10 23:29:28|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||178.87|191|223.61||
2024-08-10 23:29:29|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||223.05|253.33|219.54|247.8|
2024-08-10 23:29:30|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||350.76|358.36|331.41|287.85|
2024-08-10 23:29:32|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||27.03|33.15|32.2||
2024-08-10 23:29:33|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||402.96|427.27|396.95|409.04|
2024-08-10 23:29:34|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||59.6|58.41|55.58|60.11|
2024-08-10 23:29:35|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||188.26|193.89|210.65|211.35|
2024-08-10 23:29:37|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||213.47|222.83|180.13||
2024-08-10 23:29:38|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:29:39|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||39.76|43.61|42.31|48.16|
2024-08-10 23:29:40|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||60.31|62.41|62.3|69.87|
2024-08-10 23:29:41|russ2000_0039|JACK|price_second_month|0.060606060606061|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||81.63||50.94||
2024-08-10 23:29:43|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||40.71|35.79|36.31|39.46|
2024-08-10 23:29:44|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||116.59|130.4|135.41|147.32|
2024-08-10 23:29:45|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||154.41|182.52|199.26|199.77|
2024-08-10 23:29:46|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||213.9|236.27|282.82|291.33|
2024-08-10 23:29:48|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:29:49|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||26.5|26.69|28.69|31.67|
2024-08-10 23:29:50|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||13.21|12.5|14.06|10.38|
2024-08-10 23:29:52|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||61.02|75.86|80.95|81.67|
2024-08-10 23:29:53|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||109.04|116.71|137.89||
2024-08-10 23:29:55|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||16.23|11.49|13.1||
2024-08-10 23:29:56|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||20.17|23.77|31.2|23.76|
2024-08-10 23:29:58|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||17.59|19.89|21|23.79|
2024-08-10 23:29:59|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:30:00|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||18.29|19.41|22.73|19.09|
2024-08-10 23:30:03|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||274.74|318.45|381.56||
2024-08-10 23:30:06|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||44.62|41.08|41.04|43.5|
2024-08-10 23:30:08|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||240.12|213.41|198.93|236.06|
2024-08-10 23:30:10|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||21.16|25.79|19.96||
2024-08-10 23:30:11|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||57.94|66.88|77.67|71.63|
2024-08-10 23:30:13|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||9.88|11.19|10.28|9.67|
2024-08-10 23:30:14|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||117.07|112.51|147.21|144.33|
2024-08-10 23:30:16|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:30:17|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||3.82|1.39|0.9034|0.9959|
2024-08-10 23:30:18|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||25.71|29.14|31.24|34.33|
2024-08-10 23:30:20|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||
2024-08-10 23:30:21|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||135.18|141.49|186.5|156.92|
2024-08-10 23:30:22|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||8.57|10.17|13.62|12.59|
2024-08-10 23:30:24|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||44.85|47.64|44.22|44.41|
2024-08-10 23:30:26|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||101.24|100.1|93.71|72.71|
2024-08-10 23:30:27|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||12.75|15.84|14.15|12.46|
2024-08-10 23:30:28|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||382.23|394.12|474.9|471.31|
2024-08-10 23:30:30|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||66.12|58.21|59.88|63.38|
2024-08-10 23:30:32|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||96.5|88.11|95.47|101.65|
2024-08-10 23:30:33|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||347.32|398.12|363.55|349.21|
2024-08-10 23:30:35|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||4.85|4.21|5.36|4.66|
2024-08-10 23:30:36|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||10.15|12.27|14.54|12.22|
2024-08-10 23:30:38|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||129.34|133.76|117.99|130.48|
2024-08-10 23:30:39|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||22.28|23.24|15.1|15.63|
2024-08-10 23:30:41|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||72.99|83.45|68.89|71.58|
2024-08-10 23:30:42|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||140.01|149.95|169.43|186.44|
2024-08-10 23:30:44|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||88.48|91.88|107.84|94.3|
2024-08-10 23:30:46|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||1087.6|1269.91|1289.93|1752.25|
2024-08-10 23:30:48|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||27.28|29.72|30.33|11.7|
2024-08-10 23:30:49|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||212.52|313.52|388.66|355.77|
2024-08-10 23:30:51|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||
2024-08-10 23:30:52|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||87.22|109.44|116.58|97.8|
2024-08-10 23:30:54|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||70.49|98.01|82.51|82.84|
2024-08-10 23:30:55|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:30:57|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||1.46|1|1.37|1.5|
2024-08-10 23:30:58|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||41.06|40.17|44.56|46.37|
2024-08-10 23:31:00|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||291.48|348.26|244.44||
2024-08-10 23:31:01|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||58.91|61.81|71.42|62.45|
2024-08-10 23:31:03|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||
2024-08-10 23:31:04|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||18.53|25.56|21.58|22.37|
2024-08-10 23:31:06|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:31:06|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||
2024-08-10 23:31:08|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||8.32|9.4|8.47|8.07|
2024-08-10 23:31:10|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||30.21|48.06|33.3|32.92|
2024-08-10 23:31:11|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:31:12|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||77.08|72.73|42.16||
2024-08-10 23:31:14|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||59.11|68.15|77.59|71.47|
2024-08-10 23:31:16|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||209.51|245.26|225.89|254.41|
2024-08-10 23:31:18|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||
2024-08-10 23:31:19|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||20.45|19.57|16.89|22.82|
2024-08-10 23:31:21|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||42.2|41.61|43.46|44.46|
2024-08-10 23:31:22|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||33.11|34.69|32.44|35.74|
2024-08-10 23:31:24|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||54.26|57.47|66.08|74.78|
2024-08-10 23:31:26|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||100.35|118.48|105.07|100.13|
2024-08-10 23:31:27|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:31:28|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||39.07|44.81|47.05|50.15|
2024-08-10 23:31:30|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:31:30|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||15.27|13.78|16.23|17.86|
2024-08-10 23:31:32|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||85.43|104.16|106.57|111.87|
2024-08-10 23:31:33|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||47.14|53.8|53.76|40.65|
2024-08-10 23:31:35|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||112.56|149.37|172.67|167.56|
2024-08-10 23:31:36|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||3.89|5.02|5.72|5.63|
2024-08-10 23:31:38|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||26.74|32.91|36.01|46.59|
2024-08-10 23:31:40|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||50.31|47.92|51.96|52.17|
2024-08-10 23:31:41|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||1467.89|1573.81|1698.43|1974.15|
2024-08-10 23:31:43|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||62.64|72.36|86.75|70.43|
2024-08-10 23:31:45|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||31.35|35.38|38.48|35.74|
2024-08-10 23:31:47|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||
2024-08-10 23:31:49|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||258.19|304.4|177.93|193.21|
2024-08-10 23:31:50|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||
2024-08-10 23:31:52|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||
2024-08-10 23:31:53|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||
2024-08-10 23:31:54|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||209.82|208.83|235.07|233.92|
2024-08-10 23:31:55|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:31:56|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||
2024-08-10 23:31:58|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||43.87|42.31|40.4|35.44|
2024-08-18 03:09:46|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||96.5|114.55|98.39|111.18|
2024-08-18 03:09:48|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||3.9|6.22|3.85|2.695|
2024-08-18 03:09:49|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:09:49|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||116.18|115.07|118.77|74.65|
2024-08-18 03:09:50|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||78.87|87.4|82.53|76.9|
2024-08-18 03:09:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||45.55|56.48|39.16|29.07|
2024-08-18 03:09:53|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||4.42|6.48|5.59|4.74|
2024-08-18 03:09:54|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||22.67|25.95|28.32|28.57|
2024-08-18 03:09:55|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||83.49|83.66|86.1|88.4|
2024-08-18 03:09:56|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||37.7|39.45|45.52|39.46|
2024-08-18 03:09:58|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||56.26|63.76|62.05|72.69|
2024-08-18 03:09:59|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||176.58|219.73|187.32|178.33|
2024-08-18 03:10:00|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||
2024-08-18 03:10:01|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:02|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||408.84|437.14|480.36|584.17|
2024-08-18 03:10:03|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||200.94|232.91|222.88|232.34|
2024-08-18 03:10:04|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||18.95|24.45|25.97|31.7|
2024-08-18 03:10:05|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||66.44|85.18|95.69|101.55|
2024-08-18 03:10:06|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||10.69|11.87|9.98|9.25|
2024-08-18 03:10:07|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||178.87|191|223.61||
2024-08-18 03:10:08|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||223.05|253.33|219.54|255.96|
2024-08-18 03:10:10|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||350.76|358.36|331.41|300.41|
2024-08-18 03:10:11|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||27.03|33.15|32.2||
2024-08-18 03:10:12|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||402.96|427.27|396.95|416.58|
2024-08-18 03:10:13|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||59.6|58.41|55.58|62.03|
2024-08-18 03:10:14|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||188.26|193.89|210.65|210.97|
2024-08-18 03:10:15|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||213.47|222.83|180.13||
2024-08-18 03:10:17|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:17|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||39.76|43.61|42.31|48.62|
2024-08-18 03:10:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||60.31|62.41|62.3|71.21|
2024-08-18 03:10:19|russ2000_0039|JACK|price_second_month|0.060606060606061|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||81.63||50.94||
2024-08-18 03:10:21|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||40.71|35.79|36.31|39.19|
2024-08-18 03:10:22|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||116.59|130.4|135.41|145.01|
2024-08-18 03:10:23|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||154.41|182.52|199.26|194.82|
2024-08-18 03:10:24|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||213.9|236.27|282.82|301.22|
2024-08-18 03:10:26|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:26|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||26.5|26.69|28.69|33.13|
2024-08-18 03:10:28|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||13.21|12.5|14.06|10.85|
2024-08-18 03:10:29|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||61.02|75.86|80.95|85.57|
2024-08-18 03:10:34|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||109.04|116.71|137.89||
2024-08-18 03:10:35|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||16.23|11.49|13.1||
2024-08-18 03:10:36|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||20.17|23.77|31.2|24.63|
2024-08-18 03:10:37|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||17.59|19.89|21|23.99|
2024-08-18 03:10:39|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:39|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||18.29|19.41|22.73|20.04|
2024-08-18 03:10:41|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||274.74|318.45|381.56||
2024-08-18 03:10:42|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||44.62|41.08|41.04|44.47|
2024-08-18 03:10:43|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||240.12|213.41|198.93|234|
2024-08-18 03:10:44|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||21.16|25.79|19.96||
2024-08-18 03:10:46|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||57.94|66.88|77.67|73.06|
2024-08-18 03:10:47|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||9.88|11.19|10.28|10.04|
2024-08-18 03:10:48|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||117.07|112.51|147.21|150.62|
2024-08-18 03:10:49|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:50|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||3.82|1.39|0.9034|0.7091|
2024-08-18 03:10:51|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||25.71|29.14|31.24|34.82|
2024-08-18 03:10:52|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||
2024-08-18 03:10:53|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||135.18|141.49|186.5|155.66|
2024-08-18 03:10:54|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||8.57|10.17|13.62|13.11|
2024-08-18 03:10:56|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||44.85|47.64|44.22|45.58|
2024-08-18 03:10:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||101.24|100.1|93.71|76.38|
2024-08-18 03:10:58|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||12.75|15.84|14.15|12.68|
2024-08-18 03:10:59|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||382.23|394.12|474.9|473.05|
2024-08-18 03:11:01|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||66.12|58.21|59.88|64.88|
2024-08-18 03:11:02|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||96.5|88.11|95.47|102.03|
2024-08-18 03:11:04|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||347.32|398.12|363.55|345.28|
2024-08-18 03:11:05|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||4.85|4.21|5.36|4.92|
2024-08-18 03:11:06|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||10.15|12.27|14.54|13.02|
2024-08-18 03:11:08|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||129.34|133.76|117.99|131.5|
2024-08-18 03:11:09|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||22.28|23.24|15.1|15.4|
2024-08-18 03:11:10|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||72.99|83.45|68.89|74.47|
2024-08-18 03:11:11|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||140.01|149.95|169.43|190.25|
2024-08-18 03:11:12|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||88.48|91.88|107.84|95.56|
2024-08-18 03:11:14|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||1087.6|1269.91|1289.93|1751.7|
2024-08-18 03:11:15|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||27.28|29.72|30.33|12.94|
2024-08-18 03:11:16|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||212.52|313.52|388.66|366.59|
2024-08-18 03:11:17|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||
2024-08-18 03:11:18|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||87.22|109.44|116.58|103.01|
2024-08-18 03:11:19|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||70.49|98.01|82.51|87|
2024-08-18 03:11:20|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:11:21|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||1.46|1|1.37|1.55|
2024-08-18 03:11:23|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||41.06|40.17|44.56|46.53|
2024-08-18 03:11:24|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||291.48|348.26|244.44||
2024-08-18 03:11:25|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||58.91|61.81|71.42|64.84|
2024-08-18 03:11:26|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||
2024-08-18 03:11:27|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||18.53|25.56|21.58|23.22|
2024-08-18 03:11:28|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:11:29|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||
2024-08-18 03:11:30|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||8.32|9.4|8.47|8.19|
2024-08-18 03:11:31|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||30.21|48.06|33.3|34.18|
2024-08-18 03:11:33|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:11:33|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||77.08|72.73|42.16||
2024-08-18 03:11:34|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||59.11|68.15|77.59|71.25|
2024-08-18 03:11:36|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||209.51|245.26|225.89|257.66|
2024-08-18 03:11:37|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||
2024-08-18 03:11:38|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||20.45|19.57|16.89|17.57|
2024-08-18 03:11:39|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||42.2|41.61|43.46|45.37|
2024-08-18 03:11:41|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||33.11|34.69|32.44|36.63|
2024-08-18 03:11:42|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||54.26|57.47|66.08|74.29|
2024-08-18 03:11:44|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||100.35|118.48|105.07|101.28|
2024-08-18 03:11:45|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:11:45|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||39.07|44.81|47.05|51.2|
2024-08-18 03:11:47|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:11:48|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||15.27|13.78|16.23|17.28|
2024-08-18 03:11:49|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||85.43|104.16|106.57|113.85|
2024-08-18 03:11:50|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||47.14|53.8|53.76|42.57|
2024-08-18 03:11:51|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||112.56|149.37|172.67|167.26|
2024-08-18 03:11:52|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||3.89|5.02|5.72|6.03|
2024-08-18 03:11:54|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||26.74|32.91|36.01|47.5|
2024-08-18 03:11:55|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||50.31|47.92|51.96|53.2|
2024-08-18 03:11:56|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||1467.89|1573.81|1698.43|2048.29|
2024-08-18 03:11:58|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||62.64|72.36|86.75|74.12|
2024-08-18 03:11:59|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||31.35|35.38|38.48|37.19|
2024-08-18 03:12:00|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||
2024-08-18 03:12:02|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||258.19|304.4|177.93|201.35|
2024-08-18 03:12:03|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||
2024-08-18 03:12:04|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||
2024-08-18 03:12:05|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||
2024-08-18 03:12:06|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||209.82|208.83|235.07|230.36|
2024-08-18 03:12:07|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:08|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||
2024-12-09 19:37:32|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||114.55|98.39|115.89|69.05||
2024-12-09 19:37:34|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||6.22|3.85|2.5|3.39||
2024-12-09 19:37:36|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:37:37|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||115.07|118.77|69.34|77.99||
2024-12-09 19:37:38|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||87.4|82.53|79.05|80.51||
2024-12-09 19:37:40|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||56.48|39.16|30.85|25.68||
2024-12-09 19:37:42|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||6.48|5.59|5.08|5.97||
2024-12-09 19:37:43|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||25.95|28.32|29.93|30.09||
2024-12-09 19:37:45|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||83.66|86.1|92.26|74.5||
2024-12-09 19:37:47|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||39.45|45.52|40.38|39.98||
2024-12-09 19:37:49|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||63.76|62.05|75.09|77.34||
2024-12-09 19:37:50|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||219.73|187.32|191.02|188.66||
2024-12-09 19:37:52|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||
2024-12-09 19:37:53|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:37:54|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||437.14|480.36|587.87|629.17||
2024-12-09 19:37:56|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||232.91|222.88|241.1|219.06||
2024-12-09 19:37:57|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||24.45|25.97|32.22|32.46||
2024-12-09 19:37:59|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||85.18|95.69|107.28|122.4||
2024-12-09 19:38:00|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||11.87|9.98|9.5|10.21||
2024-12-09 19:38:02|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||191|223.61|261.48|255.72||
2024-12-09 19:38:04|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||253.33|219.54|264.43|285.44||
2024-12-09 19:38:06|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||358.36|331.41|313.63|325.68||
2024-12-09 19:38:08|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||33.15|32.2|25.33|30.71||
2024-12-09 19:38:09|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||427.27|396.95|432.8|485.26||
2024-12-09 19:38:11|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||58.41|55.58|63.8|70.15||
2024-12-09 19:38:12|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||193.89|210.65|234.14|250||
2024-12-09 19:38:14|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||222.83|180.13|174.29|193.05||
2024-12-09 19:38:16|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:38:17|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||43.61|42.31|51.83|49.56||
2024-12-09 19:38:19|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||62.41|62.3|73.58|83.73||
2024-12-09 19:38:20|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|48.825||
2024-12-09 19:38:22|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||35.79|36.31|41.09|34.34||
2024-12-09 19:38:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||114.55|98.39|115.89|69.05||
2024-12-09 19:38:23|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||130.4|135.41|127.06|126.75||
2024-12-09 19:38:24|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||6.22|3.85|2.5|3.39||
2024-12-09 19:38:26|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:38:26|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||182.52|199.26|195.11|177.59||
2024-12-09 19:38:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||115.07|118.77|69.34|77.99||
2024-12-09 19:38:27|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||236.27|282.82|315.86|373.63||
2024-12-09 19:38:29|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:38:29|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||87.4|82.53|79.05|80.51||
2024-12-09 19:38:30|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||26.69|28.69|34.92|39.9||
2024-12-09 19:38:30|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||56.48|39.16|30.85|25.68||
2024-12-09 19:38:32|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||12.5|14.06|11.29|10||
2024-12-09 19:38:32|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||6.48|5.59|5.08|5.97||
2024-12-09 19:38:34|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||75.86|80.95|88.14|115.8||
2024-12-09 19:38:34|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||25.95|28.32|29.93|30.09||
2024-12-09 19:38:35|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||116.71|137.89|182.94|173.24||
2024-12-09 19:38:36|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||83.66|86.1|92.26|74.5||
2024-12-09 19:38:37|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||11.49|13.1|16.82|24.75||
2024-12-09 19:38:37|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||39.45|45.52|40.38|39.98||
2024-12-09 19:38:39|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||63.76|62.05|75.09|77.34||
2024-12-09 19:38:39|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||23.77|31.2|24.97|18.17||
2024-12-09 19:38:40|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||219.73|187.32|191.02|188.66||
2024-12-09 19:38:41|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||19.89|21|25.43|26.26||
2024-12-09 19:38:42|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||
2024-12-09 19:38:42|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:38:43|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:38:43|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||19.41|22.73|20.59|23.17||
2024-12-09 19:38:44|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||437.14|480.36|587.87|629.17||
2024-12-09 19:38:46|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||232.91|222.88|241.1|219.06||
2024-12-09 19:38:45|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||318.45|381.56|375.71|418.515||
2024-12-09 19:38:47|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||24.45|25.97|32.22|32.46||
2024-12-09 19:38:48|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||41.08|41.04|47.47|45.37||
2024-12-09 19:38:49|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||85.18|95.69|107.28|122.4||
2024-12-09 19:38:49|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||213.41|198.93|242.39|258.69||
2024-12-09 19:38:51|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||11.87|9.98|9.5|10.21||
2024-12-09 19:38:52|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||25.79|19.96|22.39|18.085||
2024-12-09 19:38:52|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||191|223.61|261.48|255.75||
2024-12-09 19:38:54|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||66.88|77.67|77.84|77.64||
2024-12-09 19:38:55|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||253.33|219.54|264.43|285.44||
2024-12-09 19:38:56|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||11.19|10.28|10.43|10.75||
2024-12-09 19:38:56|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||358.36|331.41|313.63|325.68||
2024-12-09 19:38:58|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||112.51|147.21|156.53|188.2||
2024-12-09 19:38:58|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||33.15|32.2|25.33|30.79||
2024-12-09 19:38:59|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:00|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||1.39|0.9034|0.5615|0.405||
2024-12-09 19:39:00|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||427.27|396.95|432.8|485.26||
2024-12-09 19:39:02|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||58.41|55.58|63.8|70.15||
2024-12-09 19:39:02|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||29.14|31.24|36.15|35.79||
2024-12-09 19:39:04|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||193.89|210.65|234.14|250||
2024-12-09 19:39:04|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||
2024-12-09 19:39:05|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||141.49|186.5|166.65|180.32||
2024-12-09 19:39:05|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||222.83|180.13|174.29|193.12||
2024-12-09 19:39:07|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:07|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||10.17|13.62|13.71|23.19||
2024-12-09 19:39:08|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||43.61|42.31|51.83|49.56||
2024-12-09 19:39:09|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||47.64|44.22|47.43|61.78||
2024-12-09 19:39:09|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||62.41|62.3|73.58|83.73||
2024-12-09 19:39:11|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||100.1|93.71|81.42|80.24||
2024-12-09 19:39:11|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|48.825||
2024-12-09 19:39:13|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||15.84|14.15|13.3|13.85||
2024-12-09 19:39:13|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||35.79|36.31|41.09|34.34||
2024-12-09 19:39:14|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||130.4|135.41|127.06|126.75||
2024-12-09 19:39:14|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||394.12|474.9|475.42|551.6||
2024-12-09 19:39:16|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||58.21|59.88|68.86|72.31||
2024-12-09 19:39:16|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||182.52|199.26|195.11|177.59||
2024-12-09 19:39:18|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||236.27|282.82|315.86|373.63||
2024-12-09 19:39:18|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||88.11|95.47|101.91|118.47||
2024-12-09 19:39:19|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:20|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||398.12|363.55|351.62|377.09||
2024-12-09 19:39:20|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||26.69|28.69|34.92|39.9||
2024-12-09 19:39:22|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||12.5|14.06|11.29|10||
2024-12-09 19:39:22|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||4.21|5.36|4.5|4.39||
2024-12-09 19:39:23|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||75.86|80.95|88.14|115.8||
2024-12-09 19:39:24|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||12.27|14.54|13.87|28.51||
2024-12-09 19:39:25|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||116.71|137.89|182.94|173.24||
2024-12-09 19:39:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||133.76|117.99|135.24|126.33||
2024-12-09 19:39:27|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||11.49|13.1|16.82|24.73||
2024-12-09 19:39:28|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||23.24|15.1|16.58|16.32||
2024-12-09 19:39:28|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||23.77|31.2|24.97|18.17||
2024-12-09 19:39:29|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||83.45|68.89|81.93|40.63||
2024-12-09 19:39:30|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||19.89|21|25.43|26.26||
2024-12-09 19:39:31|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||149.95|169.43|197.4|221.27||
2024-12-09 19:39:32|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:33|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||91.88|107.84|101.33|96.66||
2024-12-09 19:39:33|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||19.41|22.73|20.59|23.17||
2024-12-09 19:39:34|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||1269.91|1289.93|1730.27|2375.03||
2024-12-09 19:39:35|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||318.45|381.56|375.71|418.515||
2024-12-09 19:39:37|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||29.72|30.33|15.56|16.91||
2024-12-09 19:39:37|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||41.08|41.04|47.47|45.37||
2024-12-09 19:39:38|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||313.52|388.66|393.06|510.12||
2024-12-09 19:39:38|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||213.41|198.93|242.39|258.69||
2024-12-09 19:39:40|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||
2024-12-09 19:39:40|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||25.79|19.96|22.39|18.085||
2024-12-09 19:39:42|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||109.44|116.58|107.91|105.13||
2024-12-09 19:39:42|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||66.88|77.67|77.84|77.64||
2024-12-09 19:39:43|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||98.01|82.51|98.88|80.3||
2024-12-09 19:39:45|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:44|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||11.19|10.28|10.43|10.75||
2024-12-09 19:39:46|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||112.51|147.21|156.53|188.2||
2024-12-09 19:39:46|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||1|1.37|1.68|1.54||
2024-12-09 19:39:48|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:48|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||40.17|44.56|48.11|47.92||
2024-12-09 19:39:49|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||1.39|0.9034|0.5615|0.405||
2024-12-09 19:39:50|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||348.26|244.44|334.43|398.99||
2024-12-09 19:39:51|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||29.14|31.24|36.15|35.79||
2024-12-09 19:39:52|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||61.81|71.42|68.48|63.82||
2024-12-09 19:39:53|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||
2024-12-09 19:39:53|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||
2024-12-09 19:39:54|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||141.49|186.5|166.65|180.32||
2024-12-09 19:39:54|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||25.56|21.58|23.32|21.2||
2024-12-09 19:39:56|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:39:56|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||10.17|13.62|13.71|23.19||
2024-12-09 19:39:57|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||
2024-12-09 19:39:58|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||47.64|44.22|47.43|61.78||
2024-12-09 19:39:59|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||9.4|8.47|8.79|9.28||
2024-12-09 19:40:01|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||100.1|93.71|81.42|80.24||
2024-12-09 19:40:01|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||48.06|33.3|41.33|27.44||
2024-12-09 19:40:04|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:03|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||15.84|14.15|13.3|13.85||
2024-12-09 19:40:05|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||72.73|42.16|45.35|49.14||
2024-12-09 19:40:05|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||394.12|474.9|475.42|551.6||
2024-12-09 19:40:07|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||58.21|59.88|68.86|72.31||
2024-12-09 19:40:07|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||68.15|77.59|72.72|78.16||
2024-12-09 19:40:09|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||88.11|95.47|101.91|118.47||
2024-12-09 19:40:09|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||245.26|225.89|263.23|302.75||
2024-12-09 19:40:11|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||
2024-12-09 19:40:11|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||398.12|363.55|351.62|377.09||
2024-12-09 19:40:13|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||4.21|5.36|4.5|4.39||
2024-12-09 19:40:12|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||19.57|16.89|15.7|9.33||
2024-12-09 19:40:14|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||12.27|14.54|13.87|28.51||
2024-12-09 19:40:14|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||41.61|43.46|46.31|51.58||
2024-12-09 19:40:16|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||133.76|117.99|135.24|126.33||
2024-12-09 19:40:16|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||34.69|32.44|38.87|42.27||
2024-12-09 19:40:19|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||57.47|66.08|81.43|76.65||
2024-12-09 19:40:21|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||118.48|105.07|103.96|117.24||
2024-12-09 19:40:23|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:18|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||23.24|15.1|16.58|16.32||
2024-12-09 19:40:24|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||44.81|47.05|53.85|56.65||
2024-12-09 19:40:26|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:25|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||83.45|68.89|81.93|40.63||
2024-12-09 19:40:27|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||13.78|16.23|17.8|18.32||
2024-12-09 19:40:27|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||149.95|169.43|197.4|221.27||
2024-12-09 19:40:29|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||104.16|106.57|115.77|120.48||
2024-12-09 19:40:29|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||91.88|107.84|101.33|96.66||
2024-12-09 19:40:31|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||53.8|53.76|43.67|42.59||
2024-12-09 19:40:31|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||1269.91|1289.93|1730.27|2375.03||
2024-12-09 19:40:33|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||149.37|172.67|168.75|205.27||
2024-12-09 19:40:33|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||29.72|30.33|15.56|16.91||
2024-12-09 19:40:34|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||5.02|5.72|6.29|6.61||
2024-12-09 19:40:35|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||313.52|388.66|393.06|510.12||
2024-12-09 19:40:36|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||32.91|36.01|50.36|56.82||
2024-12-09 19:40:37|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||
2024-12-09 19:40:38|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||47.92|51.96|54.39|55.24||
2024-12-09 19:40:39|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||109.44|116.58|107.91|105.13||
2024-12-09 19:40:41|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||98.01|82.51|98.88|80.3||
2024-12-09 19:40:41|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||1573.81|1698.43|2030.7|2295||
2024-12-09 19:40:42|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:43|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||72.36|86.75|77.1|81.57||
2024-12-09 19:40:44|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||1|1.37|1.68|1.54||
2024-12-09 19:40:45|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||35.38|38.48|39.31|50.64||
2024-12-09 19:40:45|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||40.17|44.56|48.11|47.92||
2024-12-09 19:40:47|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||
2024-12-09 19:40:47|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||348.26|244.44|334.43|398.99||
2024-12-09 19:40:48|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||304.4|177.93|200.76|243.92||
2024-12-09 19:40:49|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||61.81|71.42|68.48|63.82||
2024-12-09 19:40:50|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||
2024-12-09 19:40:50|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||
2024-12-09 19:40:51|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||
2024-12-09 19:40:52|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||25.56|21.58|23.32|21.2||
2024-12-09 19:40:53|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||
2024-12-09 19:40:53|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:54|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||208.83|235.07|245.64|259.83||
2024-12-09 19:40:54|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||
2024-12-09 19:40:56|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:40:56|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||9.4|8.47|8.79|9.28||
2024-12-09 19:40:57|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||
2024-12-09 19:40:58|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||48.06|33.3|41.33|27.44||
2024-12-09 19:40:59|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||42.31|40.4|41.73|40.53||
2024-12-09 19:41:00|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:41:01|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||58.65|60.28|67.22|88.45||
2024-12-09 19:41:01|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||72.73|42.16|45.35|49.15||
2024-12-09 19:41:03|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||68.15|77.59|72.72|78.16||
2024-12-09 19:41:06|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||245.26|225.89|263.23|302.75||
2024-12-09 19:41:07|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||
2024-12-09 19:41:08|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||19.57|16.89|15.7|9.33||
2024-12-09 19:41:10|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||41.61|43.46|46.31|51.58||
2024-12-09 19:41:12|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||34.69|32.44|38.87|42.27||
2024-12-09 19:41:14|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||57.47|66.08|81.43|76.65||
2024-12-09 19:41:16|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||118.48|105.07|103.96|117.24||
2024-12-09 19:41:18|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:41:19|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||44.81|47.05|53.85|56.65||
2024-12-09 19:41:21|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:41:22|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||13.78|16.23|17.8|18.32||
2024-12-09 19:41:24|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||104.16|106.57|115.77|120.48||
2024-12-09 19:41:25|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||53.8|53.76|43.67|42.59||
2024-12-09 19:41:27|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||149.37|172.67|168.75|205.27||
2024-12-09 19:41:29|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||5.02|5.72|6.29|6.61||
2024-12-09 19:41:30|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||32.91|36.01|50.36|56.82||
2024-12-09 19:41:32|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||47.92|51.96|54.39|55.24||
2024-12-09 19:41:34|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||1573.81|1698.43|2030.7|2295||
2024-12-09 19:41:36|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||72.36|86.75|77.1|81.57||
2024-12-09 19:41:38|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||35.38|38.48|39.31|50.64||
2024-12-09 19:41:40|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||
2024-12-09 19:41:41|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||304.4|177.93|200.76|243.92||
2024-12-09 19:41:43|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||
2024-12-09 19:41:44|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||
2024-12-09 19:41:45|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||
2024-12-09 19:41:47|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||208.83|235.07|245.64|259.83||
2024-12-09 19:41:49|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 19:41:50|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||
2024-12-09 19:41:51|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||42.31|40.4|41.73|40.53||
2024-12-09 19:41:54|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||58.65|60.28|67.22|88.45||
2025-01-14 18:53:13|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05||
2025-01-14 18:53:15|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39||
2025-01-14 18:53:17|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:53:17|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99||
2025-01-14 18:53:19|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51||
2025-01-14 18:53:20|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68||
2025-01-14 18:53:22|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97||
2025-01-14 18:53:24|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09||
2025-01-14 18:53:25|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5||
2025-01-14 18:53:27|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98||
2025-01-14 18:53:28|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34||
2025-01-14 18:53:29|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66||
2025-01-14 18:53:30|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||
2025-01-14 18:53:31|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:53:32|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17||
2025-01-14 18:53:33|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06||
2025-01-14 18:53:35|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46||
2025-01-14 18:53:36|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4||
2025-01-14 18:53:37|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21||
2025-01-14 18:53:39|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||191|223.61|261.48|237.74||
2025-01-14 18:53:40|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44||
2025-01-14 18:53:42|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68||
2025-01-14 18:53:43|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||33.15|32.2|25.33|27.45||
2025-01-14 18:53:44|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26||
2025-01-14 18:53:45|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15||
2025-01-14 18:53:46|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250||
2025-01-14 18:53:47|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||222.83|180.13|174.29|187.45||
2025-01-14 18:53:49|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:53:50|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56||
2025-01-14 18:53:51|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73||
2025-01-14 18:53:52|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64||
2025-01-14 18:53:54|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34||
2025-01-14 18:53:55|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75||
2025-01-14 18:53:56|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59||
2025-01-14 18:53:58|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63||
2025-01-14 18:53:59|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:00|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9||
2025-01-14 18:54:01|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10||
2025-01-14 18:54:03|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8||
2025-01-14 18:54:04|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||116.71|137.89|182.94|168.58||
2025-01-14 18:54:05|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||11.49|13.1|16.82|27.31||
2025-01-14 18:54:07|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17||
2025-01-14 18:54:08|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26||
2025-01-14 18:54:10|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:10|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17||
2025-01-14 18:54:12|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||318.45|381.56|375.71|396.23||
2025-01-14 18:54:13|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05||
2025-01-14 18:54:14|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37||
2025-01-14 18:54:15|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39||
2025-01-14 18:54:16|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:15|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69||
2025-01-14 18:54:17|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99||
2025-01-14 18:54:17|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||25.79|19.96|22.39|16.67||
2025-01-14 18:54:18|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51||
2025-01-14 18:54:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64||
2025-01-14 18:54:19|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68||
2025-01-14 18:54:20|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75||
2025-01-14 18:54:20|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97||
2025-01-14 18:54:22|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2||
2025-01-14 18:54:22|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09||
2025-01-14 18:54:23|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:23|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5||
2025-01-14 18:54:24|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1||
2025-01-14 18:54:24|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98||
2025-01-14 18:54:25|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79||
2025-01-14 18:54:26|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34||
2025-01-14 18:54:26|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||
2025-01-14 18:54:27|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66||
2025-01-14 18:54:27|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32||
2025-01-14 18:54:28|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||
2025-01-14 18:54:29|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:30|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17||
2025-01-14 18:54:31|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06||
2025-01-14 18:54:32|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46||
2025-01-14 18:54:29|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19||
2025-01-14 18:54:34|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4||
2025-01-14 18:54:35|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78||
2025-01-14 18:54:36|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21||
2025-01-14 18:54:36|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24||
2025-01-14 18:54:37|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||191|223.61|261.48|237.74||
2025-01-14 18:54:38|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85||
2025-01-14 18:54:38|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44||
2025-01-14 18:54:39|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6||
2025-01-14 18:54:40|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68||
2025-01-14 18:54:40|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||59.88|68.86|72.31||
2025-01-14 18:54:41|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||33.15|32.2|25.33|27.45||
2025-01-14 18:54:42|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47||
2025-01-14 18:54:42|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26||
2025-01-14 18:54:44|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15||
2025-01-14 18:54:44|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09||
2025-01-14 18:54:45|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250||
2025-01-14 18:54:45|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39||
2025-01-14 18:54:46|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||222.83|180.13|174.29|187.45||
2025-01-14 18:54:46|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51||
2025-01-14 18:54:47|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:48|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56||
2025-01-14 18:54:48|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33||
2025-01-14 18:54:49|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73||
2025-01-14 18:54:49|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32||
2025-01-14 18:54:51|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63||
2025-01-14 18:54:51|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64||
2025-01-14 18:54:52|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34||
2025-01-14 18:54:52|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27||
2025-01-14 18:54:53|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75||
2025-01-14 18:54:53|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66||
2025-01-14 18:54:55|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59||
2025-01-14 18:54:55|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03||
2025-01-14 18:54:56|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63||
2025-01-14 18:54:57|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:54:57|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91||
2025-01-14 18:54:57|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9||
2025-01-14 18:54:58|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12||
2025-01-14 18:54:59|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10||
2025-01-14 18:55:00|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||
2025-01-14 18:55:00|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8||
2025-01-14 18:55:01|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13||
2025-01-14 18:55:02|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3||
2025-01-14 18:55:02|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||116.71|137.89|182.94|168.58||
2025-01-14 18:55:04|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:04|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||11.49|13.1|16.82|27.31||
2025-01-14 18:55:05|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54||
2025-01-14 18:55:06|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17||
2025-01-14 18:55:06|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92||
2025-01-14 18:55:07|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26||
2025-01-14 18:55:08|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||348.26|244.44|334.43|393.59||
2025-01-14 18:55:09|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:09|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82||
2025-01-14 18:55:10|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17||
2025-01-14 18:55:11|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||
2025-01-14 18:55:12|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2||
2025-01-14 18:55:12|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||318.45|381.56|375.71|396.23||
2025-01-14 18:55:13|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:14|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||
2025-01-14 18:55:14|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37||
2025-01-14 18:55:15|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28||
2025-01-14 18:55:15|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69||
2025-01-14 18:55:16|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||25.79|19.96|22.39|16.67||
2025-01-14 18:55:16|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44||
2025-01-14 18:55:18|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64||
2025-01-14 18:55:19|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||72.73|42.16|45.35|52.86||
2025-01-14 18:55:20|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75||
2025-01-14 18:55:21|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16||
2025-01-14 18:55:21|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2||
2025-01-14 18:55:22|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:22|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75||
2025-01-14 18:55:23|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||
2025-01-14 18:55:24|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33||
2025-01-14 18:55:26|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58||
2025-01-14 18:55:23|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1||
2025-01-14 18:55:28|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27||
2025-01-14 18:55:29|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79||
2025-01-14 18:55:29|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65||
2025-01-14 18:55:31|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||
2025-01-14 18:55:31|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24||
2025-01-14 18:55:32|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:32|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32||
2025-01-14 18:55:33|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65||
2025-01-14 18:55:33|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19||
2025-01-14 18:55:35|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:55:35|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78||
2025-01-14 18:55:35|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32||
2025-01-14 18:55:37|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24||
2025-01-14 18:55:37|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48||
2025-01-14 18:55:38|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85||
2025-01-14 18:55:38|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59||
2025-01-14 18:55:39|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6||
2025-01-14 18:55:40|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27||
2025-01-14 18:55:41|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||59.88|68.86|72.31||
2025-01-14 18:55:42|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||5.72|6.29|6.61||
2025-01-14 18:55:42|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47||
2025-01-14 18:55:44|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82||
2025-01-14 18:55:44|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09||
2025-01-14 18:55:45|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39||
2025-01-14 18:55:45|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24||
2025-01-14 18:55:47|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51||
2025-01-14 18:55:47|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295||
2025-01-14 18:55:48|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33||
2025-01-14 18:55:48|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57||
2025-01-14 18:55:49|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32||
2025-01-14 18:55:50|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64||
2025-01-14 18:55:51|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63||
2025-01-14 18:55:51|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||
2025-01-14 18:55:52|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27||
2025-01-14 18:55:53|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92||
2025-01-14 18:55:54|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66||
2025-01-14 18:55:55|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||
2025-01-14 18:55:56|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||
2025-01-14 18:55:55|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03||
2025-01-14 18:55:57|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91||
2025-01-14 18:55:57|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||
2025-01-14 18:55:58|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12||
2025-01-14 18:55:59|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83||
2025-01-14 18:56:00|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:00|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||
2025-01-14 18:56:01|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||
2025-01-14 18:56:01|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13||
2025-01-14 18:56:03|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3||
2025-01-14 18:56:03|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53||
2025-01-14 18:56:04|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:04|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|||||||||||||||60.28|67.22|88.45||
2025-01-14 18:56:05|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54||
2025-01-14 18:56:06|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08|||||||||||||||53.2|42.08|81.84||
2025-01-14 18:56:07|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92||
2025-01-14 18:56:07|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||
2025-01-14 18:56:08|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||348.26|244.44|334.43|393.59||
2025-01-14 18:56:08|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||
2025-01-14 18:56:09|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82||
2025-01-14 18:56:10|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4|||||||||||||||253.14|301.08|386.9||
2025-01-14 18:56:11|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||
2025-01-14 18:56:11|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72|||||||||||||||64.31|74.64|84.77||
2025-01-14 18:56:11|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2||
2025-01-14 18:56:13|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:12|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|||||||||||||||13.77|14.98|17.15||
2025-01-14 18:56:13|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||
2025-01-14 18:56:15|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28||
2025-01-14 18:56:14|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||92.71|59.11|63.65|62.72||
2025-01-14 18:56:16|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44||
2025-01-14 18:56:16|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|||||||||||||||36.84|43.99|52.01||
2025-01-14 18:56:17|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:18|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46|||||||||||||||98.61|108.8|138.01||
2025-01-14 18:56:18|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||72.73|42.16|45.35|52.86||
2025-01-14 18:56:19|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|||||||||||||||25.46|20.42|19.05||
2025-01-14 18:56:20|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16||
2025-01-14 18:56:21|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|||||||||||||||63.15|63.55|64.88||
2025-01-14 18:56:21|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75||
2025-01-14 18:56:23|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||
2025-01-14 18:56:22|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78|||||||||||||||126.17|118.37|110.65||
2025-01-14 18:56:24|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33||
2025-01-14 18:56:24|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|||||||||||||||63.03|81.68|93.61||
2025-01-14 18:56:25|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58||
2025-01-14 18:56:26|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||29.01|27.07|30.52|32.62||
2025-01-14 18:56:26|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27||
2025-01-14 18:56:28|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|||||||||||||||77.94|83.6|83.94||
2025-01-14 18:56:28|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65||
2025-01-14 18:56:29|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|||||||||||||||56.45|59.12|64.07||
2025-01-14 18:56:30|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24||
2025-01-14 18:56:31|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:31|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||49.45|48.18|61.59|84.81||
2025-01-14 18:56:32|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65||
2025-01-14 18:56:32|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|||||||||||||||91.68|97.05|118.2||
2025-01-14 18:56:33|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:34|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32||
2025-01-14 18:56:34|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|||||||||||||||28.01|36.67|36.58||
2025-01-14 18:56:35|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48||
2025-01-14 18:56:36|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|||||||||||||||23.13|28.51|31.74||
2025-01-14 18:56:37|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59||
2025-01-14 18:56:37|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96|||||||||||||||106.98|114.62|152.41||
2025-01-14 18:56:38|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27||
2025-01-14 18:56:39|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||
2025-01-14 18:56:39|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||5.72|6.29|6.61||
2025-01-14 18:56:39|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|||||||||||||||47.12|56.73|53.45||
2025-01-14 18:56:41|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82||
2025-01-14 18:56:41|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|||||||||||||||145.98|154.1|175.9||
2025-01-14 18:56:42|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24||
2025-01-14 18:56:43|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:44|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295||
2025-01-14 18:56:44|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|||||||||||||||10.78|10.89|12.34||
2025-01-14 18:56:45|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57||
2025-01-14 18:56:45|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|||||||||||||||17.24|22.51|25.85||
2025-01-14 18:56:47|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64||
2025-01-14 18:56:48|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|||||||||||||||61.63|68.94|77.97||
2025-01-14 18:56:48|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||
2025-01-14 18:56:49|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92||
2025-01-14 18:56:49|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|||||||||||||||44.45|45.1|45.58||
2025-01-14 18:56:50|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||
2025-01-14 18:56:50|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6|||||||||||||||38.49|40.04|46.84||
2025-01-14 18:56:51|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||
2025-01-14 18:56:52|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|||||||||||||||107.585|155.4|171.59||
2025-01-14 18:56:52|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||
2025-01-14 18:56:54|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:54|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83||
2025-01-14 18:56:55|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:56:54|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31|||||||||||||||313.67|271.72|316.24||
2025-01-14 18:56:56|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||117.84|119.17|115.35|135.32||
2025-01-14 18:56:56|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||
2025-01-14 18:56:57|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53||
2025-01-14 18:56:57|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||74.71|86.2|73.18|63.43||
2025-01-14 18:56:59|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|||||||||||||||38.73|44.44|43.53||
2025-01-14 18:56:59|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|||||||||||||||60.28|67.22|88.45||
2025-01-14 18:57:00|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08|||||||||||||||53.2|42.08|81.84||
2025-01-14 18:57:00|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|||||||||||||||256.6|272.2|246.67||
2025-01-14 18:57:01|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||
2025-01-14 18:57:02|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|||||||||||||||14.2|13.92|18.32||
2025-01-14 18:57:02|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||
2025-01-14 18:57:04|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4|||||||||||||||253.14|301.08|386.9||
2025-01-14 18:57:04|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|||||||||||||||7.13|8.68|10.64||
2025-01-14 18:57:05|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72|||||||||||||||64.31|74.64|84.77||
2025-01-14 18:57:06|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||50.77|53.95|56.405|72.74||
2025-01-14 18:57:06|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|||||||||||||||13.77|14.98|17.15||
2025-01-14 18:57:07|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|||||||||||||||84.08|75.58|87.47||
2025-01-14 18:57:08|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||
2025-01-14 18:57:08|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||92.71|59.11|63.65|62.72||
2025-01-14 18:57:09|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17|||||||||||||||45.45|61.69|62.08||
2025-01-14 18:57:09|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|||||||||||||||36.84|43.99|52.01||
2025-01-14 18:57:11|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39|||||||||||||||90.27|74|99.25||
2025-01-14 18:57:11|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46|||||||||||||||98.61|108.8|138.01||
2025-01-14 18:57:12|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|||||||||||||||25.46|20.42|19.05||
2025-01-14 18:57:12|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|||||||||||||||554.37|586.17|572.39||
2025-01-14 18:57:14|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|||||||||||||||114.7|145.69|104.45||
2025-01-14 18:57:14|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|||||||||||||||63.15|63.55|64.88||
2025-01-14 18:57:15|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||
2025-01-14 18:57:15|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78|||||||||||||||126.17|118.37|110.65||
2025-01-14 18:57:16|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|||||||||||||||58.91|72.71|80.77||
2025-01-14 18:57:17|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|||||||||||||||63.03|81.68|93.61||
2025-01-14 18:57:18|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||29.01|27.07|30.52|32.62||
2025-01-14 18:57:18|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|||||||||||||||17.43|15.54|13.47||
2025-01-14 18:57:20|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:57:19|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|||||||||||||||77.94|83.6|83.94||
2025-01-14 18:57:20|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16|||||||||||||||142.46|145.01|164.59||
2025-01-14 18:57:21|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|||||||||||||||56.45|59.12|64.07||
2025-01-14 18:57:22|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98|||||||||||||||160.36|161.71|188.38||
2025-01-14 18:57:22|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||49.45|48.18|61.59|84.81||
2025-01-14 18:57:23|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|||||||||||||||4.91|5.15|3.85||
2025-01-14 18:57:24|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:57:24|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|||||||||||||||91.68|97.05|118.2||
2025-01-14 18:57:25|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|||||||||||||||310.98|376.76|425.8||
2025-01-14 18:57:25|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|||||||||||||||28.01|36.67|36.58||
2025-01-14 18:57:26|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|||||||||||||||735.63|934.68|567.64||
2025-01-14 18:57:28|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:57:27|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|||||||||||||||23.13|28.51|31.74||
2025-01-14 18:57:29|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96|||||||||||||||106.98|114.62|152.41||
2025-01-14 18:57:28|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||
2025-01-14 18:57:30|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||
2025-01-14 18:57:30|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||
2025-01-14 18:57:31|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||130.39|117.55|139.27|111.78||
2025-01-14 18:57:31|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|||||||||||||||47.12|56.73|53.45||
2025-01-14 18:57:32|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|||||||||||||||424.48|488.12|459.88||
2025-01-14 18:57:32|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|||||||||||||||145.98|154.1|175.9||
2025-01-14 18:57:34|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:57:35|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|||||||||||||||10.78|10.89|12.34||
2025-01-14 18:57:36|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|||||||||||||||17.24|22.51|25.85||
2025-01-14 18:57:38|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|||||||||||||||61.63|68.94|77.97||
2025-01-14 18:57:39|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|||||||||||||||44.45|45.1|45.58||
2025-01-14 18:57:41|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6|||||||||||||||38.49|40.04|46.84||
2025-01-14 18:57:43|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|||||||||||||||107.585|155.4|171.59||
2025-01-14 18:57:44|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:57:44|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31|||||||||||||||313.67|271.72|316.24||
2025-01-14 18:57:46|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||117.84|119.17|115.35|135.11||
2025-01-14 18:57:47|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||74.71|86.2|73.18|63.43||
2025-01-14 18:57:49|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|||||||||||||||38.73|44.44|43.53||
2025-01-14 18:57:50|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|||||||||||||||256.6|272.2|246.67||
2025-01-14 18:57:51|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|||||||||||||||14.2|13.92|18.32||
2025-01-14 18:57:53|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|||||||||||||||7.13|8.68|10.64||
2025-01-14 18:57:55|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||50.77|53.95|56.405|72.74||
2025-01-14 18:57:56|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|||||||||||||||84.08|75.58|87.47||
2025-01-14 18:57:57|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||
2025-01-14 18:57:59|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17|||||||||||||||45.45|61.69|62.08||
2025-01-14 18:58:00|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39|||||||||||||||90.27|74|99.25||
2025-01-14 18:58:01|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|||||||||||||||554.37|586.17|572.39||
2025-01-14 18:58:03|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|||||||||||||||114.7|145.69|104.45||
2025-01-14 18:58:04|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||
2025-01-14 18:58:06|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|||||||||||||||58.91|72.71|80.77||
2025-01-14 18:58:07|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|||||||||||||||17.43|15.54|13.47||
2025-01-14 18:58:09|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:58:09|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16|||||||||||||||142.46|145.01|164.59||
2025-01-14 18:58:11|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98|||||||||||||||160.36|161.71|188.38||
2025-01-14 18:58:12|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|||||||||||||||4.91|5.15|3.85||
2025-01-14 18:58:13|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:58:14|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|||||||||||||||310.98|376.76|425.8||
2025-01-14 18:58:16|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|||||||||||||||735.63|934.68|567.64||
2025-01-14 18:58:17|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 18:58:18|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||
2025-01-14 18:58:19|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||
2025-01-14 18:58:20|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||130.39|117.55|139.27|111.78||
2025-01-14 18:58:25|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|||||||||||||||424.48|488.12|459.88||
2025-01-20 01:08:21|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05||
2025-01-20 01:08:22|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39||
2025-01-20 01:08:24|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-20 01:08:25|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99||
2025-01-20 01:08:26|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51||
2025-01-20 01:08:28|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|212025-03-02 00:53:13|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-02 00:53:15|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-02 00:53:16|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:53:17|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-02 00:53:18|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-02 00:53:20|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-02 00:53:21|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-02 00:53:22|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-02 00:53:24|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-02 00:53:25|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-02 00:53:27|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.06||
2025-03-02 00:53:28|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-02 00:53:29|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-02 00:53:30|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:53:31|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-02 00:53:32|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-02 00:53:34|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-02 00:53:35|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-02 00:53:36|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-02 00:53:37|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|||
2025-03-02 00:53:39|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-02 00:53:40|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-02 00:53:42|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|||
2025-03-02 00:53:43|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-02 00:53:44|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-02 00:53:45|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250|265.25||
2025-03-02 00:53:46|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|||
2025-03-02 00:53:48|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:53:48|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-02 00:53:49|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-02 00:53:51|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-02 00:53:53|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-02 00:53:54|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-02 00:53:56|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-02 00:53:57|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-02 00:53:58|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:53:59|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-02 00:54:00|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-02 00:54:02|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-02 00:54:04|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|||
2025-03-02 00:54:05|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|||
2025-03-02 00:54:07|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-02 00:54:09|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-02 00:54:10|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:54:11|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-02 00:54:13|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|||
2025-03-02 00:54:15|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-02 00:54:16|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.67||
2025-03-02 00:54:17|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|||
2025-03-02 00:54:19|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-02 00:54:21|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-02 00:54:22|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-02 00:54:24|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:54:24|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.069||
2025-03-02 00:54:25|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-02 00:54:27|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-02 00:54:28|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|189.019||
2025-03-02 00:54:30|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-02 00:54:32|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-02 00:54:34|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-02 00:54:35|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-02 00:54:36|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-02 00:54:38|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||59.88|68.86|72.31|72.17||
2025-03-02 00:54:39|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-02 00:54:41|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-02 00:54:43|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-02 00:54:44|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-02 00:54:46|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-02 00:54:48|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.58||
2025-03-02 00:54:49|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-02 00:54:50|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-02 00:54:52|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-02 00:54:54|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-02 00:54:56|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-02 00:54:57|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-02 00:54:58|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-02 00:55:00|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.5||
2025-03-02 00:55:02|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-02 00:55:03|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:55:04|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.745||
2025-03-02 00:55:06|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-02 00:55:08|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|||
2025-03-02 00:55:09|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-02 00:55:11|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-02 00:55:12|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-02 00:55:14|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:55:14|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-02 00:55:16|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-02 00:55:18|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.58||
2025-03-04 12:42:01|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-04 12:42:02|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-04 12:42:03|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:42:04|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-04 12:42:05|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-04 12:42:07|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-04 12:42:09|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-04 12:42:10|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-04 12:42:11|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-04 12:42:13|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-04 12:42:14|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-04 12:42:15|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-04 12:42:17|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-04 12:42:17|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:42:18|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-04 12:42:20|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-04 12:42:21|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-04 12:42:23|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-04 12:42:24|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-04 12:42:26|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|265.85||
2025-03-04 12:42:27|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-04 12:42:29|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-04 12:42:30|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.29||
2025-03-04 12:42:32|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-04 12:42:33|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-04 12:42:34|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250|265.25||
2025-03-04 12:42:35|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|158.44||
2025-03-04 12:42:38|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:42:39|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-04 12:42:40|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-04 12:42:43|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-04 12:42:45|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-04 12:42:48|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-04 12:42:49|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-04 12:42:50|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-04 12:42:52|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:42:52|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-04 12:42:54|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-04 12:42:56|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-04 12:42:58|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|196.31||
2025-03-04 12:42:59|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|29.08||
2025-03-04 12:43:00|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-04 12:43:02|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-04 12:43:04|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:43:05|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-04 12:43:07|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|407.93||
2025-03-04 12:43:09|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-04 12:43:10|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-04 12:43:12|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|12.29||
2025-03-04 12:43:13|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-04 12:43:15|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-04 12:43:17|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-04 12:43:19|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:43:20|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-04 12:43:21|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-04 12:43:23|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-04 12:43:24|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-04 12:43:26|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-04 12:43:28|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-04 12:43:30|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-04 12:43:31|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-04 12:43:32|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-04 12:43:34|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||59.88|68.86|72.31|72.17||
2025-03-04 12:43:35|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-04 12:43:38|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-04 12:43:39|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-04 12:43:41|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-04 12:43:43|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-04 12:43:45|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-04 12:43:46|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-04 12:43:47|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-04 12:43:49|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-04 12:43:51|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-04 12:43:53|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-04 12:43:55|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-04 12:43:56|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-04 12:43:58|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-04 12:43:59|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-04 12:44:01|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:44:02|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-04 12:44:04|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-04 12:44:06|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|307.23||
2025-03-04 12:44:07|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-04 12:44:09|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-04 12:44:10|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-04 12:44:12|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:44:13|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-04 12:44:14|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-04 12:44:16|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-04 12:44:19|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:14:28|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-04 13:14:29|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-04 13:14:31|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:14:31|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-04 13:14:32|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-04 13:14:34|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-04 13:14:36|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-04 13:14:37|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-04 13:14:39|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-04 13:14:40|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-04 13:14:42|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-04 13:14:43|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-04 13:14:44|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-04 13:14:45|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:14:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-04 13:14:47|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-04 13:14:49|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-04 13:14:50|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-04 13:14:51|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-04 13:14:52|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|265.85||
2025-03-04 13:14:54|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-04 13:14:55|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-04 13:14:57|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.29||
2025-03-04 13:14:58|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-04 13:15:00|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-04 13:15:01|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250|265.25||
2025-03-04 13:15:03|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|158.44||
2025-03-04 13:15:04|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:15:05|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-04 13:15:06|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-04 13:15:08|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-04 13:15:09|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-04 13:15:11|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-04 13:15:12|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-04 13:15:13|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-04 13:15:15|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:15:16|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-04 13:15:18|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-04 13:15:20|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-04 13:15:22|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|196.31||
2025-03-04 13:15:23|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|29.08||
2025-03-04 13:15:25|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-04 13:15:27|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-04 13:15:29|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:15:30|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-04 13:15:32|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|407.93||
2025-03-04 13:15:34|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-04 13:15:36|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-04 13:15:38|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|12.29||
2025-03-04 13:15:40|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-04 13:15:42|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-04 13:15:44|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-04 13:15:46|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:15:46|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-04 13:15:48|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-04 13:15:49|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-04 13:15:51|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-04 13:15:53|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-04 13:15:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-04 13:15:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-04 13:15:58|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-04 13:15:59|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-04 13:16:02|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||59.88|68.86|72.31|72.17||
2025-03-04 13:16:03|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-04 13:16:05|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-04 13:16:07|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-04 13:16:08|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-04 13:16:10|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-04 13:16:12|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-04 13:16:14|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-04 13:16:16|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-04 13:16:18|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-04 13:16:19|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-04 13:16:21|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-04 13:16:23|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-04 13:16:26|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-04 13:16:27|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-04 13:16:29|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-04 13:16:30|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:16:31|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-04 13:16:33|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-04 13:16:34|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|307.23||
2025-03-04 13:16:36|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-04 13:16:38|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-04 13:16:39|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-04 13:16:41|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:16:42|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-04 13:16:43|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-04 13:16:45|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-04 13:16:47|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:58|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-15 09:55:00|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-15 09:55:01|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:55:01|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-15 09:55:03|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-15 09:55:05|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-15 09:55:06|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-15 09:55:07|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-15 09:55:09|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-15 09:55:10|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-15 09:55:12|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-15 09:55:13|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-15 09:55:14|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-15 09:55:15|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:55:16|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-15 09:55:18|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-15 09:55:19|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-15 09:55:21|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-15 09:55:23|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-15 09:55:24|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|256.01||
2025-03-15 09:55:25|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-15 09:55:27|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-15 09:55:28|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|21.75||
2025-03-15 09:55:30|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-15 09:55:31|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-15 09:55:32|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||210.65|234.14|250|265.25||
2025-03-15 09:55:34|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|159.57||
2025-03-15 09:55:35|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:55:36|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-15 09:55:37|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-15 09:55:38|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-15 09:55:40|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-15 09:55:41|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-15 09:55:43|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-15 09:55:44|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-15 09:55:45|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:55:46|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-15 09:55:47|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-15 09:55:49|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-15 09:55:51|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|185.84||
2025-03-15 09:55:52|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|26.73||
2025-03-15 09:55:55|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-15 09:55:56|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-15 09:55:58|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:55:59|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-15 09:56:01|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|395.63||
2025-03-15 09:56:03|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-15 09:56:05|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-15 09:56:06|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.06||
2025-03-15 09:56:08|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-15 09:56:10|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-15 09:56:12|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-15 09:56:13|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:14|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-15 09:56:15|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-15 09:56:17|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-15 09:56:18|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-15 09:56:20|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-15 09:56:22|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-15 09:56:24|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-15 09:56:26|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-15 09:56:27|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-15 09:56:29|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||54.9712|63.2151|72.31|72.17||
2025-03-15 09:56:31|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-15 09:56:34|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-15 09:56:36|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-15 09:56:37|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-15 09:56:39|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-15 09:56:42|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-15 09:56:44|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-15 09:56:45|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-15 09:56:47|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-15 09:56:49|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-15 09:56:50|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-15 09:56:52|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-15 09:56:54|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-15 09:56:55|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-15 09:56:57|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-15 09:56:58|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:59|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-15 09:57:02|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-15 09:57:03|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|225.06||
2025-03-15 09:57:05|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-15 09:57:06|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-15 09:57:07|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-15 09:57:09|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:09|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-15 09:57:11|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-15 09:57:13|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-15 09:57:15|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:15|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|40.25||
2025-03-15 09:57:17|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16|75.05||
2025-03-15 09:57:19|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75|290||
2025-03-15 09:57:21|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-03-15 09:57:22|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33|8.74||
2025-03-15 09:57:24|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58|48.38||
2025-03-15 09:57:26|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27|36.14||
2025-03-15 09:57:28|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65|71.67||
2025-03-15 09:57:29|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24|98.89||
2025-03-15 09:57:31|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:32|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65|46.59||
2025-03-15 09:57:34|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:34|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32|17.13||
2025-03-15 09:57:36|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48|113.51||
2025-03-15 09:57:37|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59|25.39||
2025-03-15 09:57:39|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27|184.09||
2025-03-15 09:57:41|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-03-15 09:57:42|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82|57.35||
2025-03-15 09:57:44|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24|55.93||
2025-03-15 09:57:46|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295|2048.06||
2025-03-15 09:57:48|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57|68.74||
2025-03-15 09:57:50|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64|54.03||
2025-03-15 09:57:52|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-03-15 09:57:54|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92|206.14||
2025-03-15 09:57:55|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-03-15 09:57:56|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-03-15 09:57:58|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-03-15 09:57:59|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83|268.4||
2025-03-15 09:58:01|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:02|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-03-15 09:58:04|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53|36.09||
2025-03-20 01:16:40|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-20 01:16:42|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-20 01:16:43|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:16:44|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-20 01:16:45|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-20 01:16:47|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-20 01:16:48|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-20 01:16:50|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-20 01:16:51|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-20 01:16:52|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-20 01:16:54|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-20 01:16:55|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-20 01:16:56|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-20 01:16:57|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:16:58|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-20 01:16:59|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-20 01:17:01|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-20 01:17:03|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-20 01:17:04|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-20 01:17:05|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|264.61||
2025-03-20 01:17:07|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-20 01:17:08|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-20 01:17:10|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.46||
2025-03-20 01:17:11|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-20 01:17:12|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-20 01:17:13|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-03-20 01:17:14|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|163.77||
2025-03-20 01:17:16|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:16|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-20 01:17:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-20 01:17:19|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-20 01:17:21|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-20 01:17:23|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-20 01:17:24|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-20 01:17:25|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-20 01:17:26|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:27|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-20 01:17:28|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-20 01:17:30|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-20 01:17:31|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|196.29||
2025-03-20 01:17:33|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|26.38||
2025-03-20 01:17:34|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-20 01:17:35|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-20 01:17:37|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:37|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-20 01:17:39|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|402.3||
2025-03-20 01:17:40|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-20 01:17:40|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-20 01:17:41|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-20 01:17:42|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:42|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-20 01:17:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-20 01:17:43|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.92||
2025-03-20 01:17:44|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-20 01:17:45|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-20 01:17:45|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-20 01:17:47|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-20 01:17:47|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-20 01:17:48|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-20 01:17:49|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:48|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-20 01:17:50|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-20 01:17:50|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-20 01:17:51|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-20 01:17:51|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-20 01:17:53|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-20 01:17:53|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-20 01:17:54|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-20 01:17:54|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-20 01:17:55|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-20 01:17:56|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:17:55|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-20 01:17:57|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-20 01:17:57|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-20 01:17:58|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-20 01:17:59|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-20 01:18:00|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-20 01:18:01|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-20 01:18:01|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-20 01:18:03|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-20 01:18:02|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-20 01:18:04|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|264.61||
2025-03-20 01:18:04|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||54.9712|63.2151|72.31|72.17||
2025-03-20 01:18:05|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-20 01:18:05|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-20 01:18:07|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-20 01:18:07|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-20 01:18:08|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.46||
2025-03-20 01:18:09|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-20 01:18:10|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-20 01:18:11|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-20 01:18:10|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-20 01:18:12|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-03-20 01:18:12|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-20 01:18:13|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|163.77||
2025-03-20 01:18:15|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:14|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-20 01:18:15|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-20 01:18:16|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-20 01:18:16|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-20 01:18:17|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-20 01:18:18|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-20 01:18:19|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-20 01:18:19|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-20 01:18:20|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-20 01:18:21|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-20 01:18:22|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-20 01:18:23|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-20 01:18:23|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-20 01:18:24|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:24|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-20 01:18:25|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-20 01:18:25|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-20 01:18:26|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-20 01:18:27|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-20 01:18:28|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-20 01:18:28|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-20 01:18:29|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|196.29||
2025-03-20 01:18:30|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:30|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|26.38||
2025-03-20 01:18:30|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-20 01:18:32|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-20 01:18:32|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-20 01:18:34|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-20 01:18:34|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|230.11||
2025-03-20 01:18:36|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:36|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-20 01:18:36|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-20 01:18:37|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-20 01:18:38|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-20 01:18:38|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|402.3||
2025-03-20 01:18:40|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:40|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-20 01:18:40|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-20 01:18:42|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-20 01:18:42|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-20 01:18:43|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.92||
2025-03-20 01:18:44|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-20 01:18:46|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:45|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-20 01:18:46|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|41.69||
2025-03-20 01:18:47|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-20 01:18:48|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-20 01:18:48|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16|75.05||
2025-03-20 01:18:50|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:18:50|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75|290||
2025-03-20 01:18:50|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-20 01:18:51|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-03-20 01:18:52|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-20 01:18:52|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33|8.74||
2025-03-20 01:18:53|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-20 01:18:55|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-20 01:18:54|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58|48.38||
2025-03-20 01:18:56|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-20 01:18:56|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27|36.14||
2025-03-20 01:18:58|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-20 01:18:58|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65|71.67||
2025-03-20 01:19:00|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-20 01:19:00|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24|98.89||
2025-03-20 01:19:02|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:02|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-20 01:19:02|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65|46.59||
2025-03-20 01:19:03|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-20 01:19:04|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:05|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||54.9712|63.2151|72.31|72.17||
2025-03-20 01:19:05|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32|17.13||
2025-03-20 01:19:06|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-20 01:19:07|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48|113.51||
2025-03-20 01:19:08|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-20 01:19:08|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59|25.39||
2025-03-20 01:19:10|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-20 01:19:10|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27|184.09||
2025-03-20 01:19:12|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-20 01:19:12|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-03-20 01:19:13|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-20 01:19:13|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82|57.35||
2025-03-20 01:19:15|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-20 01:19:15|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24|55.93||
2025-03-20 01:19:17|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-20 01:19:17|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295|2048.06||
2025-03-20 01:19:18|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-20 01:19:19|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57|68.74||
2025-03-20 01:19:20|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-20 01:19:21|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64|54.03||
2025-03-20 01:19:21|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-20 01:19:23|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-20 01:19:23|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-03-20 01:19:24|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92|206.14||
2025-03-20 01:19:24|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-20 01:19:26|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-03-20 01:19:26|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-20 01:19:27|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-03-20 01:19:27|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-20 01:19:28|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-03-20 01:19:29|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-20 01:19:30|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:30|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83|268.4||
2025-03-20 01:19:31|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:31|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-20 01:19:32|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-03-20 01:19:33|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-20 01:19:33|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53|36.09||
2025-03-20 01:19:35|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|230.11||
2025-03-20 01:19:35|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|||||||||||||||60.28|67.22|88.45|79.16||
2025-03-20 01:19:36|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-20 01:19:37|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08|||||||||||||||53.2|42.08|81.84|73.5||
2025-03-20 01:19:38|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-20 01:19:38|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||||||
2025-03-20 01:19:39|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-20 01:19:39|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87||||||||||||||||||||
2025-03-20 01:19:40|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:41|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4|||||||||||||||253.14|301.08|386.9|344.44||
2025-03-20 01:19:41|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-20 01:19:42|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72|||||||||||||||64.31|74.64|84.77|84.75||
2025-03-20 01:19:43|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-20 01:19:44|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-20 01:19:44|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|||||||||||||||13.77|14.98|17.15|14.84||
2025-03-20 01:19:46|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:19:46|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|||||||||||||||59.11|63.65|61.78|||
2025-03-20 01:19:46|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|41.69||
2025-03-20 01:19:48|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|||||||||||||||36.84|43.99|52.01|46.95||
2025-03-20 01:19:48|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16|75.05||
2025-03-20 01:19:50|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46|||||||||||||||98.61|108.8|138.01|124.47||
2025-03-20 01:19:50|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75|290||
2025-03-20 01:19:51|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-03-20 01:19:51|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|||||||||||||||25.46|20.42|19.05|16.3||
2025-03-20 01:19:52|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33|8.74||
2025-03-20 01:19:53|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|||||||||||||||63.15|63.55|64.88|65.69||
2025-03-20 01:19:54|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58|48.38||
2025-03-20 01:19:55|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78|||||||||||||||126.17|118.37|110.65|140.3||
2025-03-20 01:19:56|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|||||||||||||||63.03|81.68|93.61|86.92||
2025-03-20 01:19:56|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27|36.14||
2025-03-20 01:19:58|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65|71.67||
2025-03-20 01:19:58|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|||||||||||||||27.07|30.52|32.62|26.72||
2025-03-20 01:20:00|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|||||||||||||||77.94|83.6|83.94|66.1||
2025-03-20 01:20:00|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24|98.89||
2025-03-20 01:20:01|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:01|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|||||||||||||||56.45|59.12|64.07|61.18||
2025-03-20 01:20:02|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65|46.59||
2025-03-20 01:20:04|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:03|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|||||||||||||||48.18|61.59|84.81|65.89||
2025-03-20 01:20:05|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32|17.13||
2025-03-20 01:20:05|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|||||||||||||||91.68|97.05|118.2|99.67||
2025-03-20 01:20:06|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48|113.51||
2025-03-20 01:20:08|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|||||||||||||||28.01|36.67|36.58|29.59||
2025-03-20 01:20:08|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59|25.39||
2025-03-20 01:20:10|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27|184.09||
2025-03-20 01:20:10|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|||||||||||||||23.13|28.51|31.74|30.33||
2025-03-20 01:20:11|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-03-20 01:20:12|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96|||||||||||||||106.98|114.62|152.41|122.96||
2025-03-20 01:20:12|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82|57.35||
2025-03-20 01:20:13|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09||||||||||||||||||||
2025-03-20 01:20:14|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|||||||||||||||47.12|56.73|53.45|57.08||
2025-03-20 01:20:14|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24|55.93||
2025-03-20 01:20:16|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295|2048.06||
2025-03-20 01:20:16|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|||||||||||||||72.99|77.05|87.95|76.09||
2025-03-20 01:20:18|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:18|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57|68.74||
2025-03-20 01:20:19|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|||||||||||||||10.78|10.89|12.34|10.5||
2025-03-20 01:20:20|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64|54.03||
2025-03-20 01:20:21|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|||||||||||||||17.24|22.51|25.85|23.06||
2025-03-20 01:20:22|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-03-20 01:20:23|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|||||||||||||||61.63|68.94|77.97|75.15||
2025-03-20 01:20:23|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92|206.14||
2025-03-20 01:20:24|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|||||||||||||||44.45|45.1|45.58|32.79||
2025-03-20 01:20:25|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-03-20 01:20:26|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-03-20 01:20:26|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||||||
2025-03-20 01:20:27|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-03-20 01:20:27|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|||||||||||||||107.585|155.4|171.59|170.56||
2025-03-20 01:20:29|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:29|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83|268.4||
2025-03-20 01:20:30|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:30|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31|||||||||||||||313.67|271.72|316.24|243.77||
2025-03-20 01:20:31|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-03-20 01:20:31|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38|||||||||||||||119.17|115.35|142.51|||
2025-03-20 01:20:33|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53|36.09||
2025-03-20 01:20:33|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|||||||||||||||86.2|73.18|63.13|||
2025-03-20 01:20:35|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|||||||||||||||60.28|67.22|88.45|79.16||
2025-03-20 01:20:35|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|||||||||||||||38.73|44.44|43.53|31.66||
2025-03-20 01:20:36|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08|||||||||||||||53.2|42.08|81.84|73.5||
2025-03-20 01:20:36|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|||||||||||||||256.6|272.2|246.67|232.11||
2025-03-20 01:20:38|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||||||
2025-03-20 01:20:39|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87||||||||||||||||||||
2025-03-20 01:20:38|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|||||||||||||||14.2|13.92|18.32|14.52||
2025-03-20 01:20:40|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4|||||||||||||||253.14|301.08|386.9|344.44||
2025-03-20 01:20:40|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|||||||||||||||7.13|8.68|10.64|9.84||
2025-03-20 01:20:42|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72|||||||||||||||64.31|74.64|84.77|84.75||
2025-03-20 01:20:42|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|||||||||||||||53.95|56.405|72.74|55.16||
2025-03-20 01:20:43|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|||||||||||||||13.77|14.98|17.15|14.84||
2025-03-20 01:20:44|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|||||||||||||||84.08|75.58|87.47|65.5||
2025-03-20 01:20:46|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09||||||||||||||||||||
2025-03-20 01:20:45|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|||||||||||||||59.11|63.65|61.78|||
2025-03-20 01:20:47|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17|||||||||||||||45.45|61.69|62.08|47.41||
2025-03-20 01:20:47|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|||||||||||||||36.84|43.99|52.01|46.95||
2025-03-20 01:20:48|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39|||||||||||||||90.27|74|99.25|75.44||
2025-03-20 01:20:49|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46|||||||||||||||98.61|108.8|138.01|124.47||
2025-03-20 01:20:50|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|||||||||||||||554.37|586.17|572.39|600.8||
2025-03-20 01:20:51|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|||||||||||||||25.46|20.42|19.05|16.3||
2025-03-20 01:20:52|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|||||||||||||||114.7|145.69|104.45|104.21||
2025-03-20 01:20:52|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|||||||||||||||63.15|63.55|64.88|65.69||
2025-03-20 01:20:54|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31||||||||||||||||||||
2025-03-20 01:20:54|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78|||||||||||||||126.17|118.37|110.65|140.3||
2025-03-20 01:20:55|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|||||||||||||||58.91|72.71|80.77|80.18||
2025-03-20 01:20:56|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|||||||||||||||63.03|81.68|93.61|86.92||
2025-03-20 01:20:57|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|||||||||||||||17.43|15.54|13.47|9.58||
2025-03-20 01:20:57|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|||||||||||||||27.07|30.52|32.62|26.72||
2025-03-20 01:20:59|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:20:59|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|||||||||||||||77.94|83.6|83.94|66.1||
2025-03-20 01:20:59|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16|||||||||||||||142.46|145.01|164.59|179.82||
2025-03-20 01:21:01|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|||||||||||||||56.45|59.12|64.07|61.18||
2025-03-20 01:21:01|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98|||||||||||||||160.36|161.71|188.38|211.98||
2025-03-20 01:21:03|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|||||||||||||||48.18|61.59|84.81|65.89||
2025-03-20 01:21:03|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|||||||||||||||4.91|5.15|3.85|3.28||
2025-03-20 01:21:04|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:21:04|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|||||||||||||||91.68|97.05|118.2|99.67||
2025-03-20 01:21:05|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|||||||||||||||310.98|376.76|425.8|459.58||
2025-03-20 01:21:06|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|||||||||||||||28.01|36.67|36.58|29.59||
2025-03-20 01:21:07|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|||||||||||||||735.63|934.68|567.64|611.01||
2025-03-20 01:21:08|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:21:08|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|||||||||||||||23.13|28.51|31.74|30.33||
2025-03-20 01:21:09|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||||||||||||||||||||
2025-03-20 01:21:10|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96|||||||||||||||106.98|114.62|152.41|122.96||
2025-03-20 01:21:11|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19||||||||||||||||||||
2025-03-20 01:21:12|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09||||||||||||||||||||
2025-03-20 01:21:12|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71|||||||||||||||117.55|139.27|111.78|112.79||
2025-03-20 01:21:13|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|||||||||||||||47.12|56.73|53.45|57.08||
2025-03-20 01:21:13|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|||||||||||||||424.48|488.12|459.88|334.85||
2025-03-20 01:21:14|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|||||||||||||||72.99|77.05|87.95|76.09||
2025-03-20 01:21:16|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:21:15|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11|||||||||||||||16.8|19.79|19.68|18.11||
2025-03-20 01:21:17|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|||||||||||||||10.78|10.89|12.34|10.5||
2025-03-20 01:21:19|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|||||||||||||||17.24|22.51|25.85|23.06||
2025-03-20 01:21:21|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|||||||||||||||61.63|68.94|77.97|75.15||
2025-03-20 01:21:22|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|||||||||||||||44.45|45.1|45.58|32.79||
2025-03-20 01:21:24|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||||||
2025-03-20 01:21:26|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|||||||||||||||107.585|155.4|171.59|170.56||
2025-03-20 01:21:27|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:21:28|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31|||||||||||||||313.67|271.72|316.24|243.77||
2025-03-20 01:21:29|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38|||||||||||||||119.17|115.35|142.51|||
2025-03-20 01:21:31|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|||||||||||||||86.2|73.18|63.13|||
2025-03-20 01:21:33|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|||||||||||||||38.73|44.44|43.53|31.66||
2025-03-20 01:21:35|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|||||||||||||||256.6|272.2|246.67|232.11||
2025-03-20 01:21:36|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|||||||||||||||14.2|13.92|18.32|14.52||
2025-03-20 01:21:38|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|||||||||||||||7.13|8.68|10.64|9.84||
2025-03-20 01:21:40|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|||||||||||||||53.95|56.405|72.74|55.16||
2025-03-20 01:21:41|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|||||||||||||||84.08|75.58|87.47|65.5||
2025-03-20 01:21:43|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09||||||||||||||||||||
2025-03-20 01:21:44|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17|||||||||||||||45.45|61.69|62.08|47.41||
2025-03-20 01:21:46|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39|||||||||||||||90.27|74|99.25|75.44||
2025-03-20 01:21:47|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|||||||||||||||554.37|586.17|572.39|600.8||
2025-03-20 01:21:49|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|||||||||||||||114.7|145.69|104.45|104.21||
2025-03-20 01:21:51|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31||||||||||||||||||||
2025-03-20 01:21:52|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|||||||||||||||58.91|72.71|80.77|80.18||
2025-03-20 01:21:54|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|||||||||||||||17.43|15.54|13.47|9.58||
2025-03-20 01:21:56|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:21:56|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16|||||||||||||||142.46|145.01|164.59|179.82||
2025-03-20 01:21:58|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98|||||||||||||||160.36|161.71|188.38|211.98||
2025-03-20 01:21:59|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|||||||||||||||4.91|5.15|3.85|3.28||
2025-03-20 01:22:01|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:22:01|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|||||||||||||||310.98|376.76|425.8|459.58||
2025-03-20 01:22:03|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|||||||||||||||735.63|934.68|567.64|611.01||
2025-03-20 01:22:05|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 01:22:05|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||||||||||||||||||||
2025-03-20 01:22:07|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19||||||||||||||||||||
2025-03-20 01:22:08|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71|||||||||||||||117.55|139.27|111.78|112.79||
2025-03-20 01:22:09|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|||||||||||||||424.48|488.12|459.88|334.85||
2025-03-20 01:22:12|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11|||||||||||||||16.8|19.79|19.68|18.11||
2025-03-25 16:28:47|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-25 16:28:49|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-25 16:28:50|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:28:51|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-25 16:28:53|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-25 16:28:55|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-25 16:28:57|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-25 16:28:58|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-25 16:29:00|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-25 16:29:01|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-25 16:29:03|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-25 16:29:04|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-25 16:29:05|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-25 16:29:06|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:29:07|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-25 16:29:09|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-25 16:29:10|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-25 16:29:12|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-25 16:29:13|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-25 16:29:14|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|269.435||
2025-03-25 16:29:16|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-25 16:29:18|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-25 16:29:19|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.12||
2025-03-25 16:29:21|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-25 16:29:22|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-25 16:29:23|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-03-25 16:29:25|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.11||
2025-03-25 16:29:26|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:29:27|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-25 16:29:28|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-25 16:29:29|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-25 16:29:31|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-25 16:29:32|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-25 16:29:34|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-25 16:29:35|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-25 16:29:36|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:29:37|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-25 16:29:40|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-25 16:29:42|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-25 16:29:44|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|198.55||
2025-03-25 16:29:45|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.38||
2025-03-25 16:29:47|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||98.39|115.89|69.05|72.69||
2025-03-25 16:29:47|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-25 16:29:48|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||3.85|2.5|3.39|3.58||
2025-03-25 16:29:50|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:29:49|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-25 16:29:51|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:29:50|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||118.77|69.34|77.99|88.37||
2025-03-25 16:29:52|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||82.53|79.05|80.51|60.85||
2025-03-25 16:29:51|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-25 16:29:53|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||39.16|30.85|25.68|15.56||
2025-03-25 16:29:53|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|414.79||
2025-03-25 16:29:55|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||5.59|5.08|5.97|6.52||
2025-03-25 16:29:55|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-25 16:29:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||28.32|29.93|30.09|26.68||
2025-03-25 16:29:58|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||86.1|92.26|74.5|65.2||
2025-03-25 16:29:59|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||45.52|40.38|39.98|32.8||
2025-03-25 16:30:01|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||62.05|75.09|77.34|89.05||
2025-03-25 16:29:57|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-25 16:30:02|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||187.32|191.02|188.66|157.1||
2025-03-25 16:30:03|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-03-25 16:30:03|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|12.57||
2025-03-25 16:30:04|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:05|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||480.36|587.87|629.17|608.43||
2025-03-25 16:30:05|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-25 16:30:07|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||222.88|241.1|219.06|219.26||
2025-03-25 16:30:07|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-25 16:30:08|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||25.97|32.22|32.46|29.13||
2025-03-25 16:30:09|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-25 16:30:10|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:09|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||95.69|107.28|122.4|110.03||
2025-03-25 16:30:11|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||9.98|9.5|10.21|9.26||
2025-03-25 16:30:11|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-25 16:30:12|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|269.435||
2025-03-25 16:30:12|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-25 16:30:14|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||219.54|264.43|285.44|176.88||
2025-03-25 16:30:14|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-25 16:30:15|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||331.41|313.63|325.68|232.34||
2025-03-25 16:30:16|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-25 16:30:17|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|22.12||
2025-03-25 16:30:17|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-25 16:30:18|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||396.95|432.8|485.26|515.02||
2025-03-25 16:30:20|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||55.58|63.8|70.15|65.69||
2025-03-25 16:30:19|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-25 16:30:21|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-03-25 16:30:21|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-25 16:30:22|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.11||
2025-03-25 16:30:23|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:23|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-25 16:30:24|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||42.31|51.83|49.56|41.28||
2025-03-25 16:30:24|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-25 16:30:25|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||62.3|73.58|83.73|76.76||
2025-03-25 16:30:26|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||54.9712|63.2151|72.31|72.17||
2025-03-25 16:30:27|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-03-25 16:30:28|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||36.31|41.09|34.34|31.48||
2025-03-25 16:30:28|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-25 16:30:30|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||135.41|127.06|126.75|118.72||
2025-03-25 16:30:30|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-25 16:30:31|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||199.26|195.11|177.59|158.96||
2025-03-25 16:30:32|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-25 16:30:32|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||282.82|315.86|373.63|321.66||
2025-03-25 16:30:34|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:33|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-25 16:30:34|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||28.69|34.92|39.9|41.69||
2025-03-25 16:30:35|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-25 16:30:35|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||14.06|11.29|10|14.87||
2025-03-25 16:30:37|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-25 16:30:37|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||80.95|88.14|115.8|106.19||
2025-03-25 16:30:38|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-25 16:30:39|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|198.55||
2025-03-25 16:30:39|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-25 16:30:41|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.39||
2025-03-25 16:30:41|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-25 16:30:43|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||31.2|24.97|18.17|15.9||
2025-03-25 16:30:43|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-25 16:30:44|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||21|25.43|26.26|24.61||
2025-03-25 16:30:45|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-25 16:30:46|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:47|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-25 16:30:47|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||22.73|20.59|23.17|16.46||
2025-03-25 16:30:49|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-25 16:30:49|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|414.86||
2025-03-25 16:30:50|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-25 16:30:51|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||41.04|47.47|45.37|53.07||
2025-03-25 16:30:52|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-25 16:30:53|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:30:53|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||198.93|242.39|258.69|192.79||
2025-03-25 16:30:54|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-25 16:30:54|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|12.57||
2025-03-25 16:30:56|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-25 16:30:56|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||77.67|77.84|77.64|69.4||
2025-03-25 16:30:57|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|251.37||
2025-03-25 16:30:58|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||10.28|10.43|10.75|10.48||
2025-03-25 16:30:59|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-25 16:31:00|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||147.21|156.53|188.2|136.15||
2025-03-25 16:31:01|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:01|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-25 16:31:02|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||18.068|11.23|8.1|4.08||
2025-03-25 16:31:02|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-25 16:31:03|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:03|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||31.24|36.15|35.79|32.91||
2025-03-25 16:31:04|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-25 16:31:05|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-03-25 16:31:06|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-25 16:31:06|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||186.5|166.65|180.32|188.995||
2025-03-25 16:31:08|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-25 16:31:10|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:08|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||13.62|13.71|23.19|14.79||
2025-03-25 16:31:10|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|40.54||
2025-03-25 16:31:11|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||44.22|47.43|61.78|56.32||
2025-03-25 16:31:13|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||93.71|81.42|80.24|66.14||
2025-03-25 16:31:13|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16|75.05||
2025-03-25 16:31:14|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||14.15|13.3|13.85|12.35||
2025-03-25 16:31:15|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75|290||
2025-03-25 16:31:16|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-03-25 16:31:15|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||474.9|475.42|551.6|504.33||
2025-03-25 16:31:17|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||54.9712|63.2151|72.31|72.17||
2025-03-25 16:31:17|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33|8.74||
2025-03-25 16:31:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||95.47|101.91|118.47|117.91||
2025-03-25 16:31:19|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58|48.38||
2025-03-25 16:31:21|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||363.55|351.62|377.09|347||
2025-03-25 16:31:21|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27|36.14||
2025-03-25 16:31:23|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||5.36|4.5|4.39|5.9||
2025-03-25 16:31:23|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65|71.67||
2025-03-25 16:31:24|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||14.54|13.87|28.51|27.36||
2025-03-25 16:31:25|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24|98.89||
2025-03-25 16:31:27|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||117.99|135.24|126.33|136.15||
2025-03-25 16:31:28|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||15.1|16.58|16.32|19.6||
2025-03-25 16:31:28|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65|46.59||
2025-03-25 16:31:30|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:29|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||68.89|81.93|40.63|29.98||
2025-03-25 16:31:30|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32|17.13||
2025-03-25 16:31:31|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||169.43|197.4|221.27|170.49||
2025-03-25 16:31:32|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48|113.51||
2025-03-25 16:31:33|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||107.84|101.33|96.66|101.49||
2025-03-25 16:31:33|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59|25.39||
2025-03-25 16:31:35|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||1289.93|1730.27|2375.03|1886.35||
2025-03-25 16:31:35|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27|184.09||
2025-03-25 16:31:37|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||30.33|15.56|16.91|24.05||
2025-03-25 16:31:37|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-03-25 16:31:38|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||388.66|393.06|510.12|408.91||
2025-03-25 16:31:38|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82|57.35||
2025-03-25 16:31:40|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-03-25 16:31:40|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24|55.93||
2025-03-25 16:31:41|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||116.58|107.91|105.13|102.46||
2025-03-25 16:31:43|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||82.51|98.88|80.3|48.08||
2025-03-25 16:31:42|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295|2048.06||
2025-03-25 16:31:44|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:44|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57|68.74||
2025-03-25 16:31:45|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||1.37|1.68|1.54|1.74||
2025-03-25 16:31:46|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64|54.03||
2025-03-25 16:31:47|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||44.56|48.11|47.92|44.83||
2025-03-25 16:31:48|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-03-25 16:31:48|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|251.37||
2025-03-25 16:31:50|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92|206.14||
2025-03-25 16:31:50|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||71.42|68.48|63.82|60.99||
2025-03-25 16:31:51|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-03-25 16:31:52|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-03-25 16:31:52|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-03-25 16:31:53|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||21.58|23.32|21.2|20.93||
2025-03-25 16:31:54|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:53|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-03-25 16:31:55|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-03-25 16:31:55|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83|268.4||
2025-03-25 16:31:57|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:56|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||8.47|8.79|9.28|8.23||
2025-03-25 16:31:57|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-03-25 16:31:58|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||33.3|41.33|27.44|20.57||
2025-03-25 16:32:00|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:31:59|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53|36.09||
2025-03-25 16:32:01|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|40.54||
2025-03-25 16:32:03|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||77.59|72.72|78.16|75.05||
2025-03-25 16:32:05|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||225.89|263.23|302.75|290||
2025-03-25 16:32:06|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-03-25 16:32:07|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||16.89|15.7|9.33|8.74||
2025-03-25 16:32:09|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||43.46|46.31|51.58|48.38||
2025-03-25 16:32:11|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||32.44|38.87|42.27|36.14||
2025-03-25 16:32:13|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||66.08|81.43|76.65|71.67||
2025-03-25 16:32:15|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||105.07|103.96|117.24|98.89||
2025-03-25 16:32:16|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:32:17|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||47.05|53.85|56.65|46.59||
2025-03-25 16:32:19|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:32:20|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||16.23|17.8|18.32|17.13||
2025-03-25 16:32:22|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||106.57|115.77|120.48|113.51||
2025-03-25 16:32:23|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||53.76|43.67|42.59|25.39||
2025-03-25 16:32:25|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||172.67|168.75|205.27|184.09||
2025-03-25 16:32:26|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-03-25 16:32:28|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||36.01|50.36|56.82|57.35||
2025-03-25 16:32:30|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||51.96|54.39|55.24|55.93||
2025-03-25 16:32:31|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||1698.43|2030.7|2295|2048.06||
2025-03-25 16:32:33|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||86.75|77.1|81.57|68.74||
2025-03-25 16:32:35|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||38.48|39.31|50.64|54.03||
2025-03-25 16:32:37|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-03-25 16:32:39|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||177.93|200.76|243.92|206.14||
2025-03-25 16:32:40|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-03-25 16:32:42|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-03-25 16:32:43|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-03-25 16:32:45|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||235.07|245.64|259.83|268.4||
2025-03-25 16:32:46|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 16:32:47|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-03-25 16:32:49|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||40.4|41.73|40.53|36.09||
2025-04-17 06:51:40|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69||
2025-04-17 06:51:41|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58||
2025-04-17 06:51:43|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:51:44|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37||
2025-04-17 06:51:45|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85||
2025-04-17 06:51:48|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56||
2025-04-17 06:51:50|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52||
2025-04-17 06:51:52|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68||
2025-04-17 06:51:54|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2||
2025-04-17 06:51:56|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8||
2025-04-17 06:51:58|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05||
2025-04-17 06:51:59|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1||
2025-04-17 06:52:01|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-04-17 06:52:03|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:52:03|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43||
2025-04-17 06:52:05|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26||
2025-04-17 06:52:08|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13||
2025-04-17 06:52:10|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03||
2025-04-17 06:52:12|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26||
2025-04-17 06:52:13|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|267.19||
2025-04-17 06:52:16|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88||
2025-04-17 06:52:17|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34||
2025-04-17 06:52:20|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|17.85||
2025-04-17 06:52:22|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02||
2025-04-17 06:52:23|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69||
2025-04-17 06:52:25|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-04-17 06:52:27|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.02||
2025-04-17 06:52:29|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:52:29|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28||
2025-04-17 06:52:30|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69||
2025-04-17 06:52:31|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58||
2025-04-17 06:52:31|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76||
2025-04-17 06:52:33|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:52:33|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37||
2025-04-17 06:52:33|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-04-17 06:52:36|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48||
2025-04-17 06:52:35|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85||
2025-04-17 06:52:37|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72||
2025-04-17 06:52:38|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56||
2025-04-17 06:52:39|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96||
2025-04-17 06:52:40|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52||
2025-04-17 06:52:41|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66||
2025-04-17 06:52:43|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:52:42|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68||
2025-04-17 06:52:43|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2||
2025-04-17 06:52:43|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69||
2025-04-17 06:52:45|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8||
2025-04-17 06:52:45|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87||
2025-04-17 06:52:48|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05||
2025-04-17 06:52:49|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1||
2025-04-17 06:52:49|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19||
2025-04-17 06:52:51|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-04-17 06:52:52|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:52:52|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|187.36||
2025-04-17 06:52:53|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43||
2025-04-17 06:52:54|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.39||
2025-04-17 06:52:55|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26||
2025-04-17 06:52:56|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9||
2025-04-17 06:52:57|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13||
2025-04-17 06:52:59|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03||
2025-04-17 06:52:59|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61||
2025-04-17 06:53:01|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:53:01|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26||
2025-04-17 06:53:02|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|267.19||
2025-04-17 06:53:02|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46||
2025-04-17 06:53:05|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88||
2025-04-17 06:53:05|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|434.04||
2025-04-17 06:53:06|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34||
2025-04-17 06:53:08|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07||
2025-04-17 06:53:09|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|17.85||
2025-04-17 06:53:11|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02||
2025-04-17 06:53:10|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79||
2025-04-17 06:53:12|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69||
2025-04-17 06:53:12|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.62||
2025-04-17 06:53:14|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-04-17 06:53:15|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.02||
2025-04-17 06:53:17|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:53:15|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4||
2025-04-17 06:53:18|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28||
2025-04-17 06:53:18|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48||
2025-04-17 06:53:19|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76||
2025-04-17 06:53:20|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15||
2025-04-17 06:53:22|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:53:21|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-04-17 06:53:23|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08||
2025-04-17 06:53:24|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48||
2025-04-17 06:53:24|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91||
2025-04-17 06:53:25|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72||
2025-04-17 06:53:27|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96||
2025-04-17 06:53:27|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-04-17 06:53:29|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66||
2025-04-17 06:53:29|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995||
2025-04-17 06:53:31|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:53:32|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69||
2025-04-17 06:53:31|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79||
2025-04-17 06:53:33|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87||
2025-04-17 06:53:35|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32||
2025-04-17 06:53:36|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19||
2025-04-17 06:53:38|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14||
2025-04-17 06:53:39|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|187.36||
2025-04-17 06:53:40|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35||
2025-04-17 06:53:41|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.39||
2025-04-17 06:53:42|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33||
2025-04-17 06:53:43|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9||
2025-04-17 06:53:44|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||63.2151|72.31|72.17||
2025-04-17 06:53:45|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61||
2025-04-17 06:53:48|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:53:46|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91||
2025-04-17 06:53:49|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46||
2025-04-17 06:53:49|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347||
2025-04-17 06:53:52|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9||
2025-04-17 06:53:52|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|434.04||
2025-04-17 06:53:54|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36||
2025-04-17 06:53:55|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07||
2025-04-17 06:53:57|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79||
2025-04-17 06:53:57|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15||
2025-04-17 06:54:00|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6||
2025-04-17 06:53:59|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.62||
2025-04-17 06:54:02|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98||
2025-04-17 06:54:02|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4||
2025-04-17 06:54:04|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49||
2025-04-17 06:54:05|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48||
2025-04-17 06:54:07|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49||
2025-04-17 06:54:07|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15||
2025-04-17 06:54:09|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:54:10|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08||
2025-04-17 06:54:09|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35||
2025-04-17 06:54:12|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05||
2025-04-17 06:54:11|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91||
2025-04-17 06:54:14|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-04-17 06:54:14|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91||
2025-04-17 06:54:16|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-04-17 06:54:16|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995||
2025-04-17 06:54:18|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46||
2025-04-17 06:54:19|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79||
2025-04-17 06:54:21|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08||
2025-04-17 06:54:22|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:54:21|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32||
2025-04-17 06:54:24|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74||
2025-04-17 06:54:25|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14||
2025-04-17 06:54:27|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35||
2025-04-17 06:54:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83||
2025-04-17 06:54:29|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|234.41||
2025-04-17 06:54:28|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33||
2025-04-17 06:54:31|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99||
2025-04-17 06:54:32|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||63.2151|72.31|72.17||
2025-04-17 06:54:33|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-04-17 06:54:33|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91||
2025-04-17 06:54:35|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93||
2025-04-17 06:54:37|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:54:37|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347||
2025-04-17 06:54:38|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-04-17 06:54:39|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9||
2025-04-17 06:54:40|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23||
2025-04-17 06:54:41|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36||
2025-04-17 06:54:42|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57||
2025-04-17 06:54:43|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15||
2025-04-17 06:54:45|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:54:46|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6||
2025-04-17 06:54:46|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|38.82||
2025-04-17 06:54:48|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98||
2025-04-17 06:54:49|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05||
2025-04-17 06:54:50|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49||
2025-04-17 06:54:52|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290||
2025-04-17 06:54:53|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49||
2025-04-17 06:54:54|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-04-17 06:54:55|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35||
2025-04-17 06:54:55|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74||
2025-04-17 06:54:58|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05||
2025-04-17 06:54:58|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38||
2025-04-17 06:54:59|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91||
2025-04-17 06:55:01|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14||
2025-04-17 06:55:02|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-04-17 06:55:04|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67||
2025-04-17 06:55:04|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46||
2025-04-17 06:55:07|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08||
2025-04-17 06:55:07|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89||
2025-04-17 06:55:09|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:09|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:10|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74||
2025-04-17 06:55:10|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59||
2025-04-17 06:55:13|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:12|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83||
2025-04-17 06:55:14|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13||
2025-04-17 06:55:15|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|234.41||
2025-04-17 06:55:17|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51||
2025-04-17 06:55:17|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99||
2025-04-17 06:55:19|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-04-17 06:55:18|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39||
2025-04-17 06:55:21|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93||
2025-04-17 06:55:23|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:21|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09||
2025-04-17 06:55:24|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-04-17 06:55:23|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-04-17 06:55:26|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23||
2025-04-17 06:55:26|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35||
2025-04-17 06:55:28|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57||
2025-04-17 06:55:28|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93||
2025-04-17 06:55:31|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:32|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06||
2025-04-17 06:55:32|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||42.16|45.35|52.86|38.82||
2025-04-17 06:55:35|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74||
2025-04-17 06:55:35|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05||
2025-04-17 06:55:38|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290||
2025-04-17 06:55:38|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03||
2025-04-17 06:55:40|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-04-17 06:55:40|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-04-17 06:55:41|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74||
2025-04-17 06:55:43|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14||
2025-04-17 06:55:43|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38||
2025-04-17 06:55:45|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-04-17 06:55:47|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-04-17 06:55:46|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14||
2025-04-17 06:55:48|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-04-17 06:55:50|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67||
2025-04-17 06:55:51|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4||
2025-04-17 06:55:54|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:52|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89||
2025-04-17 06:55:55|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:54|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-04-17 06:55:55|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59||
2025-04-17 06:55:59|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:55:57|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09||
2025-04-17 06:55:59|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13||
2025-04-17 06:56:02|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51||
2025-04-17 06:56:03|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39||
2025-04-17 06:56:07|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09||
2025-04-17 06:56:09|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-04-17 06:56:10|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35||
2025-04-17 06:56:13|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93||
2025-04-17 06:56:15|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06||
2025-04-17 06:56:19|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74||
2025-04-17 06:56:21|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03||
2025-04-17 06:56:24|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-04-17 06:56:27|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14||
2025-04-17 06:56:29|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-04-17 06:56:31|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-04-17 06:56:32|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-04-17 06:56:35|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4||
2025-04-17 06:56:37|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-17 06:56:38|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-04-17 06:56:40|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09||
2025-04-23 06:03:43|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69||
2025-04-23 06:03:45|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58||
2025-04-23 06:03:47|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:03:48|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37||
2025-04-23 06:03:49|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85||
2025-04-23 06:03:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56||
2025-04-23 06:03:54|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52||
2025-04-23 06:03:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68||
2025-04-23 06:03:58|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2||
2025-04-23 06:04:00|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8||
2025-04-23 06:04:04|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05||
2025-04-23 06:04:05|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1||
2025-04-23 06:04:07|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-04-23 06:04:09|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:04:09|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43||
2025-04-23 06:04:12|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26||
2025-04-23 06:04:14|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13||
2025-04-23 06:04:16|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03||
2025-04-23 06:04:18|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26||
2025-04-23 06:04:20|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|267.19||
2025-04-23 06:04:22|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88||
2025-04-23 06:04:24|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34||
2025-04-23 06:04:27|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|17.85||
2025-04-23 06:04:29|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02||
2025-04-23 06:04:31|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69||
2025-04-23 06:04:32|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-04-23 06:04:33|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69||
2025-04-23 06:04:34|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.02||
2025-04-23 06:04:35|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58||
2025-04-23 06:04:36|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:04:36|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:04:37|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37||
2025-04-23 06:04:37|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28||
2025-04-23 06:04:39|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76||
2025-04-23 06:04:39|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85||
2025-04-23 06:04:41|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56||
2025-04-23 06:04:41|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-04-23 06:04:44|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52||
2025-04-23 06:04:44|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48||
2025-04-23 06:04:46|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68||
2025-04-23 06:04:46|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72||
2025-04-23 06:04:48|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2||
2025-04-23 06:04:48|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96||
2025-04-23 06:04:50|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8||
2025-04-23 06:04:50|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66||
2025-04-23 06:04:53|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:04:52|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05||
2025-04-23 06:04:53|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69||
2025-04-23 06:04:54|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1||
2025-04-23 06:04:56|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-04-23 06:04:55|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87||
2025-04-23 06:04:57|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:04:58|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43||
2025-04-23 06:04:58|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19||
2025-04-23 06:05:00|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26||
2025-04-23 06:05:01|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|187.36||
2025-04-23 06:05:03|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13||
2025-04-23 06:05:03|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.39||
2025-04-23 06:05:05|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03||
2025-04-23 06:05:07|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26||
2025-04-23 06:05:06|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9||
2025-04-23 06:05:09|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||223.61|261.48|237.74|267.19||
2025-04-23 06:05:09|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61||
2025-04-23 06:05:13|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:05:12|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88||
2025-04-23 06:05:14|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34||
2025-04-23 06:05:14|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46||
2025-04-23 06:05:17|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||32.2|25.33|27.45|17.85||
2025-04-23 06:05:17|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|434.04||
2025-04-23 06:05:20|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02||
2025-04-23 06:05:22|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69||
2025-04-23 06:05:22|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07||
2025-04-23 06:05:24|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-04-23 06:05:25|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79||
2025-04-23 06:05:27|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||180.13|174.29|187.45|160.02||
2025-04-23 06:05:29|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:05:28|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.62||
2025-04-23 06:05:30|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28||
2025-04-23 06:05:31|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4||
2025-04-23 06:05:33|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76||
2025-04-23 06:05:35|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48||
2025-04-23 06:05:36|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||50.94|46.54|41.64|||
2025-04-23 06:05:38|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15||
2025-04-23 06:05:40|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:05:39|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48||
2025-04-23 06:05:41|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08||
2025-04-23 06:05:42|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72||
2025-04-23 06:05:43|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91||
2025-04-23 06:05:45|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96||
2025-04-23 06:05:46|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-04-23 06:05:47|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66||
2025-04-23 06:05:51|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:05:49|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995||
2025-04-23 06:05:52|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69||
2025-04-23 06:05:52|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79||
2025-04-23 06:05:54|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87||
2025-04-23 06:05:56|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32||
2025-04-23 06:05:59|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19||
2025-04-23 06:06:01|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14||
2025-04-23 06:06:03|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||137.89|182.94|168.58|187.36||
2025-04-23 06:06:04|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35||
2025-04-23 06:06:05|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||13.1|16.82|27.31|27.39||
2025-04-23 06:06:06|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33||
2025-04-23 06:06:08|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9||
2025-04-23 06:06:10|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||63.2151|72.31|72.17||
2025-04-23 06:06:11|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61||
2025-04-23 06:06:14|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:06:13|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91||
2025-04-23 06:06:15|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46||
2025-04-23 06:06:16|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347||
2025-04-23 06:06:19|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9||
2025-04-23 06:06:19|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||381.56|375.71|396.23|434.04||
2025-04-23 06:06:22|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36||
2025-04-23 06:06:22|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07||
2025-04-23 06:06:25|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79||
2025-04-23 06:06:25|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15||
2025-04-23 06:06:28|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||19.96|22.39|16.67|11.62||
2025-04-23 06:06:28|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6||
2025-04-23 06:06:31|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98||
2025-04-23 06:06:30|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4||
2025-04-23 06:06:33|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48||
2025-04-23 06:06:33|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49||
2025-04-23 06:06:36|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15||
2025-04-23 06:06:38|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:06:36|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49||
2025-04-23 06:06:39|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08||
2025-04-23 06:06:39|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35||
2025-04-23 06:06:41|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91||
2025-04-23 06:06:42|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05||
2025-04-23 06:06:44|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-04-23 06:06:45|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91||
2025-04-23 06:06:46|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995||
2025-04-23 06:06:48|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-04-23 06:06:49|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79||
2025-04-23 06:06:50|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46||
2025-04-23 06:06:52|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32||
2025-04-23 06:06:54|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08||
2025-04-23 06:06:57|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:06:55|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14||
2025-04-23 06:06:58|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35||
2025-04-23 06:06:58|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74||
2025-04-23 06:07:00|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33||
2025-04-23 06:07:01|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83||
2025-04-23 06:07:04|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||63.2151|72.31|72.17||
2025-04-23 06:07:05|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|234.41||
2025-04-23 06:07:06|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91||
2025-04-23 06:07:08|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99||
2025-04-23 06:07:11|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-04-23 06:07:10|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347||
2025-04-23 06:07:12|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93||
2025-04-23 06:07:13|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9||
2025-04-23 06:07:15|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:07:15|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36||
2025-04-23 06:07:16|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-04-23 06:07:18|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15||
2025-04-23 06:07:19|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23||
2025-04-23 06:07:21|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6||
2025-04-23 06:07:21|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57||
2025-04-23 06:07:24|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98||
2025-04-23 06:07:26|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49||
2025-04-23 06:07:29|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49||
2025-04-23 06:07:31|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35||
2025-04-23 06:07:34|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05||
2025-04-23 06:07:36|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91||
2025-04-23 06:07:39|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-04-23 06:07:41|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46||
2025-04-23 06:07:44|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08||
2025-04-23 06:07:46|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:07:47|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74||
2025-04-23 06:07:50|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83||
2025-04-23 06:07:53|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||244.44|334.43|393.59|234.41||
2025-04-23 06:07:55|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99||
2025-04-23 06:07:58|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-04-23 06:07:59|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93||
2025-04-23 06:08:02|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 06:08:03|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-04-23 06:08:05|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23||
2025-04-23 06:08:08|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57||
2025-05-10 22:31:43|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|73.19|
2025-05-10 22:31:45|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|2.91|
2025-05-10 22:31:46|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:31:47|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.67|
2025-05-10 22:31:49|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|47.98|
2025-05-10 22:31:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|17.18|
2025-05-10 22:31:54|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.88|
2025-05-10 22:31:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.29|
2025-05-10 22:31:59|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.32|
2025-05-10 22:32:02|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.47|
2025-05-10 22:32:05|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|77.61|
2025-05-10 22:32:07|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|126.91|
2025-05-10 22:32:08|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-10 22:32:10|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:32:11|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|560.25|
2025-05-10 22:32:13|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|226.43|
2025-05-10 22:32:16|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.97|
2025-05-10 22:32:19|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.58|
2025-05-10 22:32:21|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.37|
2025-05-10 22:32:22|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-10 22:32:25|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|184.37|
2025-05-10 22:32:28|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|213.06|
2025-05-10 22:32:31|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-10 22:32:32|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|484.96|
2025-05-10 22:32:34|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|59.82|
2025-05-10 22:32:36|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-10 22:32:38|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-10 22:32:40|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:32:41|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.67|
2025-05-10 22:32:43|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|71.28|
2025-05-10 22:32:45|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-10 22:32:48|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.6|
2025-05-10 22:32:49|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|115.71|
2025-05-10 22:32:52|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|137.89|
2025-05-10 22:32:53|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|384.6|
2025-05-10 22:32:56|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:32:56|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.79|
2025-05-10 22:32:58|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|15.62|
2025-05-10 22:33:01|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|91.39|
2025-05-10 22:33:04|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-10 22:33:06|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-10 22:33:10|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.54|
2025-05-10 22:33:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.17|
2025-05-10 22:33:16|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:33:17|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|15.75|
2025-05-10 22:33:20|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-10 22:33:24|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.91|
2025-05-10 22:33:26|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|231.09|
2025-05-10 22:33:29|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-10 22:33:32|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|95.64|
2025-05-10 22:33:35|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.62|
2025-05-10 22:33:38|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|121.09|
2025-05-10 22:33:40|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:33:40|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.5|
2025-05-10 22:33:42|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.53|
2025-05-10 22:33:45|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-10 22:33:47|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|196.49|
2025-05-10 22:33:50|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|15.29|
2025-05-10 22:33:54|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|49.81|
2025-05-10 22:33:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|59.83|
2025-05-10 22:34:00|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.74|
2025-05-10 22:34:04|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|475.9|
2025-05-10 22:34:07|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-10 22:34:08|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|114.97|
2025-05-10 22:34:12|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|301.92|
2025-05-10 22:34:14|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.24|
2025-05-10 22:34:16|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|25.21|
2025-05-10 22:34:19|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|125.46|
2025-05-10 22:34:22|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.44|
2025-05-10 22:34:24|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|23.84|
2025-05-10 22:34:26|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|179.24|
2025-05-10 22:34:30|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|93.11|
2025-05-10 22:34:32|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2088.22|
2025-05-10 22:34:36|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.12|
2025-05-10 22:34:38|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|439.43|
2025-05-10 22:34:42|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-10 22:34:44|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.3|
2025-05-10 22:34:46|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|43.68|
2025-05-10 22:34:48|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:34:49|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.24|
2025-05-10 22:34:52|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.44|
2025-05-10 22:34:55|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-10 22:34:57|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.49|
2025-05-10 22:35:00|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-10 22:35:02|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.44|
2025-05-10 22:35:05|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 22:35:06|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-10 22:35:09|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.58|
2025-05-10 22:35:11|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|18.33|
2025-05-10 23:46:26|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|73.19|
2025-05-10 23:46:28|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|2.91|
2025-05-10 23:46:30|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:46:31|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.67|
2025-05-10 23:46:32|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|47.98|
2025-05-10 23:46:35|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|17.18|
2025-05-10 23:46:37|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.88|
2025-05-10 23:46:40|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.29|
2025-05-10 23:46:42|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.32|
2025-05-10 23:46:44|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.47|
2025-05-10 23:46:47|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|77.61|
2025-05-10 23:46:49|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|126.91|
2025-05-10 23:46:51|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-10 23:46:52|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:46:53|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|560.25|
2025-05-10 23:46:56|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|226.43|
2025-05-10 23:46:58|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.97|
2025-05-10 23:47:01|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.58|
2025-05-10 23:47:04|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.37|
2025-05-10 23:47:06|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-10 23:47:10|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|184.37|
2025-05-10 23:47:12|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|213.06|
2025-05-10 23:47:16|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-10 23:47:18|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|484.96|
2025-05-10 23:47:20|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|59.82|
2025-05-10 23:47:22|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-10 23:47:24|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-10 23:47:26|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:47:28|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.67|
2025-05-10 23:47:30|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|71.28|
2025-05-10 23:47:32|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-10 23:47:36|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.6|
2025-05-10 23:47:39|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|115.71|
2025-05-10 23:47:42|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|137.89|
2025-05-10 23:47:44|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|384.6|
2025-05-10 23:47:49|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:47:50|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.79|
2025-05-10 23:47:52|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|15.62|
2025-05-10 23:47:56|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|91.39|
2025-05-10 23:48:01|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-10 23:48:04|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-10 23:48:07|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.54|
2025-05-10 23:48:10|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.17|
2025-05-10 23:48:13|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:48:15|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|15.75|
2025-05-10 23:48:18|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-10 23:48:22|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.91|
2025-05-10 23:48:24|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|231.09|
2025-05-10 23:48:27|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-10 23:48:31|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|95.64|
2025-05-10 23:48:34|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.62|
2025-05-10 23:48:37|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|121.09|
2025-05-10 23:48:40|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:48:41|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.5|
2025-05-10 23:48:43|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.53|
2025-05-10 23:48:46|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-10 23:48:49|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|196.49|
2025-05-10 23:48:53|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|15.29|
2025-05-10 23:48:57|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|49.81|
2025-05-10 23:49:01|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|59.83|
2025-05-10 23:49:05|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.74|
2025-05-10 23:49:07|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|475.9|
2025-05-10 23:49:11|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-10 23:49:12|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|114.97|
2025-05-10 23:49:16|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|301.92|
2025-05-10 23:49:20|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.24|
2025-05-10 23:49:23|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|25.21|
2025-05-10 23:49:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|125.46|
2025-05-10 23:49:30|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.44|
2025-05-10 23:49:33|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|23.84|
2025-05-10 23:49:34|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|179.24|
2025-05-10 23:49:39|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|93.11|
2025-05-10 23:49:41|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2088.22|
2025-05-10 23:49:45|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.12|
2025-05-10 23:49:47|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|439.43|
2025-05-10 23:49:50|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-10 23:49:52|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.3|
2025-05-10 23:49:55|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|43.68|
2025-05-10 23:49:57|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:49:58|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.24|
2025-05-10 23:50:01|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.44|
2025-05-10 23:50:06|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-10 23:50:09|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.49|
2025-05-10 23:50:12|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-10 23:50:14|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.44|
2025-05-10 23:50:18|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:50:19|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-10 23:50:22|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.58|
2025-05-10 23:50:24|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|18.33|
2025-05-10 23:50:29|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:50:31|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82||
2025-05-10 23:50:35|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|75.68|
2025-05-10 23:50:41|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|268.71|
2025-05-10 23:50:44|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-05-10 23:50:45|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|9.69|
2025-05-10 23:50:49|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|47.28|
2025-05-10 23:50:54|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|35.49|
2025-05-10 23:50:59|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|76.77|
2025-05-10 23:51:03|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11|
2025-05-10 23:51:06|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:51:08|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|47.56|
2025-05-10 23:51:12|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:51:13|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|15.35|
2025-05-10 23:51:16|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.74|
2025-05-10 23:51:18|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|21.33|
2025-05-10 23:51:22|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|180.81|
2025-05-10 23:51:25|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-05-10 23:51:28|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.56|
2025-05-10 23:51:34|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|56.16|
2025-05-10 23:51:37|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1841.6|
2025-05-10 23:51:41|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56|
2025-05-10 23:51:45|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|50.13|
2025-05-10 23:51:48|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-05-10 23:51:52|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|177.1|
2025-05-10 23:51:54|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-05-10 23:51:57|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-05-10 23:51:59|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-05-10 23:52:02|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|225.03|
2025-05-10 23:52:06|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:52:07|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-05-10 23:52:11|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|34.03|
2025-05-10 23:52:14|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||67.22|88.45|79.16|72.85|
2025-05-10 23:52:17|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||42.08|81.84|73.5|54.45|
2025-05-10 23:52:19|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||||||
2025-05-10 23:52:22|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87||||||||||||||||||||
2025-05-10 23:52:24|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||301.08|386.9|344.44|305.65|
2025-05-10 23:52:28|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||74.64|84.77|84.75|87.3|
2025-05-10 23:52:30|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||14.98|17.15|14.84|13.69|
2025-05-10 23:52:34|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|||||||||||||||59.11|63.65|61.78|27.86||
2025-05-10 23:52:38|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||43.99|52.01|46.95|42.94|
2025-05-10 23:52:43|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||108.8|138.01|124.47|116.14|
2025-05-10 23:52:47|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||20.42|19.05|16.3|15.39|
2025-05-10 23:52:50|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||63.55|64.88|65.69|65.45|
2025-05-10 23:52:55|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||118.37|110.65|140.3|117.05|
2025-05-10 23:52:59|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||81.68|93.61|86.92|74.47|
2025-05-10 23:53:02|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||30.52|32.62|27.35||
2025-05-10 23:53:05|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||83.6|83.94|66.1|63.38|
2025-05-10 23:53:08|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||59.12|64.07|61.18|58.52|
2025-05-10 23:53:13|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||61.59|84.81|60.43||
2025-05-10 23:53:17|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||97.05|118.2|99.67|90.61|
2025-05-10 23:53:20|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||36.67|36.58|29.59|28.91|
2025-05-10 23:53:24|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||28.51|31.74|30.33|28.09|
2025-05-10 23:53:30|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||114.62|152.41|122.96|111.01|
2025-05-10 23:53:34|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09||||||||||||||||||||
2025-05-10 23:53:36|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||56.73|53.45|57.08|49.53|
2025-05-10 23:53:40|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||77.05|87.95|76.09|74.62|
2025-05-10 23:53:45|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:53:46|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||10.89|12.34|10.5|14.27|
2025-05-10 23:53:51|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||22.51|25.85|23.06|19.6|
2025-05-10 23:53:56|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||68.94|77.97|75.15|77.04|
2025-05-10 23:53:58|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||45.1|45.58|32.79|22.98|
2025-05-10 23:54:03|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||20.19|17.49|17.75|19.46|
2025-05-10 23:54:08|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||155.4|171.59|170.56|170.6|
2025-05-10 23:54:11|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:54:12|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||271.72|316.24|243.77|242.56|
2025-05-10 23:54:16|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38|||||||||||||||119.17|115.35|142.51|110.8||
2025-05-10 23:54:19|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|||||||||||||||86.2|73.18|63.13|54.04||
2025-05-10 23:54:24|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||44.44|43.53|31.66|31.47|
2025-05-10 23:54:26|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||272.2|246.67|232.11|197.57|
2025-05-10 23:54:30|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||13.92|18.32|14.52|15.24|
2025-05-10 23:54:33|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||8.68|10.64|9.84|8.81|
2025-05-10 23:54:37|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||56.405|72.74|50.33||
2025-05-10 23:54:40|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||75.58|87.47|65.5|68.19|
2025-05-10 23:54:43|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09||||||||||||||||||||
2025-05-10 23:54:46|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||61.69|62.08|47.41|51.63|
2025-05-10 23:54:49|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||74|99.25|75.44|64.65|
2025-05-10 23:54:52|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||586.17|572.39|600.8|570.22|
2025-05-10 23:54:55|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||145.69|104.45|104.21|100.53|
2025-05-10 23:54:58|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31||||||||||||||||||||
2025-05-10 23:55:00|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||72.71|80.77|80.18|74.99|
2025-05-10 23:55:03|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||15.54|13.47|9.58|7.01|
2025-05-10 23:55:07|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:55:08|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||145.01|164.59|179.82|196.1|
2025-05-10 23:55:10|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||161.71|188.38|211.98|226.55|
2025-05-10 23:55:13|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||5.15|3.85|3.28|2.27|
2025-05-10 23:55:16|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:55:17|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||376.76|425.8|459.58|430.03|
2025-05-10 23:55:21|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||934.68|567.64|611.01|637.77|
2025-05-10 23:55:24|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:55:25|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||||||||||||||||||||
2025-05-10 23:55:28|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19||||||||||||||||||||
2025-05-10 23:55:30|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||139.27|111.78|112.27||
2025-05-10 23:55:32|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||488.12|459.88|334.85|477.82|
2025-05-10 23:55:36|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||||||19.79|19.68|18.11|17.49|
2025-05-10 23:55:40|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72||||||||||||||||103.59|125.49|110.33|103.02|
2025-05-10 23:55:44|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77||||||||||||||||96.16|91.55|67.38|55.69|
2025-05-10 23:55:48|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72||||||||||||||||||||
2025-05-10 23:55:50|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:55:51|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86||||||||||||||||38.64|38.69|39.97|40|
2025-05-10 23:55:55|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09||||||||||||||||27.09|28.12|17.81|12.22|
2025-05-10 23:56:01|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6||||||||||||||||56.72|60.01|52.34|42.75|
2025-05-10 23:56:03|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37||||||||||||||||10.36|9.35|8.96|8.22|
2025-05-10 23:56:08|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31||||||||||||||||||||
2025-05-10 23:56:10|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|174.37|146.6|179.89||||||||||||||||193.72|164.52|153.62|143.91|
2025-05-10 23:56:13|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:56:13|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|30.07|30.17|29.79||||||||||||||||||||
2025-05-10 23:56:16|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66||||||||||||||||88.35|104.96|74.925||
2025-05-10 23:56:18|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14||||||||||||||||||||
2025-05-10 23:56:21|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|3.69|11.8|50.07|107.35||||||||||||||||12.38|8.72|8.33|5.975|
2025-05-10 23:56:24|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|76.2|65.52|70.39|74.66||||||||||||||||||||
2025-05-10 23:56:26|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96||||||||||||||||349.79|297.9|301.12|322.2|
2025-05-10 23:56:28|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3||||||||||||||||69.38|79.41|81.92|79.95|
2025-05-10 23:56:32|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.14|17.66|2.88|3.06||||||||||||||||8.77|8.35|8.79|7.54|
2025-05-10 23:56:34|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|46.46|53.32|59.32|71.3||||||||||||||||115.87|105.63|101.22|76.36|
2025-05-10 23:56:37|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085||||||||||||||||47.3|57.89|48.84|42.14|
2025-05-10 23:56:40|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.56|26.98|26.21|32.36||||||||||||||||32.96|34.03|29.9|20.81|
2025-05-10 23:56:43|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29||||||||||||||||47.37|49.83|45.35|38.27|
2025-05-10 23:56:47|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15||||||||||||||||138.56|195.96|213.64|211.96|
2025-05-10 23:56:51|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|37.59|33.07|41.06|46.02||||||||||||||||52.38|59.36|50.44|42.45|
2025-05-10 23:56:54|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16||||||||||||||||186.4|172.21|182.85|167.96|
2025-05-10 23:56:58|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:57:00|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39||||||||||||||||||||
2025-05-10 23:57:02|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68||||||||||||||||7.17|8.38|6.04|4.83|
2025-05-10 23:57:04|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33||||||||||||||||54.93|54.26|48.09|53.6|
2025-05-10 23:57:08|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96||||||||||||||||||||
2025-05-10 23:57:11|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36||||||||||||||||103.86|108.3|102.15|86.92|
2025-05-10 23:57:14|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21||||||||||||||||5.06|3.52|1.61|0.7092|
2025-05-10 23:57:17|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33|||||||||||||||60.1|53.8|48.49|44.54||
2025-05-10 23:57:21|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18||||||||||||||||11.12|11.58|9.71|6.16|
2025-05-10 23:57:24|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73||||||||||||||||27.84|31.76|29.95|28.59|
2025-05-10 23:57:27|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:57:28|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03||||||||||||||||99.035|95.535|72.47|68.21|
2025-05-10 23:57:32|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66||||||||||||||||17.04|18.73|16.61|18.19|
2025-05-10 23:57:35|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275||||||||||||||||36.57|41.68|37.66|34.67|
2025-05-10 23:57:38|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01|||||||||||||||51.01|59.27|66.26|42.42||
2025-05-10 23:57:42|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:57:43|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|170.43|||||||||||||||194.54|179.81|214.32|178.47||
2025-05-10 23:57:47|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23||||||||||||||||50.54|42.1|33.08|26.71|
2025-05-10 23:57:51|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77||||||||||||||||119.23|113.64|91.82|80.05|
2025-05-10 23:57:54|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08||||||||||||||||170.88|170.59|169.15|164.87|
2025-05-10 23:57:56|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21||||||||||||||||205.12|274.72|250.58|220.51|
2025-05-10 23:58:02|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|177|119.98|132.2||||||||||||||||||||
2025-05-10 23:58:05|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41||||||||||||||||6.01|6.68|5.92|5.63|
2025-05-10 23:58:08|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66||||||||||||||||52.76|51.18|47.36||
2025-05-10 23:58:12|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14||||||||||||||||138.3|153.18|144.07|96.21|
2025-05-10 23:58:16|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72||||||||||||||||170.76|185.84|191.155|166.6|
2025-05-10 23:58:20|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67||||||||||||||||30.58|41.19|39.88|40.51|
2025-05-10 23:58:23|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65||||||||||||||||17.5|13.94|9.38|7.3|
2025-05-10 23:58:25|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:58:26|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83||||||||||||||||11.22|10.69|8.62|6.54|
2025-05-10 23:58:30|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:58:30|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.93|36.27|26.78|22.02||||||||||||||||||||
2025-05-10 23:58:32|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15||||||||||||||||||||
2025-05-10 23:58:37|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96||||||||||||||||45.66|61.85|34.4||
2025-05-10 23:58:42|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7||||||||||||||||177.03|180.52|174.03|164.55|
2025-05-10 23:58:47|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.725|4.39||||||||||||||||14.81|9.88|8.99|8.17|
2025-05-10 23:58:49|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29|||||||||||||||17.03|14.28|11.46|5.05||
2025-05-10 23:58:55|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01||||||||||||||||35.32|43.88|55.26|44.23|
2025-05-10 23:58:57|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94||||||||||||||||||||
2025-05-10 23:59:00|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26||||||||||||||||||||
2025-05-10 23:59:04|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|42.48|47.825|64|73.125||||||||||||||||63.74|75.03|61.69|57.76|
2025-05-10 23:59:07|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66||||||||||||||||62.51|71.49|67.58|64.28|
2025-05-10 23:59:12|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:59:13|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5||||||||||||||||11.96|11.79|6.38||
2025-05-10 23:59:17|russ2000_0327|MLHR|price_second_month|0|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83||||||||||||||||||||
2025-05-10 23:59:20|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56||||||||||||||||31.62|35.92|25.08|22.44|
2025-05-10 23:59:24|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54||||||||||||||||27.17|42.75|21.23||
2025-05-10 23:59:28|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102||||||||||||||||105.8|121.47|122.23|104.48|
2025-05-10 23:59:32|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 23:59:33|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.17|7.64|11.34|22.39|35.21|40.62|53.92|35.5||||||||||||||||24.7|19.19|26.88|23.2|
2025-05-10 23:59:35|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21||||||||||||||||18.42|23.42|20.17|19.18|
2025-05-10 23:59:39|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66||||||||||||||||77.95|100.16|75.19|70.57|
2025-05-10 23:59:43|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.73|4.66|2.74|2.58||||||||||||||||||||
2025-05-10 23:59:46|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07||||||||||||||||||||
2025-05-10 23:59:49|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91||||||||||||||||25.18|31.01|26.73|23.93|
2025-05-10 23:59:53|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98||||||||||||||||19.85|23.16|23.75|21.4|
2025-05-10 23:59:57|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.16|78.16|53.52|57.16||||||||||||||||97.09|110.69|100.8|88.74|
2025-05-10 23:59:59|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.98|8.23|7.42|7.15||||||||||||||||6.43|6.61|4.96|4.28|
2025-05-11 00:00:03|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|94.08|91.44|84.68|66.57|83.16||||||||||||||||80.73|87.24|86.84|66.08|
2025-05-11 00:00:08|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63||||||||||||||||10.79|10.96|9.27|7.32|
2025-05-11 00:00:14|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|56.62|47.28|55.3|56.73||||||||||||||||72.7|85.61|80.32|55.82|
2025-05-11 00:00:17|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82||||||||||||||||197.1|174.06|152.34||
2025-05-11 00:00:21|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:00:22|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04||||||||||||||||202.77|266.78|272.27|310.67|
2025-05-11 00:00:25|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|70.6|60.45|60.6|67.15|65.8|66.3|66.2|55.92|59.55|54.66|53.62|61.36|63.45|41.03|40.87||||||||||||||||99.57|127.11|114.26|105.55|
2025-05-11 00:00:27|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63||||||||||||||||||||
2025-05-11 00:00:30|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48||||||||||||||||33.31|39.11|36.59|35.12|
2025-05-11 00:00:34|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|24.51|25.7|26.985|23.92||||||||||||||||21.48|21.88|22.49|21.61|
2025-05-11 00:00:38|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94||||||||||||||||245.74|307.9|241.8|216.9|
2025-05-11 00:00:42|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.62|9.97|8.47|10.44||||||||||||||||||||
2025-05-11 00:00:44|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81||||||||||||||||90.98|102.09|86.045|89.73|
2025-05-11 00:00:47|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.235|43.525|55.345|55.6||||||||||||||||67.1|65.51|60.8|54.11|
2025-05-11 00:00:51|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:00:52|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.39|39.63|46.3|39.2|38.2|42.28|25.71|29.29|29.92||||||||||||||||75.24|67.45|67.83||
2025-05-11 00:00:55|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93||||||||||||||||21.47|25.04|25.76|24.5|
2025-05-11 00:00:58|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99||||||||||||||||31.77|36.69|22.47|16.32|
2025-05-11 00:01:02|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:01:03|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|13.99|16.045|20.67|19.82|27.47|27.9|33.42|40.32|50.4|49.97|60.86|41.94|36.75|31.77|31.965|31.77|34.07|34.32|27.06|40.01|44.16|36.48|41.77|36.6|34.97|36.61|41|49.92|56.19|54.62|58.11|54.31|51.91|61.72|41.39|38.62|34.66||||||||||||||||||||
2025-05-11 00:01:05|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66||||||||||||||||69.98|82.19|73.07|48.93|
2025-05-11 00:01:09|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5||||||||||||||||8.47|6.68|6.68|4.47|
2025-05-11 00:01:11|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19||||||||||||||||63.85|48.2|59.15|65.87|
2025-05-11 00:01:15|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95||||||||||||||||170.19|173.79|131.44|116.23|
2025-05-11 00:01:19|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.7|17.42|18.26|12.5||||||||||||||||71.54|50.66|39.85|41.12|
2025-05-11 00:01:21|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75||||||||||||||||196.7|215.79|214.58|236.5|
2025-05-11 00:01:25|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||450.0495|652.572|326.286|371.2905|495.054|455.6835|337.536|270|95.6475|39.3885|33.7545|35|43.75|37.5|25.625|24.375|21.25|21.25|15.63|14.38|15|35.63|26.25|18.44|26.25|25.63|22.5|51.88|48.44|56.25|68.13|70|64.38|54.06|28.44|37.5|30.63|||10.63|13.44|12.5|6.88|17.19|20|31.4|23.5|22.5|46.6|30|14.4|8.9|18.5|16.7|20.8|22|25.4|27.6|46.6|51.8|53.1|96.2|93.4|133.8|159.7|148.2|179.799|219.3|222.5|207.3|227.9|207.8|145|129.3|84.7|81|161.9|171.8|112.6|130.3|162.5|152.35|186.8|221|247|195.8|172.6|181.6|149.8|187|201.6|236.3|300.9|328.2|396.8|402.4|419.4|416.3|404.1|337.7|258.2|138.9|70.4|87|77.1|84|89.7|77.1|59.9|55.9|18.8|13.9|6.4|3.5|1.472|1.772|0.84|1.81|1.19|1.15|0.97|0.81|||||||||||||||||113.68|8.68|1.89|
2025-05-11 00:01:29|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|162|203.61|206.09||||||||||||||||263.48|285.06|238.33||
2025-05-11 00:01:31|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58||||||||||||||||110.44|122.81|152.46|150.46|
2025-05-11 00:01:33|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|17.74|15|10.455|11.06||||||||||||||||||||
2025-05-11 00:01:35|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|33.69|29.7|24.38|31.19||||||||||||||||||||
2025-05-11 00:01:37|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04||||||||||||||||43.46|44.84|46.43|38.2|
2025-05-11 00:01:41|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|151.6|135.16|124.71|143.14||||||||||||||||132.42|387.47|255.43|416.03|
2025-05-11 00:01:43|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49||||||||||||||||36.73|38.59|34.89|35.9|
2025-05-11 00:01:47|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62||||||||||||||||45.91|59.39|35.54|27.32|
2025-05-11 00:01:50|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.055|3.167|3.222|3.222|5.445|6.5|7.555|2.945|1.389|1.417|1.889|2.306|2.6667|3.222|4.667|4.25|3.1111|5.213|8.489|10.493|14.498|18.033|20.2467|26.2667|27.34|28.6867|26.7333|24.19|21.35|16.18|14.79|17.84|20.17|19.04|21.99|24.85|28.1|27.65|26.16|21.26|26.97|34.49|35.5|52.66|58.64|53.06|59.41|73.24|52|43.15|51.56|47.53|46.57|42.53|39.57|34.35|36.31|37.33|37.22|36.38|40.17|40.07|31.28|26.02|28.8|34.81|37.18|33.13|44.15|37.39|31.28|37.5|39.35|37.64|39.22|40.66|37.65|33.71|41.7|44.5|43.46|40.24|34.7|33.25|41.78|47.69|61.35|75.96|66.63|70.2|81.35|108.14|106.62|112.59|119.76|117.07||||||||||||||||228.31|202.52|165.6|164.91|
2025-05-11 00:01:53|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|75.62|76.29|75.42|69.73|71.91|58.34|64.59|67.01|60.66|46.46|57.13||||||||||||||||160.83|189.1|182.08|174.41|
2025-05-11 00:01:56|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2||||||||||||||||||||
2025-05-11 00:01:58|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95||||||||||||||||182.63|173.81|163.7|157.56|
2025-05-11 00:02:03|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.51|19.25|10.95|11.52|12.06|||||||||||||||14.49|12.03|11.48|9.92||
2025-05-11 00:02:06|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34||||||||||||||||1.28|1.14|0.84|0.5887|
2025-05-11 00:02:10|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31||||||||||||||||47.548|41.51|29.19|35.44|
2025-05-11 00:02:13|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89||||||||||||||||117.52|172.54|188.77|156.57|
2025-05-11 00:02:16|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|27.14|||||||||||||||68.64|74.84|51.02|39.67||
2025-05-11 00:02:21|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08||||||||||||||||81.42|85.31|76.54|80.24|
2025-05-11 00:02:26|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93||||||||||||||||7.57|7.16|6.68|5.83|
2025-05-11 00:02:29|russ2000_0399|CHDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167|7.25|7.4167|7.3333|7.4167|7.6667|7.4167|6.4583|5.8333|6.9167|6.9167|6.5833|6|6.1667|5.75|5.5833|7.6667|6.771|10.25|9.8333|10|11.4167|10.9167|8.6667|7.5833|7.3958|7.4375|7.875|9.4375|9.125|10.1433|10.7467|9.5633|14.1467|11.6667|12.4167|12.9067|11.34|12.35|12.0167|12.1833|12.58|12.6267|11.76|15.4833|14.8867|14.3533|13.0967|12.6267|13.3567|13.8467|13.4733|13.3267|14.62|17.1433|16.62|17.4933|15.1767|14.2467|14.8067|11.6867|10.0067|12.9767|12.59|11.5333|11.86|11.1767|11.4567|13.1967|13.9167|14.56|14.5933|16.18|17.4|20|19.0767|21.07|21.9933|27.98|27|29.95|31|28.7233|31.39|32.0967|36.6133|41.56|44.29|48.9833|45.2067|41.8367|49.7933|51.0333|50.1|55.8833|65.1333|78.3333|86.0667|99.8|94.2|92.5867|93.8|98.58|123.26|130.01|125.64|132.67|174.76||||||||||||||||138.97|142.11|118.5|95.04|
2025-05-11 00:02:32|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79||||||||||||||||20.34|24.58|23.21|12.25|
2025-05-11 00:02:36|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|52.67|54.72|76.49|88.35||||||||||||||||||||
2025-05-11 00:02:37|russ2000_0402|PEI|price_second_month|0|11.2644|10.3335|10.8017|11.988|12.55|12.3002|12.987|15.6718|16.8894|15.6797|15.992|17.1789|18.7406|22.7386|22.1764|23.3321|25.4873|23.75|21|23.375|22|21.625|21|21.625|21.625|24.375|25|25.625|21.5|17.75|15.625|18.875|20.875|19.875|18|19.375|21.125|20.75|21.375|27.125|26.125|24|24.5|24.75|24.625|23.125|18.25|21.25|21.875|21.125|19.5|20.75|19.75|20.625|22.875|22.875|22|25.813|23.938|24.75|23.563|21.625|20|19.0625|20.75|19.9375|17.0625|16.5625|17.4375|17.4375|19|21.45|22.95|21.94|22.75|23.1|25.9|26.25|25.31|25.9|28.22|31|34.5|36.45|33.3|38.26|40.75|40.6|44|43.15|36.93|40.4|37.3|42.32|39.5|43.16|47.53|37.83|34.53|24.73|26.85|19.85|4.5|3.05|5.58|6.63|7.39|10.05|13.79|10.46|13.43|14.44|17.16|10.31|9.33|13.42|12.68|15.72|16.66|18.05|19.89|18.55|17.99|18.76|17.95|20.16|23.37|22.78|22.32|19.84|21.56|19.16|21.1|25.09|19.17|16.5|10.7|10.03|11.09|10.44|11.01|10.2|8.19|6.15|6.41|5.14|5.76|2.36|1.13|1.1||||||||||||||||||||
2025-05-11 00:02:41|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:02:43|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|97.85|81.27|75.22|76.71||||||||||||||||149.87|177.4|206.21|223.53|
2025-05-11 00:02:46|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9||||||||||||||||25.33|30.16|24.92|20.41|
2025-05-11 00:02:52|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.29|63.59|63.54|67.16|73.87|||||||||||||||91.33|83.08|90.97|101.49||
2025-05-11 00:02:56|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34||||||||||||||||183.06|188.4|164.4|157.49|
2025-05-11 00:03:00|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:03:01|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:03:02|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32||||||||||||||||135.62|147.6|103.66|88.62|
2025-05-11 00:03:04|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|27.98|25.61|23.89|23.16|24.31|23.6|20.64|19.18|18.93|20.18|23.75|23.64|20.83|18.16|19.96||||||||||||||||32.85|31.65|31.99|30.26|
2025-05-11 00:03:07|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|164.25|117.58|128.71||||||||||||||||140.72|115.63|129.66|122.03|
2025-05-11 00:03:10|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99||||||||||||||||86.705|104.28|91.78|91.08|
2025-05-11 00:03:14|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.18|13.98|15.5|14.46||||||||||||||||44.72|57.81|55.89|51.02|
2025-05-11 00:03:16|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06||||||||||||||||35.61|41.87|42.33|41.97|
2025-05-11 00:03:20|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57||||||||||||||||102.22|118.53|108.89|108.58|
2025-05-11 00:03:22|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|14.89|17.85|21.12|18.62|21.64|23.99|18.5|15.57|14.93|18.07|18.9|19.8|24.78|18.12|14.04|14.59|14.91|13.61|16.56|16.9|17.83|17|14.54|11.9|13.48|11.24|8.02|6.48|9.22|7.22|9.16|10.66|6.24|5.21|3.44|1.86|3.92|3.9|1.95|1.13||||||||||||||||||||
2025-05-11 00:03:24|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07||||||||||||||||128.11|164.4|132.92|126.09|
2025-05-11 00:03:29|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:03:30|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17||||||||||||||||61.16|69.23|63.29|56.5|
2025-05-11 00:03:34|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31||||||||||||||||107.26|103.58|79.94|65.98|
2025-05-11 00:03:38|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63||||||||||||||||42.93|43.57|39.09||
2025-05-11 00:03:44|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.375|0.3125|0.1563|||0.065|0.39|0.15|0.01|0.28|0.3|0.2|0.2|0.32|0.23|0.15|0.075|||0.05|0.26|||||3.56|3.1|17.55|24.17|24.12|19.07|17.92|22.06|19.59|27.75|18.15|21.46|23.7|22.97|24.28|30.8|36.11|28.87|26.4175|20.86|32.85|25.21|22.09|25.08|22.5|23.23|24.92|30.72|33|33.76|34.92|35.48|32.85|31.63|36.45|37.19|30.71|28.96|37.43|33.95|28.45|25.62|20.65|25.3|14.1|22.9|20.1|25.3|25.3|28.9|19.87|13.1|9.61|3.14|1.75|1.57|0.7688|0.6058||||||||||||||||||||
2025-05-11 00:03:47|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.2836|7.5655|9.0745|10.2182|12.2018|12.7364|10.9326|10.3428|8.9606|9.5802|10.59|11.3199|9.2942|10.1879|9.3836|10.3703|10.2028|11.8412|14.7456|13.9264|15.9074|17.1883|19.0557|18.5018|18.0503|20.4567|23.3891|26.496|31.4822|30.5571|25.0255|28.7636|27.3818|26.3345|27.2727|27.1|26.2909|25.8727|25.3636|27.8545|28.5|26.82|24.35|21.05|21.85|24.45|25.01|23.38|12.5|10.99|14.75|16.92|21.17|19.61|16.29|18.23|19.31|16.11|15.65|15.54|18.98|18.62|18.4|17.88|20.01|22.16|24|25.93|22.54|24.67|25.9|26.75|24.94|26.09|27.52|30.47|22.71|27.53|29.76|38.8|38.05|34.3|35.85|39.3|38.65|43.45|47|38.14|40.13|37.73|35.17|42.42|40.38|30.78|31.73||||||||||||||||63.18|73.13|67|63.17|
2025-05-11 00:03:50|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31|||||||||||||||10.02|11.12|12.23|8.75||
2025-05-11 00:03:53|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04||||||||||||||||22.42|16.15|20.01|27.52|
2025-05-11 00:03:56|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||4.4301|7.8178|7.4455|7.0733|6.9244|6.1053|6.2542|6.4776|5.5841|6.9614|6.9989|6.8499|9.9768|14.2954|13.5507|18.8373|13.8116|15.4122|16.1194|16.5849|16.6595|17.4225|10.4796|14.2209|11.7267|14.7793|15.468|15.4494|14.4443|19.0977|20.3542|18.7627|21.3761|21.309|20.7685|17.418|19.4283|21.7558|17.6012|18.584|16.6854|17.418|17.5654|17.0383|19.6785|17.8871|19.2854|24.7935|28.1217|25.9372|31.9412|30.0873|32.5979|36.4085|38.879|42.0686|43.2435|41.3181|39.2229|40.4604|42.8817|39.7501|39.3793|29.5423|26.7636|34.1347|34.0096|34.2196|34.1213|32.6024|35.1443|48.6936|42.3367|44.5256|39.6429|38.7628|44.1727|38.5126|38.4233|40.4738|40.0057|44.2147|47.8364|53.577|50.9342|46.1091|46.9843|40.9615|41.7503|40.3742|37.144|32.6932|27.8624|33.0329|33.8448|35.6931|39.643|35.2439|37.1054|46.273|41.51|52.23|51.45|41.54|44.66|41.61|46.97|42.34|37.3|26.8|31.61||||||||||||||||||||
2025-05-11 00:03:59|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7||||||||||||||||||||
2025-05-11 00:04:04|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48||||||||||||||||34.25|36|37.34|35.73|
2025-05-11 00:04:06|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08||||||||||||||||25.51|26.42|20.49|24.21|
2025-05-11 00:04:09|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||1.3125|1.3959|1.8542|2.6667|1.7917|2.2917|2|1.625|1.2917|1.1667|1.2292|1.5208|1.2917|1.292|1.334|1.042|1.042|1.25|1.834|2|1.667|1.75|2.167|2|2.292|2.709|2.542|3.709|3.5|3.792|3.8333|3.3333|3.4583|2.4583|2.3333|1.4375|0.8958|0.9375|1.3958|2.4567|2.8133|2.49|2.7333|3.4667|2.6|3.3667|3.1667|4.057|6.7|8.8367|11.3067|10.3|9.62|13.02|12.085|8.7|12|14.5|17.42|21.46|20.83|20.43|22.48|24.93|21.42|17|9.35|15.39|18.53|15.42|13.66|15.11|18.79|19.1|21.22|21.03|23.86|28.79|32.74|41.75|46.72|36.3|42.26|37.46|44.62|48.31|52.91|53.81|55.27|63.58|52.83|52.52|57.76|57.78|48.14|46.59|41.27|38.89|42.17|43.69|51.72|45.9|44.35|53.65|58.7|67.4|73.7|90.75|81.3|89.05|87.66|94.72|98.73|80.84|76.92|69.77|59.75||||||||||||||||120.09|108.86|112.28|132.75|
2025-05-11 00:04:12|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|50.78|||||||||||||||49.91|38.3|41.9|50.63||
2025-05-11 00:04:16|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86||||||||||||||||3.22|3.04|3.3|2.8|
2025-05-11 00:04:20|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:04:21|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59||||||||||||||||75.16|99.37|82.58|82.52|
2025-05-11 00:04:25|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|103.46|64.63|66.65||||||||||||||||74.55|81.28|70.76|67.68|
2025-05-11 00:04:28|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56||||||||||||||||18.88|26.55|20.23|20.66|
2025-05-11 00:04:32|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.3125|16|15.625|17.0625|17|19.3125|18.2815|17.094|16.469|13.75|9.4688|6.375|7.9063|7.1875|6.5|7.2188|7.0313|7.25|9.0313|10.6|10.52|11.655|11.075|11.3|14.375|11.56|12.63|12.065|11.62|12.22|13.95|16.6|14.239|15.205|16.96|16.54|15.15|11.275|12.025|12.85|11.955|9.46|12.57|11.93|14.875|11.405|12.635|11.485|10.165|9.12|8.64|8.56|11.59|22.995|30.67|25.395|25.075|26.92|31.785|28.465|23.815|29.2|33.9|35.37|33.67|32.49|36.29|36.54|46.15|57|51.7|45.84|42.2|42.97|41.83|45.05|39.83|35.02|40.62|40.75|34.25|39.76|42.64|41.03|37.97|37.55|43.79|39.21|45.21|40.73|29.74|33.89|31.25|33.54|42.45|33.72|31.47|33.23||||||||||||||||||||
2025-05-11 00:04:35|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6565|5.594|5.969|6.594|7.0315|8.469|7.891|7.375|5.5625|5.125|4.6563|4.75|6.6875|6|4.3438|4.375|3.1563|3.5938|1.9844|2.4375|3.275|3.4325|2.75|1.95|2.775|1.4175|1.645|1.18|2.025|2.6425|3.42|6.875|8.2525|7.0525|10.875|13.565|13.74|16.205|20.3|22.285|23.94|24.1|28.48|31.91|36.51|33.56|24.61|32.98|36.32|38.21|27.1|20.02|19.13|22.47|26.84|24.36|29.99|29.15|33.09|37.3|36.66|31.49|28.69|35.63|35.63|30.01|31.59|37.56|37.3|37.95|37.63|40.04|47.07|47.13|37.62|38.94|42.04|41.29|38.89|36.4|38.3|40.92|42.75|50.5|34.4|39.05|44.55|43.65|48.3|53.2|43.69|45.73|39.64|43.06|51.6|55.01|46.77|53.38||||||||||||||||47.13|51.64|41.1|33.23|
2025-05-11 00:04:38|russ2000_0458|WERN|price_second_month|0||||||||||||||2.72|3.08|3.64|2.8|3.36|2.08|2.44|1.96|2.2601|2.88|3.1399|2.9199|3.2|3.4|2.88|3|2.28|1.96|3|3.66|3.96|3.8|4.96|5.2|5.56|6.4|6.32|6.88|7.4401|8.4|9.28|8.8801|8.0801|7.1998|8.0606|6.1598|6.4798|6.8006|7.36|7.8398|8.3998|7.7398|8.3998|9.3598|10.4997|10.2597|11.9397|11.4|8.8498|9.8623|10.7247|11.5872|12.6934|9|8.0248|7.5186|8.0998|8.4748|10.0122|11.9157|13.4397|14.3696|14.2076|14.816|14.304|17.656|15|18.312|19.824|18.11|19.07|19.09|17.72|22.5|21.4|18.81|17.85|20.49|19.43|19.47|18.53|18.64|19.28|19.33|18.61|17.55|17.79|18.94|22.81|17.38|13.62|17.99|17.48|18.66|22.31|22.54|19.94|21.58|23.55|25.08|23.28|23.44|24.22|24.34|22.25|21.69|23.02|25.03|23.04|24.07|25.85|26.4|24.9|31.02|32.07|27.52|26.49|26.96|26.55|24.89|23.08|27.05|28|27.25|33.1|38.2|37.25|39.2|37.05|33.86|34.53|27.88|32.68|36.76|33.6|46.22|46.01||||||||||||||||36.96|40.88|32.56|26.22|
2025-05-11 00:04:42|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|63.6|17.89|37.3|29.51||||||||||||||||15.48|10.46|8.74||
2025-05-11 00:04:45|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.13|76.38|66.74|82.85||||||||||||||||113.42|139.98|131.46|124.69|
2025-05-11 00:04:49|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.72|30.36|24.66|23.59||||||||||||||||29.24|33.75|30.49|32.9|
2025-05-11 00:04:54|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.2963|2.0926|2.7778|3.0741|3.8518|3.8889|3.7778|4.3333|5.3703|5.861|6.8333|7.9443|9.75|10.25|9.2083|4.9793|2.6667|1.875|2.9167|2.0417|3.6042|3.6667|2.1667|2.2917|1.7708|1.875|1.6667|1.5208|1.6563|1.3646|0.9271|0.3958|0.4375|0.65|0.5333|0.6233|1.7833|1.1133|0.9569|1.2133|1.0033|0.8933|1.2103|1.43|1.9967|1.8|2.0133|2.3267|2.4467|2.0667|2.37|2.5167|2.8667|3.2133|4.83|4.6167|6.6|6.8367|7.85|10.35|9.12|6.7433|8.2633|9.8333|10.1267|11.7167|12.5367|14.7367|15.3433|18.0866|17.3933|21.0033|25.1866|26.02|26.23|30.33|32.22|26.79|34.46|23.17|29.05|24.9|24.99|22.91|20.46|18.8|22.86|20.86|17.54|17.04|10.45|12.13|13.17|16.525|21.81|18.32|18.63|18.22|17.72|16.53|16.04|21.63|32.05|35.74|34.46|30.43|36.53|30.2|22.97|31.24|27.89||||||||||||||||||||
2025-05-11 00:04:58|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.35|7.57|6.69|8.77||||||||||||||||13.93|12.1|7.76|5.25|
2025-05-11 00:05:00|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39||||||||||||||||43.97|50.81|38.32||
2025-05-11 00:05:04|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|39.38|||||||||||||||58.4|64.09|57.33|59.96||
2025-05-11 00:05:08|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|10.44|11.3|10.87|16.23|21.71|22.66|16.75|14.93|14.22|11.92|14.63|13.86|14.89|12.48|13.03|17.82|19.06|20.19|19.6|18.315|15.87|19.28|12.16|9.73|7.23|9.12|8.52|11.27|10.79|10.63|13.11|15.95|16.16|10.44|8.22|2.21|2.11|1.55|1.13|0.6269|1.01|0.801|0.4855||||||||||||||||4.42|4.36|3.43|3.74|
2025-05-11 00:05:11|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61||||||||||||||||42.51|48.49|39.96|34.99|
2025-05-11 00:05:14|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46||||||||||||||||||||
2025-05-11 00:05:18|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31||||||||||||||||73.22|74.04|59.17|57.08|
2025-05-11 00:05:22|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36||||||||||||||||110.93|96.71|94.04|92.56|
2025-05-11 00:05:25|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|25.24|27.15|30.42|26.07|27.61|26.79|32.87|33.47|26.47|19.05|21|12.83|15.37|9.95|17.77|17.57|21.75|20.85|16.25|11.3|13.95|11.3|14.4|11.75|6.69|6.22|4.27|1.47|1.28|0.8625|0.3294|0.58||||||||||||||||17.35|15.25|18.66|14.65|
2025-05-11 00:05:27|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|7.7375|9.4975|10.7175|7.75|8.1025|7.9575|8.64|8.445|6.6675|7.04|7.45|7.2425|5.03|3.915|5.7375|7.4625|7.3125|7.91|6.9625|6.735|8.7825|8.33|8.72|8.535|9.64|10.3675|10.9275|11.3625|11.0375|12.3375|14.7975|16.505|18.4425|19.3725|20.5675|24.52|30.055|34.675|27.65|29.735|41.085|38.14|42.81|45.11|36.7|32.99|33.75|26.37|30.88|20.85|18.45|35.54|26.28|31.26|38.13|32.67|26.41|23.73|26.25|33.55||||||||||||||||||||
2025-05-11 00:05:29|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:05:30|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|37.62|||||||||||||||86.08|78.5|67.1|54.03||
2025-05-11 00:05:35|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02||||||||||||||||76.63|73.85|70.64||
2025-05-11 00:05:40|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:05:41|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.68|21.38|17.82|24.54|20.92|17.92|16.34|17.24|16.61|19.01|17.82|19.53|22.26|21.27|26.69|24.44|26.09|22.22|20.98|17.69|19.32|24.52|23.8|28.06|26.82|29|24|20.35|25.2|29.17|27.96|31.46|30.84|22.07|29.54|30.31|29.75|30.15||||||||||||||||||||
2025-05-11 00:05:42|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:05:43|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|41.13|33.26|25.68|23.48|32.21|24.48|21.8|25.75|27.4|23.6|27.3|22.05|18.35|24.1|17.24|14.5|19.33|19.33|20|21.3|27.74|25.96|26.54||||||||||||||||43.77|32.64|41.46|31.99|
2025-05-11 00:05:46|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8||||||||||||||||466.53|497.7|492.39|491.78|
2025-05-11 00:05:50|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.81|3.04|3.38|4.15||||||||||||||||||||
2025-05-11 00:05:51|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11||||||||||||||||40.22|43.82|40.88|42.83|
2025-05-11 00:05:55|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:05:55|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:05:56|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02||||||||||||||||44.48|46.59|38.06|25.78|
2025-05-11 00:05:59|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.21|14.27|5.65|6.38||||||||||||||||||||
2025-05-11 00:06:03|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|98.41|89.83|75.13|67.4|39.71|31.07|35.6|21.84|19.28|16.63|25.96|31.44|34.33|39.72|34.73|33.23|47.22|49.97|63.51|77.62|60.61|85.2|77.91|63.07|55.61|67.39|40.21|73.95||||||||||||||||122.4|193.25|190.55|159.18|
2025-05-11 00:06:06|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.62|11.9|8.6|11.33||||||||||||||||1.97|2|1.62|2.32|
2025-05-11 00:06:11|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15||||||||||||||||||||
2025-05-11 00:06:15|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:16|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.93|31.2|26.7|32.53||||||||||||||||40.58|36.79|35.98|34.61|
2025-05-11 00:06:18|russ2000_0505|MTZ|price_second_month|0|5.7501|5.25|4.4167|4.2501|3.75|4.0834|5.0001|6.3333|5.4166|4.9166|4.8334|4.9166|4.0834|2.6667|2.4166|2.7084|3.6667|4.8334|5.0001|7.5|9.3333|9|12.5833|12|15|13.3333|12.6667|10.2501|9.3333|5.5001|6.6667|6.2499|4.7501|5.3333|2.7917|3.5001|1.9166|2|2.0833|2|1.4167|1.6667|3.0833|5.0833|5.5001|5.4166|5.3325|8.5005|8.3325|7.0005|6.8325|6.6675|20.8335|19.6665|31.5|34.9995|40.6245|46.6875|25.5|28|20.625|10.6667|15.5|16.75|16.1667|18.625|27.4583|38.5|45.5834|36|27|14.98|16.07|10.05|5.45|5.76|8|3.55|4.01|1.51|4.71|9.58|13.28|12.12|4.27|5.41|8.39|9.09|8.46|11.55|9.87|12.95|12.87|11.59|11.28|11.46|13.59|14.78|10.11|8.71|11.79|14.12|6.41|9.46|12.95|9.46|12.76|13.24|11.63|9.68|14.33|18.62|21.05|22.2|16.01|17.59|16.35|18.24|22.84|30.09|31.8|31.8|31.65|40.94|36|30.5|24.1|22.07|17.66|16.56|20.43|16.98|23|29.45|37.95|39.25|42.4|40.8|44.85|50.95|46.65|43.8|45.09|43.18|46.49|62.87|66.34|49.08|39.15|46.21||||||||||||||||113.13|144.06|130.59|148.22|
2025-05-11 00:06:21|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:22|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2619|17.5595|13.6111|13.4921|19.0079|20.3968|17.8571|16.0119|17.5|13.1944|10.8135|9.8611|9.2857|9.11|5.58|4.93|5.15|4.23|6.09|4.92|5.26|5.65|6.85|7.85|8|7.05|8.25|7.7|9.9|10.95|8.15|8.2|7.29|4.14|3.92|2.96|2.73|4.86||||||||||||||||||||
2025-05-11 00:06:24|russ2000_0508|HIBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.037|3.5556|4.8889|3.0864|2.9383|3.1852|4.7901|4.3951|5.6543|5.679|7.8637|4.514|5.1338|6.3585|8.0593|6.643|7.4015|6.7408|7.9437|9.6667|11.24|15.4845|14.4333|12.0933|16.5133|18.08|23.4467|23.88|29.65|30.98|24.92|24.67|30.9|31.66|28.27|25.15|19.59|16.96|20.61|21.89|14.68|13.91|18.38|18.18|19.47|22.75|25.47|26.51|34.44|32.31|39.71|37.46|42.38|48.95|56.85|57.42|54.87|52.05|56.7|58.9|63.81|55.87|57.47|46.15|45.66|48.71|47.36|37.49|28.86|34.98|34.54|38.61|39.8|30.15|23.45|11.15|19.3|24.15|26|27.65|17.96|17.74|22.84|16.16|28.2|23.57|18.71|25.3||||||||||||||||||||
2025-05-11 00:06:26|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|40.21|38.89|41.51|43.93|39.75|||||||||||||||71.57|87.78|107.9|93.37||
2025-05-11 00:06:29|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:30|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89||||||||||||||||35.49|27.87|22.24|19.21|
2025-05-11 00:06:33|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|24.05|24.575|23.41|28.635|33.98|40.25|38.345|34.545|37.25|33.57|35.3|31.85|37.17|39.33|46.65|47.53|47.97|52.85|63.75|61.82|69.24|66.26|61.75|61.17|54.83|49.44|38|62.61|63.01|63.25|55.6|47.25|45.25|47.6|37.6|24.5|28.9|30.81|33.88|17.73|15.62|21.57|26.25|29.06|32.97||||||||||||||||33.27|27.12|26.15|27.1|
2025-05-11 00:06:36|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:37|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685||||||||||||||||12.38|12.77|10.32|8.46|
2025-05-11 00:06:40|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|235.1|||||||||||||||261.61|262.07|234.95|228.36||
2025-05-11 00:06:44|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:45|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|86.37|71.42|61.59||||||||||||||||74.53|81.62|69.84|74.83|
2025-05-11 00:06:47|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.45|3.57|4.69|8.79||||||||||||||||||||
2025-05-11 00:06:49|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1||||||||||||||||18.62|21.59|21.51|15.64|
2025-05-11 00:06:52|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14||||||||||||||||7.97|8.03|7.33|11|
2025-05-11 00:06:54|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47||||||||||||||||97.67|88.37|86.56|72.31|
2025-05-11 00:06:57|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:06:58|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|24.1|24.4|23|18.42|20.72|20.37|19.18|20.59|19.89|12.85|11.57||||||||||||||||||||
2025-05-11 00:07:00|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|18.9|20.3|17.66|18.31||||||||||||||||22.28|21.99|20.46|17.47|
2025-05-11 00:07:02|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|29.5|23.39|15.32|15.28|16.19|18.58|19.61|23.39|18.45|19.1|22.04|17.89|14.36|18.3|13.62|16.74|15.88|14.68|17.77|18.25|20.52|17.08|10.4|11.29|14.93|15.6|3.3|0.74|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.44|25.75|20.66|24.11||||||||||||||||||||
2025-05-11 00:07:04|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:07:05|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|226.3|196.25|212.2|211.8|176.17|180.17|174|179.39|201.9|192.31|135.45|184.33||||||||||||||||326|324.7|332.8|334.03|
2025-05-11 00:07:08|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24||||||||||||||||165.33|163.96|146.33|138.3|
2025-05-11 00:07:12|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.15|2|3.52|2.79||||||||||||||||||||
2025-05-11 00:07:13|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:07:14|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 00:07:15|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|35.36|||||||||||||||79.96|76.18|85.79|86.76||
2025-05-11 00:07:18|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|27|25.61||||||||||||||||27.25|28.44|22.46|19.25|
2025-05-11 00:07:21|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02||||||||||||||||5.93|5.52|5.13|5.15|
2025-05-11 00:07:25|russ2000_0549|SPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|9.438|11.9|11.7|12.57|6.09|5.82|3.25|2.02|2.32|2.51|3.14|4.9|4.96|3.8|4.09|5|9.3|12.66|10.24|10.22|11.79|13.45|18.44|21.44|23.59|26.04|25.46|20.47|21.08|22.08|24.09|22.15|18.09|12.25|14.31|14.14|12.43|15.42|13.07|15.33|15.57|16.36|15.66|17.22|18.18|17.47|15.4|14.17|16.95|17.68|20.61|23.4|22.63|24.38|21.14|23.18|26.55|31.75|28.3|22.89|20.84|27.46|32.45|37.31|38.87|29.8|24.84|24.99|22.13|22.92|21.44|18.44|21.99|12.56|11.14|14.16|14.74|20.68|20.25||||||||||||||||22.09|18.98|20.19|19.1|
2025-05-11 00:07:28|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|71.94|51.84|69.65||||||||||||||||93.99|78.85|87.97|65.92|
2025-05-11 00:07:31|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38||||||||||||||||||||
2025-05-11 00:07:34|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|20.57|||||||||||||||64.6|58.7|67.76|53.46||
2025-05-11 00:07:38|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|128.42|139.28|141.72|156.92||||||||||||||||||||
2025-05-11 00:07:40|russ2000_0554|CCC|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44||||||||||||||||||||
2025-05-11 00:07:43|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.513|3.507|4.509|5.511|6.1667|6.5833|6.4167|5.292|4.4167|4|5.1253|6.4167|5.5833|6.3333|5.5417|9.0417|8.7917|5.75|9.0833|6.1667|4.9583|5.0417|5.1667|5.92|1.9333|1.9|1.74|3.7733|1.7667|2.7067|2.4|4|6.3067|7.9|9.3133|7.8333|7|6.86|7.0853|5.9|4.8867|3.7733|5.68|6.0667|5.12|4.7067|5.06|5.5533|6.5333|5.6267|5.1467|5.0733|4.9933|1.5867|2.3133|3.5333|4.28|5.6133|5.82|7.64|8.0533|9.1667|12.1267|12.2|10.6333|8.6|8.6133|6.28|6.7933|6.5667|8.4267|11.9333|16.2333|22.3|25.56|21.48|20.78|22.2|25.6|20.98|19.64|21.18|17.16|17.01|12.48|5.8|8.75|8|9.85|11.15|7.85|4.45|4.75|2.27|2.94|3.12|2.35|2.33|2.51|1.43|1.98||||||||||||||||||||
2025-05-11 00:07:46|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.34|14.62|9.88|11.49||||||||||||||||||||
2025-05-11 00:07:48|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83||||||||||||||||6.26|6.78|5.34|4.56|
2025-05-11 00:07:50|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805||||||||||||||||217.07|156.45|153.88|132.89|
2025-05-11 00:07:53|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.1667|2.4167|3.0417|2.9167|2.875|3.1043|2.9583|3.5|3.6667|3.75|4.0833|4.3646|3.625|2.9583|2.5833|2.5833|2.9167|2.8854|2.9167|2.7833|3.26|3.3333|3.3967|4.15|4.3333|3.9867|4.3033|4.2433|4.47|5.5367|6.3833|5.45|5.8667|7.9467|10.28|9.82|12.3267|13.7167|19.3733|34.4267|25.74|27.6|27.54|26.7067|31.34|27.2267|29.52|28.3933|30.0067|8.6333|9.1467|16.3933|18.1667|18.4667|21.8067|21.18|24.6133|22.8067|32.5534|28.42|26.8067|26.24|28.7267|29.76|26.5333|28.3133|31.7333|35.6134|44.5067|56.1934|54.1467|46.39|64.31|54.2|45.22|47.1|32.91|34.58|25.83|35.78|36.53|38.9|40|35.15|31.35|31.25|35.4|32.2|41.25|33.11|37.08|27.15|24.72|23.72|20.78|13.05|17.07||||||||||||||||50.97|47.74|42.78|34.655|
2025-05-11 00:07:56|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86||||||||||||||||51.79|57.23|52.12|49.85|
2025-05-11 06:53:46|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|73.19|
2025-05-11 06:53:48|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|2.91|
2025-05-11 06:53:50|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:51|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.67|
2025-05-11 06:53:53|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|47.98|
2025-05-11 06:53:57|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|17.18|
2025-05-11 06:54:01|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.88|
2025-05-11 06:54:04|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.29|
2025-05-11 06:54:08|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.32|
2025-05-11 06:54:10|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.47|
2025-05-11 06:54:15|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|77.61|
2025-05-11 06:54:16|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|126.91|
2025-05-11 06:54:18|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-11 06:54:20|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:54:20|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|560.25|
2025-05-11 06:54:23|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|226.43|
2025-05-11 06:54:26|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.97|
2025-05-11 06:54:29|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.58|
2025-05-11 06:54:32|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.37|
2025-05-11 06:54:34|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-11 06:54:37|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|184.37|
2025-05-11 06:54:40|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|213.06|
2025-05-11 06:54:42|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-11 06:54:44|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|484.96|
2025-05-11 06:54:53|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|59.82|
2025-05-11 06:54:55|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-11 06:54:57|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-11 06:54:59|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:55:00|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.67|
2025-05-11 06:55:03|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|71.28|
2025-05-11 06:55:05|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-11 06:55:08|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.6|
2025-05-11 06:55:10|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|115.71|
2025-05-11 06:55:12|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|137.89|
2025-05-11 06:55:14|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|384.6|
2025-05-11 06:55:16|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:55:17|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.79|
2025-05-11 06:55:19|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|15.62|
2025-05-11 06:55:22|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|91.39|
2025-05-11 06:55:25|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-11 06:55:27|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-11 06:55:30|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.54|
2025-05-11 06:55:33|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.17|
2025-05-11 06:55:36|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:55:37|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|15.75|
2025-05-11 06:55:41|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-11 06:55:45|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.91|
2025-05-11 06:55:48|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|231.09|
2025-05-11 06:55:51|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-11 06:55:54|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|95.64|
2025-05-11 06:55:58|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.62|
2025-05-11 06:56:00|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|121.09|
2025-05-11 06:56:03|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:04|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.5|
2025-05-11 06:56:06|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.53|
2025-05-11 06:56:09|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-11 06:56:11|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|196.49|
2025-05-11 06:56:14|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|15.29|
2025-05-11 06:56:18|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|49.81|
2025-05-11 06:56:21|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|59.83|
2025-05-11 06:56:24|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.74|
2025-05-11 06:56:26|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|475.9|
2025-05-11 06:56:29|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-11 06:56:31|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|114.97|
2025-05-11 06:56:35|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|301.92|
2025-05-11 06:56:38|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.24|
2025-05-11 06:56:41|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|25.21|
2025-05-11 06:56:43|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|125.46|
2025-05-11 06:56:46|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.44|
2025-05-11 06:56:49|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|23.84|
2025-05-11 06:56:51|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|179.24|
2025-05-11 06:56:54|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|93.11|
2025-05-11 06:56:57|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2088.22|
2025-05-11 06:57:00|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.12|
2025-05-11 06:57:03|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|439.43|
2025-05-11 06:57:07|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-11 06:57:11|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.3|
2025-05-11 06:57:14|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|43.68|
2025-05-11 06:57:16|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:17|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.24|
2025-05-11 06:57:20|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.44|
2025-05-11 06:57:23|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-11 06:57:26|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.49|
2025-05-11 06:57:29|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-11 06:57:31|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.44|
2025-05-11 06:57:34|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:35|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-11 06:57:39|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.58|
2025-05-11 06:57:41|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|18.33|
2025-05-11 09:36:17|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|73.19|
2025-05-11 09:36:19|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|2.91|
2025-05-11 09:36:21|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:36:21|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.67|
2025-05-11 09:36:24|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|47.98|
2025-05-11 09:36:26|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|17.18|
2025-05-11 09:36:29|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.88|
2025-05-11 09:36:32|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.29|
2025-05-11 09:36:34|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.32|
2025-05-11 09:36:36|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.47|
2025-05-11 09:36:39|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|77.61|
2025-05-11 09:36:41|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|126.91|
2025-05-11 09:36:43|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-11 09:36:45|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:36:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|560.25|
2025-05-11 09:36:48|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|226.43|
2025-05-11 09:36:50|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.97|
2025-05-11 09:36:53|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.58|
2025-05-11 09:36:55|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.37|
2025-05-11 09:36:56|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-11 09:36:59|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|184.37|
2025-05-11 09:37:01|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|213.06|
2025-05-11 09:37:04|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-11 09:37:06|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|484.96|
2025-05-11 09:37:08|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|59.82|
2025-05-11 09:37:10|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-11 09:37:13|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-11 09:37:15|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:37:16|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.67|
2025-05-11 09:37:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|71.28|
2025-05-11 09:37:20|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-11 09:37:23|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.6|
2025-05-11 09:37:25|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|115.71|
2025-05-11 09:37:27|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|137.89|
2025-05-11 09:37:29|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|384.6|
2025-05-11 09:37:31|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:37:32|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.79|
2025-05-11 09:37:35|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|15.62|
2025-05-11 09:37:40|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|91.39|
2025-05-11 09:37:45|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-11 09:37:47|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-11 09:37:50|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.54|
2025-05-11 09:37:53|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.17|
2025-05-11 09:37:57|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:37:58|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|15.75|
2025-05-11 09:38:03|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-11 09:38:07|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.91|
2025-05-11 09:38:09|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|231.09|
2025-05-11 09:38:12|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-11 09:38:16|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|95.64|
2025-05-11 09:38:20|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.62|
2025-05-11 09:38:23|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|121.09|
2025-05-11 09:38:25|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:25|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.5|
2025-05-11 09:38:28|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.53|
2025-05-11 09:38:32|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-11 09:38:34|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|196.49|
2025-05-11 09:38:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|15.29|
2025-05-11 09:38:41|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|49.81|
2025-05-11 09:38:46|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|59.83|
2025-05-11 09:38:49|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.74|
2025-05-11 09:38:51|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|475.9|
2025-05-11 09:38:55|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-11 09:38:57|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|114.97|
2025-05-11 09:39:02|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|301.92|
2025-05-11 09:39:06|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.24|
2025-05-11 09:39:08|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|25.21|
2025-05-11 09:39:11|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|125.46|
2025-05-11 09:39:14|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.44|
2025-05-11 09:39:16|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|23.84|
2025-05-11 09:39:18|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|179.24|
2025-05-11 09:39:22|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|93.11|
2025-05-11 09:39:24|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2088.22|
2025-05-11 09:39:27|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.12|
2025-05-11 09:39:29|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|439.43|
2025-05-11 09:39:32|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-11 09:39:35|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.3|
2025-05-11 09:39:38|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|43.68|
2025-05-11 09:39:41|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:42|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.24|
2025-05-11 09:39:45|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.44|
2025-05-11 09:39:49|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-11 09:39:52|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.49|
2025-05-11 09:39:55|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-11 09:39:56|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.44|
2025-05-11 09:39:59|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:40:00|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-11 09:40:06|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.58|
2025-05-11 09:40:09|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|18.33|
2025-05-14 13:18:49|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|78.58|
2025-05-14 13:18:51|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.01|
2025-05-14 13:18:52|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:18:53|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.11|
2025-05-14 13:18:55|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|52.26|
2025-05-14 13:18:57|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|18.46|
2025-05-14 13:19:00|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.93|
2025-05-14 13:19:02|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|23.25|
2025-05-14 13:19:04|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.36|
2025-05-14 13:19:06|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|31.61|
2025-05-14 13:19:08|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|79.66|
2025-05-14 13:19:10|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|138.13|
2025-05-14 13:19:11|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-14 13:19:12|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:19:13|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|567.8|
2025-05-14 13:19:15|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|231.15|
2025-05-14 13:19:17|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|30.46|
2025-05-14 13:19:19|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|113.87|
2025-05-14 13:19:22|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.72|
2025-05-14 13:19:23|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-14 13:19:26|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|195.54|
2025-05-14 13:19:28|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|215.87|
2025-05-14 13:19:30|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-14 13:19:32|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|493.17|
2025-05-14 13:19:34|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|60.05|
2025-05-14 13:19:35|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-14 13:19:37|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-14 13:19:39|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:19:39|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|78.58|
2025-05-14 13:19:40|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.65|
2025-05-14 13:19:41|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.01|
2025-05-14 13:19:42|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:19:42|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|73.35|
2025-05-14 13:19:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.11|
2025-05-14 13:19:44|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-14 13:19:45|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|52.26|
2025-05-14 13:19:47|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|23.38|
2025-05-14 13:19:47|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|18.46|
2025-05-14 13:19:49|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|116.87|
2025-05-14 13:19:49|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.93|
2025-05-14 13:19:51|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|146.17|
2025-05-14 13:19:51|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|23.25|
2025-05-14 13:19:52|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|395.15|
2025-05-14 13:19:54|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:19:53|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|75.36|
2025-05-14 13:19:55|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|38.66|
2025-05-14 13:19:55|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|31.61|
2025-05-14 13:19:57|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|79.66|
2025-05-14 13:19:57|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.5|
2025-05-14 13:19:59|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|138.13|
2025-05-14 13:19:59|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|99.52|
2025-05-14 13:20:00|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-14 13:20:02|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:20:02|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-14 13:20:03|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|567.8|
2025-05-14 13:20:04|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-14 13:20:05|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|231.15|
2025-05-14 13:20:06|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.13|
2025-05-14 13:20:08|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|30.46|
2025-05-14 13:20:09|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.59|
2025-05-14 13:20:10|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|113.87|
2025-05-14 13:20:12|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:20:12|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.72|
2025-05-14 13:20:12|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|16.22|
2025-05-14 13:20:13|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-14 13:20:16|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|195.54|
2025-05-14 13:20:16|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-14 13:20:18|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|215.87|
2025-05-14 13:20:19|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.36|
2025-05-14 13:20:21|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-14 13:20:22|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|493.17|
2025-05-14 13:20:22|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|213.13|
2025-05-14 13:20:24|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|60.05|
2025-05-14 13:20:25|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-14 13:20:26|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-14 13:20:28|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-14 13:20:30|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:20:28|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|92.65|
2025-05-14 13:20:31|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.65|
2025-05-14 13:20:31|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|9.06|
2025-05-14 13:20:33|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|73.35|
2025-05-14 13:20:34|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|129.07|
2025-05-14 13:20:36|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:20:35|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-14 13:20:36|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.31|
2025-05-14 13:20:38|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|23.38|
2025-05-14 13:20:38|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.02|
2025-05-14 13:20:39|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|116.87|
2025-05-14 13:20:41|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|146.17|
2025-05-14 13:20:41|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-14 13:20:43|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|395.15|
2025-05-14 13:20:43|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|203.33|
2025-05-14 13:20:45|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:20:46|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|38.66|
2025-05-14 13:20:46|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|16.87|
2025-05-14 13:20:48|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.5|
2025-05-14 13:20:49|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|52.88|
2025-05-14 13:20:50|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|99.52|
2025-05-14 13:20:53|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|65.9|
2025-05-14 13:20:53|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-14 13:20:55|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|10.43|
2025-05-14 13:20:55|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-14 13:20:57|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|481.29|
2025-05-14 13:20:58|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.13|
2025-05-14 13:21:00|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-14 13:21:00|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.59|
2025-05-14 13:21:03|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:21:02|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|111.01|
2025-05-14 13:21:05|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|313.84|
2025-05-14 13:21:04|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|16.22|
2025-05-14 13:21:08|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.04|
2025-05-14 13:21:08|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-14 13:21:10|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|26.59|
2025-05-14 13:21:11|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.36|
2025-05-14 13:21:13|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|124.3|
2025-05-14 13:21:14|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|213.13|
2025-05-14 13:21:16|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.2|
2025-05-14 13:21:16|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-14 13:21:18|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|26.94|
2025-05-14 13:21:19|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|92.65|
2025-05-14 13:21:20|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.18|
2025-05-14 13:21:23|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|9.06|
2025-05-14 13:21:23|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|100.4|
2025-05-14 13:21:25|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|129.07|
2025-05-14 13:21:27|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:21:26|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2136.03|
2025-05-14 13:21:28|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|3.31|
2025-05-14 13:21:29|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|23.4|
2025-05-14 13:21:30|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.02|
2025-05-14 13:21:31|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|472.38|
2025-05-14 13:21:33|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-14 13:21:34|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-14 13:21:35|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|203.33|
2025-05-14 13:21:36|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|110.28|
2025-05-14 13:21:37|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|16.87|
2025-05-14 13:21:39|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|45.57|
2025-05-14 13:21:41|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:21:40|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|52.88|
2025-05-14 13:21:42|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.3|
2025-05-14 13:21:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|65.9|
2025-05-14 13:21:44|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|41.5|
2025-05-14 13:21:46|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|10.43|
2025-05-14 13:21:47|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-14 13:21:47|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|481.29|
2025-05-14 13:21:49|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.25|
2025-05-14 13:21:51|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-14 13:21:52|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-14 13:21:52|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|111.01|
2025-05-14 13:21:54|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|15.22|
2025-05-14 13:21:55|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:21:55|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|313.84|
2025-05-14 13:21:56|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-14 13:21:58|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|5.04|
2025-05-14 13:21:59|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.95|
2025-05-14 13:22:00|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|26.59|
2025-05-14 13:22:01|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.62|
2025-05-14 13:22:04|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:03|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|124.3|
2025-05-14 13:22:05|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|17.2|
2025-05-14 13:22:05|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82||
2025-05-14 13:22:08|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|26.94|
2025-05-14 13:22:08|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|68.1|
2025-05-14 13:22:10|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.18|
2025-05-14 13:22:11|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|271.3|
2025-05-14 13:22:13|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-05-14 13:22:13|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|100.4|
2025-05-14 13:22:15|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|10.41|
2025-05-14 13:22:15|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|2136.03|
2025-05-14 13:22:18|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|23.4|
2025-05-14 13:22:17|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|46.18|
2025-05-14 13:22:20|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|472.38|
2025-05-14 13:22:21|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|37.24|
2025-05-14 13:22:23|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-14 13:22:24|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|74.63|
2025-05-14 13:22:25|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|110.28|
2025-05-14 13:22:27|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|100.37|
2025-05-14 13:22:28|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|45.57|
2025-05-14 13:22:29|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:30|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:30|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|48.76|
2025-05-14 13:22:31|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.3|
2025-05-14 13:22:33|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:33|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|41.5|
2025-05-14 13:22:34|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.71|
2025-05-14 13:22:36|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-14 13:22:37|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|108.72|
2025-05-14 13:22:38|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.25|
2025-05-14 13:22:38|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|22.51|
2025-05-14 13:22:40|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-14 13:22:41|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|190.51|
2025-05-14 13:22:42|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|15.22|
2025-05-14 13:22:44|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:44|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-05-14 13:22:45|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-14 13:22:46|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|49.16|
2025-05-14 13:22:47|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.95|
2025-05-14 13:22:49|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|54.69|
2025-05-14 13:22:50|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.62|
2025-05-14 13:22:53|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:22:52|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1955.12|
2025-05-14 13:22:54|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82||
2025-05-14 13:22:55|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|58.77|
2025-05-14 13:22:57|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|68.1|
2025-05-14 13:22:58|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|53.78|
2025-05-14 13:23:00|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|271.3|
2025-05-14 13:23:02|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||
2025-05-14 13:23:00|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-05-14 13:23:03|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|186.9|
2025-05-14 13:23:03|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|10.41|
2025-05-14 13:23:05|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-05-14 13:23:05|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|46.18|
2025-05-14 13:23:07|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-05-14 13:23:08|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|37.24|
2025-05-14 13:23:08|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-05-14 13:23:11|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|239.82|
2025-05-14 13:23:11|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|74.63|
2025-05-14 13:23:14|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:23:14|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|100.37|
2025-05-14 13:23:16|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:23:14|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-05-14 13:23:17|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|48.76|
2025-05-14 13:23:20|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:23:21|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.71|
2025-05-14 13:23:24|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|108.72|
2025-05-14 13:23:25|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|22.51|
2025-05-14 13:23:28|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|190.51|
2025-05-14 13:23:30|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||
2025-05-14 13:23:32|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|49.16|
2025-05-14 13:23:35|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|54.69|
2025-05-14 13:23:38|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1955.12|
2025-05-14 13:23:40|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|58.77|
2025-05-14 13:23:43|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|53.78|
2025-05-14 13:23:46|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||
2025-05-14 13:23:48|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|186.9|
2025-05-14 13:23:50|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||
2025-05-14 13:23:53|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||
2025-05-14 13:23:54|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||
2025-05-14 13:23:56|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|239.82|
2025-05-14 13:23:58|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 13:23:59|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||
2025-05-26 03:56:54|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|74.6|
2025-05-26 03:56:56|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.235|
2025-05-26 03:56:57|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:56:58|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.51|
2025-05-26 03:56:59|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|49.76|
2025-05-26 03:57:02|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|15.95|
2025-05-26 03:57:04|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.93|
2025-05-26 03:57:05|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.59|
2025-05-26 03:57:07|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.4|
2025-05-26 03:57:09|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.72|
2025-05-26 03:57:11|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|79.79|
2025-05-26 03:57:13|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|133.34|
2025-05-26 03:57:14|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-26 03:57:16|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:57:16|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|566.02|
2025-05-26 03:57:18|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|243|
2025-05-26 03:57:20|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|28.73|
2025-05-26 03:57:22|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.16|
2025-05-26 03:57:23|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.12|
2025-05-26 03:57:25|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-26 03:57:27|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|185.23|
2025-05-26 03:57:29|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|205.59|
2025-05-26 03:57:31|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-26 03:57:33|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|486.22|
2025-05-26 03:57:35|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.63|
2025-05-26 03:57:36|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-26 03:57:37|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-26 03:57:39|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:57:40|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|41.32|
2025-05-26 03:57:41|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.79|
2025-05-26 03:57:43|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-26 03:57:44|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|74.6|
2025-05-26 03:57:45|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|21.98|
2025-05-26 03:57:46|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.235|
2025-05-26 03:57:47|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:57:47|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|120.18|
2025-05-26 03:57:48|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|84.51|
2025-05-26 03:57:48|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|135.86|
2025-05-26 03:57:50|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|49.76|
2025-05-26 03:57:50|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|428.45|
2025-05-26 03:57:52|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:57:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|15.95|
2025-05-26 03:57:53|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.14|
2025-05-26 03:57:54|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|4.93|
2025-05-26 03:57:54|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.42|
2025-05-26 03:57:55|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.59|
2025-05-26 03:57:57|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.4|
2025-05-26 03:57:57|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|93.13|
2025-05-26 03:57:59|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.72|
2025-05-26 03:58:00|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-26 03:58:01|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|79.79|
2025-05-26 03:58:02|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-26 03:58:03|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|133.34|
2025-05-26 03:58:05|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||
2025-05-26 03:58:04|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.93|
2025-05-26 03:58:06|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:07|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|566.02|
2025-05-26 03:58:06|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|25.99|
2025-05-26 03:58:09|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:09|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|243|
2025-05-26 03:58:11|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|28.73|
2025-05-26 03:58:10|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|13.64|
2025-05-26 03:58:12|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.16|
2025-05-26 03:58:13|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-26 03:58:14|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.12|
2025-05-26 03:58:15|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.76|
2025-05-26 03:58:16|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19||
2025-05-26 03:58:17|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|217.85|
2025-05-26 03:58:18|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|185.23|
2025-05-26 03:58:19|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-26 03:58:20|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|205.59|
2025-05-26 03:58:22|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85||
2025-05-26 03:58:22|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|93.94|
2025-05-26 03:58:24|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|486.22|
2025-05-26 03:58:25|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.67|
2025-05-26 03:58:25|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.63|
2025-05-26 03:58:27|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|123.55|
2025-05-26 03:58:27|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||
2025-05-26 03:58:28|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:28|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02||
2025-05-26 03:58:29|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|4.99|
2025-05-26 03:58:30|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:31|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|41.32|
2025-05-26 03:58:31|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.28|
2025-05-26 03:58:32|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.79|
2025-05-26 03:58:33|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-26 03:58:34|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64|||
2025-05-26 03:58:35|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|210.61|
2025-05-26 03:58:36|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|21.98|
2025-05-26 03:58:37|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|16.36|
2025-05-26 03:58:38|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|120.18|
2025-05-26 03:58:39|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|135.86|
2025-05-26 03:58:39|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.24|
2025-05-26 03:58:40|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|428.45|
2025-05-26 03:58:42|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:42|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.86|
2025-05-26 03:58:43|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.14|
2025-05-26 03:58:43|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|8.87|
2025-05-26 03:58:45|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.42|
2025-05-26 03:58:45|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|455.22|
2025-05-26 03:58:48|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-26 03:58:47|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|93.13|
2025-05-26 03:58:49|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36||
2025-05-26 03:58:49|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|115.57|
2025-05-26 03:58:51|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39||
2025-05-26 03:58:52|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|302.29|
2025-05-26 03:58:53|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|17.93|
2025-05-26 03:58:54|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.58|
2025-05-26 03:58:55|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|25.99|
2025-05-26 03:58:56|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|26.83|
2025-05-26 03:58:57|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:58:58|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|119.93|
2025-05-26 03:58:58|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|13.64|
2025-05-26 03:59:00|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.98|
2025-05-26 03:59:02|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.53|
2025-05-26 03:59:01|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04||
2025-05-26 03:59:03|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|52.76|
2025-05-26 03:59:03|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|180.14|
2025-05-26 03:59:06|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|80.24|
2025-05-26 03:59:05|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|217.85|
2025-05-26 03:59:08|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62||
2025-05-26 03:59:07|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1694.36|
2025-05-26 03:59:10|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.75|
2025-05-26 03:59:10|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|93.94|
2025-05-26 03:59:12|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|463.32|
2025-05-26 03:59:13|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.67|
2025-05-26 03:59:14|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-26 03:59:15|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|123.55|
2025-05-26 03:59:16|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:59:16|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|105.13|
2025-05-26 03:59:17|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||11.23|8.1|4.08|4.99|
2025-05-26 03:59:18|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|42.23|
2025-05-26 03:59:19|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:59:18|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|33.28|
2025-05-26 03:59:20|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.26|
2025-05-26 03:59:21|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||
2025-05-26 03:59:23|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42|
2025-05-26 03:59:23|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|210.61|
2025-05-26 03:59:25|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-26 03:59:25|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|16.36|
2025-05-26 03:59:27|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.87|
2025-05-26 03:59:28|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.24|
2025-05-26 03:59:29|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-26 03:59:30|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.63|
2025-05-26 03:59:30|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.86|
2025-05-26 03:59:32|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 03:59:32|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|8.87|
2025-05-26 03:59:33|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-26 03:59:34|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|455.22|
2025-05-26 03:59:35|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.42|
2025-05-26 03:59:37|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||
2025-05-26 03:59:37|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|20.35|
2025-05-26 03:59:38|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|115.57|
2025-05-26 03:59:41|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|302.29|
2025-05-26 03:59:43|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.58|
2025-05-26 03:59:45|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|26.83|
2025-05-26 03:59:47|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|119.93|
2025-05-26 03:59:49|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.98|
2025-05-26 03:59:51|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.53|
2025-05-26 03:59:53|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|180.14|
2025-05-26 03:59:56|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|80.24|
2025-05-26 03:59:57|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1694.36|
2025-05-26 04:00:00|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.75|
2025-05-26 04:00:02|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|463.32|
2025-05-26 04:00:04|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||
2025-05-26 04:00:07|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|105.13|
2025-05-26 04:00:09|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|42.23|
2025-05-26 04:00:11|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 04:00:12|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.26|
2025-05-26 04:00:14|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42|
2025-05-26 04:00:16|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41||
2025-05-26 04:00:18|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|61.87|
2025-05-26 04:00:20|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||
2025-05-26 04:00:22|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|13.63|
2025-05-26 04:00:24|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-26 04:00:24|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||
2025-05-26 04:00:26|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.42|
2025-05-26 04:00:28|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|20.35|
2025-06-09 09:24:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-09 09:24:25|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-09 09:24:27|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:24:28|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-09 09:24:29|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-09 09:24:33|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-09 09:24:35|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-09 09:24:38|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-09 09:24:40|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-09 09:24:44|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-09 09:24:46|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-09 09:24:47|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-09 09:24:50|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-09 09:24:51|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:24:52|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-09 09:24:54|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-09 09:24:56|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-09 09:24:58|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-09 09:25:00|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-09 09:25:01|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|303.35||
2025-06-09 09:25:04|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-09 09:25:05|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-09 09:25:08|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.09||
2025-06-09 09:25:09|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-09 09:25:11|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-09 09:25:12|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-09 09:25:14|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|150.43||
2025-06-09 09:25:15|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:25:16|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-09 09:25:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-09 09:25:19|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||20.29||
2025-06-09 09:25:21|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-09 09:25:23|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-09 09:25:25|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-09 09:25:27|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-09 09:25:29|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:25:29|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-09 09:25:31|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-09 09:25:33|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-09 09:25:35|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|255.77||
2025-06-09 09:25:37|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|27.86||
2025-06-09 09:25:39|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-09 09:25:42|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-09 09:25:44|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:25:45|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-09 09:25:49|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|444.04||
2025-06-09 09:25:52|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-09 09:25:54|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-09 09:25:56|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|10.16||
2025-06-09 09:25:58|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-09 09:26:01|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-09 09:26:02|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-09 09:26:04|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:26:05|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-09 09:26:06|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-09 09:26:08|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-09 09:26:10|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-09 09:26:12|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-09 09:26:15|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-09 09:26:17|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-09 09:26:19|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-09 09:26:21|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-09 09:26:27|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-09 09:26:28|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-09 09:26:31|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-09 09:26:33|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-09 09:26:35|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-09 09:26:37|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-09 09:26:42|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-09 09:26:45|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-09 09:26:48|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-09 09:26:51|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-09 09:26:53|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-09 09:26:58|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-09 09:27:00|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-09 09:27:02|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-09 09:27:04|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-09 09:27:06|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-09 09:27:08|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:27:09|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-09 09:27:11|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-09 09:27:13|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|183.47||
2025-06-09 09:27:15|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-09 09:27:17|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-09 09:27:18|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-09 09:27:20|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:27:20|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-09 09:27:23|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-09 09:27:24|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-09 09:27:27|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:27:27|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|55.38||
2025-06-09 09:27:30|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-09 09:27:33|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-09 09:27:35|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-09 09:27:36|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-09 09:27:38|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-09 09:27:41|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-09 09:27:44|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-09 09:27:46|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-09 09:27:48|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:27:49|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-09 09:27:53|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:27:54|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-09 09:27:57|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-09 09:27:59|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-09 09:28:01|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-09 09:28:03|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-09 09:28:05|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-09 09:28:07|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-09 09:28:12|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-09 09:28:14|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-09 09:28:17|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-09 09:28:19|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-09 09:28:22|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-09 09:28:23|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-09 09:28:25|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-09 09:28:26|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-09 09:28:29|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-09 09:28:32|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:28:33|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-09 09:28:36|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-09 09:28:38|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||67.22|88.45|79.16|71.69||
2025-06-09 09:28:39|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||42.08|81.84|73.5|55.58||
2025-06-09 09:28:41|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||||
2025-06-09 09:28:42|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||||
2025-06-09 09:28:44|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||301.08|386.9|344.44|316.91||
2025-06-09 09:28:46|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||74.64|84.77|84.75|85.67||
2025-06-09 09:28:49|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||14.98|17.15|14.84|13.87||
2025-06-09 09:28:52|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||||63.65|61.78|27.86|||
2025-06-09 09:28:54|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||43.99|52.01|46.95|42.855||
2025-06-09 09:28:56|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||108.8|138.01|124.47|119.41||
2025-06-09 09:28:58|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||20.42|19.05|16.3|19.25||
2025-06-09 09:29:00|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||63.55|64.88|65.69|65.04||
2025-06-09 09:29:03|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||118.37|110.65|140.3|120.53||
2025-06-09 09:29:05|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||81.68|93.61|86.92|72.41||
2025-06-09 09:29:06|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||30.52|32.62|27.35|22.51||
2025-06-09 09:29:11|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||83.6|83.94|66.1|62.23||
2025-06-09 09:29:13|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||59.12|64.07|61.18|58.47||
2025-06-09 09:29:15|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||61.59|84.81|60.43|72.72||
2025-06-09 09:29:17|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||97.05|118.2|99.67|90.07||
2025-06-09 09:29:20|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||36.67|36.58|29.59|28.42||
2025-06-09 09:29:23|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||28.51|31.74|30.33|28.07||
2025-06-09 09:29:26|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||114.62|152.41|122.96|113.83||
2025-06-09 09:29:28|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||||
2025-06-09 09:29:29|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||56.73|53.45|57.08|49.43||
2025-06-09 09:29:31|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||77.05|87.95|76.09|76.87||
2025-06-09 09:29:34|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:29:35|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||10.89|12.34|10.5|14.1||
2025-06-09 09:29:37|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||22.51|25.85|23.06|19.26||
2025-06-09 09:29:40|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||68.94|77.97|75.15|74.76||
2025-06-09 09:29:41|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||45.1|45.58|32.79|24.65||
2025-06-09 09:29:43|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||20.19|17.49|17.75|19.16||
2025-06-09 09:29:46|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||155.4|171.59|170.56|183.15||
2025-06-09 09:29:48|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:29:48|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||271.72|316.24|243.77|229.85||
2025-06-09 09:29:51|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||||115.35|142.51|110.8|||
2025-06-09 09:29:53|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||||73.18|63.13|54.04|||
2025-06-09 09:29:55|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||44.44|43.53|31.66|29.48||
2025-06-09 09:29:57|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||272.2|246.67|232.11|205.06||
2025-06-09 09:29:59|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||13.92|18.32|14.52|14.03||
2025-06-09 09:30:02|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||8.68|10.64|9.84|8.78||
2025-06-09 09:30:05|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||56.405|72.74|50.33|53.59||
2025-06-09 09:30:07|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||75.58|87.47|65.5|67.71||
2025-06-09 09:30:10|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||||
2025-06-09 09:30:11|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||61.69|62.08|47.41|56.28||
2025-06-09 09:30:13|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||74|99.25|75.44|65.86||
2025-06-09 09:30:15|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||586.17|572.39|600.8|574.84||
2025-06-09 09:30:18|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||145.69|104.45|104.21|98.36||
2025-06-09 09:30:21|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||||
2025-06-09 09:30:22|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||72.71|80.77|80.18|77.87||
2025-06-09 09:30:25|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||15.54|13.47|9.58|6.6||
2025-06-09 09:30:28|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:30:29|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||145.01|164.59|179.82|197.845||
2025-06-09 09:30:30|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||161.71|188.38|211.98|226.28||
2025-06-09 09:30:33|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||5.15|3.85|3.28|1.86||
2025-06-09 09:30:34|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:30:35|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||376.76|425.8|459.58|423.92||
2025-06-09 09:30:37|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||934.68|567.64|611.01|661.9||
2025-06-09 09:30:39|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 09:30:40|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||||
2025-06-09 09:30:42|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||||
2025-06-09 09:30:43|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||139.27|111.78|112.27|105.32||
2025-06-09 09:30:45|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||488.12|459.88|334.85|428||
2025-06-09 09:30:48|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||||||19.79|19.68|18.11|17.91||
2025-06-09 17:55:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-09 17:55:24|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-09 17:55:26|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:55:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-09 17:55:28|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-09 17:55:31|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-09 17:55:33|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-09 17:55:35|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-09 17:55:37|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-09 17:55:39|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-09 17:55:41|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-09 17:55:42|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-09 17:55:44|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-09 17:55:45|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:55:46|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-09 17:55:48|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-09 17:55:50|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-09 17:55:52|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-09 17:55:54|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-09 17:55:55|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|304||
2025-06-09 17:55:57|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-09 17:55:59|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-09 17:56:01|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.1||
2025-06-09 17:56:03|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-09 17:56:05|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-09 17:56:06|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-09 17:56:08|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|155.19||
2025-06-09 17:56:10|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:56:11|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-09 17:56:12|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-09 17:56:14|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||21.66||
2025-06-09 17:56:16|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-09 17:56:18|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-09 17:56:19|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-09 17:56:21|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-09 17:56:23|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:56:23|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-09 17:56:25|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-09 17:56:28|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-09 17:56:31|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|257.7||
2025-06-09 17:56:32|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|25.44||
2025-06-09 17:56:35|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-09 17:56:37|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-09 17:56:39|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:56:40|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-09 17:56:43|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|440.14||
2025-06-09 17:56:45|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-09 17:56:47|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-09 17:56:49|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|10.5||
2025-06-09 17:56:51|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-09 17:56:54|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-09 17:56:56|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-09 17:56:58|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:56:58|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-09 17:56:59|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-09 17:57:02|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-09 17:57:04|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-09 17:57:06|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-09 17:57:09|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-09 17:57:12|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-09 17:57:14|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-09 17:57:15|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-09 17:57:18|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-09 17:57:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-09 17:57:22|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-09 17:57:24|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-09 17:57:26|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-09 17:57:28|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-09 17:57:31|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-09 17:57:32|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-09 17:57:34|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-09 17:57:38|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-09 17:57:40|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-09 17:57:42|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-09 17:57:44|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-09 17:57:46|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-09 17:57:48|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-09 17:57:50|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-09 17:57:51|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:57:52|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-09 17:57:54|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-09 17:57:57|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|185.44||
2025-06-09 17:57:58|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-09 17:58:01|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-09 17:58:02|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-09 17:58:04|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:58:05|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-09 17:58:07|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-09 17:58:09|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-09 17:58:11|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:58:12|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|60.39||
2025-06-09 17:58:15|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-09 17:58:18|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-09 17:58:19|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-09 17:58:20|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-09 17:58:22|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-09 17:58:25|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-09 17:58:28|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-09 17:58:30|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-09 17:58:33|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:58:33|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-09 17:58:36|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:58:37|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-09 17:58:39|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-09 17:58:41|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-09 17:58:44|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-09 17:58:45|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-09 17:58:47|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-09 17:58:49|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-09 17:58:52|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-09 17:58:55|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-09 17:58:57|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-09 17:58:59|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-09 17:59:02|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-09 17:59:04|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-09 17:59:06|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-09 17:59:07|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-09 17:59:10|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-09 17:59:12|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 17:59:12|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-09 17:59:15|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-09 17:59:17|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||67.22|88.45|79.16|71.69||
2025-06-09 17:59:19|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||42.08|81.84|73.5|55.58||
2025-06-09 17:59:21|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||||
2025-06-09 17:59:22|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||||
2025-06-09 17:59:24|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||301.08|386.9|344.44|316.91||
2025-06-09 17:59:27|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||74.64|84.77|84.75|85.67||
2025-06-09 17:59:28|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||14.98|17.15|14.84|13.87||
2025-06-09 17:59:31|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||||63.65|61.78|27.86|||
2025-06-09 17:59:34|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||43.99|52.01|46.95|42.855||
2025-06-09 17:59:36|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||108.8|138.01|124.47|119.41||
2025-06-09 17:59:38|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||20.42|19.05|16.3|19.25||
2025-06-09 17:59:40|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||63.55|64.88|65.69|65.04||
2025-06-09 17:59:43|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||118.37|110.65|140.3|120.53||
2025-06-09 17:59:45|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||81.68|93.61|86.92|72.41||
2025-06-09 17:59:47|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||30.52|32.62|27.35|21.88||
2025-06-09 17:59:50|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||83.6|83.94|66.1|62.23||
2025-06-09 17:59:52|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||59.12|64.07|61.18|58.47||
2025-06-09 17:59:55|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||61.59|84.81|60.43|73.29||
2025-06-09 17:59:57|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||97.05|118.2|99.67|90.07||
2025-06-09 18:00:00|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||36.67|36.58|29.59|28.42||
2025-06-09 18:00:03|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||28.51|31.74|30.33|28.07||
2025-06-09 18:00:06|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||114.62|152.41|122.96|113.83||
2025-06-09 18:00:08|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||||
2025-06-09 18:00:09|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||56.73|53.45|57.08|49.43||
2025-06-09 18:00:12|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||77.05|87.95|76.09|76.87||
2025-06-09 18:00:15|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:00:16|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||10.89|12.34|10.5|14.1||
2025-06-09 18:00:18|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||22.51|25.85|23.06|19.26||
2025-06-09 18:00:21|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||68.94|77.97|75.15|74.76||
2025-06-09 18:00:23|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||45.1|45.58|32.79|24.65||
2025-06-09 18:00:25|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||20.19|17.49|17.75|19.16||
2025-06-09 18:00:28|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||155.4|171.59|170.56|183.15||
2025-06-09 18:00:30|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:00:31|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||271.72|316.24|243.77|229.85||
2025-06-09 18:00:33|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||||115.35|142.51|110.8|||
2025-06-09 18:00:36|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||||73.18|63.13|54.04|||
2025-06-09 18:00:38|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||44.44|43.53|31.66|29.48||
2025-06-09 18:00:40|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||272.2|246.67|232.11|205.06||
2025-06-09 18:00:42|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||13.92|18.32|14.52|14.03||
2025-06-09 18:00:45|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||8.68|10.64|9.84|8.78||
2025-06-09 18:00:48|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||56.405|72.74|50.33|54.54||
2025-06-09 18:00:50|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||75.58|87.47|65.5|67.71||
2025-06-09 18:00:52|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||||
2025-06-09 18:00:54|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||61.69|62.08|47.41|56.28||
2025-06-09 18:00:56|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||74|99.25|75.44|65.86||
2025-06-09 18:00:58|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||586.17|572.39|600.8|574.84||
2025-06-09 18:01:01|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||145.69|104.45|104.21|98.36||
2025-06-09 18:01:04|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||||
2025-06-09 18:01:05|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||72.71|80.77|80.18|77.87||
2025-06-09 18:01:07|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||15.54|13.47|9.58|6.6||
2025-06-09 18:01:10|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:01:11|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||145.01|164.59|179.82|197.845||
2025-06-09 18:01:13|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||161.71|188.38|211.98|226.28||
2025-06-09 18:01:15|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||5.15|3.85|3.28|1.86||
2025-06-09 18:01:17|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:01:18|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||376.76|425.8|459.58|423.92||
2025-06-09 18:01:20|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||934.68|567.64|611.01|661.9||
2025-06-09 18:01:22|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:01:23|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||||
2025-06-09 18:01:25|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||||
2025-06-09 18:01:27|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||139.27|111.78|112.27|103.7||
2025-06-09 18:01:28|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||488.12|459.88|334.85|428||
2025-06-09 18:01:31|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||||||19.79|19.68|18.11|17.91||
2025-06-09 18:01:34|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72||||||||||||||||103.59|125.49|110.33|103.12||
2025-06-09 18:01:36|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77||||||||||||||||96.16|91.55|67.38|52.81||
2025-06-09 18:01:39|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72|||||||||||||||||||||
2025-06-09 18:01:40|russ2000_0245|MINI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:01:41|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86||||||||||||||||38.64|38.69|39.97|38.51||
2025-06-09 18:01:44|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09||||||||||||||||27.09|28.12|17.81|15.33||
2025-06-09 18:01:46|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6||||||||||||||||56.72|60.01|52.34|43.01||
2025-06-09 18:01:48|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37||||||||||||||||10.36|9.35|8.96|8.58||
2025-06-09 18:01:50|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31|||||||||||||||||||||
2025-06-09 18:01:52|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|174.37|146.6|179.89||||||||||||||||193.72|164.52|153.62|143.35||
2025-06-09 18:01:54|russ2000_0252|EFII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:01:55|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|30.07|30.17|29.79|||||||||||||||||||||
2025-06-09 18:01:57|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66||||||||||||||||88.35|104.96|74.925|127.19||
2025-06-09 18:01:58|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14|||||||||||||||||||||
2025-06-09 18:02:01|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|3.69|11.8|50.07|107.35||||||||||||||||12.38|8.72|8.33|7.34||
2025-06-09 18:02:03|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|76.2|65.52|70.39|74.66|||||||||||||||||||||
2025-06-09 18:02:05|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96||||||||||||||||349.79|297.9|301.12|305.04||
2025-06-09 18:02:07|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3||||||||||||||||69.38|79.41|81.92|84.69||
2025-06-09 18:02:11|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.14|17.66|2.88|3.06||||||||||||||||8.77|8.35|8.79|7.38||
2025-06-09 18:02:13|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|46.46|53.32|59.32|71.3||||||||||||||||115.87|105.63|101.22|68.74||
2025-06-09 18:02:15|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085||||||||||||||||47.3|57.89|48.84|41.47||
2025-06-09 18:02:17|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.56|26.98|26.21|32.36||||||||||||||||32.96|34.03|29.9|19.54||
2025-06-09 18:02:19|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29||||||||||||||||47.37|49.83|45.35|45.25||
2025-06-09 18:02:22|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15||||||||||||||||138.56|195.96|213.64|217.26||
2025-06-09 18:02:24|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|37.59|33.07|41.06|46.02||||||||||||||||52.38|59.36|50.44|44.32||
2025-06-09 18:02:27|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16||||||||||||||||186.4|172.21|182.85|169.55||
2025-06-09 18:02:29|russ2000_0271|MDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:02:30|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39|||||||||||||||||||||
2025-06-09 18:02:31|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68||||||||||||||||7.17|8.38|6.04|4.6||
2025-06-09 18:02:33|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33||||||||||||||||54.93|54.26|48.09|57.12||
2025-06-09 18:02:36|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96|||||||||||||||||||||
2025-06-09 18:02:38|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36||||||||||||||||103.86|108.3|102.15|86.39||
2025-06-09 18:02:41|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21||||||||||||||||5.06|3.52|1.61|0.5991||
2025-06-09 18:02:43|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33||||||||||||||||53.8|48.49|44.54|||
2025-06-09 18:02:45|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18||||||||||||||||11.12|11.58|9.71|6.37||
2025-06-09 18:02:48|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73||||||||||||||||27.84|31.76|29.95|28.29||
2025-06-09 18:02:50|russ2000_0284|PTLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:02:50|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03||||||||||||||||99.035|95.535|72.47|63.61||
2025-06-09 18:02:53|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66||||||||||||||||17.04|18.73|16.61|17.48||
2025-06-09 18:02:55|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275||||||||||||||||36.57|41.68|37.66|35.26||
2025-06-09 18:02:57|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01||||||||||||||||59.27|66.26|42.42|||
2025-06-09 18:02:59|russ2000_0293|SFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:03:00|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|170.43||||||||||||||||179.81|214.32|178.47|||
2025-06-09 18:03:03|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23||||||||||||||||50.54|42.1|33.08|27.365||
2025-06-09 18:03:05|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77||||||||||||||||119.23|113.64|91.82|82.19||
2025-06-09 18:03:07|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08||||||||||||||||170.88|170.59|169.15|170.42||
2025-06-09 18:03:09|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21||||||||||||||||205.12|274.72|250.58|226.52||
2025-06-09 18:03:12|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|177|119.98|132.2|||||||||||||||||||||
2025-06-09 18:03:14|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41||||||||||||||||6.01|6.68|5.92|5.71||
2025-06-09 18:03:15|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66||||||||||||||||52.76|51.18|47.36|48.66||
2025-06-09 18:03:18|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14||||||||||||||||138.3|153.18|144.07|112.85||
2025-06-09 18:03:28|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72||||||||||||||||170.76|185.84|191.155|167.4||
2025-06-09 18:03:32|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67||||||||||||||||30.58|41.19|39.88|36.98||
2025-06-09 18:03:36|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65||||||||||||||||17.5|13.94|9.38|7.63||
2025-06-09 18:03:37|russ2000_0310|WAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:03:39|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83||||||||||||||||11.22|10.69|8.62|6.19||
2025-06-09 18:03:41|russ2000_0312|CHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:03:42|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.93|36.27|26.78|22.02|||||||||||||||||||||
2025-06-09 18:03:43|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15|||||||||||||||||||||
2025-06-09 18:03:46|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96||||||||||||||||45.66|61.85|34.4|40.85||
2025-06-09 18:03:50|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7||||||||||||||||177.03|180.52|174.03|166.7||
2025-06-09 18:03:54|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.725|4.39||||||||||||||||14.81|9.88|8.99|6.84||
2025-06-09 18:03:56|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29||||||||||||||||14.28|11.46|5.05|||
2025-06-09 18:03:59|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01||||||||||||||||35.32|43.88|55.26|48.52||
2025-06-09 18:17:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-09 18:17:25|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-09 18:17:26|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:17:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-09 18:17:28|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-09 18:17:31|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-09 18:17:33|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-09 18:17:35|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-09 18:17:37|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-09 18:17:39|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-09 18:17:41|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-09 18:17:42|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-09 18:17:44|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-09 18:17:45|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:17:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-09 18:17:47|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-09 18:17:49|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-09 18:17:51|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-09 18:17:53|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-09 18:17:54|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|304.58||
2025-06-09 18:17:56|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-09 18:17:58|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-09 18:18:00|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.16||
2025-06-09 18:18:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-09 18:18:11|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-09 18:18:13|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-09 18:18:14|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|155.05||
2025-06-09 18:18:16|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:18:17|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-09 18:18:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-09 18:18:21|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||21.53||
2025-06-09 18:18:23|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-09 18:18:25|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-09 18:18:26|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-09 18:18:28|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-09 18:18:30|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:18:30|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-09 18:18:32|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-09 18:18:35|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-09 18:18:37|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|257.52||
2025-06-09 18:18:38|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|25.62||
2025-06-09 18:18:41|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-09 18:18:43|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-09 18:18:45|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:18:46|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-09 18:18:49|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|440.95||
2025-06-09 18:18:52|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-09 18:18:54|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-09 18:18:56|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|10.47||
2025-06-09 18:18:59|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-09 18:19:02|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-09 18:19:05|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-09 18:19:06|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:19:07|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-09 18:19:08|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-09 18:19:11|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-09 18:19:12|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-09 18:19:15|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-09 18:19:18|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-09 18:19:20|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-09 18:19:22|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-09 18:19:24|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-09 18:19:26|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-09 18:19:28|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-09 18:19:32|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-09 18:19:34|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-09 18:19:36|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-09 18:19:39|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-09 18:19:41|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-09 18:19:43|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-09 18:19:44|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-09 18:19:47|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-09 18:19:49|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-09 18:19:52|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-09 18:19:54|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-09 18:19:56|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-09 18:19:58|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-09 18:20:00|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-09 18:20:03|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:20:04|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-09 18:20:06|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-09 18:20:08|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|184.79||
2025-06-09 18:20:10|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-09 18:20:12|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-09 18:20:13|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-09 18:20:15|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:20:16|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-09 18:20:18|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-09 18:20:20|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-09 18:20:30|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:20:31|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|60.13||
2025-06-09 18:20:33|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-09 18:20:36|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-09 18:20:38|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-09 18:20:39|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-09 18:20:42|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-09 18:20:45|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-09 18:20:47|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-09 18:20:50|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-09 18:20:53|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:20:53|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-09 18:20:56|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:20:57|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-09 18:20:59|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-09 18:21:01|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-09 18:21:04|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-09 18:21:06|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-09 18:21:08|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-09 18:21:10|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-09 18:21:13|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-09 18:21:16|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-09 18:21:18|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-09 18:21:21|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-09 18:21:23|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-09 18:21:25|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-09 18:21:27|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-09 18:21:28|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-09 18:21:30|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-09 18:21:33|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:21:33|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-09 18:21:36|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-09 18:21:38|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||67.22|88.45|79.16|71.69||
2025-06-09 18:21:40|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||42.08|81.84|73.5|55.58||
2025-06-09 18:21:42|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||||
2025-06-09 18:21:44|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||||
2025-06-09 18:21:45|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||301.08|386.9|344.44|316.91||
2025-06-09 18:21:49|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||74.64|84.77|84.75|85.67||
2025-06-09 18:21:51|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||14.98|17.15|14.84|13.87||
2025-06-09 18:21:53|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||||63.65|61.78|27.86|||
2025-06-09 18:21:56|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||43.99|52.01|46.95|42.855||
2025-06-09 18:21:59|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||108.8|138.01|124.47|119.41||
2025-06-09 18:22:01|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||20.42|19.05|16.3|19.25||
2025-06-09 18:22:03|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||63.55|64.88|65.69|65.04||
2025-06-09 18:22:05|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||118.37|110.65|140.3|120.53||
2025-06-09 18:22:07|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||81.68|93.61|86.92|72.41||
2025-06-09 18:22:09|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||30.52|32.62|27.35|21.91||
2025-06-09 18:22:12|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||83.6|83.94|66.1|62.23||
2025-06-09 18:22:14|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||59.12|64.07|61.18|58.47||
2025-06-09 18:22:17|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||61.59|84.81|60.43|73.41||
2025-06-09 18:22:19|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||97.05|118.2|99.67|90.07||
2025-06-09 18:22:22|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||36.67|36.58|29.59|28.42||
2025-06-09 18:22:26|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||28.51|31.74|30.33|28.07||
2025-06-09 18:22:29|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||114.62|152.41|122.96|113.83||
2025-06-09 18:22:31|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||||
2025-06-09 18:22:32|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||56.73|53.45|57.08|49.43||
2025-06-09 18:22:34|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||77.05|87.95|76.09|76.87||
2025-06-09 18:22:37|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:22:38|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||10.89|12.34|10.5|14.1||
2025-06-09 18:22:41|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||22.51|25.85|23.06|19.26||
2025-06-09 18:22:43|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||68.94|77.97|75.15|74.76||
2025-06-09 18:22:45|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||45.1|45.58|32.79|24.65||
2025-06-09 18:22:47|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||20.19|17.49|17.75|19.16||
2025-06-09 18:22:50|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||155.4|171.59|170.56|183.15||
2025-06-09 18:22:52|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:22:53|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||271.72|316.24|243.77|229.85||
2025-06-09 18:22:55|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||||115.35|142.51|110.8|||
2025-06-09 18:22:57|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||||73.18|63.13|54.04|||
2025-06-09 18:23:00|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||44.44|43.53|31.66|29.48||
2025-06-09 18:23:01|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||272.2|246.67|232.11|205.06||
2025-06-09 18:23:04|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||13.92|18.32|14.52|14.03||
2025-06-09 18:23:06|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||8.68|10.64|9.84|8.78||
2025-06-09 18:23:09|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||56.405|72.74|50.33|54.48||
2025-06-09 18:23:11|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||75.58|87.47|65.5|67.71||
2025-06-09 18:23:13|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||||
2025-06-09 18:23:15|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||61.69|62.08|47.41|56.28||
2025-06-09 18:23:17|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||74|99.25|75.44|65.86||
2025-06-09 18:23:19|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||586.17|572.39|600.8|574.84||
2025-06-09 18:23:21|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||145.69|104.45|104.21|98.36||
2025-06-09 18:23:24|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||||
2025-06-09 18:23:25|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||72.71|80.77|80.18|77.87||
2025-06-09 18:23:28|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||15.54|13.47|9.58|6.6||
2025-06-09 18:23:31|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:23:31|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||145.01|164.59|179.82|197.845||
2025-06-09 18:23:33|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||161.71|188.38|211.98|226.28||
2025-06-09 18:23:35|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||5.15|3.85|3.28|1.86||
2025-06-09 18:23:37|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:23:37|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||376.76|425.8|459.58|423.92||
2025-06-09 18:23:40|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||934.68|567.64|611.01|661.9||
2025-06-09 18:23:42|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 18:23:42|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||||
2025-06-09 18:23:45|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||||
2025-06-09 18:23:46|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||139.27|111.78|112.27|103.81||
2025-06-09 18:23:48|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||488.12|459.88|334.85|428||
2025-06-09 18:23:50|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||||||19.79|19.68|18.11|17.91||
2025-06-11 21:36:48|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-11 21:36:50|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-11 21:36:52|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:36:53|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-11 21:36:54|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-11 21:36:56|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-11 21:36:58|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-11 21:37:00|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-11 21:37:02|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-11 21:37:04|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-11 21:37:05|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-11 21:37:07|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-11 21:37:08|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-11 21:37:09|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:37:10|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-11 21:37:12|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-11 21:37:14|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-11 21:37:16|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-11 21:37:18|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-11 21:37:19|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|302.13||
2025-06-11 21:37:21|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-11 21:37:23|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-11 21:37:25|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|18.935||
2025-06-11 21:37:26|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-11 21:37:28|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-11 21:37:29|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-11 21:37:31|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|152||
2025-06-11 21:37:33|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:37:33|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-11 21:37:35|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-11 21:37:36|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||19.835||
2025-06-11 21:37:39|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-11 21:37:40|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-11 21:37:40|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-11 21:37:41|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-11 21:37:43|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:37:42|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-11 21:37:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-11 21:37:44|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-11 21:37:45|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-11 21:37:46|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:37:47|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-11 21:37:47|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-11 21:37:49|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-11 21:37:49|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-11 21:37:51|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-11 21:37:51|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-11 21:37:52|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-11 21:37:53|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|250.73||
2025-06-11 21:37:54|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-11 21:37:55|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|22.13||
2025-06-11 21:37:56|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-11 21:37:57|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-11 21:37:58|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-11 21:38:00|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-11 21:37:59|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-11 21:38:01|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:01|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:02|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-11 21:38:02|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-11 21:38:04|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-11 21:38:05|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|499.285||
2025-06-11 21:38:06|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-11 21:38:08|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-11 21:38:08|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-11 21:38:10|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-11 21:38:10|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-11 21:38:11|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|302.13||
2025-06-11 21:38:12|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|10.12||
2025-06-11 21:38:13|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-11 21:38:14|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-11 21:38:15|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-11 21:38:17|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-11 21:38:17|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|18.935||
2025-06-11 21:38:18|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-11 21:38:18|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-11 21:38:20|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:20|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-11 21:38:21|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-11 21:38:21|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-11 21:38:22|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-11 21:38:23|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|152||
2025-06-11 21:38:24|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-11 21:38:25|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:26|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-11 21:38:26|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-11 21:38:27|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-11 21:38:28|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-11 21:38:29|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||19.835||
2025-06-11 21:38:31|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-11 21:38:30|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-11 21:38:32|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-11 21:38:33|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-11 21:38:34|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-11 21:38:35|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-11 21:38:35|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-11 21:38:38|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:36|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-11 21:38:38|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-11 21:38:39|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-11 21:38:40|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-11 21:38:40|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-11 21:38:43|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-11 21:38:43|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-11 21:38:46|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|250.73||
2025-06-11 21:38:45|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-11 21:38:47|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|22.13||
2025-06-11 21:38:47|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-11 21:38:49|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-11 21:38:49|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-11 21:38:51|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-11 21:38:52|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-11 21:38:53|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:38:54|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-11 21:38:54|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-11 21:38:55|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-11 21:38:56|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|499.285||
2025-06-11 21:38:58|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-11 21:38:59|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-11 21:38:59|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-11 21:39:02|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-11 21:39:02|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-11 21:39:04|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-11 21:39:04|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|10.12||
2025-06-11 21:39:06|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-11 21:39:06|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-11 21:39:08|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-11 21:39:09|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-11 21:39:10|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-11 21:39:11|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:11|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-11 21:39:13|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:13|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-11 21:39:12|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-11 21:39:14|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-11 21:39:14|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-11 21:39:17|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-11 21:39:16|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|180.25||
2025-06-11 21:39:18|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-11 21:39:18|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-11 21:39:21|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-11 21:39:21|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-11 21:39:22|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-11 21:39:24|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:23|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-11 21:39:25|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-11 21:39:26|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-11 21:39:27|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-11 21:39:28|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-11 21:39:29|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-11 21:39:29|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-11 21:39:31|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:32|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-11 21:39:32|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|55.64||
2025-06-11 21:39:33|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-11 21:39:34|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-11 21:39:35|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-11 21:39:37|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-11 21:39:37|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-11 21:39:39|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-11 21:39:39|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-11 21:39:40|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-11 21:39:41|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-11 21:39:42|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-11 21:39:44|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-11 21:39:45|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-11 21:39:45|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-11 21:39:47|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-11 21:39:47|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-11 21:39:50|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-11 21:39:49|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-11 21:39:52|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:51|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-11 21:39:52|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-11 21:39:54|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-11 21:39:55|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:39:55|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-11 21:39:56|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-11 21:39:58|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-11 21:39:58|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-11 21:40:00|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-11 21:40:00|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-11 21:40:02|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-11 21:40:03|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-11 21:40:04|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:05|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-11 21:40:05|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-11 21:40:07|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-11 21:40:07|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-11 21:40:10|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|180.25||
2025-06-11 21:40:09|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-11 21:40:12|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-11 21:40:12|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-11 21:40:14|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-11 21:40:15|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-11 21:40:15|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-11 21:40:17|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:17|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-11 21:40:18|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-11 21:40:20|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-11 21:40:20|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-11 21:40:22|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-11 21:40:22|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-11 21:40:25|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:24|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-11 21:40:26|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-11 21:40:26|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|55.64||
2025-06-11 21:40:27|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-11 21:40:29|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-11 21:40:30|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-11 21:40:32|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:32|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-11 21:40:33|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-11 21:40:33|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-11 21:40:34|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-11 21:40:35|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-11 21:40:37|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-11 21:40:40|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-11 21:40:42|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-11 21:40:44|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-11 21:40:47|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:47|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-11 21:40:50|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:40:51|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-11 21:40:53|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-11 21:40:55|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-11 21:40:57|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-11 21:40:59|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-11 21:41:01|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-11 21:41:03|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-11 21:41:05|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-11 21:41:08|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-11 21:41:11|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-11 21:41:13|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-11 21:41:15|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-11 21:41:17|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-11 21:41:19|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-11 21:41:20|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-11 21:41:22|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-11 21:41:24|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 21:41:25|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-11 21:41:27|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-14 17:56:38|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-14 17:56:40|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-14 17:56:42|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:56:42|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-14 17:56:44|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-14 17:56:46|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-14 17:56:48|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-14 17:56:50|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-14 17:56:52|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-14 17:56:54|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-14 17:56:56|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-14 17:56:57|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-14 17:56:59|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-14 17:57:01|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:57:01|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-14 17:57:03|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-14 17:57:06|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-14 17:57:07|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-14 17:57:09|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-14 17:57:11|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|305.5||
2025-06-14 17:57:13|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-14 17:57:15|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-14 17:57:17|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|17.17||
2025-06-14 17:57:19|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-14 17:57:21|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-14 17:57:22|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-14 17:57:24|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|151.41||
2025-06-14 17:57:26|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:57:27|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-14 17:57:28|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-14 17:57:30|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||18.3||
2025-06-14 17:57:32|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-14 17:57:34|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-14 17:57:36|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-14 17:57:37|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-14 17:57:39|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:57:40|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-14 17:57:42|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-14 17:57:44|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-14 17:57:46|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|253.18||
2025-06-14 17:57:47|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.3||
2025-06-14 17:57:49|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-14 17:57:52|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-14 17:57:54|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:57:55|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-14 17:57:57|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|506.16||
2025-06-14 17:58:00|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-14 17:58:03|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-14 17:58:05|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.31||
2025-06-14 17:58:07|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-14 17:58:10|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-14 17:58:12|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-14 17:58:14|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:58:14|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-14 17:58:15|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-14 17:58:18|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-14 17:58:20|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-14 17:58:22|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-14 17:58:25|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-14 17:58:28|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-14 17:58:30|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-14 17:58:31|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-14 17:58:34|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-14 17:58:35|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-14 17:58:38|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-14 17:58:41|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-14 17:58:42|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-14 17:58:45|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-14 17:58:48|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-14 17:58:50|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-14 17:58:51|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-14 17:58:54|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-14 17:58:56|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-14 17:58:58|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-14 17:59:00|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-14 17:59:03|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-14 17:59:04|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-14 17:59:07|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-14 17:59:08|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:59:10|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-14 17:59:12|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-14 17:59:16|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.12||
2025-06-14 17:59:19|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-14 17:59:21|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-14 17:59:22|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-14 17:59:24|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:59:25|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-14 17:59:27|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-14 17:59:29|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-14 17:59:32|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:59:33|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|52.06||
2025-06-14 17:59:35|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||72.72|78.16|75.05|71.83||
2025-06-14 17:59:38|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||263.23|302.75|290|270.6||
2025-06-14 17:59:40|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-06-14 17:59:41|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||15.7|9.33|8.74|8.73||
2025-06-14 17:59:43|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||46.31|51.58|48.38|45.89||
2025-06-14 17:59:46|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||38.87|42.27|36.14|36.14||
2025-06-14 17:59:49|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||81.43|76.65|71.67|72.51||
2025-06-14 17:59:51|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||103.96|117.24|98.89|97.11||
2025-06-14 17:59:54|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:59:54|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||53.85|56.65|46.59|46.53||
2025-06-14 17:59:57|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 17:59:58|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||17.8|18.32|17.13|14.5||
2025-06-14 18:00:00|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||115.77|120.48|113.51|110.59||
2025-06-14 18:00:02|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||43.67|42.59|25.39|19.41||
2025-06-14 18:00:05|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||168.75|205.27|184.09|195.21||
2025-06-14 18:00:07|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-06-14 18:00:09|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||50.36|56.82|57.35|46.26||
2025-06-14 18:00:12|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||54.39|55.24|55.93|55.33||
2025-06-14 18:00:14|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||2030.7|2295|2048.06|1848.88||
2025-06-14 18:00:17|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||77.1|81.57|68.74|56.78||
2025-06-14 18:00:20|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||39.31|50.64|54.03|55.17||
2025-06-14 18:00:22|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-06-14 18:00:25|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||200.76|243.92|206.14|174.49||
2025-06-14 18:00:27|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-06-14 18:00:29|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-06-14 18:00:30|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-06-14 18:00:33|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||245.64|259.83|268.4|227.91||
2025-06-14 18:00:35|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 18:00:36|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-06-14 18:00:38|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||41.73|40.53|36.09|31.16||
2025-06-21 02:30:37|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-21 02:30:39|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-21 02:30:40|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:30:41|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-21 02:30:43|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-21 02:30:45|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-21 02:30:47|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-21 02:30:48|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-21 02:30:50|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-21 02:30:52|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-21 02:30:54|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-21 02:30:55|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-21 02:30:57|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-21 02:30:58|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:30:58|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-21 02:31:00|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-21 02:31:02|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-21 02:31:04|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-21 02:31:12|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-21 02:31:14|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|315.5||
2025-06-21 02:31:16|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-21 02:31:18|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-21 02:31:20|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|16.655||
2025-06-21 02:31:22|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-21 02:31:23|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-21 02:31:25|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-21 02:31:26|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|156.79||
2025-06-21 02:31:28|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:31:28|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-21 02:31:30|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-21 02:31:32|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.26||
2025-06-21 02:31:34|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-21 02:31:35|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-21 02:31:37|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-21 02:31:38|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-21 02:31:40|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:31:41|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-21 02:31:43|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-21 02:31:45|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-21 02:31:47|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|237.786||
2025-06-21 02:31:48|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.41||
2025-06-21 02:31:50|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-21 02:31:52|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-21 02:31:54|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:31:55|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-21 02:31:58|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|500.42||
2025-06-21 02:32:00|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-21 02:32:02|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-21 02:32:04|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.755||
2025-06-21 02:32:06|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-21 02:32:09|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-21 02:32:11|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-21 02:32:12|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:32:13|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-21 02:32:14|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-21 02:32:16|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-21 02:32:18|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-21 02:32:20|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-21 02:32:22|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-21 02:32:24|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-21 02:32:26|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-21 02:32:28|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-21 02:32:30|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-21 02:32:31|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-21 02:32:34|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-21 02:32:36|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-21 02:32:38|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-21 02:32:40|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-21 02:32:42|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-21 02:32:44|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-21 02:32:45|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-21 02:32:48|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-21 02:32:50|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-21 02:32:52|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-21 02:32:53|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-21 02:32:56|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-21 02:32:57|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-21 02:32:59|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-21 02:33:01|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:33:02|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-21 02:33:04|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-21 02:33:06|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|188.85||
2025-06-21 02:33:08|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-21 02:33:10|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-21 02:33:12|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-21 02:33:13|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 02:33:14|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-21 02:33:16|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-21 02:33:18|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-21 02:33:20|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:36|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-21 13:12:38|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-21 13:12:39|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-21 13:12:47|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-21 13:12:49|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-21 13:12:52|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-21 13:12:58|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-21 13:13:02|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-21 13:13:03|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-21 13:13:07|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-21 13:13:11|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-21 13:13:12|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-21 13:13:14|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:13:15|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-21 13:13:19|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-21 13:13:23|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-21 13:13:26|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-21 13:13:27|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-21 13:13:28|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|315.52||
2025-06-21 13:13:31|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-21 13:13:34|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-21 13:13:36|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|16.67||
2025-06-21 13:13:38|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-21 13:13:41|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-21 13:13:43|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-21 13:13:44|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|156.61||
2025-06-21 13:13:46|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:13:47|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-21 13:13:48|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-21 13:13:50|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.25||
2025-06-21 13:13:52|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-21 13:13:53|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-21 13:13:55|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-21 13:13:57|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-21 13:13:59|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:14:00|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-21 13:14:01|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-21 13:14:04|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-21 13:14:06|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|237.75||
2025-06-21 13:14:08|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.39||
2025-06-21 13:14:10|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-21 13:14:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-21 13:14:14|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:14:15|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-21 13:14:17|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|500.27||
2025-06-21 13:14:20|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-21 13:14:21|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-21 13:14:23|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.75||
2025-06-21 13:14:25|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-21 13:14:28|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-21 13:14:29|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-21 13:14:32|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:14:33|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-21 13:14:34|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-21 13:14:38|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-21 13:14:39|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-21 13:14:41|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-21 13:14:43|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-21 13:14:46|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-21 13:14:48|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-21 13:14:54|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-21 13:14:56|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-21 13:14:57|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-21 13:15:01|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-21 13:15:04|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-21 13:15:06|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-21 13:15:08|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-21 13:15:10|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-21 13:15:12|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-21 13:15:13|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-21 13:15:18|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-21 13:15:20|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-21 13:15:22|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-21 13:15:24|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-21 13:15:26|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-21 13:15:28|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-21 13:15:30|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-21 13:15:33|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:15:35|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-21 13:15:39|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-21 13:15:41|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|188.85||
2025-06-21 13:15:43|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-21 13:15:45|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-21 13:15:46|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-21 13:15:47|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:15:49|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-21 13:15:51|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-21 13:15:53|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-21 13:15:55|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:40|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-21 16:08:41|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-21 16:08:42|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:43|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-21 16:08:44|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-21 16:08:46|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-21 16:08:48|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-21 16:08:50|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-21 16:08:51|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-21 16:08:53|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-21 16:08:55|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-21 16:08:56|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-21 16:08:58|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-21 16:08:59|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:59|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-21 16:09:01|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-21 16:09:03|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-21 16:09:05|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-21 16:09:07|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-21 16:09:08|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|315.52||
2025-06-21 16:09:10|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-21 16:09:11|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-21 16:09:13|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|16.67||
2025-06-21 16:09:15|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-21 16:09:16|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-21 16:09:19|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-21 16:09:20|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|156.61||
2025-06-21 16:09:23|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:09:24|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-21 16:09:25|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-21 16:09:27|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.25||
2025-06-21 16:09:29|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-21 16:09:30|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-21 16:09:33|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-21 16:09:36|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-21 16:09:39|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:09:42|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-21 16:09:44|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-21 16:09:51|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-21 16:09:53|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|237.75||
2025-06-21 16:09:56|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.39||
2025-06-21 16:09:59|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-21 16:10:02|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-21 16:10:06|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:10:07|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-21 16:10:10|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|500.27||
2025-06-21 16:10:13|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-21 16:10:15|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-21 16:10:17|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.75||
2025-06-21 16:10:21|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-21 16:10:24|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-21 16:10:26|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-21 16:10:28|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:10:28|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-21 16:10:30|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-21 16:10:34|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-21 16:10:36|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-21 16:10:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-21 16:10:42|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-21 16:10:45|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-21 16:10:48|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-21 16:10:50|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-21 16:10:54|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-21 16:10:55|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-21 16:10:59|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-21 16:11:02|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-21 16:11:04|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-21 16:11:06|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-21 16:11:08|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-21 16:11:10|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-21 16:11:11|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-21 16:11:13|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-21 16:11:15|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-21 16:11:19|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-21 16:11:20|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-21 16:11:22|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-21 16:11:24|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-21 16:11:30|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-21 16:11:37|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:11:38|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-21 16:11:42|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-21 16:11:50|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|188.85||
2025-06-21 16:11:54|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-21 16:12:00|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-21 16:12:03|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-21 16:12:08|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:12:09|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-21 16:12:12|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-21 16:12:14|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-21 16:12:17|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:52:11|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-22 23:52:12|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-22 23:52:14|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:52:15|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-22 23:52:16|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-22 23:52:19|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-22 23:52:21|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-22 23:52:22|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-22 23:52:24|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-22 23:52:26|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-22 23:52:28|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-22 23:52:29|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-22 23:52:31|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-22 23:52:32|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:52:33|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-22 23:52:35|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-22 23:52:37|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-22 23:52:39|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-22 23:52:41|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-22 23:52:42|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|315.52||
2025-06-22 23:52:44|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-22 23:52:46|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-22 23:52:48|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|16.67||
2025-06-22 23:52:50|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-22 23:52:51|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-22 23:52:53|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-22 23:52:54|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|156.61||
2025-06-22 23:52:56|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:52:57|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-22 23:52:58|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-22 23:53:01|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||115.89|69.05|72.69|76.02||
2025-06-22 23:53:00|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.25||
2025-06-22 23:53:02|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||2.5|3.39|3.58|3.28||
2025-06-22 23:53:03|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-22 23:53:04|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:04|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||69.34|77.99|88.37|85.8||
2025-06-22 23:53:04|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-22 23:53:07|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-22 23:53:06|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||79.05|80.51|60.85|50.62||
2025-06-22 23:53:08|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-22 23:53:08|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||30.85|25.68|15.56|16.45||
2025-06-22 23:53:10|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:10|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||5.08|5.97|6.52|5.05||
2025-06-22 23:53:11|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-22 23:53:12|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||29.93|30.09|26.68|22.22||
2025-06-22 23:53:12|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-22 23:53:14|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||92.26|74.5|65.2|72.51||
2025-06-22 23:53:15|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-22 23:53:15|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||40.38|39.98|32.8|29.97||
2025-06-22 23:53:17|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|237.75||
2025-06-22 23:53:17|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||75.09|77.34|89.05|80.81||
2025-06-22 23:53:19|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||191.02|188.66|157.1|132.93||
2025-06-22 23:53:18|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.39||
2025-06-22 23:53:20|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-06-22 23:53:21|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:21|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-22 23:53:22|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||587.87|629.17|608.43|576.99||
2025-06-22 23:53:23|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-22 23:53:24|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||241.1|219.06|219.26|245.21||
2025-06-22 23:53:25|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:26|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||32.22|32.46|29.13|29.7||
2025-06-22 23:53:26|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-22 23:53:27|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||107.28|122.4|110.03|106.2||
2025-06-22 23:53:29|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||9.5|10.21|9.26|7.3||
2025-06-22 23:53:28|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|500.27||
2025-06-22 23:53:30|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|315.52||
2025-06-22 23:53:31|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-22 23:53:33|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||264.43|285.44|176.88|188.78||
2025-06-22 23:53:33|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-22 23:53:34|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||313.63|325.68|232.34|210.85||
2025-06-22 23:53:35|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.75||
2025-06-22 23:53:37|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|16.67||
2025-06-22 23:53:38|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||432.8|485.26|515.02|498.86||
2025-06-22 23:53:37|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-22 23:53:40|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-22 23:53:40|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||63.8|70.15|65.69|55.81||
2025-06-22 23:53:42|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-22 23:53:43|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-06-22 23:53:44|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:45|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-22 23:53:44|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|156.61||
2025-06-22 23:53:46|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:46|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-22 23:53:47|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||51.83|49.56|41.28|42.76||
2025-06-22 23:53:48|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||73.58|83.73|76.76|69.65||
2025-06-22 23:53:48|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-22 23:53:50|russ2000_0039|JACK|price_second_month|0.0625|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.25||
2025-06-22 23:53:50|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-22 23:53:52|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||41.09|34.34|31.48|22.46||
2025-06-22 23:53:53|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-22 23:53:54|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||127.06|126.75|118.72|123.02||
2025-06-22 23:53:56|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||195.11|177.59|158.96|134.55||
2025-06-22 23:53:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-22 23:53:57|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||315.86|373.63|321.66|440.11||
2025-06-22 23:53:59|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:53:58|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-22 23:54:00|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||34.92|39.9|41.69|37.96||
2025-06-22 23:54:00|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-22 23:54:02|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||11.29|10|14.87|16.63||
2025-06-22 23:54:02|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-22 23:54:05|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-22 23:54:04|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||88.14|115.8|106.19|94.22||
2025-06-22 23:54:07|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|237.75||
2025-06-22 23:54:06|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-22 23:54:09|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|21.39||
2025-06-22 23:54:09|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-22 23:54:11|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||24.97|18.17|15.9|18.16||
2025-06-22 23:54:11|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-22 23:54:13|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||25.43|26.26|24.61|26.45||
2025-06-22 23:54:13|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-22 23:54:16|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:54:16|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-22 23:54:16|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||20.59|23.17|16.46|14.27||
2025-06-22 23:54:18|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-22 23:54:20|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-22 23:54:19|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|500.27||
2025-06-22 23:54:22|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||47.47|45.37|53.07|55.69||
2025-06-22 23:54:22|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-22 23:54:24|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||242.39|258.69|192.79|216.41||
2025-06-22 23:54:25|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-22 23:54:26|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.75||
2025-06-22 23:54:27|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-22 23:54:29|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-22 23:54:28|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||77.84|77.64|69.4|94.53||
2025-06-22 23:54:31|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||10.43|10.75|10.48|8.96||
2025-06-22 23:54:31|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-22 23:54:33|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||156.53|188.2|136.15|122.13||
2025-06-22 23:54:34|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-22 23:54:35|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:54:36|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-06-22 23:54:36|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-22 23:54:37|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||36.15|35.79|32.91|34.15||
2025-06-22 23:54:38|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-22 23:54:40|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:54:39|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-06-22 23:54:41|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-22 23:54:41|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||166.65|180.32|188.995|216.33||
2025-06-22 23:54:43|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-22 23:54:43|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||13.71|23.19|14.79|17.06||
2025-06-22 23:54:45|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|188.85||
2025-06-22 23:54:46|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||47.43|61.78|56.32|51.48||
2025-06-22 23:54:47|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-22 23:54:48|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||81.42|80.24|66.14|58.76||
2025-06-22 23:54:49|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-22 23:54:50|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||13.3|13.85|12.35|9.18||
2025-06-22 23:54:50|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-22 23:54:52|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:54:52|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||475.42|551.6|504.33|443.57||
2025-06-22 23:54:53|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-22 23:54:55|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-06-22 23:54:55|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-22 23:54:56|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||101.91|118.47|117.91|118.95||
2025-06-22 23:54:57|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-22 23:55:00|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:54:58|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||351.62|377.09|347|300.59||
2025-06-22 23:55:01|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||4.5|4.39|5.9|4.57||
2025-06-22 23:55:03|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||13.87|28.51|27.36|27.14||
2025-06-22 23:55:06|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||135.24|126.33|136.15|123.44||
2025-06-22 23:55:08|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||16.58|16.32|19.6|21.57||
2025-06-22 23:55:10|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||81.93|40.63|29.98|22.64||
2025-06-22 23:55:11|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||197.4|221.27|170.49|185.31||
2025-06-22 23:55:14|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||101.33|96.66|101.49|83.63||
2025-06-22 23:55:16|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||1730.27|2375.03|1886.35|1726.28||
2025-06-22 23:55:19|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||15.56|16.91|24.05|25.84||
2025-06-22 23:55:21|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||393.06|510.12|408.91|471.86||
2025-06-22 23:55:23|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-06-22 23:55:25|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||107.91|105.13|102.46|108.28||
2025-06-22 23:55:27|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||98.88|80.3|48.08|44.26||
2025-06-22 23:55:29|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:55:30|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||1.68|1.54|1.74|1.36||
2025-06-22 23:55:32|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||48.11|47.92|44.83|42.4||
2025-06-22 23:55:34|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|188.85||
2025-06-22 23:55:36|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||68.48|63.82|60.99|62.04||
2025-06-22 23:55:38|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-06-22 23:55:39|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||23.32|21.2|20.93|14.19||
2025-06-22 23:55:41|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-22 23:55:42|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-06-22 23:55:44|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||8.79|9.28|8.23|7.64||
2025-06-22 23:55:46|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||41.33|27.44|20.57|19.78||
2025-06-22 23:55:49|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:46:15|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-04 08:46:16|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-04 08:46:18|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:46:19|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-04 08:46:20|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-04 08:46:23|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-04 08:46:25|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-04 08:46:26|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-04 08:46:28|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-04 08:46:30|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-04 08:46:32|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-04 08:46:34|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-04 08:46:35|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-04 08:46:36|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:46:37|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-04 08:46:39|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-04 08:46:41|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-04 08:46:43|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-04 08:46:45|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-04 08:46:46|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-04 08:46:50|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-04 08:46:52|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-04 08:46:54|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-04 08:46:56|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-04 08:46:57|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-04 08:46:59|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-04 08:47:00|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-04 08:47:02|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:47:03|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-04 08:47:05|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-04 08:47:06|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-04 08:47:09|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-04 08:47:10|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-04 08:47:12|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-04 08:47:14|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-04 08:47:16|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:47:16|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-04 08:47:18|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-04 08:47:21|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-04 08:47:24|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-04 08:47:25|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-04 08:47:28|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-04 08:47:30|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-04 08:47:32|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:47:33|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-04 08:47:36|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-04 08:47:39|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-04 08:47:41|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-04 08:47:43|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-04 08:47:46|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-04 08:47:49|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-04 08:47:51|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-04 08:47:53|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:47:53|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-04 08:47:55|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-04 08:47:57|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-04 08:47:59|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-04 08:48:01|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-04 08:48:04|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-04 08:48:06|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-04 08:48:09|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-04 08:48:10|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-04 08:48:13|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-04 08:48:14|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-04 08:48:17|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-04 08:48:19|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-04 08:48:22|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-04 08:48:24|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-04 08:48:26|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-04 08:48:29|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-04 08:48:30|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-04 08:48:33|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-04 08:48:35|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-04 08:48:38|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-04 08:48:39|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-04 08:48:42|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-04 08:48:44|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-04 08:48:46|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-04 08:48:48|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:48:49|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-04 08:48:52|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-04 08:48:54|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-04 08:48:56|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-04 08:48:58|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-04 08:48:59|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-04 08:49:02|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:49:02|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-04 08:49:05|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-04 08:49:07|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-04 08:49:09|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:49:10|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|61.08||
2025-07-04 08:49:13|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83||
2025-07-04 08:49:16|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6||
2025-07-04 08:49:18|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-07-04 08:49:19|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73||
2025-07-04 08:49:21|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89||
2025-07-04 08:49:24|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14||
2025-07-04 08:49:27|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51||
2025-07-04 08:49:30|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11||
2025-07-04 08:49:32|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:49:33|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53||
2025-07-04 08:49:36|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:49:37|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5||
2025-07-04 08:49:39|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59||
2025-07-04 08:49:41|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41||
2025-07-04 08:49:43|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21||
2025-07-04 08:49:45|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-07-04 08:49:47|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26||
2025-07-04 08:49:50|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33||
2025-07-04 08:49:52|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88||
2025-07-04 08:49:55|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78||
2025-07-04 08:49:57|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17||
2025-07-04 08:49:59|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-07-04 08:50:02|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49||
2025-07-04 08:50:04|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-07-04 08:50:06|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-07-04 08:50:07|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-07-04 08:50:10|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91||
2025-07-04 08:50:12|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:50:13|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-07-04 08:50:16|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||||40.53|36.09|31.16||
2025-07-04 08:50:18|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59|||||||||||||||||88.45|79.16|71.69||
2025-07-04 08:50:20|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08|||||||||||||||||81.84|73.5|55.58||
2025-07-04 08:50:22|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||||
2025-07-04 08:50:23|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||||
2025-07-04 08:50:25|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4|||||||||||||||||386.9|344.44|316.91||
2025-07-04 08:50:28|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72|||||||||||||||||84.77|84.75|85.67||
2025-07-04 08:50:30|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5|||||||||||||||||17.15|14.84|13.87||
2025-07-04 08:50:33|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||||63.65|61.78|27.86|32.66||
2025-07-04 08:50:36|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69|||||||||||||||||52.01|46.95|42.855||
2025-07-04 08:50:38|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46|||||||||||||||||138.01|124.47|119.41||
2025-07-04 08:50:41|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15|||||||||||||||||19.05|16.3|19.25||
2025-07-04 08:50:43|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96|||||||||||||||||64.88|65.69|65.04||
2025-07-04 08:50:46|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78|||||||||||||||||110.65|140.3|120.53||
2025-07-04 08:50:48|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41|||||||||||||||||93.61|86.92|72.41||
2025-07-04 08:50:50|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||30.52|32.62|27.35|22.4||
2025-07-04 08:50:53|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05|||||||||||||||||83.94|66.1|62.23||
2025-07-04 08:50:55|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08|||||||||||||||||64.07|61.18|58.47||
2025-07-04 08:50:58|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||61.59|84.81|60.43|81.33||
2025-07-04 08:51:00|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94|||||||||||||||||118.2|99.67|90.07||
2025-07-04 08:51:03|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45|||||||||||||||||36.58|29.59|28.42||
2025-07-04 08:51:06|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85|||||||||||||||||31.74|30.33|28.07||
2025-07-04 08:51:10|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96|||||||||||||||||152.41|122.96|113.83||
2025-07-04 08:51:12|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||||
2025-07-04 08:51:13|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65|||||||||||||||||53.45|57.08|49.43||
2025-07-04 08:51:16|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79|||||||||||||||||87.95|76.09|76.87||
2025-07-04 08:51:19|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:51:20|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8|||||||||||||||||12.34|10.5|14.1||
2025-07-04 08:51:23|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34|||||||||||||||||25.85|23.06|19.26||
2025-07-04 08:51:25|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69|||||||||||||||||77.97|75.15|74.76||
2025-07-04 08:51:27|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16|||||||||||||||||45.58|32.79|24.65||
2025-07-04 08:51:29|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6|||||||||||||||||17.49|17.75|19.16||
2025-07-04 08:51:32|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53|||||||||||||||||171.59|170.56|183.15||
2025-07-04 08:51:34|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:51:35|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31|||||||||||||||||316.24|243.77|229.85||
2025-07-04 08:51:37|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||||115.35|142.51|110.8|140.21||
2025-07-04 08:51:39|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||||73.18|63.13|54.04|62.24||
2025-07-04 08:51:42|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86|||||||||||||||||43.53|31.66|29.48||
2025-07-04 08:51:44|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84|||||||||||||||||246.67|232.11|205.06||
2025-07-04 08:51:46|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81|||||||||||||||||18.32|14.52|14.03||
2025-07-04 08:51:48|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51|||||||||||||||||10.64|9.84|8.78||
2025-07-04 08:51:51|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||56.405|72.74|50.33|66.065||
2025-07-04 08:51:53|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66|||||||||||||||||87.47|65.5|67.71||
2025-07-04 08:51:56|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||||
2025-07-04 08:51:58|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17|||||||||||||||||62.08|47.41|56.28||
2025-07-04 08:52:00|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39|||||||||||||||||99.25|75.44|65.86||
2025-07-04 08:52:02|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15|||||||||||||||||572.39|600.8|574.84||
2025-07-04 08:52:05|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59|||||||||||||||||104.45|104.21|98.36||
2025-07-04 08:52:08|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||||
2025-07-04 08:52:09|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7|||||||||||||||||80.77|80.18|77.87||
2025-07-04 08:52:12|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58|||||||||||||||||13.47|9.58|6.6||
2025-07-04 08:52:15|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:52:16|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16|||||||||||||||||164.59|179.82|197.845||
2025-07-04 08:52:18|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98|||||||||||||||||188.38|211.98|226.28||
2025-07-04 08:52:20|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09|||||||||||||||||3.85|3.28|1.86||
2025-07-04 08:52:22|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:52:23|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76|||||||||||||||||425.8|459.58|423.92||
2025-07-04 08:52:26|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4|||||||||||||||||567.64|611.01|661.9||
2025-07-04 08:52:28|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:52:29|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||||
2025-07-04 08:52:32|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||||
2025-07-04 08:52:33|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||139.27|111.78|112.27|112.61||
2025-07-04 08:52:35|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19|||||||||||||||||459.88|334.85|428||
2025-07-04 08:52:38|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11|||||||||||||||||19.68|18.11|17.91||
2025-07-04 08:52:41|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72|||||||||||||||||125.49|110.33|103.12||
2025-07-04 08:52:44|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77|||||||||||||||||91.55|67.38|52.81||
2025-07-04 08:52:46|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72|||||||||||||||||||||
2025-07-04 08:52:47|russ2000_0245|MINI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:52:48|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86|||||||||||||||||38.69|39.97|38.51||
2025-07-04 08:52:51|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09|||||||||||||||||28.12|17.81|15.33||
2025-07-04 08:52:53|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6|||||||||||||||||60.01|52.34|43.01||
2025-07-04 08:52:55|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37|||||||||||||||||9.35|8.96|8.58||
2025-07-04 08:52:57|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31|||||||||||||||||||||
2025-07-04 08:52:59|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|174.37|146.6|179.89|||||||||||||||||164.52|153.62|143.35||
2025-07-04 08:53:01|russ2000_0252|EFII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:53:02|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|30.07|30.17|29.79|||||||||||||||||||||
2025-07-04 08:53:03|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66||||||||||||||||88.35|104.96|74.925|131.18||
2025-07-04 08:53:05|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14|||||||||||||||||||||
2025-07-04 08:53:08|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|3.69|11.8|50.07|107.35|||||||||||||||||8.72|8.33|7.34||
2025-07-04 08:53:10|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|76.2|65.52|70.39|74.66|||||||||||||||||||||
2025-07-04 08:53:12|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96|||||||||||||||||297.9|301.12|305.04||
2025-07-04 08:53:14|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3|||||||||||||||||79.41|81.92|84.69||
2025-07-04 08:53:16|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.14|17.66|2.88|3.06|||||||||||||||||8.35|8.79|7.38||
2025-07-04 08:53:18|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|46.46|53.32|59.32|71.3|||||||||||||||||105.63|101.22|68.74||
2025-07-04 08:53:20|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085|||||||||||||||||57.89|48.84|41.47||
2025-07-04 08:53:23|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.56|26.98|26.21|32.36|||||||||||||||||34.03|29.9|19.54||
2025-07-04 08:53:25|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29|||||||||||||||||49.83|45.35|45.25||
2025-07-04 08:53:28|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15|||||||||||||||||195.96|213.64|217.26||
2025-07-04 08:53:31|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|37.59|33.07|41.06|46.02|||||||||||||||||59.36|50.44|44.32||
2025-07-04 08:53:33|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16|||||||||||||||||172.21|182.85|169.55||
2025-07-04 08:53:36|russ2000_0271|MDCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:53:37|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39|||||||||||||||||||||
2025-07-04 08:53:38|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68|||||||||||||||||8.38|6.04|4.6||
2025-07-04 08:53:40|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33|||||||||||||||||54.26|48.09|57.12||
2025-07-04 08:53:43|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96|||||||||||||||||||||
2025-07-04 08:53:45|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36|||||||||||||||||108.3|102.15|86.39||
2025-07-04 08:53:48|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21|||||||||||||||||3.52|1.61|0.5991||
2025-07-04 08:53:50|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33||||||||||||||||53.8|48.49|44.54|52.41||
2025-07-04 08:53:52|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18|||||||||||||||||11.58|9.71|6.37||
2025-07-04 08:53:55|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73|||||||||||||||||31.76|29.95|28.29||
2025-07-04 08:53:57|russ2000_0284|PTLA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:53:57|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03|||||||||||||||||95.535|72.47|63.61||
2025-07-04 08:54:00|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66|||||||||||||||||18.73|16.61|17.48||
2025-07-04 08:54:02|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275|||||||||||||||||41.68|37.66|35.26||
2025-07-04 08:54:04|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01||||||||||||||||59.27|66.26|42.42|56.3||
2025-07-04 08:54:07|russ2000_0293|SFLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:54:07|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|170.43||||||||||||||||179.81|214.32|178.47|175.01||
2025-07-04 08:54:10|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23|||||||||||||||||42.1|33.08|27.365||
2025-07-04 08:54:12|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77|||||||||||||||||113.64|91.82|82.19||
2025-07-04 08:54:14|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08|||||||||||||||||170.59|169.15|170.42||
2025-07-04 08:54:17|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21|||||||||||||||||274.72|250.58|226.52||
2025-07-04 08:54:20|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|177|119.98|132.2|||||||||||||||||||||
2025-07-04 08:54:21|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41|||||||||||||||||6.68|5.92|5.71||
2025-07-04 08:54:23|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66||||||||||||||||52.76|51.18|47.36|47.21||
2025-07-04 08:54:26|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14|||||||||||||||||153.18|144.07|112.85||
2025-07-04 08:54:29|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72|||||||||||||||||||||
2025-07-04 08:54:31|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67|||||||||||||||||41.19|39.88|36.98||
2025-07-04 08:54:33|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65|||||||||||||||||13.94|9.38|7.63||
2025-07-04 08:54:35|russ2000_0310|WAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:54:36|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83|||||||||||||||||10.69|8.62|6.19||
2025-07-04 08:54:38|russ2000_0312|CHSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:54:39|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.93|36.27|26.78|22.02|||||||||||||||||||||
2025-07-04 08:54:40|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15|||||||||||||||||||||
2025-07-04 08:54:43|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96||||||||||||||||45.66|61.85|34.4|45.14||
2025-07-04 08:54:46|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7|||||||||||||||||180.52|174.03|166.7||
2025-07-04 08:54:49|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.725|4.39|||||||||||||||||9.88|8.99|6.84||
2025-07-04 08:54:51|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29||||||||||||||||14.28|11.46|5.05|5.33||
2025-07-04 08:54:53|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01|||||||||||||||||43.88|55.26|48.52||
2025-07-04 08:54:55|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94|||||||||||||||||||||
2025-07-04 08:54:58|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26|||||||||||||||||||||
2025-07-04 08:55:00|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|42.48|47.825|64|73.125|||||||||||||||||75.03|61.69|55.87||
2025-07-04 08:55:02|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66|||||||||||||||||71.49|67.58|63.73||
2025-07-04 08:55:05|russ2000_0325|ROSE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:55:06|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5||||||||||||||||11.96|11.79|6.38|9.51||
2025-07-04 08:55:08|russ2000_0327|MLHR|price_second_month|0|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83|||||||||||||||||||||
2025-07-04 08:55:11|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56|||||||||||||||||35.92|25.08|24.06||
2025-07-04 08:55:13|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54||||||||||||||||27.17|42.75|21.23|19.69||
2025-07-04 08:55:16|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102|||||||||||||||||121.47|122.23|102.19||
2025-07-04 08:55:19|russ2000_0332|XON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:55:19|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.17|7.64|11.34|22.39|35.21|40.62|53.92|35.5|||||||||||||||||19.19|26.88|23.05||
2025-07-04 08:55:21|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21|||||||||||||||||23.42|20.17|18.75||
2025-07-04 08:55:24|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66|||||||||||||||||100.16|75.19|75.63||
2025-07-04 08:55:26|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.73|4.66|2.74|2.58|||||||||||||||||||||
2025-07-04 08:55:28|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07|||||||||||||||||||||
2025-07-04 08:55:31|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91|||||||||||||||||31.01|26.73|23.38||
2025-07-04 08:55:33|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98|||||||||||||||||23.16|23.75|20.86||
2025-07-04 08:55:36|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.16|78.16|53.52|57.16|||||||||||||||||110.69|100.8|87.8||
2025-07-04 08:55:38|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.98|8.23|7.42|7.15|||||||||||||||||6.61|4.96|4.39||
2025-07-04 08:55:40|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|94.08|91.44|84.68|66.57|83.16|||||||||||||||||87.24|86.84|63.78||
2025-07-04 08:55:42|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63|||||||||||||||||10.96|9.27|7.66||
2025-07-04 08:55:44|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|56.62|47.28|55.3|56.73|||||||||||||||||85.61|80.32|59.18||
2025-07-04 08:55:46|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82||||||||||||||||197.1|174.06|152.34|244.39||
2025-07-04 08:55:48|russ2000_0350|DF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:55:49|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04|||||||||||||||||266.78|272.27|325.03||
2025-07-04 08:55:51|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|70.6|60.45|60.6|67.15|65.8|66.3|66.2|55.92|59.55|54.66|53.62|61.36|63.45|41.03|40.87|||||||||||||||||127.11|114.26|106.28||
2025-07-04 08:55:53|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63|||||||||||||||||||||
2025-07-04 08:55:56|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48|||||||||||||||||39.11|36.59|34.46||
2025-07-04 08:55:59|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|24.51|25.7|26.985|23.92|||||||||||||||||21.88|22.49|22.84||
2025-07-04 08:56:01|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94|||||||||||||||||307.9|241.8|231.49||
2025-07-04 08:56:03|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.62|9.97|8.47|10.44|||||||||||||||||||||
2025-07-04 08:56:04|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81|||||||||||||||||102.09|86.045|88.02||
2025-07-04 08:56:07|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.235|43.525|55.345|55.6|||||||||||||||||65.51|60.8|49.73||
2025-07-04 08:56:09|russ2000_0363|SWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:56:10|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.39|39.63|46.3|39.2|38.2|42.28|25.71|29.29|29.92||||||||||||||||75.24|67.45|67.83|73.33||
2025-07-04 08:56:12|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93|||||||||||||||||25.04|25.76|24.53||
2025-07-04 08:56:14|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99|||||||||||||||||36.69|22.47|16.78||
2025-07-04 08:56:16|russ2000_0369|ELLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:56:17|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|13.99|16.045|20.67|19.82|27.47|27.9|33.42|40.32|50.4|49.97|60.86|41.94|36.75|31.77|31.965|31.77|34.07|34.32|27.06|40.01|44.16|36.48|41.77|36.6|34.97|36.61|41|49.92|56.19|54.62|58.11|54.31|51.91|61.72|41.39|38.62|34.66|||||||||||||||||||||
2025-07-04 08:56:18|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66|||||||||||||||||82.19|73.07|45.71||
2025-07-04 08:56:20|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5|||||||||||||||||6.68|6.68|4.21||
2025-07-04 08:56:23|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19|||||||||||||||||48.2|59.15|56.07||
2025-07-04 08:56:25|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95|||||||||||||||||173.79|131.44|115.17||
2025-07-04 08:56:27|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.7|17.42|18.26|12.5|||||||||||||||||50.66|39.85|39.74||
2025-07-04 08:56:29|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75|||||||||||||||||215.79|214.58|242.12||
2025-07-04 08:56:32|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||450.0495|652.572|326.286|371.2905|495.054|455.6835|337.536|270|95.6475|39.3885|33.7545|35|43.75|37.5|25.625|24.375|21.25|21.25|15.63|14.38|15|35.63|26.25|18.44|26.25|25.63|22.5|51.88|48.44|56.25|68.13|70|64.38|54.06|28.44|37.5|30.63|||10.63|13.44|12.5|6.88|17.19|20|31.4|23.5|22.5|46.6|30|14.4|8.9|18.5|16.7|20.8|22|25.4|27.6|46.6|51.8|53.1|96.2|93.4|133.8|159.7|148.2|179.799|219.3|222.5|207.3|227.9|207.8|145|129.3|84.7|81|161.9|171.8|112.6|130.3|162.5|152.35|186.8|221|247|195.8|172.6|181.6|149.8|187|201.6|236.3|300.9|328.2|396.8|402.4|419.4|416.3|404.1|337.7|258.2|138.9|70.4|87|77.1|84|89.7|77.1|59.9|55.9|18.8|13.9|6.4|3.5|1.472|1.772|0.84|1.81|1.19|1.15|0.97|0.81|||||||||||||||||113.68|8.68|1.68||
2025-07-04 08:56:34|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|162|203.61|206.09||||||||||||||||263.48|285.06|238.33|232.64||
2025-07-04 08:56:36|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58|||||||||||||||||122.81|152.46|142.83||
2025-07-04 08:56:38|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|17.74|15|10.455|11.06|||||||||||||||||||||
2025-07-04 08:56:39|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|33.69|29.7|24.38|31.19|||||||||||||||||||||
2025-07-04 08:56:41|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04|||||||||||||||||44.84|46.43|39.34||
2025-07-04 08:56:44|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|151.6|135.16|124.71|143.14|||||||||||||||||387.47|255.43|369.06||
2025-07-04 08:56:46|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49|||||||||||||||||38.59|34.89|35.39||
2025-07-04 08:56:48|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62|||||||||||||||||59.39|35.54|32.09||
2025-07-04 08:56:50|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.055|3.167|3.222|3.222|5.445|6.5|7.555|2.945|1.389|1.417|1.889|2.306|2.6667|3.222|4.667|4.25|3.1111|5.213|8.489|10.493|14.498|18.033|20.2467|26.2667|27.34|28.6867|26.7333|24.19|21.35|16.18|14.79|17.84|20.17|19.04|21.99|24.85|28.1|27.65|26.16|21.26|26.97|34.49|35.5|52.66|58.64|53.06|59.41|73.24|52|43.15|51.56|47.53|46.57|42.53|39.57|34.35|36.31|37.33|37.22|36.38|40.17|40.07|31.28|26.02|28.8|34.81|37.18|33.13|44.15|37.39|31.28|37.5|39.35|37.64|39.22|40.66|37.65|33.71|41.7|44.5|43.46|40.24|34.7|33.25|41.78|47.69|61.35|75.96|66.63|70.2|81.35|108.14|106.62|112.59|119.76|117.07|||||||||||||||||202.52|165.6|164.16||
2025-07-04 08:56:52|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|75.62|76.29|75.42|69.73|71.91|58.34|64.59|67.01|60.66|46.46|57.13|||||||||||||||||189.1|182.08|185.14||
2025-07-04 08:56:54|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2|||||||||||||||||||||
2025-07-04 08:56:56|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95|||||||||||||||||173.81|163.7|162.97||
2025-07-04 08:56:59|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.51|19.25|10.95|11.52|12.06||||||||||||||||12.03|11.48|9.92|11.25||
2025-07-04 08:57:02|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34|||||||||||||||||17.0999|12.5999|10.8674||
2025-07-04 08:57:04|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31|||||||||||||||||41.51|29.19|34.94||
2025-07-04 08:57:06|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89|||||||||||||||||172.54|188.77|162.5||
2025-07-04 08:57:08|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|27.14||||||||||||||||74.84|51.02|39.67|43.27||
2025-07-04 08:57:11|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08|||||||||||||||||85.31|76.54|78.87||
2025-07-04 08:57:14|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93|||||||||||||||||7.16|6.68|5.45||
2025-07-04 08:57:16|russ2000_0399|CHDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167|7.25|7.4167|7.3333|7.4167|7.6667|7.4167|6.4583|5.8333|6.9167|6.9167|6.5833|6|6.1667|5.75|5.5833|7.6667|6.771|10.25|9.8333|10|11.4167|10.9167|8.6667|7.5833|7.3958|7.4375|7.875|9.4375|9.125|10.1433|10.7467|9.5633|14.1467|11.6667|12.4167|12.9067|11.34|12.35|12.0167|12.1833|12.58|12.6267|11.76|15.4833|14.8867|14.3533|13.0967|12.6267|13.3567|13.8467|13.4733|13.3267|14.62|17.1433|16.62|17.4933|15.1767|14.2467|14.8067|11.6867|10.0067|12.9767|12.59|11.5333|11.86|11.1767|11.4567|13.1967|13.9167|14.56|14.5933|16.18|17.4|20|19.0767|21.07|21.9933|27.98|27|29.95|31|28.7233|31.39|32.0967|36.6133|41.56|44.29|48.9833|45.2067|41.8367|49.7933|51.0333|50.1|55.8833|65.1333|78.3333|86.0667|99.8|94.2|92.5867|93.8|98.58|123.26|130.01|125.64|132.67|174.76|||||||||||||||||142.11|118.5|95.47||
2025-07-04 08:57:19|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79|||||||||||||||||24.58|23.21|12.66||
2025-07-04 08:57:21|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|52.67|54.72|76.49|88.35|||||||||||||||||||||
2025-07-04 08:57:22|russ2000_0402|PEI|price_second_month|0|11.2644|10.3335|10.8017|11.988|12.55|12.3002|12.987|15.6718|16.8894|15.6797|15.992|17.1789|18.7406|22.7386|22.1764|23.3321|25.4873|23.75|21|23.375|22|21.625|21|21.625|21.625|24.375|25|25.625|21.5|17.75|15.625|18.875|20.875|19.875|18|19.375|21.125|20.75|21.375|27.125|26.125|24|24.5|24.75|24.625|23.125|18.25|21.25|21.875|21.125|19.5|20.75|19.75|20.625|22.875|22.875|22|25.813|23.938|24.75|23.563|21.625|20|19.0625|20.75|19.9375|17.0625|16.5625|17.4375|17.4375|19|21.45|22.95|21.94|22.75|23.1|25.9|26.25|25.31|25.9|28.22|31|34.5|36.45|33.3|38.26|40.75|40.6|44|43.15|36.93|40.4|37.3|42.32|39.5|43.16|47.53|37.83|34.53|24.73|26.85|19.85|4.5|3.05|5.58|6.63|7.39|10.05|13.79|10.46|13.43|14.44|17.16|10.31|9.33|13.42|12.68|15.72|16.66|18.05|19.89|18.55|17.99|18.76|17.95|20.16|23.37|22.78|22.32|19.84|21.56|19.16|21.1|25.09|19.17|16.5|10.7|10.03|11.09|10.44|11.01|10.2|8.19|6.15|6.41|5.14|5.76|2.36|1.13|1.1|||||||||||||||||||||
2025-07-04 08:57:25|russ2000_0403|EE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:57:26|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|97.85|81.27|75.22|76.71|||||||||||||||||177.4|206.21|219.11||
2025-07-04 08:57:28|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9|||||||||||||||||30.16|24.92|21.45||
2025-07-04 08:57:30|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.29|63.59|63.54|67.16|73.87||||||||||||||||83.08|90.97|101.49|106.61||
2025-07-04 08:57:32|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34|||||||||||||||||188.4|164.4|155.7||
2025-07-04 08:57:35|russ2000_0409|ATU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:57:35|russ2000_0412|AYR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:57:36|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32|||||||||||||||||147.6|103.66|86.88||
2025-07-04 08:57:38|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|27.98|25.61|23.89|23.16|24.31|23.6|20.64|19.18|18.93|20.18|23.75|23.64|20.83|18.16|19.96|||||||||||||||||31.65|31.99|29.82||
2025-07-04 08:57:40|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|164.25|117.58|128.71|||||||||||||||||115.63|129.66|129.2||
2025-07-04 08:57:42|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99|||||||||||||||||104.28|91.78|90.32||
2025-07-04 08:57:44|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.18|13.98|15.5|14.46|||||||||||||||||57.81|55.89|53.47||
2025-07-04 08:57:53|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06|||||||||||||||||41.87|42.33|43.43||
2025-07-04 08:57:56|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57|||||||||||||||||118.53|108.89|115.6||
2025-07-04 08:57:58|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|14.89|17.85|21.12|18.62|21.64|23.99|18.5|15.57|14.93|18.07|18.9|19.8|24.78|18.12|14.04|14.59|14.91|13.61|16.56|16.9|17.83|17|14.54|11.9|13.48|11.24|8.02|6.48|9.22|7.22|9.16|10.66|6.24|5.21|3.44|1.86|3.92|3.9|1.95|1.13|||||||||||||||||||||
2025-07-04 08:58:00|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07|||||||||||||||||164.4|132.92|131.26||
2025-07-04 08:58:03|russ2000_0427|MRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:58:03|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17|||||||||||||||||69.23|63.29|56.24||
2025-07-04 08:58:06|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31|||||||||||||||||103.58|79.94|66.57||
2025-07-04 08:58:09|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63||||||||||||||||42.93|43.57|39.09|37.17||
2025-07-04 08:58:12|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.375|0.3125|0.1563|||0.065|0.39|0.15|0.01|0.28|0.3|0.2|0.2|0.32|0.23|0.15|0.075|||0.05|0.26|||||3.56|3.1|17.55|24.17|24.12|19.07|17.92|22.06|19.59|27.75|18.15|21.46|23.7|22.97|24.28|30.8|36.11|28.87|26.4175|20.86|32.85|25.21|22.09|25.08|22.5|23.23|24.92|30.72|33|33.76|34.92|35.48|32.85|31.63|36.45|37.19|30.71|28.96|37.43|33.95|28.45|25.62|20.65|25.3|14.1|22.9|20.1|25.3|25.3|28.9|19.87|13.1|9.61|3.14|1.75|1.57|0.7688|0.6058|||||||||||||||||||||
2025-07-04 08:58:13|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.2836|7.5655|9.0745|10.2182|12.2018|12.7364|10.9326|10.3428|8.9606|9.5802|10.59|11.3199|9.2942|10.1879|9.3836|10.3703|10.2028|11.8412|14.7456|13.9264|15.9074|17.1883|19.0557|18.5018|18.0503|20.4567|23.3891|26.496|31.4822|30.5571|25.0255|28.7636|27.3818|26.3345|27.2727|27.1|26.2909|25.8727|25.3636|27.8545|28.5|26.82|24.35|21.05|21.85|24.45|25.01|23.38|12.5|10.99|14.75|16.92|21.17|19.61|16.29|18.23|19.31|16.11|15.65|15.54|18.98|18.62|18.4|17.88|20.01|22.16|24|25.93|22.54|24.67|25.9|26.75|24.94|26.09|27.52|30.47|22.71|27.53|29.76|38.8|38.05|34.3|35.85|39.3|38.65|43.45|47|38.14|40.13|37.73|35.17|42.42|40.38|30.78|31.73|||||||||||||||||73.13|67|62.63||
2025-07-04 08:58:16|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31||||||||||||||||11.12|12.23|8.75|10.04||
2025-07-04 08:58:17|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04|||||||||||||||||16.15|20.01|31.22||
2025-07-04 08:58:21|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||4.4301|7.8178|7.4455|7.0733|6.9244|6.1053|6.2542|6.4776|5.5841|6.9614|6.9989|6.8499|9.9768|14.2954|13.5507|18.8373|13.8116|15.4122|16.1194|16.5849|16.6595|17.4225|10.4796|14.2209|11.7267|14.7793|15.468|15.4494|14.4443|19.0977|20.3542|18.7627|21.3761|21.309|20.7685|17.418|19.4283|21.7558|17.6012|18.584|16.6854|17.418|17.5654|17.0383|19.6785|17.8871|19.2854|24.7935|28.1217|25.9372|31.9412|30.0873|32.5979|36.4085|38.879|42.0686|43.2435|41.3181|39.2229|40.4604|42.8817|39.7501|39.3793|29.5423|26.7636|34.1347|34.0096|34.2196|34.1213|32.6024|35.1443|48.6936|42.3367|44.5256|39.6429|38.7628|44.1727|38.5126|38.4233|40.4738|40.0057|44.2147|47.8364|53.577|50.9342|46.1091|46.9843|40.9615|41.7503|40.3742|37.144|32.6932|27.8624|33.0329|33.8448|35.6931|39.643|35.2439|37.1054|46.273|41.51|52.23|51.45|41.54|44.66|41.61|46.97|42.34|37.3|26.8|31.61|||||||||||||||||||||
2025-07-04 08:58:23|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7|||||||||||||||||||||
2025-07-04 08:58:25|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48|||||||||||||||||36|37.34|36.23||
2025-07-04 08:58:26|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08|||||||||||||||||26.42|20.49|26.37||
2025-07-04 08:58:28|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||1.3125|1.3959|1.8542|2.6667|1.7917|2.2917|2|1.625|1.2917|1.1667|1.2292|1.5208|1.2917|1.292|1.334|1.042|1.042|1.25|1.834|2|1.667|1.75|2.167|2|2.292|2.709|2.542|3.709|3.5|3.792|3.8333|3.3333|3.4583|2.4583|2.3333|1.4375|0.8958|0.9375|1.3958|2.4567|2.8133|2.49|2.7333|3.4667|2.6|3.3667|3.1667|4.057|6.7|8.8367|11.3067|10.3|9.62|13.02|12.085|8.7|12|14.5|17.42|21.46|20.83|20.43|22.48|24.93|21.42|17|9.35|15.39|18.53|15.42|13.66|15.11|18.79|19.1|21.22|21.03|23.86|28.79|32.74|41.75|46.72|36.3|42.26|37.46|44.62|48.31|52.91|53.81|55.27|63.58|52.83|52.52|57.76|57.78|48.14|46.59|41.27|38.89|42.17|43.69|51.72|45.9|44.35|53.65|58.7|67.4|73.7|90.75|81.3|89.05|87.66|94.72|98.73|80.84|76.92|69.77|59.75|||||||||||||||||108.86|112.28|127.91||
2025-07-04 08:58:31|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|50.78||||||||||||||||38.3|41.9|50.63|65.35||
2025-07-04 08:58:34|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86|||||||||||||||||3.04|3.3|2.73||
2025-07-04 08:58:36|russ2000_0449|LOGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:58:37|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59|||||||||||||||||99.37|82.58|89.45||
2025-07-04 08:58:40|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|103.46|64.63|66.65|||||||||||||||||81.28|70.76|72.59||
2025-07-04 08:58:42|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56|||||||||||||||||26.55|20.23|20.09||
2025-07-04 08:58:45|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.3125|16|15.625|17.0625|17|19.3125|18.2815|17.094|16.469|13.75|9.4688|6.375|7.9063|7.1875|6.5|7.2188|7.0313|7.25|9.0313|10.6|10.52|11.655|11.075|11.3|14.375|11.56|12.63|12.065|11.62|12.22|13.95|16.6|14.239|15.205|16.96|16.54|15.15|11.275|12.025|12.85|11.955|9.46|12.57|11.93|14.875|11.405|12.635|11.485|10.165|9.12|8.64|8.56|11.59|22.995|30.67|25.395|25.075|26.92|31.785|28.465|23.815|29.2|33.9|35.37|33.67|32.49|36.29|36.54|46.15|57|51.7|45.84|42.2|42.97|41.83|45.05|39.83|35.02|40.62|40.75|34.25|39.76|42.64|41.03|37.97|37.55|43.79|39.21|45.21|40.73|29.74|33.89|31.25|33.54|42.45|33.72|31.47|33.23|||||||||||||||||||||
2025-07-04 08:58:47|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6565|5.594|5.969|6.594|7.0315|8.469|7.891|7.375|5.5625|5.125|4.6563|4.75|6.6875|6|4.3438|4.375|3.1563|3.5938|1.9844|2.4375|3.275|3.4325|2.75|1.95|2.775|1.4175|1.645|1.18|2.025|2.6425|3.42|6.875|8.2525|7.0525|10.875|13.565|13.74|16.205|20.3|22.285|23.94|24.1|28.48|31.91|36.51|33.56|24.61|32.98|36.32|38.21|27.1|20.02|19.13|22.47|26.84|24.36|29.99|29.15|33.09|37.3|36.66|31.49|28.69|35.63|35.63|30.01|31.59|37.56|37.3|37.95|37.63|40.04|47.07|47.13|37.62|38.94|42.04|41.29|38.89|36.4|38.3|40.92|42.75|50.5|34.4|39.05|44.55|43.65|48.3|53.2|43.69|45.73|39.64|43.06|51.6|55.01|46.77|53.38|||||||||||||||||51.64|41.1|33.71||
2025-07-04 08:58:49|russ2000_0458|WERN|price_second_month|0||||||||||||||2.72|3.08|3.64|2.8|3.36|2.08|2.44|1.96|2.2601|2.88|3.1399|2.9199|3.2|3.4|2.88|3|2.28|1.96|3|3.66|3.96|3.8|4.96|5.2|5.56|6.4|6.32|6.88|7.4401|8.4|9.28|8.8801|8.0801|7.1998|8.0606|6.1598|6.4798|6.8006|7.36|7.8398|8.3998|7.7398|8.3998|9.3598|10.4997|10.2597|11.9397|11.4|8.8498|9.8623|10.7247|11.5872|12.6934|9|8.0248|7.5186|8.0998|8.4748|10.0122|11.9157|13.4397|14.3696|14.2076|14.816|14.304|17.656|15|18.312|19.824|18.11|19.07|19.09|17.72|22.5|21.4|18.81|17.85|20.49|19.43|19.47|18.53|18.64|19.28|19.33|18.61|17.55|17.79|18.94|22.81|17.38|13.62|17.99|17.48|18.66|22.31|22.54|19.94|21.58|23.55|25.08|23.28|23.44|24.22|24.34|22.25|21.69|23.02|25.03|23.04|24.07|25.85|26.4|24.9|31.02|32.07|27.52|26.49|26.96|26.55|24.89|23.08|27.05|28|27.25|33.1|38.2|37.25|39.2|37.05|33.86|34.53|27.88|32.68|36.76|33.6|46.22|46.01|||||||||||||||||40.88|32.56|25.95||
2025-07-04 08:58:52|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|63.6|17.89|37.3|29.51||||||||||||||||15.48|10.46|8.74|4.43||
2025-07-04 08:58:54|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.13|76.38|66.74|82.85|||||||||||||||||139.98|131.46|129.31||
2025-07-04 08:58:56|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.72|30.36|24.66|23.59|||||||||||||||||33.75|30.49|35.32||
2025-07-04 08:58:59|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.2963|2.0926|2.7778|3.0741|3.8518|3.8889|3.7778|4.3333|5.3703|5.861|6.8333|7.9443|9.75|10.25|9.2083|4.9793|2.6667|1.875|2.9167|2.0417|3.6042|3.6667|2.1667|2.2917|1.7708|1.875|1.6667|1.5208|1.6563|1.3646|0.9271|0.3958|0.4375|0.65|0.5333|0.6233|1.7833|1.1133|0.9569|1.2133|1.0033|0.8933|1.2103|1.43|1.9967|1.8|2.0133|2.3267|2.4467|2.0667|2.37|2.5167|2.8667|3.2133|4.83|4.6167|6.6|6.8367|7.85|10.35|9.12|6.7433|8.2633|9.8333|10.1267|11.7167|12.5367|14.7367|15.3433|18.0866|17.3933|21.0033|25.1866|26.02|26.23|30.33|32.22|26.79|34.46|23.17|29.05|24.9|24.99|22.91|20.46|18.8|22.86|20.86|17.54|17.04|10.45|12.13|13.17|16.525|21.81|18.32|18.63|18.22|17.72|16.53|16.04|21.63|32.05|35.74|34.46|30.43|36.53|30.2|22.97|31.24|27.89|||||||||||||||||||||
2025-07-04 08:59:01|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.35|7.57|6.69|8.77|||||||||||||||||12.1|7.76|5.68||
2025-07-04 08:59:03|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39||||||||||||||||43.97|50.81|38.32|45.35||
2025-07-04 08:59:05|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|39.38||||||||||||||||64.09|57.33|59.96|54.45||
2025-07-04 08:59:07|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|10.44|11.3|10.87|16.23|21.71|22.66|16.75|14.93|14.22|11.92|14.63|13.86|14.89|12.48|13.03|17.82|19.06|20.19|19.6|18.315|15.87|19.28|12.16|9.73|7.23|9.12|8.52|11.27|10.79|10.63|13.11|15.95|16.16|10.44|8.22|2.21|2.11|1.55|1.13|0.6269|1.01|0.801|0.4855|||||||||||||||||4.36|3.43|3.63||
2025-07-04 08:59:09|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61|||||||||||||||||48.49|39.96|36.52||
2025-07-04 08:59:12|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46|||||||||||||||||||||
2025-07-04 08:59:14|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31|||||||||||||||||74.04|59.17|56.75||
2025-07-04 08:59:17|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36|||||||||||||||||96.71|94.04|82.06||
2025-07-04 08:59:19|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|25.24|27.15|30.42|26.07|27.61|26.79|32.87|33.47|26.47|19.05|21|12.83|15.37|9.95|17.77|17.57|21.75|20.85|16.25|11.3|13.95|11.3|14.4|11.75|6.69|6.22|4.27|1.47|1.28|0.8625|0.3294|0.58|||||||||||||||||15.25|18.66|14.74||
2025-07-04 08:59:21|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|7.7375|9.4975|10.7175|7.75|8.1025|7.9575|8.64|8.445|6.6675|7.04|7.45|7.2425|5.03|3.915|5.7375|7.4625|7.3125|7.91|6.9625|6.735|8.7825|8.33|8.72|8.535|9.64|10.3675|10.9275|11.3625|11.0375|12.3375|14.7975|16.505|18.4425|19.3725|20.5675|24.52|30.055|34.675|27.65|29.735|41.085|38.14|42.81|45.11|36.7|32.99|33.75|26.37|30.88|20.85|18.45|35.54|26.28|31.26|38.13|32.67|26.41|23.73|26.25|33.55|||||||||||||||||||||
2025-07-04 08:59:23|russ2000_0483|PEGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:23|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|37.62||||||||||||||||78.5|67.1|54.03|54.15||
2025-07-04 08:59:26|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02||||||||||||||||76.63|73.85|70.64|67.97||
2025-07-04 08:59:29|russ2000_0487|MDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:29|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.68|21.38|17.82|24.54|20.92|17.92|16.34|17.24|16.61|19.01|17.82|19.53|22.26|21.27|26.69|24.44|26.09|22.22|20.98|17.69|19.32|24.52|23.8|28.06|26.82|29|24|20.35|25.2|29.17|27.96|31.46|30.84|22.07|29.54|30.31|29.75|30.15|||||||||||||||||||||
2025-07-04 08:59:31|russ2000_0489|IPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:31|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|41.13|33.26|25.68|23.48|32.21|24.48|21.8|25.75|27.4|23.6|27.3|22.05|18.35|24.1|17.24|14.5|19.33|19.33|20|21.3|27.74|25.96|26.54|||||||||||||||||32.64|41.46|40.02||
2025-07-04 08:59:33|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8|||||||||||||||||497.7|492.39|477.3||
2025-07-04 08:59:36|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.81|3.04|3.38|4.15|||||||||||||||||||||
2025-07-04 08:59:37|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11|||||||||||||||||43.82|40.88|40.97||
2025-07-04 08:59:39|russ2000_0494|TYPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:40|russ2000_0495|HF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:41|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02|||||||||||||||||46.59|38.06|30.37||
2025-07-04 08:59:43|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.21|14.27|5.65|6.38|||||||||||||||||||||
2025-07-04 08:59:45|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|98.41|89.83|75.13|67.4|39.71|31.07|35.6|21.84|19.28|16.63|25.96|31.44|34.33|39.72|34.73|33.23|47.22|49.97|63.51|77.62|60.61|85.2|77.91|63.07|55.61|67.39|40.21|73.95|||||||||||||||||193.25|190.55|156.86||
2025-07-04 08:59:47|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.62|11.9|8.6|11.33|||||||||||||||||2|1.62|2.22||
2025-07-04 08:59:49|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15|||||||||||||||||||||
2025-07-04 08:59:52|russ2000_0503|CBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:52|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.93|31.2|26.7|32.53|||||||||||||||||36.79|35.98|35.58||
2025-07-04 08:59:54|russ2000_0505|MTZ|price_second_month|0|5.7501|5.25|4.4167|4.2501|3.75|4.0834|5.0001|6.3333|5.4166|4.9166|4.8334|4.9166|4.0834|2.6667|2.4166|2.7084|3.6667|4.8334|5.0001|7.5|9.3333|9|12.5833|12|15|13.3333|12.6667|10.2501|9.3333|5.5001|6.6667|6.2499|4.7501|5.3333|2.7917|3.5001|1.9166|2|2.0833|2|1.4167|1.6667|3.0833|5.0833|5.5001|5.4166|5.3325|8.5005|8.3325|7.0005|6.8325|6.6675|20.8335|19.6665|31.5|34.9995|40.6245|46.6875|25.5|28|20.625|10.6667|15.5|16.75|16.1667|18.625|27.4583|38.5|45.5834|36|27|14.98|16.07|10.05|5.45|5.76|8|3.55|4.01|1.51|4.71|9.58|13.28|12.12|4.27|5.41|8.39|9.09|8.46|11.55|9.87|12.95|12.87|11.59|11.28|11.46|13.59|14.78|10.11|8.71|11.79|14.12|6.41|9.46|12.95|9.46|12.76|13.24|11.63|9.68|14.33|18.62|21.05|22.2|16.01|17.59|16.35|18.24|22.84|30.09|31.8|31.8|31.65|40.94|36|30.5|24.1|22.07|17.66|16.56|20.43|16.98|23|29.45|37.95|39.25|42.4|40.8|44.85|50.95|46.65|43.8|45.09|43.18|46.49|62.87|66.34|49.08|39.15|46.21|||||||||||||||||144.06|130.59|155.93||
2025-07-04 08:59:57|russ2000_0506|BABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:59:57|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2619|17.5595|13.6111|13.4921|19.0079|20.3968|17.8571|16.0119|17.5|13.1944|10.8135|9.8611|9.2857|9.11|5.58|4.93|5.15|4.23|6.09|4.92|5.26|5.65|6.85|7.85|8|7.05|8.25|7.7|9.9|10.95|8.15|8.2|7.29|4.14|3.92|2.96|2.73|4.86|||||||||||||||||||||
2025-07-04 08:59:59|russ2000_0508|HIBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.037|3.5556|4.8889|3.0864|2.9383|3.1852|4.7901|4.3951|5.6543|5.679|7.8637|4.514|5.1338|6.3585|8.0593|6.643|7.4015|6.7408|7.9437|9.6667|11.24|15.4845|14.4333|12.0933|16.5133|18.08|23.4467|23.88|29.65|30.98|24.92|24.67|30.9|31.66|28.27|25.15|19.59|16.96|20.61|21.89|14.68|13.91|18.38|18.18|19.47|22.75|25.47|26.51|34.44|32.31|39.71|37.46|42.38|48.95|56.85|57.42|54.87|52.05|56.7|58.9|63.81|55.87|57.47|46.15|45.66|48.71|47.36|37.49|28.86|34.98|34.54|38.61|39.8|30.15|23.45|11.15|19.3|24.15|26|27.65|17.96|17.74|22.84|16.16|28.2|23.57|18.71|25.3|||||||||||||||||||||
2025-07-04 09:00:01|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|40.21|38.89|41.51|43.93|39.75||||||||||||||||87.78|107.9|93.37|102.9||
2025-07-04 09:00:04|russ2000_0512|PIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:05|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89|||||||||||||||||27.87|22.24|19.31||
2025-07-04 09:00:08|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|24.05|24.575|23.41|28.635|33.98|40.25|38.345|34.545|37.25|33.57|35.3|31.85|37.17|39.33|46.65|47.53|47.97|52.85|63.75|61.82|69.24|66.26|61.75|61.17|54.83|49.44|38|62.61|63.01|63.25|55.6|47.25|45.25|47.6|37.6|24.5|28.9|30.81|33.88|17.73|15.62|21.57|26.25|29.06|32.97|||||||||||||||||27.12|26.15|28.79||
2025-07-04 09:00:09|russ2000_0517|BEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:10|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685|||||||||||||||||12.77|10.32|8.95||
2025-07-04 09:00:13|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|235.1||||||||||||||||262.07|234.95|228.36|233.16||
2025-07-04 09:00:15|russ2000_0521|CRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:16|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|86.37|71.42|61.59|||||||||||||||||81.62|69.84|74.33||
2025-07-04 09:00:18|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.45|3.57|4.69|8.79|||||||||||||||||||||
2025-07-04 09:00:19|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1|||||||||||||||||21.59|21.51|14.83||
2025-07-04 09:00:22|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14|||||||||||||||||8.03|7.33|10.61||
2025-07-04 09:00:23|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47|||||||||||||||||88.37|86.56|74.42||
2025-07-04 09:00:26|russ2000_0534|VSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:27|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|24.1|24.4|23|18.42|20.72|20.37|19.18|20.59|19.89|12.85|11.57|||||||||||||||||||||
2025-07-04 09:00:29|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|18.9|20.3|17.66|18.31|||||||||||||||||21.99|20.46|17.41||
2025-07-04 09:00:30|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|29.5|23.39|15.32|15.28|16.19|18.58|19.61|23.39|18.45|19.1|22.04|17.89|14.36|18.3|13.62|16.74|15.88|14.68|17.77|18.25|20.52|17.08|10.4|11.29|14.93|15.6|3.3|0.74|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.44|25.75|20.66|24.11|||||||||||||||||||||
2025-07-04 09:00:32|russ2000_0538|TTPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:33|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|226.3|196.25|212.2|211.8|176.17|180.17|174|179.39|201.9|192.31|135.45|184.33|||||||||||||||||324.7|332.8|335.01||
2025-07-04 09:00:35|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24|||||||||||||||||163.96|146.33|134.86||
2025-07-04 09:00:38|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.15|2|3.52|2.79|||||||||||||||||||||
2025-07-04 09:00:39|russ2000_0543|ACHN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:40|russ2000_0545|TERP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:00:40|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|35.36||||||||||||||||76.18|85.79|86.76|99.62||
2025-07-04 09:00:43|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|27|25.61|||||||||||||||||28.44|22.46|19.94||
2025-07-04 09:00:45|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02|||||||||||||||||5.52|5.13|5.14||
2025-07-04 09:00:47|russ2000_0549|SPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|9.438|11.9|11.7|12.57|6.09|5.82|3.25|2.02|2.32|2.51|3.14|4.9|4.96|3.8|4.09|5|9.3|12.66|10.24|10.22|11.79|13.45|18.44|21.44|23.59|26.04|25.46|20.47|21.08|22.08|24.09|22.15|18.09|12.25|14.31|14.14|12.43|15.42|13.07|15.33|15.57|16.36|15.66|17.22|18.18|17.47|15.4|14.17|16.95|17.68|20.61|23.4|22.63|24.38|21.14|23.18|26.55|31.75|28.3|22.89|20.84|27.46|32.45|37.31|38.87|29.8|24.84|24.99|22.13|22.92|21.44|18.44|21.99|12.56|11.14|14.16|14.74|20.68|20.25|||||||||||||||||18.98|20.19|19.46||
2025-07-04 09:00:50|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|71.94|51.84|69.65|||||||||||||||||78.85|87.97|64.72||
2025-07-04 09:00:52|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38|||||||||||||||||||||
2025-07-04 09:00:54|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|20.57||||||||||||||||58.7|67.76|53.46|71.46||
2025-07-04 09:00:57|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|128.42|139.28|141.72|156.92|||||||||||||||||||||
2025-07-04 09:00:58|russ2000_0554|CCC|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44|||||||||||||||||||||
2025-07-04 09:01:01|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.513|3.507|4.509|5.511|6.1667|6.5833|6.4167|5.292|4.4167|4|5.1253|6.4167|5.5833|6.3333|5.5417|9.0417|8.7917|5.75|9.0833|6.1667|4.9583|5.0417|5.1667|5.92|1.9333|1.9|1.74|3.7733|1.7667|2.7067|2.4|4|6.3067|7.9|9.3133|7.8333|7|6.86|7.0853|5.9|4.8867|3.7733|5.68|6.0667|5.12|4.7067|5.06|5.5533|6.5333|5.6267|5.1467|5.0733|4.9933|1.5867|2.3133|3.5333|4.28|5.6133|5.82|7.64|8.0533|9.1667|12.1267|12.2|10.6333|8.6|8.6133|6.28|6.7933|6.5667|8.4267|11.9333|16.2333|22.3|25.56|21.48|20.78|22.2|25.6|20.98|19.64|21.18|17.16|17.01|12.48|5.8|8.75|8|9.85|11.15|7.85|4.45|4.75|2.27|2.94|3.12|2.35|2.33|2.51|1.43|1.98|||||||||||||||||||||
2025-07-04 09:01:03|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.34|14.62|9.88|11.49|||||||||||||||||||||
2025-07-04 09:01:04|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83|||||||||||||||||6.78|5.34|4.15||
2025-07-04 09:01:07|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805|||||||||||||||||156.45|153.88|130.39||
2025-07-04 09:01:09|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.1667|2.4167|3.0417|2.9167|2.875|3.1043|2.9583|3.5|3.6667|3.75|4.0833|4.3646|3.625|2.9583|2.5833|2.5833|2.9167|2.8854|2.9167|2.7833|3.26|3.3333|3.3967|4.15|4.3333|3.9867|4.3033|4.2433|4.47|5.5367|6.3833|5.45|5.8667|7.9467|10.28|9.82|12.3267|13.7167|19.3733|34.4267|25.74|27.6|27.54|26.7067|31.34|27.2267|29.52|28.3933|30.0067|8.6333|9.1467|16.3933|18.1667|18.4667|21.8067|21.18|24.6133|22.8067|32.5534|28.42|26.8067|26.24|28.7267|29.76|26.5333|28.3133|31.7333|35.6134|44.5067|56.1934|54.1467|46.39|64.31|54.2|45.22|47.1|32.91|34.58|25.83|35.78|36.53|38.9|40|35.15|31.35|31.25|35.4|32.2|41.25|33.11|37.08|27.15|24.72|23.72|20.78|13.05|17.07|||||||||||||||||47.74|42.78|35.51||
2025-07-04 09:01:11|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86|||||||||||||||||57.23|52.12|48.05||
2025-07-04 09:01:14|russ2000_0562|EXPO|price_second_month|0|||||||||||||||||||||||||||||||2.125|2.9063|3.0938|1.5625|1.5313|1.75|0.9688|0.875|0.8125|1.1406|0.9063|0.8125|0.625|0.6563|0.625|0.5938|0.5625|0.625|0.6406|0.8594|0.8438|0.6875|0.7188|0.7813|0.7188|0.6875|0.7813|0.9063|1.1719|1.25|1.1875|0.7813|0.7813|0.7188|0.8828|0.8281|0.8438|1.0078|0.9531|1.0859|1.1875|1.4375|1.4875|1.1325|1.245|1.6187|1.6|1.5525|1.6138|1.75|1.9911|2.155|2.84|2.7625|3.1162|3.25|3.4737|3.0225|3.0962|3.75|3.4188|3.975|3.75|3.84|4.455|4.6025|5.75|6.09|6.9625|7.275|8.155|7.69|7.63|5.6175|6.56|7.07|6.7475|6.6575|6.8725|7.71|8.7|9.8375|10.72|10.565|11.845|12.055|11.805|13.015|13.36|12.5675|14|16.2825|19.3425|17.81|17.6825|18.265|19.015|21.6325|21.28|21.375|25.815|23.345|26.955|25.215|30.325|28.725|29.65|34.05|37.75|38.875|49.15|52.35|50.32|56.63|56.05|70.89|63.55|73.65|74.24|80.455|||||||||||||||||98.71|84.66|76.34||
2025-07-04 09:01:17|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.0157|2.3125|2.0625|2.375|2.25|2.719|4|3.625|3.625|3.219|3.75|4.4065|3.6875|4.219|4.6875|5.4065|4.875|3.6875|4.7188|5.375|5.25|7.4063|9.6719|9.5|6.875|14.9844|12.0938|9.9648|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.8345|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69|||||||||||||||||50.41|36.61|40.38||
2025-07-04 09:01:20|russ2000_0564|CWT|price_second_month|0|2.9688|3|3.0313|3.3438|3.75|3.875|3.4375|4.5|5.6875|6|5.9688|6.125|6.375|7.25|6.9375|7.0625|6.5313|7.0625|7.5625|7.375|6.625|6.75|6.1875|6.0625|6.1875|6.7813|6.8125|7.125|6.5|6.375|6.625|6.375|7.5|6.5|6.9375|7.4375|7.8125|7.875|8.3125|8.8125|8.875|10.125|9.75|8.5625|8.875|8.75|7.75|8|8|7.75|8.3125|8.719|8.625|8.9375|9.7815|10.5|11.4065|11.594|13.375|15.0625|11.0938|10.9375|13.0313|12.25|13|14.9375|15.8125|13.4375|11.6563|13.125|13.4688|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34|||||||||||||||||51.19|45.45|47.25||
2025-07-04 09:01:22|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.875|49.75|11.375|9.8125|2.8125|3.9375|2.2|3.17|3.07|4.3|3.75|1.69|1.94|1.7|2.19|3.48|7.04|5.77|5.52|5.65|4.595|4.65|4.39|5.12|6.06|5.81|6.28|5.2|4.47|5.5|5.67|7.49|7.67|6.54|8.13|7.09|4.39|4.28|5.46|7.88|8.78|7.23|6.48|6.75|8.5|10|12.6|11.62|12.18|12.09|11.08|14.38|15.1|17.04|16.84|22.6|23.92|19.33|17.3|19.08|17.94|16.23|16.75|19.57|20.02|17.67|19.07|23.06|25.1|21.1|20.4|16.3|16.3|13.5|15.45|16.8|12.91|17.39|16.2|20.82|22.25|18.29|23.45|22.44|||||||||||||||||||||
2025-07-04 09:01:24|russ2000_0566|UIS|price_second_month|0|179.5545|177.3652|157.9708|153.2782|165.7905|185.8105|178.6165|211.7744|204.8928|215.5285|194.2571|226.1638|199.5745|244.9327|274.9627|354.7293|402.5903|447.5|287.5|367.5|333.75|320|275|286.25|266.25|216.25|147.5|141.25|145|85|28.75|43.75|38.75|57.5|37.5|96.25|92.5|90|86.25|125|113.75|111.25|115|145|110|98.75|93.75|90|106.25|81.25|65|61.25|82.5|58.75|76.25|66.25|67.5|113.125|143.125|178.75|245|179.375|285|298.125|379.375|430|287.5|298.75|271.25|130|121.875|163.8|119.4|118.2|119|111|114.383|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66|||||||||||||||||7.98|4.31|4.77||
2025-07-04 09:01:27|russ2000_0567|RRGB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|11.5|16.74|23|26.51|29.25|28.25|34.97|51.25|46.34|55.49|45.42|57.4|39.99|43.01|43.19|35.19|39.48|39.96|37.69|39.72|33.33|33.87|27.29|10.58|13.23|18.29|18.01|16.07|20.32|19.66|18.53|18.62|20.69|35.08|31.96|26.1|34.62|32.12|30.69|32.17|42.23|51.2|66.05|77.89|77.84|72.09|53.07|66.99|83.47|85.88|83.11|68.81|63.82|50.62|50.26|53.85|47.75|72.25|57.65|50.25|53.65|47.4|40.45|35.01|33.13|30.71|33.49|26.08|27.5|15.63|9.29|||||||||||||||||5.39|5.63|5.1||
2025-07-04 09:01:29|russ2000_0568|OTTR|price_second_month|0|5.6563|5.75|6.25|6.2813|5.7813|6.4688|6.875|6.8125|7.5625|7.875|8.4063|9.0625|9.7813|11.75|11.875|11.5938|9.7813|9.8125|9.0625|10.625|9.625|9.5|9.375|9.75|10.625|11.375|11.375|12|11.25|11.5|12.75|13.25|14.25|14.625|14.625|16.75|17|15.875|15.875|17.875|16.875|16.875|15.625|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16|16.25|16.125|15.375|16.25|17.375|18.9375|16|17.5625|19.875|18.5313|19.625|19.9063|19.875|18.5|21|20.875|23.625|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.748|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85|||||||||||||||||80.64|79.73|77.18||
2025-07-04 09:01:32|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.8|11.55|11.62|11.91||22.35|23.23|21.19|18.47||||9.14|8.81|8.04|7.15|5.84|7.45|9.09|5.97|8.01|7.82|9.24|10.41|11.14|8.8|8.01|8.6|8.57|11.05|15|13.89|14.43|13.47|15.5|12.44|11.69|8.46|12.67|11.79|12.75|13|13.8|16.6|17.35|16.6|18.15|19.55|18.72|15.61|14.55|16.11|22.4|28.21|16.14|19.15|||||||||||||||||21.11|18.19|15.29||
2025-07-04 09:01:34|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.8196|2.0836|2.3889|2.8058|2.528|2.7222|2.4169|3|3.4169|3.2222|4.8889|6.2222|7.0555|7.2222|4.4444|4.3889|4.0833|4.1944|3.6944|3.5833|3.0556|3.3611|3.7778|3.5556|4.0278|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5304|8.8444|10.0889|9.8355|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11|||||||||||||||||14.68|12.62|12.28||
2025-07-04 09:01:36|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||0.9049|0.922|1.6391|1.0244|1.4001|1.6562|3.2611|3.5172|2.4757|3.4831|2.1347|2.3051|3.2099|2.4761|2.5614|3.7055|3.5858|2.0664|3.2613|5.1222|4.3201|4.8665|5.7368|5.8734|3.4323|2.3221|3.005|2.2538|2.681|3.6372|5.4637|34.1735|14.5645|20.7619|21.1034|17.1084|20.2729|16.0604|20.5925|8.6708|6.2122|5.6604|4.9883|4.1797|7.742|6.6766|7.5726|13.1128|10.6596|10.0149|9.9001|8.1846|10.4356|14.6098|15.2163|17.1067|11.0639|10.7634|12.397|10.5776|15.0305|10.6596|9.6761|8.8675|5.6002|6.5946|5.2342|4.5101|5.3399|6.9534|4.9941|5.3783|4.1259|4.3564|4.4409|4.2642|5.1017|4.6945|4.9173|4.9019|4.9864|5.6549|6.0698|5.4859|6.3387|6.1005|7.5066|6.5846|7.1992|7.7524|6.3464|5.3629|5.1324|4.341|2.9081|2.3127|2.7583|2.2358|1.6826|1.6442|1.8363|2.3972|2.2358|1.844|2.0514|1.8594|2.3588|2.789|2.1667|1.7979|2.3818|2.6123|3.0265|3.1005|||||||||||||||||||||
2025-07-04 09:01:38|russ2000_0573|KAMN|price_second_month|0|7.6212|8.0273|9.3703|8.4333|7.9335|9.4953|9.4953|11.2132|13.1185|12.4001|15.625|14.6875|15.4688|15|15.4688|19.6875|17.0313|19.375|13|15.5|17|14.5|13.75|13|14|13|8|8.125|7.25|6.875|7.5|8.75|8.875|9.125|8.125|9.375|10.5|9.75|10.125|11.5|11.375|11|9.5|10|9.5|9.625|10.125|11.375|12.25|12|11.5|10.25|12.125|9.5|12.625|13.75|13.688|16.75|18.5|17.25|18.375|13.438|16.25|13.5|13.25|13.063|11.875|9.938|10|13.125|11.625|16.25|17.04|13.23|14.62|14.97|17.01|11.22|10.61|9.83|10|12.75|12.8|14.11|11.78|11.66|12|11.93|15.47|23.99|19.16|22.71|18.6|17.91|23.12|22.81|29.38|32.91|31.9|24|25.9|30.15|23.55|11.72|15.85|20.73|22.65|23.95|24.49|21.29|28.17|31.87|36.08|34.15|31.03|34.49|29.25|32.8|36.24|34.9|33.91|35.2|39.86|39.72|42.53|40.66|39.34|41.5|42.36|38.83|40.14|43.94|42.71|44.89|48.72|51.77|48.31|49.04|59.66|61.22|70.77|65.21|56.77|61.58|55.61|58.39|63.6|55.46|40|46.25|||||||||||||||||||||
2025-07-04 09:01:41|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|152.85|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190|||||||||||||||||157.7|139.02|108.44||
2025-07-04 09:01:44|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||10.4679|12.2523|14.7502|16.5346|14.0365|15.583|18.3189|21.1737|18.2|16.7725|16.2967|11.8954|9.8732|14.7502|14.7502|17.843|15.8209|19.3895|17.7242|13.9177|13.6798|14.3935|15.583|17.843|16.7725|18.5568|17.1293|16.8914|16.653|17.1293|21.174|23.076|20.341|18.438|19.151|19.389|21.054|20.698|21.649|25.754|23.137|21.5645|26.2623|17.5503|17.5531|18.8629|22.5274|15.9194|16.2197|14.5|14.25|13.9375|9.8125|18.1|22.12|21.1|20.5646|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9|||||||||||||||||82.9|76.57|66.07||
2025-07-04 09:01:46|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|24.8|17.13|14.7|15.35|11.88|12.82|11.55|13.66|15.48|12.5|16.14|20.94|15.17|17.32|16.75|18.24|11.73|9.27|7.61|4.05|6.09|5.92|4.4|4.55|4.65|4.9|9.15|8.1|10.7|13.9|10.97|8.53|6.66|4.26|3.9|2.8|1.9|4.66|||||||||||||||||||||
2025-07-04 09:01:48|russ2000_0579|CMO|price_second_month|0|||||||||||16|17.0864|16.7902|19.7531|20.7409|20.8395|18.074|19.852|15.605|16.7902|16.2964|15.7038|13.3334|13.6297|13.3334|15.4074|14.2223|11.1606|11.8519|12.1483|11.2594|14.6173|15.4074|16.5926|19.9507|25.1852|25.284|26.7655|28.5433|30.716|30.716|30.0248|32.0988|30.0248|19.852|21.6296|16.7911|19.2587|21.6303|24.4939|26.8143|27.1112|29.7778|37.1111|43.1112|43.1112|42.6667|46.6667|44.8889|33.7778|32.4445|8|8.8333|13.1667|15.5|12.1667|10.5|11|10.5833|11.4167|13.8333|17.08|24|24.11|24.6|17.05|19.05|21.2|19.7|12.6|10.84|12.42|15.27|17.29|13.69|14.08|10.96|9.46|9.42|7.96|6.26|6.99|7.36|8.22|8.22|8.75|10.13|9.97|12.2|17.22|13.7|11.74|10.49|10.02|11.93|13.65|14.28|12.44|11.42|11.62|11.75|13.14|13.27|13.31|12.48|13.3|13.77|14.34|12.14|12.54|12.28|11.74|12.03|12.89|13.17|13.22|13.01|11.97|11.83|10.42|9.49|9.71|9.66|9.92|10.34|10.58|10.54|9.67|9.07|8.35|9.15|8.4|7.73|8.3|7.91|7.27|7.78|7.1|5.06|6.17|||||||||||||||||||||
2025-07-04 09:01:50|russ2000_0580|GES|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.3125|5.1875|4.4375|3.344|3.4375|2.2815|2.1563|2.125|3.4375|6.9375|5.375|10.6875|13.6563|7.2188|10.1875|2.1875|3.01|3.9|3.425|4.1|3.775|3.395|2.495|2.36|1.815|3|4.425|6.445|8.625|7.93|8.68|6.31|7.31|8.65|10.625|17.85|19.135|19.815|24.35|29.93|41.2|47.27|49.69|40.96|34.17|39.11|38.72|14.32|17.87|24.76|37.04|43.2|46.98|33.11|40.45|47.14|39.17|42.5|29.07|29.25|31.36|28.95|25.85|24.73|27.11|30.61|30.52|31.51|29.27|27|21.97|20.76|18.59|19.98|21|19.69|18.79|15.71|14.25|12.75|10.85|11.47|17.44|17.73|20.91|22.78|22.6|18.66|19.6|14.88|18.42|21.93|7.03|10.26|11.37||||||||||||||||20.13|14.06|11.07|12.09||
2025-07-04 09:01:53|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.04|18.5|18.95|27.85|26.72|27.09|24.36|20.56|19.99|18.17|14.73|13.05|9.47|10.49|10.97|11.78|13.24|13.74|12.03|11.11|10.49|10.57|12.33|9.01|11.39|11.25|10.88|11.69|12.67|7.5|9.75|||||||||||||||||||||
2025-07-04 09:01:54|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|15.05|12.1|12.95|16.38|16.475|18.7|21.42|19.83|17.16|22.68|19.59|26.25|27.03|35.4|28.44|30.75|21.82|18.4|17.2|11.01|8.61|14.17|16.98|21.44|24.86|25.025|21.35|31.78|31.86|41.85|26.59|36.34|39.26|30.88|37.72|34.54|33.47|33.28|29.18|32.19|34.75|33.31|33.78|34.72|32.22|31.33|29.01|43.55|38.41|45|56.72|53.4|56.9|42.45|46.7|50.75|60.2|60.3|70.15|52.78|35.85|25.79|34.72|24.94|18.87|25.41|33.47|||||||||||||||||24.6|26.3|29.33||
2025-07-04 09:01:56|russ2000_0583|INDB|price_second_month|0||||||||||||||17.6787|15.4923|14.3366|14.1804|14.1804|11.5|13|13.5|12.5|12.5|11.75|11|11.25|8|7.25|4.875|2.875|3|2.25|1.75|1.5|2|3.75|3|2.625|3|3.75|3.75|4.375|4.625|4.75|5.5|6.5|5.375|6.375|6.5|7.422|7|7|7.75|8.125|9.375|10.75|10.75|12.875|16.5|17.625|18.625|13.125|15.75|15.0625|14|13.5|13.625|10.5|12.5|13.8125|11.5625|14.5625|16.1|17.88|20.4|23.22|22|20.51|25.768|21.27|21.63|26.56|29.08|30.392|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85|||||||||||||||||72.39|68.56|61.5||
2025-07-04 09:01:59|russ2000_0584|GLT|price_second_month|0|3.7538|3.7851|3.9414|4.4577|4.3125|5.75|5.5938|7.4375|8.125|8.3438|9.6875|11.3125|13.125|11.5625|12.875|16.3125|15.625|18.5625|13.875|16|16.75|17.125|17.8125|20.5|23.75|22.375|21.375|19.9375|20|17.25|18.4375|25.3125|28.9375|27.9375|25.8125|28.4375|27|23.375|18.125|18|18.875|17.125|19|16.75|15.5|16|15.5|18.25|19|22.5|19.125|16.625|17.625|18.25|18.25|17.125|17.5|20.688|19.125|17.563|16.313|11.625|12.875|10.6875|13.3125|13.1875|12.875|12.25|11.8125|10.5|11.5|11.99|15.35|15.94|14.64|17.25|18.86|13.65|13.02|9.95|13.28|12.93|11.98|11.65|12.24|12.68|14.38|14.82|11.2|13.71|14.42|16.44|17.48|14.35|14.82|16.98|13.59|14.76|15.03|13.17|15.58|14.67|9.52|6.22|10.25|10.43|11.12|13.5|11.6|10.23|12.44|12.31|15.41|14.36|14.5|15.61|15.15|16.8|16.99|18.15|24.73|25.62|27.99|30.35|26.32|24.93|25.32|24.5|23.49|18.06|17.79|18.37|20.5|22.17|22.97|22.1|18.33|17.32|20.79|20.41|17.49|19.23|12.75|13.45|14.58|14.38|17.85|14.26|15.41|14.99|||||||||||||||||||||
2025-07-04 09:02:01|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.93|7.89|8.35|8.9|11.175|12.825|13.81|16.575|18.17|18.66|26.51|31|33.2|34.11|29.02|28.005|29.14|34.35|32.77|33.01|36.245|21.31|27.25|32.995|33.705|27.665|29.215|30.57|25.245|30.01|37.23|48.585|42.615|55.065|50.965|48.12|58.62|54.37|66.76|79.69|||||||||||||||||193.07|133.2|140.76||
2025-07-04 09:02:03|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|1.313|1.625|2|2|1.938|1.969|1.531|1.531|1.563|1.75|1.625|1.438|1.5|2.625|3.188|2.875|3.1|5.1|5.44|5.05|8.2|7.448|7.5|6.2|8.28|12.2|13.45|14.03|13.56|14.91|14.96|15.5|18.4|22.02|23.63|25.99|25.94|18.97|20.79|21.19|20.35|21.88|17.53|13.87|11.8|12.2|9.47|12.21|14.6|16.92|17.15|21.37|23.05|25|36.54|36.16|49.25|46.17|45.01|49.65|45.7|40.9|33.58|33.16|37.29|32.73|29.5|28.89|31.31|36.36|48.895|45.6|45.56|46.39|45.04|43.27|43.69|39.96|39.15|36.35|45.5|30.65|33.675|43.5|52|75.7|57.54|52.47|44.66|36.44|40.59|32.95|20.92|24.72|||||||||||||||||38.44|38.13|44.61||
2025-07-04 09:02:05|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.4|85.2|81.76|98|102.8|98.48|104|102.64|115.6|126.8|126.24|137.44|142.4|159.2|||73.44|72.88|75.6|71.44|76.2392|77.44|78.96|69.76|54.4|60.56|56.64|59.2|57.28|61.12|58|55.44|56.72|55.84|58.32|55.68|52.16|42.64|30.88|31.28|34.08|34|33.68|31.52|24.88|24.4|20.92|20.46|19.65|19.4|22.45|22.49|21.9|25.85|26.39|25.51|22.53|23.29|23.82|21.89|20.2|17.69|16.93|17.18|21.13|7.83|9.57|||||||||||||||||18.92|19.05|16.21||
2025-07-04 09:02:07|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.7643|1903.6913|2199.3995|2644.6356|3775.022|4226.9534|4387.6402|5129.7004|5249.0995|5842.7477|6598.1984|3037.4254|3007.2966|2383.5197|561.2876|950.7298|179.6567|293.4764|122.7468|104.5803|191.9314|36.96|24.44|27.75|28.03|36.57|32.27|26.53|24.16|21.19|21.27|17.74|16.6|16.5|20.96|||||||||||||||||||||
2025-07-04 09:02:08|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|68.75|50|45.2|40.5|36.5|25.7|19.2|18.3|4.8|4.19|18.1|25.3|29.6|36.5|21.8|16.9|15.1|16.2|12.2|14.6|12.1|24.7|15.3|11.1|17.8|14.2|8.1|6.2|8.72|7.8|5.998|5.4|4.8|8|16.7|9.3|7.9|9.8|7.9|7.3|7.185|5.851|9.915|4.81|2.64|4.59|2.98|3.24|7.99|6.18|12.85|11.71|15.13|18.18|13.22|13.73|14.24|17.47|22.12|27.43|16.04|13.32|11.81|13.27|14.21|15.93|17.24|12.13|30.14|24.21|26.13|21.81|17.14|27.07|26.33|16.44|21.25|24.9|26.15|27.59|||||||||||||||||75.16|81.55|69.73||
2025-07-04 09:02:11|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.2083|2.25|2.5|2.0833|2.3333|2.375|2.9167|3|2.8333|3.5|4.375|4.25|4.7083|4.625|5.6667|5.0833|5.2917|5.7293|4.7708|6.625|6.6875|6|5.7292|5.125|3.9583|4.375|4.1875|4.2708|4.7917|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.5487|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35|||||||||||||||||135.9|107|97.56||
2025-07-04 09:02:14|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.02|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69|||||||||||||||||1.91|1.88|1.82||
2025-07-04 09:02:16|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|11.09|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5|||||||||||||||||21.12|18.25|16.7||
2025-07-04 09:02:18|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.04|18.5|26.68|19.82|18.68|10.91|5.98|8.09|9.49|12.31|17|18.93|16.62|16.61|20.7|21.3|23.68|25.8|25.36|26.54|24.33|25.79|26.69|30.23|29.49|26.78|24.87|28.7|28.8|26.96|27.46|34.9|35.08|36.18|44.56|44.97|50.78|51.02|46.83|44.66|51.52|55.89|61.39|57.02|56.48|63.41|55.98|63.38|59.87|67.7|68.62|74.65|64.79|66.17|||||||||||||||||46.36|48.45|45.99||
2025-07-04 09:02:20|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.28|8.42|9.21|7.95|8.51|8.78|9.27|10.12|9.46|8.95|9.19|9.97|11.05|11.48|13.64|13.42|11.43|13.06|10.22|11.7|14.3|14.24|15.39|17.86|14.66|14.88|13.46|15.3|13.73|10.89|11.76|11.74|11.03|12.22|9.27|6.47|5.88|||||||||||||||||6.58|6.47|4.38||
2025-07-04 09:02:22|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.75|237.5|269.5|181.5|110.5|101.3|74.5|65.1|70.29|68.7|68.5|69.9|68.3|59.9|58.6|40.39|56|55.9|68.5|84|103.8|162.9|130.9|110.5|140.9|140.1|143|134.7|82.6|71.7|49.5|63.1|38.4|58.6|36.2|44.7|36.4|34|28|70.2|13.9|16.5|13.8|13.1|12.8|17.8|60.7|91.1|92.2|83.7|89.4|69.6|64|69.6|63.1|42.3|41.4|46.7|41|32.2|21.2|15.8|16.3|15.7|15.1|15.8|11.5|22.13|30.99|40.85|45.72|37.09|40.72|49.15|53.54|55.04|47.38|52.69|59.77|66.79|||||||||||||||||||||
2025-07-04 09:02:24|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.346|14.868|15.1158|13.6914|12.5139|11.0271|10.9032|12.39|10.4076|10.9032|13.5051|18.2133|18.3372|18.0894|21.063|17.792|14.8184|12.9351|14.6301|10.9527|11.5673|13.7777|15.0662|13.401|13.0343|17.7623|26.9011|28.15|40.0543|55.5567|39.8462|39.4001|31.4805|29.6567|29.8351|35.8517|32.8087|32.7294|37.6655|36.3968|32.6104|28.0906|37.7052|38.8352|27.9815|28.7448|32.6402|30.4001|32.2239|29.2602|27.5256|26.237|25.8108|23.9573|23.0255|18.129|12.5188|14.3129|13.1433|11.4979|8.9703|9.0199|8.8118|7.8503|8.564|10.2787|8.2071|8.9307|8.8514|10.14|12.8856|13.51|14.977|13.0937|14.3129|10.477|9.0496|7.8701|6.978|4.53|4.03|2.09|2.17|2.29|2.92|2.27|2.29|1.78|3.6|3.27|4.41|4.33|||||||||||||||||2.68|2.45|2.65||
2025-07-04 09:02:27|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.25|32.5|34|33|47.63|52|41.39|42.03|50.1|58.7|51.23|52.58|49.4|61.26|51.35|9.05|14.14|24.74|24.37|30.8|40.39|48.64|43.34|54.89|68.43|60.61|48.46|37.35|43.01|45.79|50.51|42.14|47.31|45.47|47.47|36.43|31.31|36.66|32.96|43.21|45.35|57.14|41.31|40.76|37.12|44.38|36.81|50.9|56.85|48.75|66.2|54.5|60.85|67.9|61.55|50.66|54.23|39|25.85|25.01|26.72|39.05|58.55|||||||||||||||||||||
2025-07-04 09:02:29|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|17.38|18.75|16.43|19.79|18.32|17.28|20.8|23.88|24.12|19.2|16.06|14|14.16|15.99|10.88|7.16|6.83|9.58|9.77|11.93|14.58|12.73|15.35|19.95|19.19|14.27|13.93|16.18|13.73|14.72|14.23|16.87|15.75|16.22|17.68|15.48|17.74|18.66|18.53|20.83|23.09|23.14|21.47|18.83|24.82|25.94|26.9|22.87|22.51|17.97|20.63|21.27|20.25|23.48|18.95|21.36|20.4|23.06|27.41|17.64|11.62|12.84|||||||||||||||||||||
2025-07-04 09:02:30|russ2000_0602|GPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49|20.78|20.75|16.99|9.53|8.9|9.47|6.33|3.0501|1.9|2.8201|7.26|13.3|13.89|11.16|9.3|11.13|11.42|10.06|10.45|10.28|11.76|7.16|4.78|7.6|9.45|15.4|16.2|15.57|26.01|27.85|44.71|35.06|23.25|32.36|21.26|20.53|13.78|18.38|24.47|25.8|25.05|21.95|17.4|16.6|18.3|20.95|17.55|15.55|15.35|14.3|8.21|15.45|11.99|9.465|16.8|||||||||||||||||10.8|5.87|4.16||
2025-07-04 09:02:33|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|55.73|44.21|33.75|35.85|||||||||||||||||57.78|57.62|58||
2025-07-04 09:02:34|russ2000_0605|PRK|price_second_month|0|||||||||||||||||||||||||||||||13.3774|15.8715|20.4062|20.4062|21.3131|29.4756|25.8479|29.0788|36.2776|37.1845|34.6904|37.638|34.4638|33.5566|32.1964|34.4638|36.394|43.65|41.7234|41.383|42.177|44.558|42.404|44.558|45.125|47.052|56.803|62.982|79.591|78.798|86.394|86.621|87.0748|83.9569|88.8889|87.0748|97.2789|92.381|83.5714|86.0714|87.9762|83.2381|74.0476|88.5714|87.381|92.4476|90.0095|92.381|92.5714|93.2857|106.1905|107.1429|110.1905|107.619|109.9619|117.9619|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91|||||||||||||||||190.36|166.44|162.56||
2025-07-04 09:02:37|russ2000_0606|ELGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:02:38|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.86|47.79|51.09|74|102.84|69.05|69.55|75.18|56.55|62.48|30.22|36.06|30.77|41.96|58.87|48.07|43.61|46.7|31.66|42.53|50.25|46.74|54.55|38.21|42.38|38.59|34.37|42.08|41.25|36.64|49.45|||||||||||||||||31.68|21.49|18.45||
2025-07-04 09:02:40|russ2000_0608|MTSC|price_second_month|0|2.1928|2.5517|2.4425|2.6064|2.5517|2.9185|2.8639|3.4593|3.2094|3.0844|3.3343|4.9194|5.2474|4.7086|4.2089|6.4187|5.875|5.625|3.9375|5.25|5.875|4.625|4.5625|5.3125|5.1875|5.375|5.375|5.875|6.1875|5.0625|3.625|4.6875|5.1875|5.625|6.4688|6.8125|6.6875|5.8125|5.8125|6.5|7|7.9375|7.2188|8|6.75|5.6875|5.563|6.125|6.75|7.157|8.813|8.282|9.125|9.25|10.203|10.875|12.938|16|19.188|16.3125|18.75|12.5|12.9375|12.5625|11.875|11|10|7.6875|7.2813|6.3125|6.125|8.4375|12.1|13|10.63|10.45|10.38|11.58|11.98|11.41|14.64|13.4|18.57|26.86|22.24|21.75|30.35|30.2|31.91|41.22|35.27|39.52|41.75|33.57|38.34|37.78|43.91|42.12|40.99|31.19|37.84|41.48|26.01|23.64|22.18|26.54|25.77|27.2|29.25|26.54|38.32|46.31|40.98|36.12|40.18|49.11|38.66|50.81|48.35|54|60.36|60.17|69.73|70.96|66.2|71.08|66.33|72.45|68.04|59.54|63.62|54.95|47.8|49.75|53.85|54.95|51.85|48.4|55.9|48.95|52.4|54.1|51.45|53.3|54.26|56.87|45.42|40.14|17.61|24.4|||||||||||||||||||||
2025-07-04 09:02:42|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|16.44|16.27|17.47|17.8|18.28|17.07|16.85|15.68|18.38|18.47|21.36|24.07|24.78|22.09|21.62|22.39|24.08|21.16|22.02|21.62|21.35|18.12|15.02|16.08|12.21|15.39|15.25|16.47|16.86|17.56|17.24|15.77|16.67|18.89|20.17|21.05|20.16|21.34|21.91|22.86|22.37|11.88|17.38|||||||||||||||||13.59|14.65|12.28||
2025-07-04 09:02:44|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7219|4.9583|4.9583||4.8401|4.4275|5.3129|4.7595|5.0915|9.0022|10.5784|8.6778|10.8674|12.438|9.9587|10|12.2479|11.3636|12.1074|14.0496|16.3628|15.2893|16|17.1322|21.281|13.5728|14.4183|15.0413|13.9542|15.7343|15.4132|14.7025|13.9256|13.7603|11.5702|10.1819|10.281|8.3554|6.2107|6.3545|5.6773|7.8909|8.4818|8.9909|10.0455|11.4636|9.9|11.5|12.8091|11.3|11.6364|13.1273|14.6364|14.5636|15.6818|18.0909|19.9727|21.8091|25.1|30.57|34.24|31.69|33.71|34.78|37.15|40.57|41.91|53.22|46.39|51.39|51.84|56.5|62.25|57.45|61.8|68.1|62.55|62.15|54.25|54.27|58.96|55.32|39.83|44.42|39.83|30.88|29.41|||||||||||||||||29.36|23.26|17.6||
2025-07-04 09:02:46|russ2000_0611|MDC|price_second_month|0|8.1508|5.5232|5.7914|4.558|3.8609|3.8609|4.8262|5.5769|4.8798|6.0595|4.8798|7.4537|8.3117|6.9175|6.0595|6.274|5.2015|4.3971|2.6812|2.8957|2.5203|1.6088|1.287|1.3406|1.5015|1.0725|0.6435|0.4826|0.3754|0.2681|0.134|0.3754|0.6971|0.6971|0.6971|1.2334|1.0725|1.3406|1.7695|2.0913|2.3058|2.574|2.4667|2.7884|2.4667|2.4131|2.1989|2.3597|2.6275|3.3248|2.8423|3.164|3.0029|2.9492|3.2179|3.7004|3.6457|4.4508|4.7456|8.0435|6.488|5.1569|5.9224|5.7411|6.3656|6.0634|4.8145|4.895|6.2246|8.0778|9.0447|13.9422|12.2964|11.8948|13.9578|20.7113|21.0038|18.97|16.8465|17.7148|28.4295|29.1718|39.6037|40.2147|40.4048|43.2438|47.5462|65.0108|58.9604|62.3653|55.629|50.0441|44.2142|34.9386|48.9798|41.683|44.3693|36.3267|28.8964|34.1956|33.1749|33.8445|25.3119|20.6006|25.0751|30.5866|24.2423|27.9411|25.6222|21.7356|20.3883|21.4335|22.005|15.971|14.5748|20.0699|23.4503|28.3167|28.7739|31.3786|30.3008|22.7236|24.675|25.467|23.3604|23.687|21.4825|22.1928|22.8297|23.2625|21.4171|18.0531|18.9758|21.3192|21.9479|25.0257|28.8495|26.7918|30.7099|25.6296|29.2407|29.3519|27.2685|28.84|31.43|38.67|39.57|39.34|33.99|43.38|||||||||||||||||||||
2025-07-04 09:02:48|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||9.1875|11.25|10.6876|11.25|13.3125|13.125|13.875|13.6876|12.375|12|12|12.5621|11.813|12|12.7491|11.9992|12.5607|12.1876|13.875|13.5|15.75|18.1858|19.3594|19.875|24.75|22.75|25.125|22.375|21|18.875|17.0625|13|9.9375|11.375|14|16.625|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47|||||||||||||||||50.12|47.75|41.85||
2025-07-04 09:02:51|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.6|17.31|16.39|10.02|9.79|12.28|12.99|14.01|13.89|16.37|18.82|18.41|20.31|20.99|22.73|23.16|26.76|29.01|28.01|23.18|22.73|20.45|21.69|21.2|19.54|20.03|19.04|20.01|22.68|18.19|20.95|21.77|19.99|21.48|19.77|16.32|18.22|15.8|7.49|7.06|||||||||||||||||9.21|8.08|7.13||
2025-07-04 09:02:52|russ2000_0615|ECOL|price_second_month|0||||||4.9975|4.7476|10.6647|19.0005|16.3319|18.5007|30.005|23.998|14.1629|13.3333|11.6642|14.3329|12.6637|7.2464|8.6657|7.996|8.6657|6.9965|5.8371|6.3368|6.0869|4.3378|3.3383|2.8286|5.8371|5.3373|5.6671|7.996|12.8336|13.1634|16.8316|11.8341|14|13.75|12|10.5|8|9.25|12|10.13|8|7.75|6.375|3.75|4.5|3.75|3.25|1.75|1.313|1.125|1.938|1.5|2.063|1.375|1.6875|1.25|1.5|1.375|1.8125|2.75|2.25|1.4375|2.125|3.5|2.875|2.375|2.875|2.51|2.06|1.81|1.86|3.9077|2.96|2.62|3|2.75|3.412|4.89|7.18|8.75|9.23|12.08|12.33|12.66|19.62|16.27|19.02|25.39|19.43|20.9|18.85|21.65|19.99|22.24|24.91|28.72|32.46|17.68|15.7|19.05|18.28|16.19|14.89|14.15|13.55|15.71|16.81|17.54|18.29|18.44|18.87|17.21|18.8|21.86|24.87|27.38|28.09|38.48|35.93|49.4|42.74|39.82|48.82|46.11|49.96|37.84|37|45.31|44.86|46.45|50.75|50.025|51.4|51.45|52.9|60.6|72.75|69.67|57.38|59.52|60.57|54.99|42.06|33.67|37.13|||||||||||||||||||||
2025-07-04 09:02:55|russ2000_0616|CATO|price_second_month|1|||||||||||||||||7.8334|5.3333|2.8333|2.6667|2.4166|2.5833|2.7501|3.0833|3.1668|3.1668|2.4166|1.6667|1.375|0.75|0.4792|0.7292|4.8334|7.3333|9.6667|9.3333|8.4166|12.5001|15.6667|20.8333|14.1667|15.5001|13.3333|10.8334|8.4167|7.3333|4.833|4.25|5.417|4.75|5.167|6.75|4|3.667|3.3333|3.833|3.625|6.083|5.917|7.917|11.604|14.0833|13.625|12.5833|14.1667|12.8333|12.25|12.4167|13.25|13.2917|12.7917|12.9333|14|13.6667|12.6|14.853|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82||||||||||||||||4.99|3.9|3.33|2.81||
2025-07-04 09:02:57|russ2000_0617|UVV|price_second_month|0|9.2813|9.9375|9.4063|8.6563|7.8125|9.6875|10.5625|10.75|10.5625|11.5|11.625|12.5|14.625|14.625|13.875|16.5|15.25|17.9375|14.4375|14.8125|14.8125|14.4375|15.75|17.4375|17.875|19|17.8125|15.3125|15.8125|11.625|11.3125|14.0625|16.625|22.3125|25.875|29.5|25.75|27.25|30.25|29.375|27.75|23|25.625|19.5|17.75|21.5|21.5|19.875|23.25|22.5|23.75|26.875|25.375|25.25|28.75|31.5|36.375|36.375|39.563|47.5|37.563|31.5|35.1875|27.1875|26.125|28.375|25.6875|16.375|23.1875|25.875|31.625|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41|||||||||||||||||57.12|53.61|65.39||
2025-07-04 09:03:00|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|13.375|11.125|7.3125|3.5|5.625|4.875|4.75|3.0313|3.75|2.75|3.625|4|3.75|2.65|1.93|1.78|2.72|2.21|1.99|2.08|2.67|5.74|10.41|24.18|30|26.58|20.57|26.35|28.18|28.33|20.4|19.68|15.99|15.81|17.41|22.57|26.99|33.28|39.95|26.47|32.75|28.59|25.98|13.29|13.04|15.71|17.1|19.16|19.13|23.3|18.34|27.07|30.23|41.71|38.56|44.86|58.75|48.48|37.84|35.3|36|37.19|36.81|53.15|57|41.52|57.25|55.71|59.97|43.1|38.85|29.55|25.44|34.25|33.43|37.45|34.5|35.3|34.2|53.1|59.35|53.65|67.25|49.72|44.39|47.28|49.48|48.55|59.79|55.43|57.49|||||||||||||||||26.25|31.96|42.37||
2025-07-04 09:03:03|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|20.375|25.375|39.5|31.5625|30.1875|29.25|11.0625|6.96|5.06|7.42|8.21|7.401|6.29|5.61|5.53|7.17|7.37|9.05|9.88|9.71|8.99|11.7|14.05|13.58|15.6501|11.03|12.29|10.03|8.82|10.46|12.99|12.32|12.99|11.74|13.49|10.24|11.17|6.36|5.56|9.06|11.26|16|16.01|16.09|14.83|19.2|22.08|24.52|22.97|20.18|28.1|18.54|22.33|23.98|26.6|27.65|29.79|34.42|34.46|29.63|28.64|25|26.72|26.47|26.62|29.88|27.03|24.63|22.79|24.86|24.95|24.89|30|33.56|37.98|47|65.32|52.41|47.96|45.01|41.24|48.8|44.28|49.52|51.35|||||||||||||||||||||
2025-07-04 09:03:05|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|7.219|6.625|6.6565|6.1565|4.875|4.6875|4.0625|4.344|6.4375|6.65|8.5|9.2|8.975|8.6|11.1|10.4|9.855|7.925|6.5|9.475|9.685|13.39|10.9|11.275|11.03|8.98|9.03|8.175|7.515|10.51|11.865|12.95|20.75|27.085|29.455|24.35|16.26|19.68|25.03|16.04|5.79|4.52|7.64|13.9|11.75|10.6|13.54|11.52|21.45|25.89|33.89|24.09|27.03|29.79|27.31|31.84|31.43|40.23|41.44|40.63|48|44.27|41.8|42.14|42.86|43.95|44.81|46.5|56.85|43.4|48.56|60.53|65.45|69.9|64.15|56.8|72.4|65.9|75.8|77.6|69.93|78.22|82.83|85.18|99|102.51|78.29|75.63|||||||||||||||||118.61|103.41|85.08||
2025-07-04 09:03:07|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.7|5.15|5.45|5|4.29|3|2.75|2.47|1.54|0.96|0.81|1|1.62|3.53|3.18|5.58|3.6|4.1|5.96|6.34|5.51|4.8|4.92|4.82|5|4.23|4.51|1.71|3.01|3.52|4.58|3.12|3.15|3.71|11.26|9.47|8.71|12.61|6.12|7.02|5.18|6.14|6.35|7|6.19|4.49|3.73|4.39|2.75|3.42|2.59|4.22|4.99|4.72|3.09|3.26|2.87|||||||||||||||||||||
2025-07-04 09:03:08|russ2000_0623|NLNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:03:09|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.062|1.95|1.71|2.15|1.1||||100|60|49.9|57.1|58.9|44.9|20.3|13|12.3|4.8|7.3|6.63|9.45|5.13|5.27|4.42|4.8|9.57|10|14.97|12.85|9.52|9.05|9.3|9.22|11.3|15.81|19.86|20.61|33.53|36.04|26.87|29.29|29.05|35.6|27.52|24.15|15.64|8.68|16.35|24.57|25.74|28.4|31.1|29.15|25.13|23.78|29.22|38.55|30.68|33.6|39.52|48.43|43.72|37.62|38.17|32.08|||||||||||||||||||||
2025-07-04 09:03:10|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2|1.125|0.75|0.343|0.53|0.79|0.52|0.4|0.33|1.01|0.6|0.98|1.25|6|9.81|12.44|15.18|15.69|16.75|25.08|19.51|15.36|17.28|16.93|16.85|9.1|11.95|13.93|10.73|12.06|10.24|10.34|7.38|10.06|11.36|8.52|4.74|12.4|13.18|15.86|18.11|20.51|20.1|19.66|26.3|31.19|23.67|20.05|22.28|24.23|27.87|26.02|32.17|35|43.57|47.06|48.62|42.58|44.45|43.39|40.81|39.12|40.43|32.5|21.44|26.88|21.59|27.6|33.3|38.15|39.85|45.3|42.8|40.95|38.25|26.99|32.02|36.13|36.9|35.68|37.16|32.64|43.61|||||||||||||||||49.185|37.715|37.9||
2025-07-04 09:03:13|russ2000_0626|OXM|price_second_month|1|10.3125|12.3125|9.0313|6.25|6.875|6.5|5.4375|6.125|6.875|6.125|7.875|8.875|8.8125|6.875|7|7.625|8.25|7.625|5.5|6.1875|5.375|5.0625|5.25|5.4375|6.125|6.1875|6.3125|5.4375|4.625|3.75|3.75|4.9375|6.0625|6.5|8|12.125|7.6875|8.125|10.3125|8.6875|8|11|12.5|15.375|16|12.75|10.938|9.625|9.125|8.813|8.375|8.75|8.063|8.625|12|13.313|14.188|16.938|16.25|15.688|17.469|15.375|14.125|12.1875|14.1563|10.7813|9.9063|9.0625|9|8.9375|7.625|9.05|11|10.95|11.8|13.2|14|10.95|12.825|12.325|20.76|32.1|33.88|46.19|43.56|37.25|41.3|36.59|43.05|45.12|54.7|51.13|39.41|42.91|49.65|49.44|44.34|36.12|25.77|22.53|19.15|25.83|8.77|6.17|11.65|19.7|20.68|20.33|20.93|23.78|25.61|34.19|33.76|34.3|45.12|50.82|44.7|56.45|46.36|53.1|62.4|67.98|80.67|78.2|66.67|60.99|55.21|75.45|87.45|73.88|63.82|67.23|56.62|67.7|60.13|57.26|62.49|63.54|75.19|74.56|82.98|90.2|71.04|75.26|75.8|71.7|75.42|36.26|44.01|40.36||||||||||||||||86.76|78.78|58.67|40.25||
2025-07-04 09:03:16|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||11.5054|9.1676|10.6688|10.0041|10.6688|10.6688|11.1615|10.0844|10.0041|10.6688|10.5|10.25|9.8333|8.6667|9.3333|9.6667|10.8333|11|10.5|12.5|14.25|14.1667|16.6667|20|21.3333|19|19.1667|18.1667|18|16|16.833|15.5|19.083|18.25|18.5|18|18.5|20.167|21.667|24.5|28.375|30|28.563|26.25|23.75|27.5|28.625|29.5|28.5|23.1875|21|23.25|23.375|21.9375|18.875|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.959|29.57|30.49|32|31.75|30.06|30.33|32.532|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22|||||||||||||||||35.34|35.07|30.78||
2025-07-04 09:03:19|russ2000_0628|SXI|price_second_month|0|5.9375|6.9375|7.0625|6.5|7.5625|6.875|7.25|7.9375|7|6.625|7.125|8.125|8.25|7.75|8.25|9.375|9.5|10.25|7|8.25|10.0625|10.0625|10.625|11.5|12.5|12.6875|12.375|11.5625|11.8125|10.9375|10.5625|12.4375|12.5|12.5|10.75|12.875|16.3125|16.1875|18.875|20|21|20.125|24.625|28.625|25.875|27.625|31.625|31.375|30.5|34|36.375|28.25|26.625|29|31|28.25|27.25|31.563|35.188|31.063|30.125|22.25|23.375|23.6875|26.125|22.875|21.125|15.8125|16.8125|18.5625|19.625|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84|||||||||||||||||207.89|185.98|150.94||
2025-07-04 09:03:22|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92|||||||||||||||||7.52|6.28|6||
2025-07-04 09:03:24|russ2000_0631|TIVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:03:25|russ2000_0632|ARRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.28|6.6||
2025-07-04 09:03:26|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8667|4.8667|3.95|4.2267|3.0507|2.24|2.1867|1.616|0.6933|1.16|0.6933|0.7493|0.712|1.3013|1.5893|1.6533|1.1333|1.2453|1.3707|1|1.0453|1.04|1.5333|1.76|1.304|2.064|2.1147|1.8053|2.9413|3.44|3.2027|3.288|2.6613|1.66|3.1|2.5|3.72|3.5533|3.4667|2.8667|2.3067|2.7533|5.46|4.2667|3.6067|2.46|5.27|4.51|5.27|5.36|8.56|8.15|9.81|11.78|18.36|13.54|14.14|12.06|15.84|12.46|8.33|7.25|5.41|6.47|4.34|3.7|4.55|8.2|12.85|15|23.95|15.95|15.3|12.37|8.83|9.78|10.97|9.34|7.07|10.46|11.21|||||||||||||||||2.26|1.02|0.465||
2025-07-04 09:03:28|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.43|14.74|16.62|16.59|16.6|15.91|15.95|22.55|22.33|20.22|23.44|20.82|18.07|15.2|10.13|3.69|4.09|6.05|6.59|11.48|9.75|8.8|9.47|11.39|10.68|13.55|11.32|9.76|10.07|7.71|5.9|5.1|5.34|3.17|3.11|||||||||||||||||12.46|9.07|8.14||
2025-07-04 09:03:31|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.87|15.5299|16.69|17.99|20.81|21.56|19.02|15.73|14.46|15.25|15.23|10.46|10.88|10.71|13.95|15.08|16.51|16.83|17.16|18.82|18.3|18.55|19.11|17.9|18.97|14.34|16.27|14.03|16.87|17.74|16.92|19.26|19.23|20.315|23.89|26.67|24.09|19.9|20.46|21.74|19.73|24.69|24.17|29.68|26.57|19.82|18.66|14.2|11.81|11.29|12.08|13.92|10.32|4.42|4.58|4.115|5.22|5.74|7.92|||||||||||||||||||||
2025-07-04 09:03:33|russ2000_0638|UBSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:03:33|russ2000_0639|RGR|price_second_month|0|3.5625|3.4375|3.3125|3.3125|3.1875|3|3.125|3.375|3.875|4.375|4.0625|4.875|4.875|4.875|4.5625|4.1875|4.75|4.375|3.375|4|4.6875|5.4375|4.875|5|6.375|8|7.75|6.3125|5.8125|6.2813|5.75|6.3125|6.1563|5.75|6.3438|7.4375|7.9063|9.5625|9.1875|9.875|11.625|13.375|14.125|13.375|14.5625|13.125|13.625|15.25|14.563|16.875|14.625|17.438|24.813|17.938|17.875|17.375|18.875|19.625|18.125|20.188|18.625|14|12.6875|9.375|11.1875|9.625|9|9.75|10|8.3125|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86|||||||||||||||||38.09|39.46|36.2||
2025-07-04 09:03:37|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|22.09||||||||||||||||24.83|19.41|18.03|21.63||
2025-07-04 09:03:39|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|10.93|10.02|7.96|4.68|6.97|7.1|10.06|9.14|8.37|8.21|8.8|13.52|16.89|19.38|15.68|13.73|15.675|14.13|16.9|14.81|21.13|25.13|25.87|34.27|36.39|35.74|33.75|39.31|39.36|44.87|52.92|48.65|32.26|33.69|25.93|21.46|31.01|28.43|35.73|47.54|47.72|48.6|56.87|39.73|50.99|43.65|36.14|44.17|44.11|28.49|40.31|||||||||||||||||||||
2025-07-04 09:03:41|russ2000_0643|AMAG|price_second_month|0||||||||||||||5.3333|4.6667|7.3333|6.3333|5.6667|3.3333|4.1667|4.1667|6|5|9.5001|7.8334|7.1667|9.3333|8.6667|8.5001|7|7.8334|11.1667|14|16.8334|18.75|20.125|15.75|11.25|14|11.75|14.375|10.875|12.5|13|12|15.625|13.875|17|23|26|25.5|25.25|18.75|17.5|16.875|15.625|11.875|10.75|9.25|12.625|10.938|7.938|8.625|4.938|3.875|3.938|3.563|9.625|6.75|4.75|2.375|3|3.75|3.8|3.35|3.6|3.88|3.9|4.95|4.2|4.7|9.9|14.25|10.3|9.81|14.5|14.05|20.32|8.95|9.7|10.54|25|26.11|36.65|55.72|58.97|63.07|54.65|57.63|43.77|40|38.69|33.68|27.05|52.6|41.04|37.39|38.19|31.84|25.2|15.69|18.41|18.46|14.12|17.8|15.81|14.03|14.79|15.03|16.55|18.5|23.66|24.53|20.73|18.3|22.63|37.2|49.23|69.58|62.54|26.62|26.28|21.44|23.83|33.2|22.45|17.3|16.7|13.95|21.05|24.45|24.4|18.05|14.89|9.53|10.92|10.65|7.75|7.71|10.36|||||||||||||||||||||
2025-07-04 09:03:43|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.125|12.625|11.625|14.125|14.5|14.5|12|11.25|16.75|11.625|8|5.75|5.875|8.125|7.25|7.938|6.688|4|3.625|4.125|5.9375|5.375|6.1875|5.1875|4.9375|4.625|3.875|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78|||||||||||||||||73.85|76.26|74.97||
2025-07-04 09:03:46|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.066|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05|||||||||||||||||569.08|409.44|264.41||
2025-07-04 09:03:48|russ2000_0646|SEB|price_second_month|0|33.5|35.625|37.625|36.75|34.625|41.5|44.25|56.125|54|63|70|92|144.75|131.5|143|191|124.5|114|79.5|80|90|112|114.125|116.5|152|151|120|114|131|108|114|153.125|150|136|112|119|155|166|178|231|235|196|176|200|189|187.5|162|164|258.5|250|247.375|239|219.5|196|224|256|278|293.5|362|412|265.5|282|430|365|260|242|234|179|184|195|159|164|193|273|273|280|257|277.4|229.5|229.95|220|231.5|230.5|335.6|374|532.05|750|1070|1345|1284|1720|1494|1312|1400|1678|2150|2218|2079|1509|1590|1795|1297|901|880|1074|1104|1454|1271|1426|1610|1862|2320.2|2310|2309|2009.71|1913.12|1986.33|2089.1899|2360.3601|2852.99|2755.28|2680|2825|2535.03|2694.85|2899.25|3449.99|4010|3430|3320.24|3300|2925|3020|3235|4093|3632.45|4049.51|4295.67|4325.04|4052|4075.01|3684.78|3722|3899.26|4100|4130.18|4111.57|3415|2940|2683|||||||||||||||||2613.98|2802.11|2677.18||
2025-07-04 09:03:50|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|3.6875|3.375|2.625|3.375|5.75|13.75|9.75|7.6405|7.25|5.1719|9.7813|13.0625|12.625|17.125|20|36.375|18.625|27.5|18.6875|22.6875|36.75|22.54|23.7|25.75|30.7376|15.75|16.86|10.28|11.29|22.66|26.5|23.44|14.38|9.76|8.45|7.99|9.65|11.84|13.1|14.22|13.96|14.52|17.33|20.14|24.42|15.97|14.66|12.82|14.97|16.3|6.77|7.85|9.25|10.35|11.72|15.65|11.5|14.09|11.47|14.52|14.41|10.36|8.75|12.19|13.31|12.93|12.1805|17.75|18.49|18.36|23.05|27.96|18.86|19.02|20|26.62|28.64|24.27|28.74|28.8|37.14|44.09|55.3|62.1|77.12|73.06|85.15|65.56|65.88|58.45|45.01|52.31|50.56|50.08|65.37|69.39|65.22|75.98|||||||||||||||||115.04|115.17|114.78||
2025-07-04 09:03:53|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|11.25|8.438|8.875|11.75|14.375|18.5|19.688|21.36|20.25|30.9375|39.125|37.25|23.25|43.625|47.1719|51.0625|47.3125|45.75|36.125|60.33|45.2|32.65|31.14|26.35|12.5|14.44|9.62|12.89|15.73|11.58|13.75|19.09|14.66|18.17|17.3|19.02|19.37|23.69|22.21|22.99|26.81|27.53|25.16|26.99|23.25|16.31|12.28|13.36|19.12|16.33|14.39|13.52|15.69|16.82|20.45|20.05|18.01|19.23|19.76|18.76|13.36|14|16.01|16.4|21.26|17.91|20.28|21.73|24.75|28.63|27.05|26.39|27.94|25.47|30.02|29.75|32.06|35.85|37.63|42.44|43.71|43.69|39.41|40.08|38.33|44.88|46.68|41.06|37.27|35.13|41.25|45.38|53.88|56.34|44.25|47.17|44.18|||||||||||||||||54.81|64.3|66.06||
2025-07-04 09:03:55|russ2000_0649|COR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.955|14.97|17.7|15.96|16.42|21.8|24.15|27.22|25.32|32.22|32.45|30.24|32.29|31.25|31.59|34.71|38.06|47.44|47|46.19|58.73|63.99|75.85|77.69|71.24|90.07|104.17|118.55|112.64|93.85|107.89|116.05|97.46|105.44|116.89|112.91|112.62|112.68|120.89|121.94|||||||||||||||||251.55|253.54|291.24||
2025-07-04 09:03:57|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|12.33|13.93|19.8|24.81|27.59|24.7|23.92|35.49|46.03|39.75|28.32|38.87|23.2|31.19|34.65|33.95|34.95|41.9|47.05|58.75|74.05|78.1|89.05|78.76|84.41|91.72|80.83|87.87|83.92|117.32|108.4|||||||||||||||||153.6|131.46|138.55||
2025-07-04 09:03:58|russ2000_0651|FSS|price_second_month|0|4.6125|4.0644|3.7241|3.7241|3.7241|3.5728|3.2704|4.2493|4.06|4.1609|4.1609|5.3336|4.8418|4.2493|4.1609|5.0688|5.0688|5.7497|4.3626|4.7794|4.619|4.447|4.5617|5.2821|5.7302|6.4177|6.3344|6.8971|7.7084|7.9167|9.4583|12|11.6251|12.5625|13.3125|15.5625|15.9375|13.4063|15.0938|17.8125|18.75|18.9375|19.875|20.4375|18.25|19.875|20.375|20.5|21.125|21.625|22.75|25.5|25.125|22.625|27.125|25.125|25.5|26|21.75|23.5|22.375|20.375|24.4375|23.4375|23.9375|20.9375|16.9375|14.9375|19.3125|21.5625|21.4375|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12|||||||||||||||||97.41|81.28|94.07||
2025-07-04 09:04:01|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|53.1982|53.36|53.2496|71.55|||||||||||||||||63|53.53|54.92||
2025-07-04 09:04:03|russ2000_0654|CHFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:04:03|russ2000_0655|RGEN|price_second_month|0||||||||||||||9.75|8|15|23.75|16.25|7|10.125|7.75|6.625|6|6.625|7.75|8|9.5|11|13.75|8.625|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.375|3.875|3|3.125|2|2.25|1.75|1.25|1.25|1.313|0.969|1.125|1.25|1.219|1.125|1|1.156|2|1.625|1.6875|1.5625|2.8125|2.6563|4.4531|13.125|4.5625|7.5625|4.1875|4.0625|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91|||||||||||||||||150.54|159.26|118.07||
2025-07-04 09:04:08|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3622|2.8887|4.2417|3.988|4.3453|4.0643|4.138|3.8489|4.5935|4.9127|4.7599|5.8674|8.2105|8.156|6.282|6.0256|7.695|6.893|8.126|6.9503|8.7015|10.0163|10.4336|12.264|10.6355|12.8477|17.81|19.71|20.705|22.76|23.21|23.83|19.27|19.85|18.52|22.22|18.62|18.27|19.81|23.83|26.95|35.97|37.81|44.76|50.0689|49.8912|47.8619|43.785|51.7|44.84|57.55|||||||||||||||||146.21|129.15|147.26||
2025-07-04 09:04:11|russ2000_0657|FFBC|price_second_month|0||||3.6637|3.8852|3.8852|4.1664|3.9422|4.2209|4.3371|4.616|4.9025|6.4205|6.6451|7.2182|7.288|7.4428|7.6984|8.3376|7.6634|8.113|9.0196|9.8022|9.354|10.1428|11.8333|11.9459|10.3681|10.4809|8.4523|5.8603|6.3674|7.2126|7.6072|8.8186|9.0158|9.4666|9.7484|9.8046|8.8468|9.9174|12.0023|12.1713|12.6221|11.6454|11.7205|11.5696|12.5849|12.3967|12.7246|13.055|13.2421|12.3031|12.5375|12.6034|13.9455|15.5994|18.8022|21.4218|24.8295|26.0795|24.3182|30.5114|23.25|23.75|20.6875|22.4375|19.125|17.75|16.875|15.5625|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.5999|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.895|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72|||||||||||||||||29.53|27.41|24.16||
2025-07-04 09:04:13|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|9.69|13.59|17.86|17.55|16.53|16.54|14.87|18.45|18.5|19.64|15.77|15.19|17.55|14.3|16.05|16.19|18.17|21.6|22.44|29.73|29.89|29.09|28.83|30.34|34.56|36.95|32.25|48.95|44.91|60.68|69.2|91.9|89.4|84.6|88.05|118.7|110.75|89.45|117.45|82.54|87.84|103.63|100.9|110.51|99.5|86.32|103.26|||||||||||||||||||||
2025-07-04 09:04:15|russ2000_0659|SFNC|price_second_month|0|||||||||1.3333|1.3333|1.2917|1.5833|1.625|1.5417|1.2292|1.2917|1.3333|1.125|1.1875|1.1042|1.125|1.375|1.3542|1.4167|1.4167|1.4375|1.4584|1.5|1.6042|1.6042|1.7083|1.7917|1.875|2.0208|2.0833|2.3333|2.7917|3.0417|3.5833|3.7083|3.7917|3.9584|4.5417|4.0417|3.9584|4.75|3.9585|4|4.375|4.625|4.917|5.667|5.521|5.5835|6.625|6.766|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.3906|8.3125|7.6406|6.8438|5.6406|4.7891|5.2188|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.1105|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07|||||||||||||||||24.46|21.97|18.76||
2025-07-04 09:04:17|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|19.12|20.11|21.8|22.7|26.03|27.52|30.21|31.24|30.8|35.25|37.14|49.31|50.32|44.08|50.9|56.29|62.94|59.99|49.9|55.3|67.09|56.08|52.87|61.26|70.19|63.27|66.34|71.77|82.33|||||||||||||||||||||
2025-07-04 09:04:19|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||0.0768|0.0768|0.0988|0.0878|0.0988|0.0988|0.1536|0.1975|0.4938|0.6804|0.6145|1.0425|1.4157|1.2181|1.2292|1.0975|0.6694|0.6311|0.5596|0.5047|0.3951|0.4719|0.4608|0.609|0.6256|0.6694|0.6694|0.801|0.9274|0.5926|0.8121|0.7517|0.9273|1.0425|1.1084|1.4979|2.1399|2.1509|1.8875|1.8107|1.9709|2.6776|2.7786|3.2|3.9085|3.5556|3.8716|2.799|3.0282|3.5773|3.7037|3.9546|3.7847|3.3541|3.1447|3.042|3.5358|3.5793|3.362|4.32|4.6064|4.802|5.5151|5.4854|5.8687|6.2045|5.6385|4.8919|6.2282|6.3289|5.6415|4.5985|6.163|6.1867|5.6119|6.2341|7.3126|6.5748|7.6|9.0963|9.9852|7.7822|9.7378|8.2444|8.3289|8.1778|9.3556|10.6933|14.7733|15.5467|20.5133|19.92|20.8|18.66|20.72|22.51|23.67|20.68|24.71|24.8|27.44|28.3|32.9|33.65|36.175|32.6|36.45|36.75|30.5|40.4|37.95|39.86|45.39|47.97|49.37|55.01|54.17|56.93|||||||||||||||||136.34|76.8|96.29||
2025-07-04 09:04:21|russ2000_0663|DIOD|price_second_month|0|1.5927|1.7037|1.9259|1.8519|1.2963|1.7407|1.1852|1.5927|1|1.037|1.037|1.963|1.6668|1.1111|1.1852|1.1111|1|0.9259|0.6668|0.5926|1.037|0.8518|0.6296|0.6296|0.5185|0.6668|0.5555|0.5555|0.5555|0.3704|0.2963|0.4814|0.3332|0.4073|0.2963|0.6296|0.4814|0.4445|0.4073|0.4814|0.5555|1.037|1.6296|2.7777|2.5555|1.6296|1.593|1.519|2.963|4.259|4.074|2.889|2.703|1.7778|2.111|2.555|2.815|3.815|3.555|3.297|2.407|1.297|1.667|1.463|1.37|2.0741|4.519|7.519|8.074|6.3333|3.2963|3.037|3.1704|2.5778|1.837|2.1511|2.4919|2.6667|3.2234|3.0133|5.2682|6.2045|9|10.1689|9.7022|8.5378|11.0533|11.4267|14.7778|16.1111|17.9422|25.1867|23.74|24.96|27.5933|25.0267|24.66|30.31|29.42|22.57|28.23|23.79|4.67|7.78|15.37|20.27|17.54|19.61|19.76|14.73|24.7|28.96|29.2|20.02|20.5|24.84|19.57|18.49|15.14|19.93|23.6|24.9|20.43|23.81|27.67|25.45|26.59|28.49|26.48|19.69|23.29|19.14|19.26|20.59|24.35|23.87|25.61|28.14|29.3|30.1|34.24|37.92|34.83|40.33|30.93|36.55|46.14|44.01|48.64|48.86|||||||||||||||||65|49.38|44.4||
2025-07-04 09:04:24|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||3.625|3.375|2.9375|3.3125|3.875|3.375|3.625|3.3125|3.75|4.375|4.625|5.9375|5.8125|5.25|4.5625|3.938|4.063|4.188|4.625|4|6.188|6.313|5.875|4.875|5.813|5.188|8.282|8.188|8.625|8.9688|6.25|4.9375|5.1563|6.0313|6.2188|4.8438|7.5|8.8125|9.2188|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92|||||||||||||||||148.41|164.88|181.24||
2025-07-04 09:04:27|russ2000_0666|CUB|price_second_month|0|6.5|6.3334|5.7778|4.9722|4.4166|4.0555|3.1944|4.9445|4.7223|4.8889|5.1944|4.5278|4.3611|3.6944|3.5556|4.3611|4.2778|4.5833|3.2778|3.2778|3.3889|3.3889|3.4444|3.6667|3.8056|3.5556|3.8888|4.0555|4.8056|4.0555|4.0555|4.3889|4.5556|4.1667|3.7778|4.5278|4.25|3.6944|4.1667|4.4166|4.6667|4.8333|4.3889|4.6944|4.2222|4.3056|3.889|4.306|5.167|5.361|5.306|6.139|7.444|6.125|7.042|7.875|7.833|11.625|10.708|9.208|9.792|7.104|6.833|6.125|8.0417|8|6.5625|8.4583|6.6667|7.1667|11.75|9.8333|9.75|9.5|12.6633|18.29|27.01|21.02|16.95|15.4|19.5|26.37|29.58|25.49|22.51|24.49|25.5|18.74|17.6|18.45|17.69|21.62|18.75|20.13|22.2|21.11|25.13|39.53|39.48|25.57|25.28|27.69|26.44|26.06|38.15|35.52|34.82|34.49|36.38|38.19|45.63|50.31|51.24|41.93|42.43|47.8|43.4|50.49|48.95|41.74|47.6|50.21|56.04|52|48.65|44.64|51.45|52.27|47.8|42.12|48.56|35.14|40.8|46.82|46.3|52.55|46.35|42.95|61.95|61.4|69.55|75.7|61.19|61.7|56.42|69.27|59.55|54.44|41.21|47.08|||||||||||||||||10.05|10.19|10.49||
2025-07-04 09:04:30|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|12.5|12|15.0625|21||10.8125|13.875|11.875|9.25|11.125|13.25|19.6|17.64|17.6|18.75|22.05|17.06|14.4|14.7|17.47|19.97|21.65|22.9|19.17|18.06|20.1|24.39|25.27|25.38|26.31|27.6|29.4|28.91|37.16|34.46|37.84|42.1|44.81|45.55|50.94|60.35|20.29|20.67|23.67|26.14|25.26|31.19|28.66|27.85|39.11|42.71|41.51|34.21|29.18|34.7|32.67|32.72|34.36|41.07|50.81|57.62|74.24|77.93|76.17|70.64|66.95|51.84|55.68|43.79|42.46|37.52|56.04|62.76|61.93|62.32|64.58|48.07|47.3|48.03|49.39|44.99|32.88|32|43.1|35.61|44.4|42.96|15.95|28.46|||||||||||||||||||||
2025-07-04 09:04:31|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|29.32|30.85|28.06|28.25|30.68|32.99|33.86|38.1|43.74|34.84|29.99|27.43|20.91|18.62|7.01|5.17|8.46|10.76|13.62|14.69|18.63|14.72|17.95|19.75|21.84|17.5|16.55|28.47|26.06|27.52|25.15|28.42|30.47|36.65|39.24|50.1|48.19|54.38|56.46|60.42|61.54|57.72|64.86|55.49|67.74|79.87|85.3|73.25|75.85|76.75|88.1|76.65|82.8|90.9|68.09|70.53|58.33|66.1|72.96|67.63|53.43|46.97|||||||||||||||||||||
2025-07-04 09:04:33|russ2000_0670|ISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:04:34|russ2000_0671|LTXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:04:35|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.688|13.313|16.75|15.625|24.5|21.625|34.5625|31.5|22.3125|17.8125|13.375|19.5|17.9375|14.938|12.157|10.75|12.2813|10.25|12.875|19.0625|19.4375|36.8125|30.8281|26.7813|17.4688|11.9063|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09|||||||||||||||||8.5|10.57|8.03||
2025-07-04 09:04:37|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|2.625|2.75|2.94|3.12|4.125|4|3.75|4.375|4.125|4.875|5.875|6|8|7.5|8.938|10.5|7.75|7.9375|8.125|7.625|8|9.125|8.25|10|13.3125|16.875|16.9375|21.3|21.4|20.29|22.89|26.4|23.05|18.75|16.31|18.7|23.38|25.93|27.16|22.89|24.36|27.09|27|24.48|26.57|31|30.61|30|24.96|27.15|28.85|28.31|27.15|27.54|13.77|8.43|8.94|6.91|3.47|5.05|5.02|4.69|6.85|7.32|6.28|5.37|7.09|6.6|6.24|7.77|9.53|9.02|9.49|9.23|9.13|9.85|10.22|11.895|13.04|12.64|12.14|12.76|12.55|12.54|11.9|12.1|10.56|12.59|12.88|15|17.2|14.5|14.7|16.35|14.6|17|14.45|12.69|11.89|10.25|10.62|11.74|9.755|6.87|5.94|||||||||||||||||||||
2025-07-04 09:04:39|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|10.063|7.125|6|5.688|4.688|3.375|1.75|1.844|0.719|0.781|0.469|0.968|1.07|0.83|0.59|0.95|0.97|1.06|0.62|0.63|0.58|0.3|0.425|1.53|2.4|2.65|4.4|4.41|3.97|5.83|4.61|4.83|4.57|2.95|4.65|4.95|4.54|3.95|3.81|3.12|3.98|2.59|1.86|2|2.27|2.48|2.26|2.54|3.07|2.47|3.71|4.04|3.91|3.79|3.15|4.15|4.01|4.93|4.71|5.65|6.12|5.67|7.5|6.5|6.78|6.75|9.66|10.82|10.36|12.35|9.63|9.54|10.77|10.44|12.44|12.56|11.37|11.73|12.69|15.04|14.89|15.08|16.89|17.74|19.32|23.59|19.54|20.55|10.845|10.63|||||||||||||||||6.56|4.97|3.82||
2025-07-04 09:04:42|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||26.25|30|32.5|37.75|40.375|43.375|34.5|36.25|31.25|25.875|34.5|39.75|44.875|49.875|57.375|53.375|48.875|51.125|47.125|45.375|40.625|40.8125|33.5|17.875|17.9375|22.6875|28.4375|26.25|24|25.3125|24.4375|27.375|27.3125|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18|||||||||||||||||34.07|42.37|41.02||
2025-07-04 09:04:44|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|17.91|16.64|17.03|16.42|16.75|16.33|14.89|13.41|15.17|15.94|17.47|16.69|17.59|17.4|14.9|16.65|16.65|16.76|16.68|16.68|17.09|17.11|16.36|17.4|16.57|16.21|16.3|17.45|18.39|18.98|17.79|18.66|18.26|18.71|19.4|18.94|18.14|18.6|18.48|18.24|16.69|8.54|9.22|||||||||||||||||9.25|10.13|9.83||
2025-07-04 09:04:46|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|10.55|20.04|28.23|36.01|20.77|23|22.43|26.03|33.91|52.59|75.31|32.81|48.54|50.52|60.19|58.65|50.3|58.92|44.67|33.69|13.9|15.56|12.01|13.41|9.5|8.93|12.05|12.15|11.52|12.97|||||||||||||||||16.21|15.81|4.59||
2025-07-04 09:04:47|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.586|3.586|3.8842|2.9883|5.9761|2.9883|5.9761|7.1714|2.9883|3.2871|2.9883|2.9883|4.4819|3|1.2753|1.6252|0.55|0.75|0.525|0.475|0.55|0.275|0.5|0.75|0.725|1.5|4.25|4.39|8.625|9.25|13.325|11.31|8.625|11.55|14.565|23.25|39.5|32.57|20.81|17.26|15.27|2.6|2.25|2.3|1.81|1.19|1.45|1.45|1.45|3.83|6.82|8.04|7.15|8.73|11.96|11|11.84|10.55|13.86|17.41|19.9|19.89|25.26|27.58|27.75|22.55|17.08|12.43|19.56|10.9|6.64|12.12|15.44|13.07|13.52|10.5|5.1|4.81|5.95|3.29|2.4|1.43|2.98|3.04|2.09|1.66|1.58|1.02|1.56|||||||||||||||||8.5|8.01|14.67||
2025-07-04 09:04:49|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.49|12.42|13.95|16.82|20.88|17.1|20.3|27.19|33.6|26.31|29.78|25.3|21.8|25.79|18.97|20.91|33.74|32.18|33.27|44.93|35.59|34.59|36.42|31.46|32.495|28.34|31.11|30.29|38.5|40.36|57.68|57.06|99.82|92.73|68.14|65.28|64.84|101.91|87.34|122.53|89.47|67.32|45.7|51.51|77.28|72.78|||||||||||||||||7.61|7.27|3.07||
2025-07-04 09:04:51|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.17|27.59|29.45|20.36|23.77|20.09|18.58|25.59|19.65|21.49|19.13|20.77|22.46|17.75|21.35|15.92|20.56|20.23|18.5|18.05|21.21|17.91|21.75|25.76|29.4|33.75|35.15|42.2|45.15|52.25|58.8|61.4|51.58|59.9|59.06|62.9|54.29|58.93|65.42|62.74|||||||||||||||||||||
2025-07-04 09:04:53|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||0.3985|0.3906|0.4531|0.4844|0.4531|0.4922|0.4375|0.4375|0.4063|0.3125|0.2031|0.2031|0.2188|0.1953|0.1953|0.2031|0.2344|0.1875|0.1406|0.1797|0.1641|0.1328|0.1328|0.1953|0.2344|0.25|0.336|0.4375|0.7345|1.141|2.1875|1.516|1.2815|1.9375|2.25|3.297|3.1565|2.4375|3.1875|3.016|2.7188|1.9063|1.1406|1.0313|1.1563|1.1406|1.5391|2.1563|4.2969|4.8281|6.7188|3.9219|2.9063|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5|||||||||||||||||||||
2025-07-04 09:04:55|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|9.375|11.4688|13|15.75|13.875|12.0625|9.375|8.5625|10.375|10.6875|8.1875|8.45|13.06|17.95|20.04|23.52|33.75|21.3|16.5|15.1|18.35|27.52|21.95|24.35|22.085|20.8|22.36|24.16|21.19|23.06|20.41|26.49|25.19|21.11|28.81|29.4|30.07|25.93|23.67|17.78|18.37|11.03|1.79|1.4|9.51|13.66|8.98|9.67|10.35|8.96|12.38|14.86|13.07|12.6|14.3|16.87|15.44|17.59|19.68|23.1|23.71|23.37|23.33|23.03|26.52|24.73|25.79|25.9|24.21|20.9|23.86|17.91|17.86|16.85|20.8|25.95|18.45|16.8|20.7|20.5|21.65|22.55|16.29|15.94|17.95|26.8|33.51|29.04|27.35|41.61|||||||||||||||||69.14|68.16|69.93||
2025-07-04 09:04:57|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||10.875|16.5|14.125|9.125|9.25|13.375|13.625|10.875|13.75|12|12.5|9.625|11.5|8.125|6.25|7.75|5.875|5.125|5.125|5.813|10.5|11|11.25|9.75|6.75|5.875|7.6875|8.9375|12.5|12.5|9.4375|11|15.0625|14.6875|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.221|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82|||||||||||||||||115.28|78.77|62.69||
2025-07-04 09:04:59|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.417|28.417|24.833|24.875|22.563|23|18.313|20.875|18.0625|19.9375|26.75|27.25|24|39.875|15|19.875|14|5.5|4.6875|8.81|8.53|9.95|7.05|9.99|6.9|2.789|3.149|5|7.01|9.22|8.5|6.24|4.54|6.96|7.71|8.39|10.44|13.24|13.32|16.61|20.01|17.83|16.04|19.34|16.35|19.15|16.79|19.86|19.4|17.04|15.15|16.73|20.42|25.4|23.77|17.22|11.96|17.48|20.67|20.97|15.75|14.67|14.28|15.92|13.63|14.4|14.93|15.79|16.94|20.81|19.86|19.98|20.55|22.87|23.25|24.51|25.15|30.65|30.19|29.78|29.26|28.35|27.22|32.76|26.42|31.08|29.06|28.32|30.61|27.09|29.89|25.3|29|34.56|31.68|27.31|33.97|||||||||||||||||||||
2025-07-04 09:05:01|russ2000_0690|NEWM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:05:03|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.21|26.17|29.25|40.64|||||||||||||||||105.6|99.57|102||
2025-07-04 09:05:05|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|24.89|26.76|22.12|19.39|11.35|7.3|10.9|11.97|15.32|15.18|16.52|18.41|16.22|19|17.94|16.72|13.99|13.04|14.65|13.69|14|13.85|15.37|17|18.69|18.65|17.99|15.75|14.45|14.16|15|16.24|13|15.06|14.98|14.6|14.93|15.6|12.63|7.24|5.52|6.27|7.11|7.26|9.12|6.86|7.09|6.75|7.1|6.71|8|2.83|3.13|||||||||||||||||6.95|6.69|5.45||
2025-07-04 09:05:08|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||5.3828|6.0247|6.1729|6.2223|7.7037|7.5062|7.3086|7.9012|7.1606|6.9133|7.3086|7.6047|8.5187|8.6914|9.284|10.0741|10.5187|10.426|10.8147|10.9633|12.6667|14.2593|15.6667|18.25|16.1393|15|13.9167|14.0553|13.3333|13.6113|12.1113|8.8889|9|8.5553|8.4|11.5556|14.5553|15.1111|16.3333|16.978|18.6447|19.222|17.56|20.422|21.7733|22.1153|21.4|21.6|22.4|23.5333|20.0067|20.28|20.5867|20.8067|22.34|24.4067|29.5333|29.8|26|24.06|20.64|19.71|21.13|23.875|19.59|19.97|11.25|13.58|14.88|14.56|14.44|13.7|13.92|17.59|16.26|14.55|13.84|13.18|15.17|15.125|18.24|17.3|21.92|24.72|25.67|30.25|28.4|27.99|28.73|29.12|28.19|29.6|32.39|36.56|31.61|34.33|35.56|40.91|41.04|41.39|39.85|40.54|41.76|48.1|46.26|35.83|37.56|35.03|32.79|34.7|28.33|24.15|25.12|||||||||||||||||37.62|36.2|35.05||
2025-07-04 09:05:11|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|17.8|18.29|17.07|16.32|15.11|11.42|14.44|14.07|14.64|14.91|17.83|19.24|17.5|17.55|18.86|19.29|20.07|20.81|22.04|20.35|19.78|23.48|22.05|23.94|26.97|27.14|27.7|32.55|35.92|37.66|33.31|38.14|38.32|39.01|41.46|45.59|49.94|57.68|58.98|50.1|58.93|||||||||||||||||60.63|67.82|56.42||
2025-07-04 09:05:12|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3|2.875|6|3.375|3.375|4.063|4.125|5|4|3.5|2.625|2.5|3.125|2.5|2.75|2.5|2.1875|1.875|2.5|2.5|2.0625|2.5|3.09|3|2.5|4.45|3.6|2.83|2.05|1.4|0.72|0.8|2.75|3.69|4.85|7.25|6.26|6.51|5.34|3.7|3.8|4.95|3.85|3.95|4.66|4.64|3.87|3.65|5.13|5.2|7.32|9.03|4.48|3.17|5.26|7.32|6.24|7.78|7.12|4.9|7.9|6.64|5.54|4.18|5.95|5.31|5.78|5.93|6.24|5.67|5.96|7|9.12|12.04|15.44|15.6|20.29|18.51|24.22|22.66|36.2|43.02|40.46|46.98|51.35|48.65|50.1|42.85|43.15|36|37|41.5|40.14|29.75|24.98|24.41|30.29|20.88|14.43|13.44|||||||||||||||||||||
2025-07-04 09:05:15|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|23.78|22.6|21.46|25.01|22.87|24.11|23.7|16.79|14.96|15.02|8.39|0.93|0.67|2.78|5.87|6.34|7.26|6.23|5.67|7.39|8.32|8.78|5.97|8.8|12.29|9.12|6.88|6.86|7.57|7.49|6.64|6.02|6.01|6.03|7.64|8.97|7.66|7.95|6.94|7.67|7.09|9.94|10.1|12.75|12.9|11.25|10.9|13.25|13.35|13|12.4|7.87|9.33|7.53|9.72|9.21|9.45|6.34|6.85|||||||||||||||||5.82|4.67|3.59||
2025-07-04 09:05:17|russ2000_0700|BKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:05:18|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||16.1667|16|10.4167|17|17.4167|18|17.3333|22|25|31.6667|42.625|31.75|35.5|30.25|36.5|28|19.375|20.375|16.5|17.625|17.125|22.125|29.375|28.313|29.688|25.938|15.875|18.75|12.3125|19.0625|21|14.6875|13.875|12.8125|11.125|7.5625|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21|||||||||||||||||19.83|11.71|8.67||
2025-07-04 09:05:20|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21|||||||||||||||||51.08|47.97|44.71||
2025-07-04 09:05:23|russ2000_0703|BGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:05:24|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.875|168|70.5|18.75|7.125|5.5625|6.25|6|4.72|5.64|8|9.94|8.7|8.5|7.94|9.24|9.98|10.92|11.98|12.9|14.12|15.47|18.08|22.36|17.78|23.32|31.2|29.75|20.04|15.53|16.89|13.67|11.96|12.23|9.29|14.37|13.75|9.48|8.26|8.8|8.79|9.19|9.3|10.35|11.2775|12.95|13.33|12.61|19.64|25.89|25.85|25.85|21.62|25.67|23.76|36.62|40.8|48.01|34.56|32.4|32.31|47.69|57.03|69.04|86.65|101.65|86.55|84.2|96.37|112|126.1|126.45|195.45|176.65|191.05|248.15|245.4|158.86|201.24|34.61|64.36|90.29|141.11|185.91|269.75|||||||||||||||||||||
2025-07-04 09:05:26|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|16.33|15.71|19.92|21.39|26.67|43.14|54.89|53.24|61.31|75.89|79.54|70.37|86.74|114.86|163.87|231.86|174.3|207.8|185.16|189.14|219.05|156.97|141.34|121.59|105.31|135.3|90.69|81.41|91.11|115.4|109.65|99.7|104.8|119.65|123.05|125.2|128.4|95|104.73|110.47|99.96|117.12|122.79|96.93|140.66|||||||||||||||||246.97|187.77|170.7||
2025-07-04 09:05:28|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|111.3756||||||94.5212|80.2941|80.3903|76.5087|82.1226|93.0295|110.8013|113.5601|115.1961|113.5601|132.8076|117.0246|120.2005|131.4602|137.1382|131.6046|138.5337|152.5362|156.5782|157.2037|145.4628|116.5916|92.6285|68.521|63.9978|58.7529|57.0718|15.636|40.4251|36.1219|19.95|19.85|23.6|12.35|7.25|8.1|10.6|10.29|6.67|8.93|8.37|7.67|8.32|10.66|11.46|14.72|16.78|16.55|15.42|16.89|18.1|19.02|19.03|19.57|20.92|17.03|19.94|21|27.05|28.89|26.83|26.04|27.54|30.91|33.4|30.14|25.06|28.6|27.19|26.41|30.8|24.77|19.49|17.91|||||||||||||||||||||
2025-07-04 09:05:30|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|62.26|58.4|49.91|62.82|||||||||||||||||108.92|122.39|116.18||
2025-07-04 09:05:32|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|9.75|9.8125|10.1875|9.875|9.813|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.0313|26.625|26.3125|25|23.1875|23.125|18.4375|18|19.7344|19.875|22.9063|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195|||||||||||||||||42.79|40.22|36.66||
2025-07-04 09:05:35|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.6178|1.8444|2.4933|3.3382|5.3333|5.3333|4.6311|6.6311|6.9244|6.4356|6.8578|6.7822|8.2222|7.8578|7.7422|8.1422|8.2533|10.8756|11.2178|9.6467|9.88|10.4133|8.7333|5.1733|6.4733|7.9667|8.7533|7.3|7.44|9.2|8.4633|11.6333|13.7333|12.82|12.32|12.42|15.92|11.08|11.9133|12.5733|16.0133|17.8333|16.7867|19.0533|18.9467|21.5933|24.1533|23.6067|18.62|17.5733|17.0133|15.7|11.04|14.1067|15.8933|19.6667|22.9867|24.58|26.9267|33.1867|28.34|29.0467|28.6|25.3733|29.04|24.06|24.0733|29.32|27.9467|26.9333|33.1333|||||||||||||||||61.95|58.32|49.65||
2025-07-04 09:05:37|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.1|4.25|0.7|0.56|0.42|0.62|1.65|1|1|0.99|1.3|0.95|1.1|1.05|1.25|1.4|2.8|3.37|4.63|7.07|6.29|5.95|7.4|5.68|7.01|11.06|10.35|10.03|9.11|8.63|8.32|7.87|7.06|9.75|8.57|13.55|16.21|11.17|7.27|8.35|4.825|2.85|2.95|3.33|5.28|6.92|6.85|3.63|6.9|||||||||||||||||9.25|8.405|6.43||
2025-07-04 09:05:39|russ2000_0713|UBNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:05:40|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9750|30000|63000|22500|13500|16500|19485|21300|21000|34500|34500|27000|35250|90000|45000|28500|18150|17551.5|11092.5|8970|10378.5|21450|17700|11850|13065|21600|15450|18750|16800|12150|9675|6375|7125|2775|762.015|570.75|107|45.71|22.7128|30|3.55|2.4535|2.19|2.06|0.4261|0.0695|0.029|||||||||||||||||||||
2025-07-04 09:05:41|russ2000_0715|ALX|price_second_month|0|15|16.625|17|21.875|24|23.75|22.125|23.5|23.25|25|29|36.25|40.25|38.375|42|43.75|48|47.25|39.25|51.625|49.875|53.125|64|64.25|66.25|63|53|49|48.25|30.625|23|30.25|29.5|31|27.75|24.625|20.75|19.125|37|45.375|53.25|59.25|59.25|57.625|54.75|57.375|49.125|52.75|57.625|59.75|62.125|67.5|72.625|69.375|71.625|72.5|65.5|71.188|91.125|93.1875|88.5|76.6875|79.6875|70.25|75|80.4375|74|75.6875|67.25|80.75|69.8125|66.01|63.4|64.21|58.4|57.39|69.85|65.5|63.01|65.6|80.51|87.5|119.25|139.6|161.1|193.85|211|239.1|257.83|277.4|251.7|237.5|252.48|287.75|406|409.25|434.65|399.75|389.65|302.45|345|384.1|212.8|140.4|270.01|283.3|278.55|292|324.37|304.55|385.48|395.73|392.22|432.9|396.61|379.45|391.14|449.64|443|324.5|304.39|273.93|322.24|374.71|367|396.49|402.11|440.41|403.85|363|400.72|384.83|366.35|430.01|427.7|437.15|412.14|418.69|422.98|365.33|387.5|360.93|310.57|381.71|368|377.57|326.36|311|259.84|255.07|||||||||||||||||223.61|214.34|225.19||
2025-07-04 09:05:44|russ2000_0717|OMER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|5.57|6.06|8.11|6.51|4.66|3.62|3.26|6.25|9.99|9.2|7.35|5.32|5.52|5.09|8|14.5|11.78|14.19|22.33|20.87|20.79|16.57|14.66|10.09|11.7|11.07|12.39|12.17|15.12|19.91|20.15|10.1|20.54|24.89|13.75|14.71|17.98|18.72|14.34|11.87|15.15|11.71|||||||||||||||||11.35|8.41|3.09||
2025-07-04 09:05:46|russ2000_0719|FOE|price_second_month|0|5.1503|4.5533|5.1085|4.4006|3.887|3.9564|3.5538|4.0397|4.5533|4.0397|5.0253|4.8031|5.3862|5.5805|5.886|7.413|7.0938|8.829|6.0387|7.8156|9.5508|9.7035|9.7729|10.0368|14.3679|17.297|12.2222|10.4445|10.0556|10.2222|8|10.1666|11.8889|12.8889|14.6111|19.1111|19.9445|17.1111|17.6667|19.3333|20.0833|22.3333|20.5001|23.25|18.75|17.75|16.167|17.083|18.333|18|14.833|17|18.167|17.417|19.25|21|24.917|25.083|25.542|26.9375|28.625|20.1875|27.9375|21.375|29.0625|24|21.0625|18.75|22.125|20.625|20.75|23.49|21.45|22.9|24.84|26.76|29.39|26.15|23.81|21.26|24.58|22.73|22.7|26|25.6|20.54|22.88|19.57|19.24|18.98|18.9|20.08|17.6|17.08|20.86|21.2|23.77|19.57|21.19|16.1|19.36|22.04|6.43|1.47|3.69|7.88|6.47|8.19|9.01|10.7|14.27|15.92|13.1|8.37|5.81|5.55|4.44|3.28|2.87|5.13|6.86|7.35|13.93|13.12|12.8|13.48|12.87|12.75|15.17|12.3|12.01|9.93|13.83|13.34|14.8|14|16.76|19.27|25.35|21.39|20.46|21.95|19.3|19.39|13.54|10.19|14.42|11.62|12.02|12.47|||||||||||||||||||||
2025-07-04 09:05:49|russ2000_0721|UEIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||26.5|27.5|25.25|8.75|7.75|6|5.876|4.5|5.5|7.876|7.376|9.75|11.376|6.75|5.75|5.25|5.626|7|10.5|11.438|10.126|5.1875|5.375|6.0625|12.375|24|18.875|19.75|22|23.7031|14.375|18.875|20.79|14.66|16.65|15.85|17.13|9.701|9.96|9.6|11.55|13.01|13.64|12.7|14.74|16.17|18.25|17.02|16.68|17.42|17.34|17.96|17.79|17.99|21|26.12|33.5|29|36.95|22.7|25.42|26.22|16.6|15.57|19.62|18.82|21.51|22.59|19.52|19.13|27.48|27.25|25.49|19.51|16.32|19.56|13.1|15.27|17.64|19.54|26.7|30.16|38.01|41.79|45.48|54.67|60.51|56.51|51.82|45.59|52.99|53.14|64.93|74.03|67.35|68.7|64.6|58.55|53.1|49.5|29.65|43.2|34.48|33.39|39.39|45.15|55.6|42.22|45.24|41.08|||||||||||||||||11.58|7.79|6.61||
2025-07-04 09:05:51|russ2000_0722|SFL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|25.05|22.11|19.34|18.88|18.38|18.41|16.97|20.5|22.16|25.99|30.77|26.14|25.14|28.01|32.43|27.65|11.99|8.89|10.86|13.55|12.55|15.3|18.4|17|21.71|20.14|19.33|13.08|9.57|13.63|15.94|16.29|15.43|16.57|17.77|15.91|16.46|17.44|18.26|19.55|16.6|15.33|15.89|14.43|16.83|12.13|16.03|15.78|14.2|14.7|13.5|13.5|15.85|14.9|14.15|14.75|12.9|12.49|12.61|14.08|14.27|13.36|10.03|9.05|||||||||||||||||10.52|9.03|8.58||
2025-07-04 09:05:53|russ2000_0723|LNN|price_second_month|2|||||||||||||||||||||||3.2083|3.523|2.9985|2.764|3.0602|4.0844|4.5432|3.1112|4.3457|5.5062|5.8765|7.4815|8.6667|9.037|9.9259|9.7778|9.6296|10|8.2963|10|9.4075|9.7778|9.1112|8.963|8.537|9.611|9.7778|10.445|13.703|16.667|16.111|19.1111|22.833|19|22.875|28.917|25.667|31.25|23.25|16.25|15.1875|21.3125|18.875|20.3125|16.5625|17.875|17.75|21|23.64|18.7|18.25|18.44|19.25|24.5|21.6|24.07|20.51|21.75|23.03|23.19|24.97|23.65|24.13|23.58|22.72|18.66|24.57|20.55|24.96|26|26.76|32.89|31.79|30.55|40.66|49.2|61.02|104.12|92.27|47.58|26|38.91|35.47|32.83|40.24|38.03|34.78|57.65|65.08|73.32|63.3|58.1|61.13|66.79|70.9|76.37|93.04|76.82|75.1|76.01|85|88.13|80.95|87.7|86.42|79.19|83.87|67.78|70.34|76.46|70.16|78.3|75.34|86.86|91.67|91.56|89.21|87.86|94.14|95.62|85.88|85|91.22|94.41|100.03|90|96.97|112.35||||||||||||||||119.7|134.19|129.06|148.29||
2025-07-04 09:05:56|russ2000_0724|LORL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.97|27.5|26.63|30.46|46.55|45.74|39.92|33.92|24.26|18.8|18.17|8.61|12.65|33.41|22.77|30.54|32.85|37.75|53.12|73.0225|78.23|66.52|53.27|60.03|69.19|61.29|73.18|85.07|58.91|60.22|66.8|78.93|77.88|71|75|74.89|72.62|67.73|53.33|43.14|32.15|38.37|35.55|39.75|40.5|39.05|43.45|47.55|45.3|38.9|40.5|43.75|39.8|34.24|36.72|33.44|35.15|19.08|22.11|||||||||||||||||||||
2025-07-04 09:05:58|russ2000_0725|KRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|60|58.4|60.8|62.52|60.96|59.36|63.8|75.12|83.4|83.96|66.84|62.6|53.12|57.72|45.8|13.48|13|13.24|13.28|12.48|17.04|20.56|15.6|20.08|20.92|20.04|15.72|15.36|20.52|18.88|20.64|21.08|25.6|25.04|23.12|26.36|25.4|25.12|26|27.28|28.63|27.07|24.12|25.86|26.93|26.87|28.74|24.48|23.51|18.15|20.02|19.28|15.18|15.26|17.47|15.86|16.12|15.2|14.45|19.38|17.45|9.7|10.98|||||||||||||||||27.57|22.93|22.12||
2025-07-04 09:05:59|russ2000_0726|LL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|15.07|12.32|8.03|9.78|15|20.31|24.17|25.81|27.92|20.03|22.56|28.15|25.63|15.59|15.45|21.89|28.6|46.41|54.57|59.24|88.01|99.11|100.69|103.76|81.9|58.01|53.52|69.22|26.06|14.97|13.61|11.27|13.1|16.31|17.9|17.98|29.52|35.49|27.91|23.63|21.19|17.39|12.5|11.57|9.87|8.95|8.93|9.69|9.55|27.2|||||||||||||||||||||
2025-07-04 09:06:01|russ2000_0727|GLOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|11.22|12.35|12.9|13.48|13.73|15.93|21.47|23.73|24.64|21.42|19.42|20.4|12.7|11.99|8.55|12.45|13.53|14.9|15.45|13.3|16.5|18.05|16.5|18.45|16.85|20.76|16.73|14.93|11.96|8.93|5.87|3.55|2.95|||||||||||||||||||||
2025-07-04 09:06:03|russ2000_0729|BANR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|15.41|20.31|19.68|24.3|29.7|29.87|32.14|34.19|43.28|39.17|38.2|39.24|41.19|43.66|45.02|42.5|52.02|38.11|44.49|44.37|51.77|58.12|53.66|55.39|58.76|55.28|60.04|64.55|59.1|62.94|53.18|52.78|54.99|47.99|38.24|36.92|||||||||||||||||74.59|68.98|61.65||
2025-07-04 09:06:05|russ2000_0730|NR|price_second_month|0|||||||||||||||||||||||||||||||1.1875|0.9375|2.375|2.375|2.4375|2.25|2.125|2.0938|2.375|2.625|2.4375|2.25|2.2813|2.9063|3.9688|4.25|5.7194|3.9375|5.4379|4.6253|4.469|6.094|9.063|9.032|8.75|11.375|13.125|16.938|19.938|19.25|18.188|5.6875|7.375|5.25|9|9|6|7.75|8.375|10.25|7.5625|7.95|12.9|7.92|6.99|6.64|7.86|4.12|4.66|4.11|5.87|4.8|4.02|5.05|5.65|5.7|5.72|6.39|6.1|8.89|7.33|7.46|5.88|5.54|6.15|6.1|7.89|5.6|5.38|4.43|7.05|8.58|4.6|2.97|2.88|2.67|2.68|5.17|6.42|8.73|5.72|6.98|9.71|8.28|8.96|7.87|5.79|6.88|7.8|8.81|11.15|11.13|12.06|11.12|11.26|12.33|10.47|9.47|8.48|7.33|6.5|3.73|4.59|7.06|7.35|7.7|7.4|8.05|8.85|8.25|10.85|10.5|7.69|8.84|6.99|6.61|5.86|3.51|2.02|1.95|||||||||||||||||||||
2025-07-04 09:06:07|russ2000_0731|SNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:08|russ2000_0732|AMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|23.58|32.84|28.3|24.72|24.92|25.12|23.78|15.56|16.87|15.16|16.52|18.14|24.5|22.35|16.52|18.26|15.01|15.15|18.71|21.16|17.48|19.95|15.79|17.58|20.72|20.84|14.9|12.44|||||||||||||||||12.84|9.71|7.83||
2025-07-04 09:06:10|russ2000_0733|TPC|price_second_month|0|18.9375|18.625|20.25|19.5|23.5|26.625|26.25|27.125|27.625|28|27|29.875|31.375|26.5|27.625|32.5|29.625|31.125|21.375|26.25|27.25|31.375|32.75|33.875|33|35|34.5|31.125|21.25|16.375|9.25|15.375|14.75|11.25|10|12|13.625|11.125|17.875|16.5|13.25|10.625|10.25|11.75|12|9.625|10.125|10.75|10.5|11.375|9.25|8.125|11.125|10.25|9|8.063|7.125|7|8.813|8.375|8.875|6.688|5.688|5.125|5|4.75|3.9375|3.9375|2.875|4.375|3.75|4.28|8.65|5.85|6.78|6.19|3.95|4.1|3.21|4.05|6.94|8.4|9.01|13.77|10.9|15.1|14.95|15.96|15.08|19.39|25.9|30.39|24.56|23.97|32.52|36.29|55|56.6|53.19|37.48|38.49|26.71|19.15|15.32|20.65|19.62|16.62|19.77|22.3|19.76|19.05|23.82|20.3|14.04|16.49|15.78|11.24|10.61|12.86|17.01|18.52|19.18|24.49|24.65|30.63|29.88|25.25|23.27|20.96|17.7|18.84|13.36|22.62|23.19|26.1|30.45|25.95|26.15|25.2|24.15|19.8|20.35|18.61|18.82|14.54|9.99|15.93|14.5|10.5|12.55|||||||||||||||||27.18|29.39|36.88||
2025-07-04 09:06:14|russ2000_0734|PJC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:15|russ2000_0735|PE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|17.33|15.91|17.28|13.72|19.82|15.93|26.07|34.24|32.96|29.49|30.14|24.32|26.36|25.28|30.06|28.86|20.13|19.33|18.3|16.65|14.94|14.54|9.39|10.93|||||||||||||||||||||
2025-07-04 09:06:17|russ2000_0736|REXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|14.19|14.37|14.65|15.1|15.52|14.69|12.81|16.43|16.99|19.67|22.33|22.09|23.1|27.25|29.67|31.05|27|31.57|32.34|32.64|35.15|37.54|43.01|47.32|46.77|39.88|47.61|||||||||||||||||42.08|41.32|35.24||
2025-07-04 09:06:19|russ2000_0737|MGRC|price_second_month|0||||||||0.9688|1.125|1.0625|1.3282|1.5782|1.7813|1.5625|1.3594|1.7188|1.6875|2.4375|1.5625|1.625|1.8125|1.75|1.7188|1.7188|1.75|1.9688|2.0782|2.25|3.1719|3.0625|3.0313|3.1875|4|3.6875|3.6875|3.9375|3.6563|3.25|2.875|3.25|3.0625|3.6563|3.4375|4.0625|4.2813|3.8125|4.125|4.188|4.125|4.25|4.5|4.625|5.25|6.313|6.282|6.719|9.375|11.5|10.907|10.9375|10.375|8.9688|10.125|9.375|9.375|9.2969|9|8.3125|7.7969|8.5313|8.9375|9.7188|13.745|12.495|12.785|14.68|13.67|9.66|11.74|11.3|12.95|13.85|13.665|15.24|15.575|17.145|21.13|21.555|23.05|24.65|28.62|27.52|26.55|22.8|31.5|29.77|31.13|32.03|26.59|20.94|27.63|28.5|17.98|15.62|18.16|19.67|20.67|23.92|23.36|20.09|27.91|27.51|28.04|23.84|27.99|31.75|25.25|25.18|28.02|29.49|33.03|33.08|38.89|32.37|34.28|37|35.26|31.99|30.44|25.65|29.18|24.6|28.53|31.97|36.92|37.63|33.17|40.37|47.8|50.62|65.08|58|53.43|59.84|56.23|64.03|73.34|69.45|55.76|66.36|||||||||||||||||121.85|122|112.38||
2025-07-04 09:06:22|russ2000_0739|IRDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.32|8.84|9.39|9.6|9.98|8.6|6.5|8.67|8.91|9.34|8.89|8.92|7.42|6.89|8|8.6|7.62|6.03|6.84|7.13|6.81|5.73|6.52|7.55|9.14|9.76|9.37|10.32|6.85|7.855|7.23|8.79|8.39|8.9|8.7|10.1|10.8|12.05|11.7|13.1|20.3|22.51|21.16|22.62|24.18|24.77|27|22.25|28.38|||||||||||||||||29.72|31.56|25.4||
2025-07-04 09:06:23|russ2000_0740|GLRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|20.93|19|18.8|21.42|10.16|12.68|16.26|18.49|23.76|23.32|23.62|23.06|28.15|28.95|25.76|22.34|22.44|23.88|24.48|23.96|22.4|24.12|24.16|27.12|31.46|31.47|31.62|34.16|31.52|31.95|30.6|24.24|20.1|20.04|20.34|20.93|22.6|23.4|20.35|22.1|22.2|17.55|14.35|13.2|10.78|11.7|10.38|9.64|10.35|9.22|7.505|7.06|||||||||||||||||14.93|13.93|14.44||
2025-07-04 09:06:25|russ2000_0741|BMI|price_second_month|0|0.6484|0.6094|0.5938|0.5469|0.4688|0.5234|0.5469|0.6797|0.625|0.7188|0.6329|1.0313|1.1094|1.0938|0.9297|1.0469|1.2188|1.2031|0.7266|0.9297|1|1.1094|1.1172|1.0078|1.125|1.2031|1.2891|1.125|1.1719|0.9063|0.8438|1.1016|0.9766|1|0.8984|1.0313|1.0625|0.9766|1.0547|1.1484|1.2344|1.2422|1.1953|1.3984|1.3203|1.6016|1.508|1.4063|1.5782|1.5938|1.4845|1.7345|1.6955|1.961|2.4455|2.7735|3.125|6.125|5.1875|4.9063|4.5157|3.6018|4.5313|4|4.2031|4.7813|3.8281|3.8359|3.9688|3.4844|2.9531|3.5|3.7437|3.175|2.6875|3.1575|3.9063|4.1563|3.8438|3.9162|3.625|4.1563|4.7|4.55|5.2525|5.4437|7.145|7.0825|9.405|10.95|9.785|13.36|13.8|13.085|12.985|14.755|12.845|15.695|19.5|19.085|24.575|23.02|15.685|12.55|20.31|18.095|17.59|17.965|19.785|18.65|21.21|19.655|18.61|17.515|15.535|16.085|18.055|16.955|22.53|25.38|22.28|22.54|27.465|27.46|24.765|26.04|27.545|29.2|32.26|29.145|30.415|32.845|37.5|32.995|36.25|36.6|39.2|45.9|46.4|47.6|43.75|54.95|55.5|58.84|52.8|51.58|62|60.21|61.19|61.69|||||||||||||||||216.82|210.33|248.22||
2025-07-04 09:06:29|russ2000_0742|CONN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6629|14.7983|13.7606|15.4209|14.0494|16.2781|21.5478|31.8073|33.612|26.1136|18.0467|22.6215|22.8381|24.1014|20.0228|18.7505|11.5048|15.5563|14.7622|5.7118|12.6959|10.5122|11.5499|5.7208|4.1237|6.8036|3.9297|3.2|4.21|6.21|5.36|10.91|13.38|17.44|21.84|27.8|31.02|48.57|62.17|59|31.89|46.76|44.24|34.3|25.6|41.51|29.73|23.15|15.69|11.11|6.9|11.35|10.2|16.95|18.7|30.15|30.5|24.25|35.8|26.19|22.7|21.76|19.8|21.93|9.24|7.145|11.99|||||||||||||||||||||
2025-07-04 09:06:31|russ2000_0743|EBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.195|9.5578|8.4622|4.7694|6.5639|8.6417|13.5906|17.1417|18.2372|10.285|15.3567|13.4678|13.9683|14.1667|17.1511|16.7639|20.5133|19.5122|16.7922|14.6483|14.5633|13.1372|14.2328|13.9683|14.4406|13.4583|16.8394|20.06|24.2344|19.89|23.4883|22.9122|28.305|29.0889|31.4406|35.6433|34.9067|39.9783|27.06|28.81|31.38|29.75|36.1|40.87|49.7|51.07|62.99|71.15|66.16|43.27|43.8|51.27|58.68|84.01|118.37|||||||||||||||||10.12|7.48|6.32||
2025-07-04 09:06:33|russ2000_0744|GSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.95|8.43|9.6|7.91|3.14|2.54|0.21|0.26|0.87|0.9201|0.865|0.9701|1.65|1.5|1.52|1.3|1.08|0.87|0.42|0.7811|0.2901|0.29|0.32|0.34|0.4725|0.615|1.75|||4|2.8|2.56|2.42|1.68|1.87|1.17|2.18|1.23|0.8241|1.45|2.05|1.92|1.6|0.9574|0.5756|0.5178|0.4675|0.6322|0.5575|0.395|0.3678|0.4589|0.31|0.3411|||||||||||||||||29.2499|21.59|18.46||
2025-07-04 09:06:35|russ2000_0746|AKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:36|russ2000_0747|MNTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:36|russ2000_0748|SHEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8333|2.7396|3.0312|2.5|3.4167|2.7708|2.6979|2.3333|3.26|3.0417|2.8333|4.2908|4.4167|3.9758|2.6075|3.525|3.8308|4.0117|4.2633|3.9783|3.9235|4.6583|4.7833|5.25|6.47|7.4067|7.2617|7.2433|7.33|7.8917|7.3467|8.3117|9.94|11.615|7.445|7.79|9.015|11.625|11.82|9.54|8.855|8.945|8.95|8.595|8.445|8.97|8.74|8.075|6.72|5.03|5.055|5.105|7.84|6.46|7.14|8.475|8.99|11.685|13.26|13.135|13.71|15.22|14.545|15.805|19.345|25.28|21.7|30.47|25.76|27.75|28.1|31.05|35.9|37.1|32.8|31|38|47.49|50.04|43.03|31.54|36.27|44.43|54.7|55.05|||||||||||||||||13.33|10.81|12.58||
2025-07-04 09:06:39|russ2000_0749|STC|price_second_month|0|10.1667|9|10.1667|8.4167|6.4167|7.3333|6.0834|8|7.4167|7.8333|7.8333|7.625|9.5|6.8751|7.1667|7.3333|6.1667|6.6667|4.1667|5|5.4167|5.4167|5.5|6.4167|6.4167|5.9167|5.6667|5.125|6|4.8334|2.9167|3.9167|4.1667|4.2084|4.2917|5.75|5.5834|5.0834|6.5834|9.0417|7.9167|9.0834|9.5834|10.6667|9.6875|8.5|7.375|8.5|9.25|9.375|11.125|10.313|10.188|10.375|10.5|10.063|9.813|12.282|13.532|15.688|19.188|13.0313|12.3594|8.3281|19.4375|20.8125|13.5|13.6875|12.625|13.4375|15.0625|18.3|17.15|17.5|20.29|17|19.85|17.9|20.7|23|27.95|29.26|38.63|36.5|34.15|36.54|43.65|39.99|39.25|48.07|50.56|46.95|38.01|34.11|39.06|40.65|39.62|37.06|27.07|29.77|23.65|18.71|11.7|14.59|15.4|14.17|10.37|14.06|10.6|10.43|10.64|11.15|10.47|9.53|10.55|13.14|13.83|19.77|27.3|23.15|27.69|30.59|31.86|36.98|32.08|32.22|35.49|37.63|37.57|38.74|43.34|33.75|37.22|45.78|47.44|44.41|45.24|36.08|40.33|40.13|42.19|44.78|42.06|42.93|41.13|35.82|42.77|36.18|30.82|42.67|||||||||||||||||75.09|71.2|60.34||
2025-07-04 09:06:42|russ2000_0750|IMGN|price_second_month|0||||||||||||||||||||||||||||6.75|8.5|10.5|11.75|19|15.5|15.875|16.625|18.25|13.5|11.25|13.25|7|7.75|7.75|9.75|6.875|4.5|4.625|4.125|2|2.438|3.875|1.5|2.625|4.938|4.125|2.813|3.031|1.344|1.375|1|1.75|1.8125|1.125|2.7188|2.8125|2.375|2|3.5|14.875|6.9375|16.875|25.1875|15.75|15.65|13.58|16.47|11.39|4.05|3.22|3.94|2.37|4.01|4.64|4.78|6.94|8.01|5.09|7.82|5.88|5.96|6.35|5.57|4.57|3.65|3.67|5.49|4.81|5.63|4.47|4.8|2.97|4.55|5.38|3.82|4.06|8.29|7.29|7.88|6.61|8.86|5.34|8.32|9.01|12.16|10.86|12.15|13.77|14.01|14.39|12.69|15.17|18.37|16|14.53|16.4|11.82|11.82|10.29|7.6|8.98|13.46|13.57|7.28|5.64|2.81|1.78|3.4|4.61|8.36|6.35|11.11|11.46|10.19|5.51|4.72|1.8|2.72|3.61|4.45|4.68|3.7|||||||||||||||||||||
2025-07-04 09:06:44|russ2000_0751|LBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:44|russ2000_0752|AMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|11.47|12|12.94|18.48|19.63|16.65|15.88|13.15|15.83|17.49|14.26|16.74|16|16.7|17.81|17.66|16.73|17.57|18.64|18.77|22.14|19.78|22.24|22.85|26.97|25.6|25.2|29.14|32.62|32.79|40.89|43.99|38.01|37.22|40.93|41.54|43.13|46.74|53.91|49.94|60.28|59.24|63.9|64.3|51.9|53.15|65.4|56|60.3|63.2|64.47|64.16|60.79|68.7|65.72|76.26|63.06|65.3|||||||||||||||||59.02|51.46|47.47||
2025-07-04 09:06:46|russ2000_0754|FCF|price_second_month|0||||||||||||||||||||||||||||||||||||||6.875|7.125|6.875|6.8438|7.875|8.25|9.5625|8.625|8.5625|6.938|7.063|7.313|7.563|8.563|9.313|9.5|9.313|9.188|9.188|9.688|10.688|12.719|14.8125|14.125|11.5|12.25|10.7813|11.25|12.0313|11.625|10|9.75|9.5625|9.5|10.03|10.9|12.8|11.55|12.3|12.77|12.02|11.75|11.75|12.99|12.91|14.55|14.7|13.31|13.48|15.35|14.19|13.36|13.75|13.49|13.52|13.1|12.86|13.74|12.26|11.31|11.01|11.64|10.58|11.22|11.43|12.01|8.18|7.4|6.16|4.25|5.61|5.23|4.95|6.2|6.55|5.85|4.5|4.65|5.99|6.27|6.96|6.41|7.27|7.21|7.33|9.36|8.52|8.6|8.86|9.08|8.48|9.1|8.85|9.84|8.59|9.39|10.21|12.62|13.93|12.28|12.61|15.1|13.97|15.69|16.75|13.94|14.06|12.57|12.37|14.21|11.8|8.18|8.2|||||||||||||||||18.83|16.44|15.62||
2025-07-04 09:06:49|russ2000_0755|FRME|price_second_month|0||||||||||||||||||||||||||6.5268|6.1429|7.0386|6.5907|5.375|5.567|6.0148|6.6548|6.9747|8.0625|9.1503|8.9583|10.2701|10.494|11.1339|10.2702|11.6138|11.5178|11.4219|10.846|12.6696|12.238|12.6696|13.053|15.262|15.405|15.55|15.55|14.9732|15.262|17.2768|16.7|17.8527|19.581|22.1718|23.7556|21.596|24.6194|19.1124|20.5161|19.8143|23.4856|21.6499|18.4645|19.2744|19.7063|19.9223|18.7885|22.0499|21.0522|20.9252|25.551|25.2095|22.2857|22.4762|23.9714|26.41|25.35|25.59|24|24.48|26.95|26.42|24.87|26|25.87|25.76|23.71|24.37|26.67|24.63|24.35|21.19|21.69|27.01|24.75|19.29|20.17|10.05|9.89|7.1|5.99|5.79|8.63|7.73|8.29|8.89|8.45|7.59|8.1|11.08|11.73|14.08|13.58|14.87|16.56|17.08|21.19|21.42|19.84|20.41|21.45|22.56|23.29|26.02|27.2|22.19|25.91|27.15|34.33|40.12|39.69|39.27|43.8|41.33|45.49|48.12|42.04|40.39|33.25|35.72|40.49|34.98|28.06|25.58|||||||||||||||||43.75|43.8|37.7||
2025-07-04 09:06:52|russ2000_0756|HOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:53|russ2000_0757|CPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1|43.5|49.8|47.95|48.5|38.25|46.9|36|34.91|35|38|47|51.5|48.75|62.05|63.2|65.25|55.33|51.91|62.34|55.52|73|71.67|85.95|98.92|95.9|112|110.4|100.62|126.74|121.84|126|139.74|73.12|63.15|40.8|31.86|28.9|17.92|12.84|16.56|||||||||||||||||15.44|15.14|23.04||
2025-07-04 09:06:55|russ2000_0759|VG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|6.67|5.2|3.18|2.1|2.12|1.85|1.77|1.33|1.03|0.39|0.52|0.39|1.2|1.54|1.93|2.16|2.54|4.57|4.61|3.58|2.4|2.49|1.7|2.09|2.21|2.58|2.7|3.16|3.15|4.76|3.62|3.38|3.45|4.54|4.57|5.55|6.68|4.9|4.33|5.89|6.75|6.02|6.86|8.14|9.94|10.15|11.33|13.96|10.72|9.98|11.65|13.22|7.55|8.96|9.47|11.05|||||||||||||||||||11.57||
2025-07-04 09:06:57|russ2000_0760|HEES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|26.08|24.21|26.41|26.59|20.2|16.22|15.6|12.88|11.36|5.96|6.08|7.73|10|9.93|10.84|9.96|6.78|9.96|15.425|12.86|10.57|11.37|17.7|16.18|17.98|14.98|19.49|21.9|23.72|28.3|30.93|33.99|41.1|36.87|24.48|24.56|20.71|18.38|12.32|19.21|16.09|17.68|26.24|19.65|24.11|36.21|37.69|35.25|34.32|20.9|28.73|25.45|25.75|33.81|26.44|17.56|20.19|||||||||||||||||||||
2025-07-04 09:06:58|russ2000_0762|WAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:06:59|russ2000_0763|SCL|price_second_month|0|1.75|2|2.0625|1.8594|1.8594|2.125|2.0156|2.5625|2.4531|2.6719|2.7969|2.9219|4.1563|4.1719|4.0156|4.4375|4.9688|6.125|4.9375|5.0938|5.7656|5.75|5.9844|6.9375|5.5|5|4.5|4.3438|5.375|5.5313|5.0625|7.3125|5.9375|5.9688|6.3125|8.0938|9.875|9.25|8.1875|9|8.6875|7.8125|6.5|7.5313|6.7813|8.3438|7.875|9.0625|9.3125|8.4375|7.75|9.5|9.8125|8.6875|9.5|9.6875|9.8125|11.7815|13.9375|13.9375|15.8125|12.625|13.9688|11.8125|12.3438|12.2813|11.8438|10.25|10.9375|10.4375|10.3125|11.225|11.95|11.55|11.8|12.43|13.45|13.925|12.775|12.155|12.33|11.525|12.53|12.25|12.125|11.35|12.735|11.85|10.605|13.05|12.915|13.355|15.35|14.74|15.16|13.525|15.295|15.01|15.27|17.05|20.445|29.415|22.99|14.19|21.005|27.03|31.36|23.77|36.065|27.725|35.275|35.095|33.565|37.825|40.62|43.715|45.19|47.76|49.975|61.24|54.03|56.44|63.46|60.8|53.52|48.29|41.4|41.08|51.46|45.03|52.06|49.68|57.69|70.26|81.17|75.61|84.62|77.36|83.11|80.1|72.7|89.21|80.82|94.1|84.86|95.39|96.9|87.83|97.16|115.29|||||||||||||||||76.9|61.76|54.29||
2025-07-04 09:07:02|russ2000_0764|EIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|18.7|18|17.15|18.72|17.32|15.21|11.29|12.39|14.81|15.68|12.96|14.68|14.66|15.99|18|16.12|12.13|16.16|17.82|17.02|18.53|18.72|21.03|24.85|26.52|31.4|19.8|21.43|21|21.02|23.59|23.49|22.05|27.08|23.52|30.18|30|35.95|37.6|40.45|41.95|50|40.15|39.6|43.8|44.05|46|41.18|43.16|42.91|41.94|30.59|32.59|||||||||||||||||53.36|51.8|48.67||
2025-07-04 09:07:04|russ2000_0767|SMP|price_second_month|0|20.0938|22|21.0938|19.875|17.125|18.375|15|14.75|12.875|12.125|11.875|14.125|16.75|19.25|18.875|24.875|19|19.875|12.875|14.5|12|13.125|13.625|16.5|16.875|19|15.75|13.625|11|9.375|6.75|9.875|11.125|12.625|9.25|11.25|11.375|12.625|12.5|15.375|18.5|23.5|23.5|21.875|16.75|18.625|18.25|20.375|19.75|19.875|15|14.5|17|14.625|13.75|13.875|13.75|18.063|19.688|20.625|22|24.125|22.8125|21.4375|23.8125|22.5|18.3125|13.5625|9.6875|9.6875|6.9375|9.9|13.5|12.65|13.65|13.56|16.39|14.25|11.58|13.9|12.63|9.77|10.05|13.88|14|14.29|15.59|11.56|11.27|10.35|8.89|10.61|7.91|11.08|13.78|15.38|15.55|9.79|7.41|7.41|8.5|6.91|2.49|2.09|5.27|12.38|8.99|8.11|8.37|8.6|12.58|11.63|15.1|13.17|19.53|22.72|13.51|17.64|19.56|24.73|33.8|30.66|34.72|35.15|41.52|37.61|38.15|41.92|35.17|35.4|41.76|30.11|38.64|44.81|49.94|47.97|48.66|44.1|45.21|46.66|45.25|50.77|52.67|49.3|42.38|44.31|50.37|44|42.55|45.44|||||||||||||||||32.88|28.53|30.3||
2025-07-04 09:07:07|russ2000_0768|TXMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||30||59.9999|66.6666|49.9999||63.3333|41.6666|46.6666||||83.3333|83.3333|83.3333||17||||||20|140|116|99|6|7|8.8|4|0.52|1.01|2.18|2.8|3.4|1.95|3.4|2.39|2.09|4.8|6.94|4.18|5.56|3.84|5.07|6.24|5.65|7.48|5.97|8.94|6.88|5.74|6.28|3.84|6.03|6.07|5|6.06|6.45|5.03|5.4|3.03|2.65|2.55|1.85|1.22|1.57|||||||||||||||||1.42|0.93|1.46||
2025-07-04 09:07:09|russ2000_0769|NAVG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:07:10|russ2000_0770|WIRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.6667|2.8148|2.5185|2.7777|3.3333|4.037|4.2223|5.6296|4.222|4.593|4.1482|3.703|3.111|2.667|2.889|3.889|4.703|6.148|7.555|15.333|15.278|13.6667|13.7778|7|8.875|6.2917|6.4167|6.3333|4.7083|4.4583|4.2917|5.125|4.3333|5.0833|7.1667|9.2133|7.6667|8.2|9.0667|5.94|6.9333|5.8667|6.7667|9.0667|11.2133|19.8733|20.31|12.46|13.475|11.98|11|14.1|23.81|31.19|38.19|37.56|24.66|25.96|29.05|26|17.1|16.75|22.65|19.07|16.96|18|21.14|23.62|19.9|20.1|19.75|18.29|22.78|23.46|24.29|22.41|25.92|29.13|25.01|28.32|31.34|32.69|34.61|37.73|50.22|52.29|48.6|42.45|36.67|37.29|43.68|32.47|43.67|36.14|38.99|38.72|42.5|47.5|41.35|42.9|46.6|52.4|48.4|50.25|49.96|59.24|49.91|53.99|58.34|48.97|48.29|51.61|||||||||||||||||||||
2025-07-04 09:07:11|russ2000_0772|NYMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.4|93.6|106|92.9|79|58.5|56.6|43.4|39.9|33.5|31.6|20.4|10.3|6.8|9.2|5.3|4.46|2.02|2.16|4.2|5.98|6.9101|6.89|7.62|6.31|6.4|7.132|7.21|7.12|7.09|7.11|6.7|6.73|6.48|6.84|6.57|5.81|6.96|7.45|7.92|7.95|8.04|7.79|7.94|6.37|5.56|5.08|5.95|6.12|6.69|6.55|6.22|6.33|6.39|5.54|6.17|6.4|6.1|6.28|6.15|6.22|6.195|6.32|1.845|2.71|||||||||||||||||6.14|7.01|6.53||
2025-07-04 09:07:13|russ2000_0773|TISI|price_second_month|0|3.3125|5.125|2.625|3.0625|2.75|2.0625|1.5625|2.125|1.9375|2|1.625|0.9375|1.375|0.875|1.1875|1.875|2.4375|2.1875|1.375|3.75|4|4.4375|4|3.875|3.5|3.9375|4.5|5.4375|8|6|4.625|4.3125|4.1875|3.6875|3.4375|3.75|3|3.25|3.3125|2.5|2.25|2.375|1.9688|2.5|2|1.4375|1.4375|0.9065|0.875|1.3125|1.1875|0.969|1.25|0.9375|0.7815|0.9375|0.9375|1.5625|1.8125|1.75|2.469|1.9375|1.75|1.625|1.6875|1.4375|1.125|1.219|1.125|1.5|1.5|1.575|1.525|2.7|3|3.055|4.625|3.95|3.745|3.595|3.9|3.985|5|5.735|7.85|8.175|8.49|8.375|9.5|10.025|11.895|14.8|15.725|12.01|15.425|17.08|19.595|23.46|29.88|30.49|32.04|38.11|28.22|13.12|14.15|17.43|16.4|18.13|15.04|14.63|20.36|25.93|23|24.94|27.36|30.6|26.68|31.27|35.92|43.86|36.07|39|40.92|43.24|41.92|39.91|40.61|38.4|39.8|41.84|38.18|25.63|30.32|31.77|34.3|34.35|25.65|12.35|13.75|16.35|21.25|23.3|16.71|15.62|14.52|16.48|16.17|12.73|4.93|6.37|||||||||||||||||16.88|16.38|18.1||
2025-07-04 09:07:16|russ2000_0775|MTRN|price_second_month|0|24.3125|26.6875|29|26.5|28.875|39.375|33.5|39.375|32|32.875|32.875|35.375|33.25|31|28.125|37|41|40|21.75|27.625|25.875|25.625|26.125|28.375|29.375|25.5|23.25|20.5|24|18.75|14.5|17.5|18.5|16.125|12.125|15.375|16.625|17.25|15.75|15.625|11.5|12.375|11.875|14.625|17.875|17.625|15.125|17.5|21.75|20.5|17.5|19.5|18.75|19|16.75|17.625|21.25|25|23.75|27|24.375|14.625|16.125|14.375|16.9375|17|16.25|16.75|17.375|23.375|19.125|21.05|21.6|14.7|11.6|10.95|13.05|10|6.05|5.07|8.06|8.96|13.48|20.05|17.42|20.49|19.5|20.37|14.18|16.06|15.89|17.41|20.67|26.72|35.42|44.82|53.65|48.3|44.73|27.78|33.41|29.3|11.58|12.4|15.35|22.18|17.7|20.54|25.26|24.05|35.2|43.77|39.67|28.7|24.59|29.35|22.09|21.24|20.5|27.66|29.8|29.4|28.76|29.59|34.09|32.63|34.77|36.62|37.19|30.96|29.02|26.08|24.19|29.34|38.35|34.85|34.2|38.2|48.9|50.4|54.55|63.8|52.88|57.78|60.45|58.84|58.86|45.34|52.5|54.59|||||||||||||||||115.62|91.36|77.43||
2025-07-04 09:07:19|russ2000_0776|MMSI|price_second_month|0||||||||||||||||||||||||||||||1.1761|1.224|1.728|3.264|4.824|4.032|4.32|1.8|1.62|2.088|1.692|1.872|1.404|1.476|1.44|1.404|1.476|1.4039|1.44|2.6279|2.2679|1.6383|2.2319|3.1318|2.3399|2.1959|2.5559|2.1239|1.9263|1.8719|1.8719|2.1599|1.8539|1.5659|1.5839|1.6559|1.8719|1.8719|2.304|1.4039|1.6739|1.6739|1.6199|2.2319|5.6805|5.2809|5.6589|7.8206|7.7621|8.5406|7.7486|8.3336|12.4257|18.7795|16.48|11.608|13.688|9.088|10.536|11.704|13.976|10.24|11.4|9.16|11.216|12.7632|11.256|9.16|9.808|11.624|12.68|12.736|15.488|11.608|8.912|10.952|14.44|13.184|11.776|12.232|12.624|12.192|13.664|19.62|14.55|13.89|12.56|13|14.25|13.87|11.92|9.87|12.8|16.37|15.09|14.03|12.51|14.8|19.61|20.56|22.75|19.37|18.81|18.77|24.24|23.55|30.8|35.5|41.3|43.45|45.5|51.3|58.85|63.05|55.73|51.63|34.78|28|36.01|44.99|49.1|||||||||||||||||103.9|102.04|95.03||
2025-07-04 09:07:22|russ2000_0777|TPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.05|15.26|15.09|14.89|13.93|14.37|13.57|14.08|11.19|11.7|12.97|11.9|12.4|12.7|13.9|17|13.9|13.4|13.45|10.32|11.21|10.44|9.51|9.58|10.28|7.72|9|||||||||||||||||||||
2025-07-04 09:07:23|russ2000_0780|IRET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.81|72.5|72.5|73.13|74.38|76.88|78.13|78.13|80|79.38|80.63|79.69|81.25|92.1|90.8|91.9|97.9|99.5|97.5|110|90.1|98.9|103.7|104.4|102.9|98|100.2|105.6|97.7|94.1|94.6|93.8|94.7|89.9|94.2|100.4|104.9|106.7|107|99.9|94.6|101.5|105|97.1|94.3|88.2|90.8|87|87.1|85.5|83.4|89.8|90.8|94.9|77.8|69.2|76.3|71.3|83.4|84.7|95.1|94.5|82.3|86.6|87.1|90.1|85.9|82.2|77.9|73|73|79.6|62|62.1|65.3|67.3|65|61.4|61.8|59.6|46.5|52.8|54.1|52.9|60.11|59.15|69.25|75.01|70.45|70.9|68.94|||||||||||||||||22.1357|20.3603|19.103||
2025-07-04 09:07:25|russ2000_0782|EBIX|price_second_month|0|||||||||||||||||||10.8333|11.25|17.4999|25.4166|26.6666|26.2499|22.0833|19.9999|22.9166|19.9999|26.6666|19.1666|19.9999|22.4999|23.3333|22.4999|23.3333|22.9166|23.3333|20.4166|20.4166|24.5833|19.1666|19.1666|16.6666|13.3333|11.25|5|2.5|4.6|4.1667|7.5|3.75|2.9167|6.8766|3.75|3.75|3.5433|4.7933|3.3333|3.5433|2.5|4.0625|2.8125|4.6358|7.2916|7.5|6.2241|7.8125|10.7291|5.1042|3.8025|0.99|0.8333|1.5|1.3333|0.8833|0.4167|0.4833|0.5083|0.4033|0.3178|0.5667|0.6667|1.0111|1.7411|1.4922|1.43|1.6056|1.4833|1.4467|1.8889|1.9733|2.2211|1.9078|2.0784|3.1778|3.1105|4.1133|5.8778|7.1111|8.4444|10.0422|12.1733|8.62|6.9667|10.5567|16.4533|17.3033|14.52|15.28|18.57|20.75|26.34|19.8|16.38|21.5|23.3|17.4|23.99|16.82|16.03|19.84|11.37|13.93|16.25|15.64|15.44|16.21|26.28|35.6|28.39|37.51|37.03|45.23|57|59.6|62.5|55.35|57.7|77.3|83.95|74.6|79.65|47.22|58.27|46.93|35.42|34.78|26.44|22.41|23.07|||||||||||||||||||||
2025-07-04 09:07:27|russ2000_0783|TMP|price_second_month|0||||||||||||||6.0602|5.329|5.6392|5.329|5.8492|5.7494|6.5359|7.3446|8.2641|9.459|9.1053|9.3906|9.3953|8.2205|7.1701|7.1244|6.211|5.8329|6.5855|6.3974|6.3974|6.9618|7.3382|7.8556|8.6553|9.0316|9.4079|10.6309|12.7947|14.9021|14.9021|15.6266|14.9021|14.281|14.4882|13.8669|14.3331|13.5463|13.4901|12.8636|11.1554|15.2537|14.7413|14.8554|16.3355|18.669|20.7174|24.8446|23.5215|22.1975|21.4218|20.1799|21.0876|18.6276|16.2992|14.6693|15.9887|16.9201|19.1244|23.595|23.4087|24.8058|25.3336|24.5264|29.1833|28.5624|27.4137|28.2519|34.7859|36.2509|36.0255|33.7641|33.7491|39.5943|35.2727|34.1322|34.9752|37.3554|38.5702|37.2364|40.7818|41.1364|37.4091|33.9091|35.0909|38.6818|40.0455|41.2727|41.1636|49.9545|36.3636|43.9545|39.7273|36.2727|35.86|39.82|36.74|38.36|41|38.75|38.85|40.1|41.1|36.61|38.84|38.99|41.43|41.54|43.4|50.1|48.41|46.15|45.79|49.04|51.95|51|52.49|62.56|56.47|66.54|73.93|86.3|89.72|75.81|75.92|88.56|76.74|84.27|87.87|81.77|80.41|79.03|79.1|86.75|79.48|64.35|66.18|||||||||||||||||76.31|68.89|61.4||
2025-07-04 09:07:29|russ2000_0784|ICFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.77|19.43|22.89|24.4|26.04|17.5|18.5|20.43|23.62|26.22|28.14|27.5|23.62|22.05|21.095|24.19|23.87|24.28|22.82|23.83|26.72|22.79|21.88|20.23|24.14|29.81|32.25|33.77|41.11|36.08|33.77|37.15|41.9|36.42|34.21|35.26|33|40.58|42.16|54|42.95|46.5|45.45|54.9|57|67.55|81.75|68.7|74.05|73.54|84.66|85.59|85.5|59.26|68.34|||||||||||||||||138.57|79.26|85.92||
2025-07-04 09:07:31|russ2000_0785|LXU|price_second_month|0|2.625|2.5|1.75|2.375|2|1.75|1.375|1.5|1.5|2.375|1.75|2.375|3.25|3|2.5|2.875|2.5|2.25|1|1.625|1.625|1.375|1.375|2.875|2.75|2.125|1.625|1.625|1.375|1.375|1.5|1.25|1.125|1.625|1.375|2.125|3|5.5|6.625|10.125|10.125|10.25|9.875|9|8.5|6.25|5.875|6.125|5.75|5.875|3.875|3.875|5.625|3.875|4.625|5|4.5|4.563|4.375|4.125|4.313|3.688|3.438|3|2.063|1.55|0.781|1.437|0.875|1.125|1|2.812|3.65|2.79|2.8|3.05|3.4|3.25|2.45|3.75|4.75|4.85|5.8|7.58|7.65|8.35|7.88|6.1|6.35|6.65|5.1|6.5|8.16|9.7|11.3|13.46|20.6|22.02|22.68|23.85|18.24|24.14|8.98|8.66|16.75|15.44|12.22|14.21|16.35|16.58|23.06|30.28|47.34|39.95|31.27|40.22|27.82|37.7|33.43|38.75|33.77|30.02|32.08|32.69|38.16|40.05|33.07|37.58|42.53|23.91|7.11|5.84|13.15|12|7.7|10.87|8.79|6.1|9.01|7.47|5.07|8.72|7.67|7.05|3.35|4.67|3.96|1.95|1.08|2.18|||||||||||||||||8.83|7.33|7.57||
2025-07-04 09:07:34|russ2000_0786|ABCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||5.566|5.2614|5.0584|5.5645|7.5563|7.4215|7.8266|8.5008|10.1203|9.3101|10.6605|11.3853|10.7947|11.3007|11.4693|11.1317|7.7587|8.7707|8.1803|9.5718|9.0237|8.855|7.9948|7.9948|8.096|7.2864|9.2092|9.2942|10.8487|10.7272|10.622|11.9416|10.9539|10.7272|11.3101|11.3992|13.6904|13.6175|15.4067|15.9249|14.6943|16.8235|17.4064|17.2445|18.0217|19.547|22.345|20.6934|25.5316|27.1152|23.7926|22.6073|19.1973|16.3507|13.815|13.4847|11.6777|9.2295|4.8285|6.0914|6.2663|6.4731|9.3777|11.2139|7.83|9.64|10.09|9.32|9.2|10|11.52|11.37|11.87|11.39|13.88|16.52|19.16|20.47|21.04|21.01|22.89|25.15|26.17|25.19|27.27|34.19|26.99|31.83|34.82|44.85|48.3|43.35|44.05|49.6|53.15|55.7|49.65|42.83|40.77|35.29|35.19|43.65|34.18|24.23|24.52|||||||||||||||||70.28|64.58|61.47||
2025-07-04 09:07:37|russ2000_0787|CRR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:07:38|russ2000_0788|UVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|2.063|1|1.5|1.25|1.094|1.063|2.188|0.625|1|1.125|1.031|2.281|1.906|0.843|0.937|1|1.125|1.281|1.125|0.65|0.562|0.531|0.25|0.38|0.28|0.43|0.105|0.13|0.04|0.11|0.05|0.02|0.11|0.08|0.08|0.1|0.05|0.045|0.045|0.05|0.06|0.6|1.32|1.29|1.28|3.9|3.76|6.26|5.6|7.35|5.92|3.4|3.73|2.61|3.52|5.13|5.02|5.47|6.05|4.73|4.16|4.87|5.77|5.39|4.3|3.46|4.03|3.5|3.5|4.59|4.39|6.67|7.38|12.4|13.36|12.49|13.86|19.4|24.9|25.53|24.63|19.75|19.52|19.44|24.78|24|26.95|24.65|21.45|26.4|29.3|35.65|44.6|43.89|39.04|29.04|25|29.1|20.69|17.86|18.55|||||||||||||||||22.63|22.18|27.14||
2025-07-04 09:07:40|russ2000_0790|BHLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.563|13.25|18.2|18.15|19.2|19.15|22|23.15|27|23.3|23.22|25.85|31.46|35.05|36.99|32.69|37|36.5|34.75|31.85|32.65|32.75|33.2|33.85|37.75|34.2|33.67|32.88|30.96|25.62|23.19|25.04|26.88|28.97|23.1|21.4|23.03|19.26|18.11|17.91|18.27|20.32|22.52|21.51|21.54|18.75|21.99|22.08|22.22|22.5|24.38|27.39|25.65|26.93|24.87|23.07|24.29|25.85|26.66|27.23|28.98|30.18|25.99|27.38|27.95|34|35.35|36.65|33.6|37.5|36.75|39.65|42.05|33.74|30.15|30.05|29.33|31.49|24.41|11.19|9.42|||||||||||||||||30.48|28.49|24.76||
2025-07-04 09:07:43|russ2000_0791|ASTE|price_second_month|0||||||||||||||2.75|3.125|3.625|4.625|5.25|3.75|4.0625|4.6875|4.5|3.9375|4.1875|4.125|3.6875|2.5|1.75|1.75|1.0625|0.875|1.1875|1.5|1.0469|1.625|1.5625|1.75|2.1875|3.4375|5.8125|6.125|6.0625|6.5625|9.125|8.25|6.6875|6.5|6.625|5.75|5.625|5.438|4.938|4.938|4.313|4.375|4.5|6|7.688|8.125|9.0625|16.5|17.625|25.9375|27.5|37.375|33.875|25.125|26.625|25.875|19.625|10.9375|13.3125|17.83|17.5|13.85|15.3|16.78|13.27|10.23|7.13|8.08|11.23|13.19|13.28|17.31|16.53|16.64|18.55|21.93|31.05|28.03|35.92|34.54|23.59|34.06|38.46|43.09|50.58|37.56|37.86|38.91|34.4|30.25|22.22|30.62|25.33|24.96|24.29|29.87|25.7|29.95|34.33|37.52|34.61|33.45|37.95|27.45|29.33|28.95|35.61|35.32|34.56|36.6|40.22|39.91|41.54|39.27|42.77|41.35|39.51|40.3|43.43|53.34|58.79|66.3|63.17|55.97|49.68|55.37|58.9|58.51|48.65|35.67|38.16|29.43|27.6|37.46|37.55|42.48|52.72|||||||||||||||||38.61|35.58|39.29||
2025-07-04 09:07:47|russ2000_0792|EGHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|6.094|6.188|2.375|2.813|4.5|5.5|4.125|4.25|20|7.938|6.844|3|1.938|2.28|0.93|0.959|1.02|0.75|0.37|0.37|0.28|0.38|0.87|6.76|3.88|2.57|1.38|3.84|2.76|1.88|1.9|1.62|1.85|1.44|0.953|1.84|1.42|1.4|1.26|1.06|1.05|1.19|1.11|0.47|0.54|0.61|0.71|1.07|1.36|1.17|1.37|2.96|2.55|3.14|4.56|3.56|4.31|4.06|5.88|6.4|6.16|7.37|9.2|8.99|10.64|7.33|7.77|7.63|7.41|8.41|7.73|11.87|10.83|12.7|13.27|15|15.1|12.7|13.75|14.15|18.25|21.65|22.4|17.83|19.82|23.78|24.31|20.18|18.5|15.71|16.14|||||||||||||||||3.1|2.5|1.64||
2025-07-04 09:07:49|russ2000_0793|THR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|15.08|20.2|20.78|23.01|23.71|20.5|19.8|20.98|28.8|24.29|23.72|27.99|25.29|24.21|22.87|22.21|18.14|16.74|20.1|19.2|19.07|20.16|18.22|16.39|23.66|21.82|23.66|27.04|22.59|25.16|23.38|20.5|26.57|19.71|16.14|13.47|||||||||||||||||31.56|29.5|25.94||
2025-07-04 09:07:50|russ2000_0794|MANT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|23.75|20.18|16.02|16.72|21.87|25.46|20.87|24.78|15.175|23.94|20|28.73|27.1|25.51|27.48|33.44|29.27|35.8|37.03|32.37|35.5|38.3|43.17|49.13|58.38|54.17|57.99|37.5|53.77|44.76|46.24|44.96|36.48|39.92|42.51|44.12|37.49|31.11|33.54|22.1|22.27|25.07|26.02|27.35|28.64|28.82|29.35|30.06|28.66|30.27|34.84|27.97|28.34|32.32|27.2|34.95|40.305|44.1|36.62|38.57|39.4|49.28|56.37|53.46|65.47|55|58.64|61.55|70.28|77.36|88.14|77.74|74.36|||||||||||||||||||||
2025-07-04 09:07:52|russ2000_0796|FIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|17|20.125|22|19.8125|18.1875|15|17|14.1875|8.25|8.375|6.1875|4.25|3.1875|2.43|3.95|3.6|3.3|3.9|4.72|3.23|3.42|2.78|2.63|3.47|4.66|6.63|6.99|6.68|7.19|7.64|6.26|8.23|9.72|10.5|12.8|13.15|13.85|13.61|13.91|14.73|12.15|11.9|13.46|13.41|7.56|10.34|9.06|12.55|11.48|11.45|10.54|10.43|11.13|12.72|10.14|9.77|9.6|11.77|9.18|11|10.2|12.62|13.48|15.44|19.41|16.93|15.52|15.07|14.48|18.7|22.63|27.72|31.57|25.57|31.83|28.74|33.2|38.15|34.9|33.7|42|41.05|45.75|56.75|51.65|50.66|49.27|38.66|50.4|42.22|37.01|53.44|||||||||||||||||493.27|363.33|478.23||
2025-07-04 09:07:54|russ2000_0797|SAFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|14.301|16|17.11|18.0748|20.1|21.37|27.5|34.65|32.15|34.92|40.85|43.23|48.25|51.69|53.82|42.47|42.59|34.29|36.23|37.09|37.64|43.49|34.65|34.62|31.72|32.78|36.97|35.24|35.02|40.79|45.77|48.73|44.78|39.35|39.97|43.48|40.48|46.71|43.47|47.09|52.2|51.02|56.2|55.48|52.02|55.12|60.82|58.5|56.21|52.58|56.06|56.23|60.04|66.37|71.1|71|67.3|70.7|82.2|71.35|84.7|96.15|88.81|89.93|93.48|96.44|96.89|85.03|76.63|74.79|||||||||||||||||85.84|76.14|82.14||
2025-07-04 09:07:57|russ2000_0798|VIVO|price_second_month|0|||||||||||||||1.3827|1.0124|0.9136|0.7407|0.568|0.4692|0.8148|1.0124|0.7655|0.6667|0.5926|0.5433|0.5433|0.8395|0.6914|0.5433|0.6914|0.8889|0.8148|1.1605|1.2222|2.8148|3.2593|3.037|2.8148|2.963|3.1111|2.5186|2.6295|3.037|2.4445|2.3704|2.0741|2.8887|2.8887|3.7033|4.5553|4.4444|5.278|6.278|4.9447|4.9447|3.778|4.5553|4.6393|4.6113|6|3.1667|2.6667|2.8333|3.5|3.3887|3.222|4.278|3.1111|3.4447|2.5|1.222|2.3553|2.4|2.6667|2.9244|3.2222|2.8889|3.1062|3.3871|4.0889|4.6667|4.6089|4.8267|4.4756|5.1556|7.3556|7.2756|8.1111|11.3333|12.4467|14.86|15.86|15.9067|16.1933|17.9067|21.12|25.8|30.85|34.27|29.33|28.42|23.83|20.06|19.11|24.1|20.71|22.16|17.48|18.28|22.22|21.57|23.86|18.5|19.13|18.02|18.94|17.68|20.03|21.2|21.61|22.49|24.58|20.86|20.41|19.57|16.45|19.8|18.2|19.13|19.57|20.15|19.48|19.45|17.3|12.85|13.8|13.9|15.05|13.95|14.8|15.7|18.94|17.07|11.3|9.23|9.15|7.99|15.46|14.14|||||||||||||||||||||
2025-07-04 09:07:59|russ2000_0800|LABL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:08:00|russ2000_0801|BRKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||19|18|17|14.25|15.25|12.25|13.5|18.375|17.25|34.938|21.25|17.6875|12.875|8.25|16|21.875|18.5|21.375|27.375|71.25|42.9375|55.3125|22.6406|34.5|49.21|43.35|36.75|43.77|30.17|17.1|14.44|10.12|11.9|24.45|24.38|21.17|20.62|12.43|15.35|18.11|15.07|14.2|12.89|15.69|12.07|13.9|13.97|15.53|17.69|14.15|13.43|10.08|10.19|9.61|3.86|4.28|3.87|6.5|7.33|8.64|8.32|6.77|7.2425|12.55|11.34|9.47|9.54|11.99|9.37|8.01|7.7|10.11|10.65|8.8|10.57|10.37|9.71|11.34|11.71|12|11.24|10.38|11.15|9.75|10.98|12.61|16.3|20.86|27.55|26.07|24.89|26.71|32.68|39.41|30.36|32.11|35.49|33.33|44.77|34.51|39.97|51.63|||||||||||||||||||||
2025-07-04 09:08:02|russ2000_0802|AIMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.91|17|16|12.98|16.49|17.76|6.25|5.66|7.44|9.83|11.79|11.73|13.46|13.1|15.3|20.82|25.11|14.58|17.74|19.77|17.31|18.83|18.25|25.57|29.49|24.84|29.96|35.69|35.04|33.7|30.63|26.26|29.04|24.56|26.59|23.55|27.04|29.08|34.4|39.85|41.75|44.95|48.2|44.8|43.4|40.85|31.55|33.87|33.61|24.4|33.54|33.02|27.88|39.06|||||||||||||||||||||
2025-07-04 09:08:03|russ2000_0803|CSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|12.938|9|13.25|11|9.4375|8.4375|5|3.75|2.4375|2.875|2.5|2.3|1.87|2.6|2.01|3.5|3.35|2.68|2.57|2.73|3|3.55|6.1|6.49|5.15|3.89|5.2|5.6|6.06|7.78|9.96|10.28|11|9.47|10.06|11.1|10.82|8.05|7.93|7.2|8.47|8.07|2.64|2.95|4.37|5.05|4.84|4.82|4.53|5.34|6.54|6.97|9.07|7.18|6.35|8.57|9.62|11.88|17.02|21.98|26.5|20.8|21.67|23.07|24.29|22.83|25|24.49|25.6|20.84|22.22|14.99|18.65|17.45|15.54|16.8|14.44|12.09|16.29|11.79|10.8|8.6|8.17|6.56|3.77|4.61|3.59|2.56|0.66|0.63|||||||||||||||||||||
2025-07-04 09:08:05|russ2000_0804|OFG|price_second_month|0|||||||||||||||||3.959|3.5254|2.7185|4.2428|4.3146|3.7589|3.2027|3.1203|2.9598|2.56|2.7196|3.0395|2.4797|2.2|2.4001|2.4001|3.2|3.1198|3.3601|3.5997|3.6802|5.12|4.48|5.64|5.9201|8.3997|12.2399|11.88|11.52|11.16|8.8004|9.5989|10.9592|14.4809|11.9973|13.4002|14.7019|16.299|15|21.3997|20.0998|26.9987|30.4392|33.6247|42.937|20.7273|22.3636|20.4091|19.2727|17.1818|16.3182|13.8182|10.0909|9.5454|8.0454|10.1673|10.8|14.1818|13.8618|15.8909|19.288|18.68|20|21.25|25.18|25.25|27.3|28.73|27.48|26.99|30.32|26.73|14.03|13.57|13.29|14.26|12.42|12.26|11.52|12.81|12.09|10.42|13.48|20.82|18.2|17.28|6.28|1.75|9.91|13.54|9.7|11.04|13.68|13.25|11.6|11.97|12.34|11.06|10.98|11.75|10.47|10.6|12.04|15.31|17.78|17.18|17.2|16|18.06|15.9|14.94|17.45|13.14|8.64|8.36|5.82|9.14|10.91|13.5|12.9|9.35|8.7|9.8|10.75|14.1|16.2|18.18|20.69|18.78|20.52|21.45|16.74|12.15|12.84|||||||||||||||||45.42|42.49|41.14||
2025-07-04 09:08:09|russ2000_0805|CNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|18.29|17.94|20.12|18.69|22.47|24.37|28.7|38.24|41.75|52.4|31.45|29.01|25.18|29.91|27.25|7.8|8.99|15.3|16.97|20.3|21.15|22.89|21.34|25|29.6|27.93|38.32|25.1|34.14|32.68|33.47|29.27|32.98|41.67|31.87|40.65|37.68|40.99|43.02|43.98|41.67|37.25|29.98|30.96|29.72|38.58|42.59|35.4|37.61|38.92|37.41|44.7|40|40.32|41.92|36.21|39.44|51.27|53.93|65.92|78.11|67.22|61.3|||||||||||||||||104.66|87.4|76.84||
2025-07-04 09:08:11|russ2000_0809|HY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.48|50.59|62.24|70.85|83.15|98.83|85.18|76.97|73.41|66.07|72.78|61.37|57|57.05|61.31|52.17|65.04|60.89|73.15|68.84|85.36|71.19|68.83|61.66|65.47|74.57|44.28|53.36|60.48|50.06|37.89|42.64|||||||||||||||||56.24|50.82|40.16||
2025-07-04 09:08:13|russ2000_0811|RGS|price_second_month|0||||||||||||||||||||||||||||||||||6|3.4444|4.1112|2.7778|3|4.2222|4.4444|4.2222|5.2223|4.2222|5.7778|5.7778|5.8889|6.555|8|7.778|8.973|10.389|12.555|20|16.6667|16.6667|10.917|14.333|16.125|15.75|18|18.6667|19.4583|20.5|17.4167|18.625|17.25|14.875|13.125|16|16.5833|19.6667|24.2933|24.8933|25.7|25.5467|26.3067|26.6933|25.56|26.01|23.28|29.2|34.59|40.95|43.22|43.59|40.93|44.65|39.4|37.78|40.95|39.95|38.28|34.68|36.69|38.31|42.08|39.87|33.01|29.39|25.05|30.34|27.46|10.99|12.6|17.53|16.18|15.66|16.53|18.39|16.77|17.82|17.53|14.93|14.77|16.22|17.31|18.31|18.01|16.47|18.02|18.41|15.78|15.99|14.06|13.76|15.11|16.54|16.04|16.16|10.84|16.66|14.33|13.04|12.57|13.5|12.31|9.45|13.28|15.95|16.09|17.29|21.39|18.27|18.09|18.64|16.17|16.13|12.76|10.52|7.39|||||||||||||||||25.01|22.49|21.76||
2025-07-04 09:08:15|russ2000_0813|AHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.3355|57.0727|47.8129|51.6566|57.6551|59.111|58.0045|66.3324|61.0328|69.9432|67.6137|70.2344|73.7868|74.4274|69.8849|61.3823|43.7946|38.0873|35.6996|23.4115|8.6774|7.6291|23.9356|15.3164|27.4881|34.6513|41.4068|54.7432|56.6068|60.334|77.3393|47.1723|42.5716|49.1524|46.1241|48.0459|52.006|71.0497|78.5041|68.0796|71.3374|84.0081|93.2073|99.7162|96.1123|98.777|80.5836|79.3867|67.0749|51.4142|49.8383|68.6508|66.1884|76.8258|63.4306|60.6727|63.5291|54.2706|70.9162|64.4155|49.2473|53.0886|48.6564|27.5785|26|21.6|7.114|3.35|||||||||||||||||8.95|7.72|5.66||
2025-07-04 09:08:17|russ2000_0814|RAVN|price_second_month|0|0.2952|0.3473|0.3993|0.3334|0.3368|0.375|0.3229|0.3889|0.3334|0.3507|0.3368|0.3056|0.3403|0.3611|0.3889|0.4653|0.4722|0.5521|0.3611|0.4132|0.3959|0.4688|0.4341|0.5278|0.7327|0.8333|0.7083|0.6736|0.7361|0.6597|0.6111|0.7778|1.0069|0.9931|1.0903|1.2639|1.375|1.3681|1.4792|1.5625|1.7083|1.6667|1.6875|1.7292|1.7083|1.5625|1.6045|1.5625|1.667|1.5835|1.3025|1.4585|1.646|1.896|1.75|1.8125|1.9795|2.0835|1.724|1.8545|1.667|1.5|1.4167|1.2292|1.3125|1.4583|1.1875|1.1667|1.125|1.2604|1.3438|1.5417|2.0833|2.1362|2.7188|2.7563|3.3312|3.375|4.04|4.605|4.89|6.69|6.875|7.91|7.945|10.25|10.735|9.015|12.74|13|15.22|17.64|15.785|13.965|13.93|14.455|17.61|20.375|17.365|14.64|18.875|22.605|12.775|9.09|13.73|14.45|13.495|14.65|17.71|16.855|22.2|27.13|28|27.165|30.12|31.525|33.31|30.37|25.99|28.23|30.29|29.21|40.15|36.57|31.35|26.66|22.5|20.84|19.26|18.12|16.67|15.28|20.16|24.54|25.05|29.55|33.85|28|38.2|33.95|37.8|48.4|40.35|39.92|32.75|29.17|34.37|28.71|21.45|24.85|||||||||||||||||||||
2025-07-04 09:08:20|russ2000_0815|PEGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|12.875|16.0315|14.875|9.6875|10.5315|12|12.25|3.8125|2.8438|4.7813|4.1563|3.875|11.5|2.9531|2.1875|2.25|2.6875|1.605|1.725|2.0198|2.96|5.745|4.575|2.95|2.505|3.42|3.75|3.995|4.725|4.255|3.25|3.625|3.43|2.985|3.25|3.605|3.99|3.505|4.025|4.97|4.66|5.225|5.88|5.995|4.875|6.24|7.32|5.88|7.43|13.11|13.97|15.09|18.165|15.065|10.53|15.84|19.395|18.255|20.205|13.6|14.04|16.695|13.43|10.08|11.995|15.875|18.7|25.155|22.32|21.33|22.12|21.57|20.91|22.46|26.63|28.92|21.66|26.39|25.86|36.45|43|57|56.35|51.45|58|61.3|63.05|51.18|57.39|73.53|70.15|77.58|90.5|93.68|117.94|||||||||||||||||47.485|39.255|49.075||
2025-07-04 09:08:22|russ2000_0816|LSCC|price_second_month|0||||||||||||||||||||||||||||1.6667|2.4584|2.2501|0.9584|1.5417|1.8125|1.9584|1.9375|2.6876|2.6459|3.125|3.75|5.1875|4.8333|6.25|3.5625|3.8125|4.5313|4.7188|4.25|6.594|7.782|8.219|8.063|8.219|8.657|7.094|11.188|11.938|14.5|15.922|14.11|13.3906|9.6563|6.0156|9.2188|9.9688|12.2813|15.4063|22.375|35.125|29.6875|38.9375|16.625|18.5|21.76|23.37|19.42|17.18|10.7|6.38|10|7.32|9.1|8.8|9.47|10.33|7.9|4.56|5.338|5.28|4.28|4.44|4.89|4.55|6.03|7.32|6.79|6.16|5.27|4.99|3.36|2.58|3.56|2.34|1.52|1.29|1.98|2.46|2.19|2.87|4.96|4.14|4.45|6.64|6.59|5.63|6.89|6.59|4.57|3.89|3.96|4.68|5.18|4.76|5.57|7.57|7.91|7.51|6.55|6.72|6.26|4.18|6.29|6.33|5.82|6.15|7.01|7.07|6.95|5.65|5.87|6.01|5.75|8.19|5.86|11.8|12.8|19.69|18.89|17.95|24.87|28.6|||||||||||||||||56.75|62.34|44.94||
2025-07-04 09:08:25|russ2000_0818|ELY|price_second_month|0|||||||||||||||||||||||||||||||||||||2.9844|2.9063|4.4375|6.125|9.1563|13.5|13.0313|17.875|21.4375|18.1875|17.5|16.875|14.375|15.5|19.75|23.75|30.125|33.125|30.25|31.75|32.375|33.688|31.875|32.25|20.625|9.9375|13.375|10.875|16.4375|9.9375|14.5625|12|18.125|14.4375|17.6875|24.05|22.71|18.12|16.0118|18.61|16.77|14.83|13.44|11.48|14.35|15.03|16.43|18.67|16.18|12.09|11.76|13.42|11.69|14.91|14.65|16.49|13.33|13.41|14.77|15.08|18.17|16.32|17.06|15.24|12.7|13.58|10.07|6.77|7.12|7.07|7.17|7.93|8.42|6.25|7.66|7.74|6.77|5.62|5.65|6.55|5.52|5.75|6.74|6.72|6.85|6.92|8.1|8.42|8.02|7.61|7.41|8.99|9.44|8.85|10.08|8.89|10.06|11.42|12.15|10.11|12.74|13.94|14.51|15.48|18.94|22.81|17.13|17.21|14.7|17.76|20.78|16.98|15.32|20.86|||||||||||||||||||||
2025-07-04 09:08:27|russ2000_0819|MHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.46|3.99|4.39|5.02|7.62|7.33|6.94|6.69|7.42|7.7|7.69|8.72|8.52|8.7|8.65|8.16|9.01|8.98|10.1|10.79|12.68|12.63|11.07|12.75|11.905|13.18|14.34|13.72|14.34|15.35|12.16|13.12|13.88|15.6|15.45|10.7|7.25|6.9|6|8.45|3.95|2.53|1.35|0.5776|0.49|0.7759|0.81|1.33|1.34|||||||||||||||||||||
2025-07-04 09:08:28|russ2000_0821|CBB|price_second_month|0|4.6569|4.593|5.1354|5.0078|4.7845|4.6887|5.1033|5.6457|6.124|6.124|6.443|7.6231|9.5369|12.0248|11.2273|11.1636|12.3755|13.2686|11.7376|12.1204|14.4169|15.1187|22.4546|21.5615|27.9407|32.0233|29.4717|25.7718|25.0063|19.9029|23.2201|23.3477|23.9856|18.4995|20.5409|19.1374|18.2444|17.3513|16.7134|19.3926|24.3683|21.8167|20.796|16.8409|16.5858|19.265|17.6072|21.4316|25.391|27.8106|30.4952|33.4247|54.2214|48.7373|60.8604|63.28|62.7701|54.9913|60.2205|65.3247|64.9397|47.9724|64.2998|98.75|120.94|92.5|145|148.44|119.065|139.69|107.5|117.6|123.45|89.8|47.6|31.4|19.1|16.1|20.2|18.8|25.5|28.25|28.55|25.75|20.518|18.05|18|22|19.75|21.65|19.5|20.45|19.45|25.25|22.6|22.75|29.15|24.4|23.8|19.4|21.05|19.5|8.65|8.3|13.95|16.65|14.9|14.8|15.9|11.75|12.2|13.2|15.9|16.95|14.7|18.75|17.7|23.45|26.65|16.25|17.2|14.95|16|16.75|19.75|18.35|17.8|16.75|18.3|17.15|18.85|17.3|19.9|20.9|20.6|19.3|17|21.05|21.7|16.15|12.3|13|12.42|9.7|6.4|5.43|6.49|13.05|14.73|15.06|||||||||||||||||||||
2025-07-04 09:08:31|russ2000_0822|CHCO|price_second_month|0|||||||||||||||||||15.4881|13.4402|14.1228|14.571|14.0588|11.9527|11.6112|10.7575|10.2452|9.7329|9.8183|10.2452|10.2452|9.6476|9.7329|10.416|10.9282|11.6112|13.3188|13.3358|13.5237|17.6559|18.7829|22.1638|22.9151|21.7881|23.2908|23.2908|21.7881|24.38|21.4876|22.3141|20.9091|21.591|20.9091|20.682|22.5|33.25|30|39|41|43.25|44|37|34|26.125|27.25|23|16.875|12.5|10|7.5625|6.125|9.125|9.75|11.6|11.5|15.75|18.55|26.15|29.99|28.05|28.5|34.25|35.25|33.87|30.02|31.33|36.92|31.13|33.78|36.72|36.48|36.41|36.16|39.38|39.494|39.34|38.11|36.98|35.98|37.24|43.02|41.81|35.42|26.22|31.74|31.84|32.62|32.09|32.09|28.55|32.07|34.25|32.27|30.37|32.56|34.27|32.18|34.12|33.6|37.92|39.62|40.85|49.21|44.28|43.21|42.72|43.73|46.15|45.16|47.62|49.92|44.07|49.16|50.59|61.48|65.5|63.09|63.33|71.22|67.37|74.29|81.08|76.73|80.14|73.05|74.35|79.48|69.92|62.9|63.98|||||||||||||||||131.32|118.99|117.89||
2025-07-04 09:08:34|russ2000_0824|FRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228|274.56|268.44|435.36|312.84|310.8|346.32|289.44|234.48|236.52|191.04|170.28|152.16|179.88|191.16|124.44|179.28|224.28|125.04|164.88|199.32|203.64|149.64|88.44|91.32|62.52|70.08|76.92|23.88|10.5348|6.2532|4.12|16.14|7.3|2.79|5.69|||||||||||||||||||||
2025-07-04 09:08:35|russ2000_0828|HIFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:08:36|russ2000_0829|INFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|34|22.04|22|21.2|24|24|14.52|12.68|10.8|16.4|19.564|24.88|23.924|20|18.4|18.4|18|11.84|12|10.44|9.56|9.72|11.8352|13.77|13.95|10.71|10.21|9.78|7.45|7.26|7.4|6.51|7.9001|6|6.49|5.72|6.4|6.91|5.28|6.86|5.69|6.81|6.86|6.87|8.15|11.93|17.78|26.01|35.2|25.69|18.61|14.52|13.78|9.92|10.77|14.71|15.07|13.02|9.38|8.32|5.99|5.16|1.6|1.17|2.78|1.81|0.9802|2.06|1.88|2.03|2.13|1.42|1.39|1.43|1.18|1.165|1.17|0.959|1.21|||||||||||||||||||||
2025-07-04 09:08:37|russ2000_0830|STOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|21.48|20.13|22.54|24.83|25.53|29.59|25.19|24.91|20.6|25.08|25.79|23.84|27.01|28.68|29.96|32.71|34.38|37.19|40.8|37.05|19.99|26.66|||||||||||||||||||||
2025-07-04 09:08:39|russ2000_0831|TUES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:08:39|russ2000_0832|CPK|price_second_month|0|2.9554|3.4342|4.5997|4.5164|5.0992|5.4113|7.2011|7.4925|7.3052|7.6382|6.66|7.555|9.324|10.656|10.8904|9.995|10.8904|11.1194|8.7873|9.2246|10.8904|10.8904|10.2241|9.7868|9.1667|9.3333|8.5|7.5|7.3333|7.6667|7.9167|8.5|8.25|8.6667|8.1667|8|8.6667|8.8333|9.1667|9.5833|9.75|11|10.3333|9.6667|9.0833|9.5|8.4167|8.75|8.4167|9.3333|9.9167|10.6667|11|11.5833|11.3333|11.5833|11|11.042|13.5|12.8333|11.6667|11.125|11.6667|11.75|12|12.125|12.1667|11.9583|11.7917|11.375|12.4167|12.2867|12.7333|12.4933|12.6|12.7667|14|12.5467|12.5333|12.7733|15.3|15.88|16.74|17.1333|15.5533|16.4267|17.2667|17.9933|19.2133|22|20.7667|20.1133|19.3333|21.4733|20.1|20.4333|23.2067|21.0733|22.5|19.1067|18.5133|20.1867|21.1|17.7|21.9067|20.5333|20.8933|19.9733|20.0467|22.96|25.06|27.2267|26.96|27.1933|28.66|27.38|28.1733|31.22|30|32.02|35.3|34.8067|38.7867|39.4933|43.6067|45.98|44.93|47.2|52.63|49.27|53.29|62.3|57.69|63.65|64.8|68.95|74.25|79.45|85.55|66.65|79.85|86|86.04|90.01|90.78|94.58|91.14|85.5|90.34|81.8|||||||||||||||||131.75|126.93|122.19||
2025-07-04 09:08:42|russ2000_0835|BRKL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|5.5155|5.5441|5.2012|5.4584|5.0297|4.4439|4.3296|4.601|5.0297|4.9154|6.43|6.31|7.7458|6.8816|7.6132|11.7055|12.601|11.55|12.39|14.23|16.03|15.02|15.5|14.46|14.41|16.2|15|15.21|15.75|13.85|14.91|14.14|13.26|13.44|13.25|11.99|12.81|9.54|9.99|9.95|9.9|11.5|8.87|9.63|10.91|9.34|9.51|9.81|9.1|10.16|10.84|8.61|8.42|7.44|9.18|8.88|8.55|8.05|9.09|8.65|9.68|8.99|8.91|9.09|9.07|9.66|9.76|11.05|10.9|11.74|10.57|11.46|11.94|15.05|15.85|14.05|14.25|15.4|15.85|17.9|18.15|14.91|16.06|14.87|14.04|15.8|13.87|9.58|9.85|||||||||||||||||12.59|11.8|10.33||
2025-07-04 09:08:45|russ2000_0839|PRIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.38|7.4|7.54|7.93|7.99|8.3499|4.64|5.19|4.76|7.14|7.7|8.11|6.53|5.93|8.41|8.81|11.75|11.4|13.97|16.03|11.5|12.51|14.5|18.79|21.07|22.65|27.26|31.6|28.4|29|26.57|21.69|18.6|16.53|23.14|20.13|20.54|18.56|22.93|25.51|23.2|26.45|27.86|24.47|26.83|25.6|24.1|21.81|19.06|19.78|21.77|22.4|16.65|17.8|||||||||||||||||83.71|71.74|72.11||
2025-07-04 09:08:46|russ2000_0840|AMKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|6.4375|10.625|9.5|17.75|26.5|47.5|43.4375|31.0625|15.9375|19.6875|19.53|15.7|15.63|13.04|14.79|2.75|4.71|4.55|8.65|16.97|18.311|14.8|9.27|4.11|5.5|4.23|3.56|5.1|6.05|7.8|9.33|5.41|10.11|12|14.33|10.97|8.06|11.96|10.93|8.19|2.19|2.58|4.41|5.65|5.73|6.37|6.29|5.6|7.12|7.73|6.32|4.35|4.19|6.39|4.53|4.61|4.11|4.86|4.63|4.23|5.92|5.3|9.9|9.69|6.965|9.3|6.645|4.28|6.54|4.36|6.26|9.23|12.1|9.82|11.19|8.96|11.21|10.05|8.79|8.82|6.35|9.48|6.55|8.75|12.13|10.435|10.41|13.57|||||||||||||||||26.44|21.1|18.02||
2025-07-04 09:08:50|russ2000_0841|DHT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.12|152.4|170.16|166.2|179.88|191.4|185.28|156.96|150.72|128.16|107.76|67.8|72.6|62.64|60.48|49.32|42.96|49.08|47.64|55.2|56.64|48.48|35.76|11.28|13.32|7.5612|5.38|3.8|4.3|4.46|4.23|5.28|7.94|7.47|7.22|6.32|7.03|8|7.32|7.33|5.69|5.25|4.48|3.99|4.63|4.41|3.67|3.89|3.76|3.99|4.37|4.71|4.14|5.7|5.69|7.38|5.61|6|6.23|||||||||||||||||9.42|10.34|11.58||
2025-07-04 09:08:53|russ2000_0842|OPHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:08:53|russ2000_0844|ZUMZ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|25.03|15.16|19.41|16.48|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|31.86|17.47|28.03|27.65||||||||||||||||21.3|19.17|14.89|13.26||
2025-07-04 09:08:55|russ2000_0846|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|||||||||||||||||210.43|245.12|247.14||
2025-07-04 09:08:58|russ2000_0847|PRFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|23.75|15|12.625|12|6|4|2.53|2.12|1.16|1.1|1.2|0.44|0.8|0.91|1.27|3.066|3.62|3.92|3.26|5.11|7.71|7.09|6.96|8.76|10.14|13.57|12.81|17|20.71|20.7|22.11|17.21|9.66|9.98|7.79|3.09|3.78|6.57|7.44|8.54|10.27|10.28|9|11.51|12.35|10.36|8.8|8.21|12.08|11.66|10.855|10.82|11.96|12.49|17.07|20.33|19.55|18.7|17.06|17.81|19.68|18.91|15.97|17.48|17.49|20.63|20.16|18.04|18.17|16.85|18|19.36|19.47|25.35|28.48|24.14|26.86|31.8|36.84|41.72|53.15|35.55|43.63|||||||||||||||||||||
2025-07-04 09:08:59|russ2000_0848|SKYW|price_second_month|0||||||||||||||1.6667|1.6251|1.8333|1.5834|1.2292|0.6667|0.8333|0.9167|0.8751|0.8125|1.0209|1.2709|1.5417|1.2292|0.9167|1.0834|1.1667|0.9375|1.1042|0.9584|0.9167|0.9584|1.3333|1.2084|1.5208|2.4584|2.6667|5.1875|6.125|7.6875|8.3125|8.0625|6.9375|3.563|3.625|3.844|5.657|3.438|3.157|4.782|4.282|3.594|3.047|3.782|4.782|6.063|9.75|10.813|10.5|13.5313|15.7188|11.625|10.0625|12.25|14.8438|19.0625|24.8438|29.75|22.6875|28.4|31.84|23.31|25.4|23.3|15.588|13.61|8.95|13.68|17.48|17.26|19.35|16.76|14.39|19.03|17.07|18.24|23.71|29.7|28.97|23.23|24.17|25.22|25.55|27.53|25.13|26.31|22.12|15.46|17.09|15.2|10.24|10.23|15.45|14.71|14.76|14.665|12.74|16.19|16.5|15.43|12.75|12.13|11.42|7.05|8.77|11.59|14|14.02|12.89|16.9|12.7|11.44|8.97|12.5|14.62|14.8|15.9|20.61|18.05|23.6|28.23|36.85|35.15|34.3|34.7|52.05|54.8|57|65.3|57.68|54.04|58.72|57.26|62.64|45.4|32.07|33.65|||||||||||||||||114.74|98.91|101.45||
2025-07-04 09:09:03|russ2000_0849|SBSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1188|5.0281|4.4135|4.1901|4.0224|4.4694|4.5609|4.0476|4.2236|3.7836|3.8188|4.5271|4.8782|6.3072|6.3483|6.8553|8.0712|7.6573|7.6328|8.8768|9.1756|9.6374|9.7827|10.8665|10.6041|11.5296|14.2069|13.0449|12.4016|12.4645|12.6846|12.6469|13.1208|16.4158|17.7431|15.5376|14.9486|15.4894|13.7907|14.4008|14.907|15.5657|15.0664|11.7869|16.4095|16.2056|15.8707|14.5021|15.3189|13.8206|15.5788|16.6872|15.1125|15.3724|15.6017|16.5649|17.048|17.7543|16.6226|16.9758|19.0044|20.8417|22.3924|24.8532|22.6448|30.3258|28.963|25.4057|25.1986|24.1951|25.7747|22.1603|27.8653|31.9512|37.1805|34.3707|33.0439|32.76|34.66|33.4|34.18|35.32|32.58|34.46|34.01|32.93|34.74|33.53|27|28.21|||||||||||||||||35.12|30.75|28.19||
2025-07-04 09:09:05|russ2000_0850|AEGN|price_second_month|0|5.875|4.4375|3.8125|3.75|2.875|3.5|2.625|4.0625|7.0625|12|10|14.125|18.375|17.625|14.5|17.25|16|14.5|6.125|9.375|8.25|8.625|8.625|10.5|8.125|7.125|8.5|6.625|5.875|4.125|2.875|6.75|11.625|11.125|17.625|21.5|17.5|16.25|23|24.25|15|14|14.75|12.75|14.5|13.5|11.125|11.5|13|16.5|11.625|9.5|9.5|7.75|7.75|6|6|8.563|8.75|9.25|12.875|12.375|13.125|14.875|16.75|20.75|25|28.25|34.5625|30.6875|34.0625|33.75|36.5|28.91|21.95|24.7|25.26|15.97|18.97|12.6|16.15|17.69|15.07|15.75|15.3|17.79|23.34|15.86|14.84|20.7|19.87|26.91|25.6|22.95|25.72|25.34|21.09|16.49|12.99|13.97|18.44|18.36|16.21|12.18|14.59|19.15|20.7|24.56|20.46|20.35|22.15|25.84|25.81|16.53|15.16|17.61|15.77|19.52|20.62|24.03|22.83|21.4|21.77|23.15|23.97|24.66|19.05|18.09|17.82|18.4|22.04|18.11|19.99|18.52|24.19|22.76|19.79|21.67|27.63|22.96|25.7|24.96|19.1|17.36|14.4|19.74|21.66|18.01|15.01|16.185|||||||||||||||||||||
2025-07-04 09:09:07|russ2000_0852|TOWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|5.0207|5.7917|6.5833|6.4167|6.25|6.6667|7.1667|7.8667|11.3333|12.4333|11.5|10.6667|11.2333|13.2667|13.5|16.6667|20.6667|20.6667|24.85|22.5|21.4|22.55|23|21|21.5|20.55|19.95|19.35|19.7|18.6|17.25|17.16|16.27|19.68|18.75|22.25|15.73|16.13|13.39|12.69|11.9|14.36|14.86|15.83|14.87|13.04|11.77|11.6|12.92|12.65|14.57|14.3|14.91|15.14|14.84|15.09|15.14|15.8|14.87|14.62|15.62|15.73|18.53|22.39|17.19|21.76|23.69|31.3|32.55|30.1|30.55|33.25|29.45|31.8|33|27.45|28.48|26|26.63|28.29|27.69|19.53|18.17|||||||||||||||||36.63|36.88|34.56||
2025-07-04 09:09:09|russ2000_0853|NFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2992|7.5772|8.6179|8.2329|7.1067|7.8694|8.8887|9.1952|9.7726|10.3571|7.6199|9.0883|9.4376|10.0862|9.6229|9.8439|10.015|9.6728|10.7919|10.742|11.32|11.67|12|12.95|12.47|12.98|13.07|14.09|14.445|14.78|14.92|15.57|15.3|15.55|15.77|18.63|18.52|16.6|15.76|17.68|16.13|16.11|16.62|13.59|15.14|15.05|15.69|16.965|15.84|11.48|9.61|||||||||||||||||13.38|11.78|11.68||
2025-07-04 09:09:11|russ2000_0854|AMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|5.4|6.6|5.4|4.95|5.1|3.825|4.575|3.75|3.525|3.975|3.375|2.475|2.4564|0.975|1.5|1.2|1.3875|1.1625|0.7875|1.65|1.2375|2.4|2.25|3.45|5.928|3.072|4.188|4.62|5.43|4.2|3.084|2.832|3.4734|4.824|8.316|10.914|14.952|15.528|19.752|19.164|18.126|23.472|26.628|24.135|26.8125|30.3525|29.3775|31.98|37.3|37.78|42.66|42.78|50.81|53.22|38.89|32.71|30.43|44.54|37.04|57.65|49.72|23.15|28.38|35.92|31.3|16.97|11.87|12.85|10.97|14.08|10.47|11.3|12.32|16.29|16.28|16.96|14.55|20.92|25.42|30.17|31.02|38.64|40.59|36.74|50.87|48.13|39.49|48.22|59.92|52.24|54|59.21|76.35|125.01|136.25|124.3|112.31|128.71|162.96|174.01|192.05|241.9|||||||||||||||||91.41|92|94.07||
2025-07-04 09:09:14|russ2000_0856|FBP|price_second_month|0|||||||||||||||||7.7782|7.5937|5.3705|6.3899|5.9271|6.3899|6.7604|6.5743|6.3899|7.9642|7.7782|6.8526|4.6293|5.9271|5.741|4.6293|4.8154|5.2782|5.186|7.0371|6.9448|8.8898|10.5565|14.2605|13.0559|19.0289|24.1679|24.3762|25|30.4165|30|31.68|37.095|60|47.19|58.44|51.255|56.25|63.45|70.005|61.575|70.47|84.375|98.91|139.6951|119.3751|136.8751|125.3126|120|103.125|101.25|85|90.625|97.5|104.3751|118.0001|120|139.2501|146.25|139.5|178.0501|206.5001|177|188.025|228.75|230.325|284.25|318.375|291.225|344.7|480.9|352.95|287.475|276.9|181.5|189.9|159.45|137.85|150.3|178.8|188.4|150.75|98.1|135.6|150.9|141.75|164.1|62.4|73.35|47.85|23.25|31.8|19.95|5.4615|3.6|4.64|5.06|3.38|3.5|3.87|3.65|3.82|4.05|5.47|6.11|6.39|6.38|5.21|4.87|5.21|5.13|6.59|6.12|4.01|3.75|2.68|4.21|4.9|5.92|6.38|5.19|5.68|4.98|6.03|7.75|8.75|9.05|11.51|9.96|9.58|10.5|7.94|5.47|5.73|||||||||||||||||20.68|19.47|19.98||
2025-07-04 09:09:16|russ2000_0857|AMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|22.64|23.64|26.22|34.38|29.52|28.46|24.88|22.04|28.74|29.82|34.55|31.35|23.35|13.45|15.4|15|14.85|18.8|13.65|13.87|12.5|10.86|7.9|6.55|5.11|5.54|||||||||||||||||4.95|3.3|3.56||
2025-07-04 09:09:18|russ2000_0858|QDEL|price_second_month|0|19.25|15.5|13.75|11.5|10.25|10|9|10|9.125|10.25|16.75|17.125|23.25|9|6.25|7.625|3.75|4.125|2.25|4|3.125|4.625|4.375|6|6.5|4.875|4.875|3.375|6.25|3.625|4.375|5.75|5.5|3.75|4.6875|4.5|4.375|3.875|4.5|5.125|5.125|4.625|4.8125|5.5|3.125|3.625|2.875|4|3.938|5.875|5.875|5.375|5.688|4.125|3.625|4.875|3.75|4.813|3.875|3.594|3.469|2.5|2|2.3125|2.25|3.2813|5.75|9.5625|6.4375|6.5|5|4.75|4.2|4.85|7.13|6.25|6.7|5.22|3.101|3.15|6.25|6.3|8.59|10.29|5.6|3.64|6.45|4.41|4.38|8.14|13.96|11.24|9.43|11.44|13.61|10.77|14.6965|16.98|18.9|16.43|17.07|19.55|13.63|11.04|12.71|15.44|12.57|13.06|11.7|12.09|13.21|13.16|15.34|15.28|18.15|14.18|15.72|16.24|17.53|23.67|23.91|26.52|25.16|28.02|22.7|23.6|27.86|25.68|21.67|20.59|21.69|15.67|16.61|21.77|22.93|21|24.82|34.94|37.99|43.62|62.7|76.88|60.82|65.56|55.3|63.05|68.62|77.24|175|175.96|||||||||||||||||41|39.99|30.67||
2025-07-04 09:09:21|russ2000_0861|NCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:09:22|russ2000_0862|GTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1898|10.9405|10.5031|11.4508|14.8072|15.0252|17.5423|17.3592|11.925|11.981|11.5428|12.035|11.1596|11.6518|8.8617|9.4639|13.0744|14.8622|13.0504|12.4022|9.1028|9.2779|11.991|9.8031|8.8577|8.3235|10.6434|11.1596|10.8705|12.6124|12.131|11.8422|13.1288|12.945|10.2842|9.7591|7.8423|8.42|6.61|6.28|6|9.07|10.08|8.49|7.47|5.67|3.98|2.1|0.18|0.33|0.73|0.47|1.2|2.042|2.67|1.85|1.74|2.38|2.73|1.94|1.71|2.19|1.49|1.84|2.15|4.19|5.62|6.33|11.03|11.68|10.68|9.89|9.88|10.94|15.46|11.59|17.39|11.02|11.75|11.14|9.65|13.6|12.45|14.7|16.05|13.8|11.55|17.15|17.85|17.83|18.5|14.81|19.46|18.04|13.53|15.82|||||||||||||||||4.27|3.76|3.97||
2025-07-04 09:09:24|russ2000_0863|DVAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|52.1|61.5|59.2|39.4|67.4|44.5|60.5|45.1|42.395|74|56.3|46.1|40.7|44|49.5|17|17|1.51|5.8|11.6|15.7|13.3|15|16.6|16.2|19.2|31.1|24.6|23.9|29.4|40.4|35.7|38.3|28.7|20.1|25.2|12.6|15|19.05|13.6|13.8|14.51|17.6|21.74|28.36|25.14|19.94|16.12|16.28|5.2|4.5|5.6|17.2|18.55|16.15|16.1|13.55|12.07|11.13|5.78|4.14|5.59|3.945|5.21|6.62|||||||||||||||||12.86|13.79|9.79||
2025-07-04 09:09:26|russ2000_0865|ARAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2267|8.6933|10.2533|10.51|9.29|7.61|4.79|4.75|5.87|7.52|5.75|6.97|6.64|6.56|5.98|9.95|7.64|4.79|3.64|7.16|6.22|6.47|6.26|4.48|5.3|6.23|8.2|10.06|8.84|8.1|6.89|8.04|6.11|6.31|6.83|5.06|5.45|5.34|5.15|5.5|4.05|4.05|5.2|5.15|4.3|4|4.27|5.17|3.81|2.78|3.05|3.37|1.91|2.24|||||||||||||||||2.23|2.01|1.53||
2025-07-04 09:09:28|russ2000_0866|NGHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|18.63|18.75|18.6|19.17|18.7|21.37|19.65|20.73|22.8|22.61|24.34|21.81|17.29|21.49|22.98|27.66|27.36|26.55|25.53|23|23.32|21.26|21.5|20.7|33.95|||||||||||||||||||||
2025-07-04 09:09:30|russ2000_0867|GFF|price_second_month|0|4.4318|2.9546|2.5001|2.5001|1.8182|2.2727|1.8182|1.8182|1.7045|1.4773|1.7045|1.591|1.7045|1.591|1.591|2.2727|1.9318|1.7045|1.25|1.4773|1.25|1.1365|0.9091|1.1365|1.0227|1.1365|1.591|1.3636|1.591|1.591|1.25|2.1591|3.1818|3.5227|3.9773|6.8182|5.2274|4.6591|5.1136|5.6819|6.25|6.8182|7.7273|8.1818|6.25|7.0455|7.614|8.1818|7.727|7.2727|7.727|9.0909|8.295|8.068|9.773|12.841|12.386|12.7273|14.148|14.9432|12.6136|8.0682|8.75|8.1818|7.2727|6.4773|6.9886|7.6136|5.5114|7.0455|5.6818|6.3636|9.1818|10.95|14.05|18.85|17.3|11.7|12.45|13.1|15.38|18.85|19.52|22.48|23.28|20.02|25.08|23|19.93|25.64|24.36|23.52|27.14|23.66|23.84|23.46|23.34|15.66|12.92|8.85|9.04|12.25|8|7.27|9.69|10.57|10.4|12.38|12.14|10.69|12.12|12.06|10.59|8.74|9.38|10.69|8.01|9.67|10.38|11.27|11.54|11.03|12.86|12.4|11.69|12.47|12.45|16.32|15.97|16.64|18.14|14.86|16.85|17.12|23.9|25.15|21.7|18.55|23.35|18.7|22.7|18.25|12.16|17.84|14.38|17.45|21.22|17.4|16.8|21.73|||||||||||||||||84.3|72.34|68.75||
2025-07-04 09:09:33|russ2000_0868|EIGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|12.49|13.48|16.75|19.2|20.54|15.54|14.21|10.63|9.42|7.92|7.85|8.5|7.55|7.65|9.2|7.3|9|9.65|8.3|7.13|4.46|5.11|3.71|4.275|3.01|6.47|||||||||||||||||||||
2025-07-04 09:09:34|russ2000_0869|RRTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|327.25|349.5|375|382.75|343|444.75|411.75|424|452.75|559|690.75|701.25|679.25|574.25|654.75|628|569|627|616.5|520.25|268|286|201.25|209|248.75|188.5|160.5|184.25|213.5|95.75|45.25|32.75|17.645|12.3575|10.56|7.59|9.4|6.87|2.1|2.91|||||||||||||||||1.7|5.3|3||
2025-07-04 09:09:36|russ2000_0870|OFIX|price_second_month|0||||||||||||||||||||||||||||||||||||||11.75|11|9.125|9.75|9.25|8.875|10|11.625|12.75|11|14.25|14.375|18|9|9.75|13.25|10.125|8.625|7.375|9.375|10|13.5|11.25|13.25|12|11.938|14|15|14.375|14.25|16.6875|18.375|19.125|18.625|21.875|26.14|28|33.35|34.5|34.98|27.95|28.35|27.92|32.9|34.03|42.55|48|44.67|33.89|37.931|40.57|45.84|45.54|36.59|41.5|38|39.29|43.49|49.12|47.29|47.84|58.41|40.05|32.54|24.24|11.97|15.89|25.32|27.37|30.25|34.09|31.89|26.7|27.19|31.6|40.83|36.655|34.27|39.21|37.9|42.32|37.25|37.26|27.64|22.07|21.63|22.22|31.69|33.91|27.92|32.43|32.77|37.48|39.56|38.41|44.23|45.11|37.67|35.71|41.67|49.21|54.22|56.01|54.65|53.56|60.25|61.1|49.33|50.84|45.4|35.34|34.08|30.34|||||||||||||||||19.53|17.38|11.25||
2025-07-04 09:09:39|russ2000_0871|USNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.4065|1.125|1.25|1.2345|3.5|3.1565|2.5|1.9845|2|1.6095|2.25|2.9845|3.5315|2.1875|2.9531|2.4531|2.1875|1.625|1.5313|1.3438|1.1094|0.8359|0.5|0.6875|0.4375|0.4251|0.3875|0.4|1.4|1.705|2.6372|4.2|9.005|9.08|16.755|15.165|13.92|14.55|14.855|22.26|21.95|26|19.74|21.575|18.805|22.38|24.19|29.035|19.44|19.04|20.84|15.59|12.725|18.93|15.185|10.015|13.26|15.76|16.045|13.845|18.725|21.25|21.06|17.41|14.695|12.87|17.07|18.55|20.2|22.675|20.64|22.145|35.045|37.975|36.555|36.585|35.955|36.515|53.32|50.005|64.045|73.245|66.97|56.36|60.325|68.37|60.95|58.05|64.4|59.2|71.7|76.4|117|131.95|122.38|98.5|70.78|67.97|73.6|66.1|84.72|78.41|||||||||||||||||38.53|29.59|29.87||
2025-07-04 09:09:42|russ2000_0872|CENX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15|16|15|16.5|17.5|17.5|15.25|17.375|14.625|12.125|8.75|6.875|7.375|11|10|15|11.5|12.375|7.5|13.6875|19.95|16.49|11.05|11.44|15.27|9.85|7.7|6.05|6.6|9.24|15.96|27.5|21.55|24.78|24.85|26|21.87|24.32|21|35.59|42.11|34.7|40.91|45.53|56.47|47.53|50.8|66.13|79.99|46.4|8.74|2.47|6.17|11.38|9.9|12.74|11.06|9.72|13.86|16.12|16.14|10.77|8.53|10.67|7.5|6.8|7.63|8.64|10.56|7.96|8.96|12.16|13.78|22.22|27.65|22.16|13.72|4.6|3.48|6.1|6.46|7.55|9.19|15.25|14.78|17.175|14.76|23.38|16.52|12.32|8.84|9.18|6.03|6.07|7.1|5.76|5.895|9.43|||||||||||||||||22.83|18.95|15.49||
2025-07-04 09:09:44|russ2000_0873|BCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.25|4.125|5.125|5.688|8.25|9.375|9.875|9.625|14|15.125|14.25|15|13.5|11.375|7.125|7.688|8.063|6.125|6.75|9|8|27.5|25.75|27|23.75|31.9375|8.25|6.25|3.78|4.35|3.79|4.2904|3.01|1.35|1.07|1.01|3.29|4.84|8.19|6.87|10.8|5.89|6.6|5.88|4.66|8.84|16.24|19.89|13.25|10.22|11.45|10.11|8|11.14|6.35|3.98|2.94|3.37|1.43|1.28|4.02|12.47|8.11|6.4|7.08|4.73|4.94|4.34|3.48|3.3|2.88|4.66|3.1|4.37|1.72|1.2|1.71|6.38|6.45|11.69|9.96|13.5|10.81|10.2|11.21|11.64|10.61|1.99|3.39|4.11|5.59|6.24|5.15|5.1|5.08|4.97|6.43|7.16|9.18|8.26|3.5|2.99|2.85|3|4.495|4.15|||||||||||||||||7.5|8.61|10.75||
2025-07-04 09:09:47|russ2000_0875|CVGW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.06|7.01|6.98|7.2|7.95|10.8|10|12.95|11.08|10.75|10.1|10.06|9.75|10.1|10.469|10|9.04|10.35|11.29|11.98|19.04|18.35|14.59|12.86|12.4|11.5|13.91|18.06|18.05|16.75|18.5|17.96|21.19|23.35|21.72|20.72|19.19|25.56|26.95|24.3|24.28|24.26|28.89|26.29|29.99|30.25|34.72|33.76|43.52|47.49|52.85|51.85|46.72|49.51|55.56|65.49|68.07|61.75|58.25|69|71.45|79.15|90.95|95.55|99.2|72.96|81.84|96.53|94.96|91.59|51.07|61.56|67.18||||||||||||||||28.53|25.5|23.99|26.59||
2025-07-04 09:09:49|russ2000_0876|IPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|179|217|334.1|250.9|307.5|284|241|224.5|309.2|382.7|304.5|338.1|230.1|259.7|190.1|221.7|208.5|195.9|177.2|122.7|166.2|146.7|162.3|155.4|152.8|141.2|124|79.1|33.9|21.6|12.8|14|13.8|20|23.7|35.2|37.4|33.1|48.1|34.4|34.5|38.1|31.1|29.7|21.4|17.7|11.5|13.2|||||||||||||||||27.11|26.09|37.76||
2025-07-04 09:09:51|russ2000_0877|TGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|20.98|18.01|7.1|5.45|10.97|14.83|16.88|20.52|23.89|27.01|27.82|33.79|32.27|23.11|24.96|32.14|34.05|37.27|29.94|40|37.57|35.21|37.1|37.21|38.95|35.12|34.93|33.05|29.93|16.93|14.09|11.25|13.32|9.26|9.45|17.05|10.9|15.75|22.9|18.5|17.4|14.8|11.13|13.1|9.49|7.59|9.04|10.11|8.33|12.04|||||||||||||||||||||
2025-07-04 09:09:53|russ2000_0878|ESPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|11.29|15.89|15.39|15.54|31.63|62.45|103.75|50.26|27.81|15.74|17.12|10.84|11.76|24.29|31.53|48.08|58.62|80.41|36.67|49.77|53.16|46.54|51.88|36.73|51.19|59.91|41.13|32.08|||||||||||||||||2.8|1.7|0.8498||
2025-07-04 09:09:55|russ2000_0879|NX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8889|9.1389|6.9444|12.3611|11.3889|9.9444|8.0556|6.8333|8.0556|7.7778|8.0267|10.3511|11.9111|11.9111|15.6444|18.4444|16.5111|14.4711|14.2889|13.3333|14.9333|20.2933|18.7689|21.2667|22.2889|30.96|34.6667|34.0667|41.6067|32.8333|44.4|36.54|30.24|35.2|41.58|49.14|48.02|53|51.6|16.01|15.7|8.66|9.35|11.22|14.36|16.95|16.7|17.82|17.59|19.37|19.42|15.73|10.72|15.02|16.71|17.32|19.82|19.97|16.73|16.36|19.66|20.05|20.51|17.83|18.1|18.64|20.31|21.5|18.78|21.31|17.27|17.44|17.05|21.25|19.55|20.55|21.25|23.05|17.95|18.5|18.8|13.23|15.9|18.09|18.77|17.53|8.35|12.61|17.93||||||||||||||||27.75|24.24|18.59|18.9||
2025-07-04 09:09:58|russ2000_0881|ORIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:09:58|russ2000_0882|LKFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583||3.2917||4|4.25|4.6043|5.5|5.8333|8.0833|7.8333|7.9167|8.7917|6.6458|6.0417|6.4167|5.9583|6|5.3333|5.1667|4.0833|4.6667|3.75|5.1667|4.4667|5.5|5.3|6.5|9.0833|9|7.9567|7.92|8.8333|10.6333|11.9433|11.3667|10.9967|10.5|13.2833|12.8167|12.3333|13.2167|14.5333|14.5367|14.6533|15.5267|16.18|16.18|14.5533|16.54|13.04|13.94|16.3267|14.1867|14.6667|12.1333|12.1467|13.4733|11.42|11.68|13.3067|12.8767|13.9933|14.5733|14.3533|14.52|15.1933|16.8133|17.14|17.7467|16.7733|16.64|18.68|21.8333|25.1933|25.2067|24.6733|25.48|27.1667|26.5|26.3333|28.18|31.9267|28.54|32.56|36.05|43.69|45.39|43.9|43.47|52.04|47.51|49.31|50.73|46.23|48.15|45.66|43.31|47.64|46.8|42.89|47.74|||||||||||||||||73.46|66.41|59.87||
2025-07-04 09:10:02|russ2000_0883|HAFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.9713|19.8236|21.5142|19.2275|21.02|28.2378|31.536|37.2494|41.4481|45.3668|43.8596|48.0606|39.053|39.4381|35.1516|37.3443|45.3445|39.0036|34.3387|35.3348|37.669|37.835|50.6667|46.6694|62.0079|58|67|71.6|60.4|71.2|65.44|68.5|74.68|82.64|111.124|105.4|117.52|148.72|145.2|128.56|145.12|151.2|138.24|149.68|156.32|170.4|160.16|138.24|123.28|79.92|61.04|52.64|43.36|15.76|12.88|11.36|14.32|9.28|18.96|19.2|10.32|7.3448|10.4|9.6|7.2008|6.8|8.92|9.58|12.88|12.14|17.01|16.24|17.32|20.38|21.86|21.4|20.94|20.1|20.05|21.95|23.29|26.81|20.46|24.34|25.2|30.95|33.8|26.6|26.85|31.2|31.45|30|26.15|21.67|23.63|21.62|18.03|19.71|17.55|9.76|9.55|||||||||||||||||26.45|24.01|22.92||
2025-07-04 09:10:04|russ2000_0884|MGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|19.21|22.34|27.76|34.51|32.04|25.26|34.24|15.69|25.56|30.03|27.48|21.14|17.76|18.04|19.46|25.09|22.51|22.35|17.21|21.21|18.39|13.95|9.3|10.99|23.14|27|||||||||||||||||3.59|2.46|1.36||
2025-07-04 09:10:06|russ2000_0885|RTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.87|3.96|2.745|1.755|0.63|0.387|0.207|0.153|0.09|0.045|0.045|0.009|0.018|0.009|||0.0153|0.0036|0.009||||1.35|0.9||||||||0.9|||||4.65|7|6|6.55|18.97|14.35|13.13|8.98|13.71|26.87|26.77|22.17|14.98|17.22|16.02|20.47|20.63|15.85|24.17|22.02|25.02|28.36|29.64|24.54|20.57|18.53|12.73|14.12|14.4|15.91|19.64|||||||||||||||||||||
2025-07-04 09:10:07|russ2000_0886|UFCS|price_second_month|0|3.2577|3.1836|3.1605|2.8874|2.6654|2.073|1.4298|2.3692|2.1748|2.3692|2.5173|3.2114|4.4075|5.2223|4.1481|4.6667|4.1852|4.5926|3.4074|3.7037|3.7778|3.889|4.3703|4.4444|4.6297|4.8149|4.8889|4.5185|4.8519|4.963|5|6.1297|6.7408|6.2964|6.4815|7.6296|8.5185|8.7778|8.8889|9.1111|8.2222|8.3889|8.0556|8.5556|8.6667|8.8889|9.1111|9.084|9.084|11.584|12.084|15|18.5|17|15.5|16.563|18|19.25|21.875|21.75|19.25|16.5625|18.4375|14.4375|13|11.5313|10.8125|10|8.6563|9.3125|9.1875|10.4688|16.575|14.235|15.095|15.075|16.82|17.125|17.05|14.84|16.245|19.715|19.92|21.475|27.675|30.3|33.3|31.77|39.43|41.21|45.7|35.79|31.35|27.98|35.3|34.65|39.15|37.99|30.82|34.35|36.09|29.74|21.39|16.96|17.41|20.01|17.24|17|21.35|20.23|20.74|20.69|18.96|18.11|19.59|20.09|21.25|22.14|20.73|24.58|26.85|28.69|29.75|28.98|27.75|29.32|27.87|28.84|30.51|33.2|40.03|40.32|41.17|43.21|45.4|42.22|43.25|42.06|48.06|44.48|53.64|49.53|53.87|48.74|46.94|45.16|43.94|38.34|26.83|25.18|||||||||||||||||30.6|28.07|28.45||
2025-07-04 09:10:10|russ2000_0888|SASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|12.3333|12|13.6667|12.25|11.3333|11.3333|11.6667|12.417|16.459|19.167|20.083|21.1667|21|18.8333|18.4583|17|18|13.125|15.1667|14.3333|14.625|18.7083|20.62|23.4667|26.6933|30.76|32.8|35|32.02|32.98|31.9|34.75|39.51|34.9|35|32.72|36.32|32.5|33.2|33.45|36.91|34.91|34.59|36.15|36.77|36.15|32.42|32.28|28.65|28.68|26.76|17.94|19.81|13.79|13.58|16.79|9.64|13.34|14.8|16.27|17.85|19.24|17.69|16.35|15.23|18.06|17.49|18.12|18.19|19.44|22|24.01|28.93|23.44|24.23|23.78|24.48|25.88|25.83|27.12|28.91|25.68|28.76|31.42|36.55|43.06|39.65|38.49|38.81|38.76|42.09|38.89|35.62|33.8|33.68|33.48|35.26|30.76|24.02|24.41|||||||||||||||||||||
2025-07-04 09:10:12|russ2000_0889|SSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:10:13|russ2000_0892|WSFS|price_second_month|0||||||||||||||||5.0833|4.8333|4.9167|3.5|4.4167|3.1667|3|3.1667|3|2.8333|4.625|3.1667|2.25|1.1667|1.0417|0.7917|0.5833|1|0.7917|0.5833|0.75|0.7917|0.5833|0.5|0.875|1.3333|1.2083|1.0833|1.2917|1.2917|1.25|1.25|1.2917|1.7083|2.625|2.9167|2.9583|2.5|2.6667|3.4377|4|4.2917|5.0417|6.5417|6.9167|7.0833|5.1667|5.5625|5.1458|4.875|4.8542|4.7917|3.8542|3.9583|3.6042|3.5|4.5208|5.1667|6.07|5.8767|5.7833|8.03|10.3|10.9967|10.6833|12.22|14.5667|14.36|16.1533|15.94|16.6833|20.4167|19.1843|18.56|19.37|21.0667|20.0967|20.4367|21.0833|21.5233|22.3667|22.0367|20.08|18.6267|15.7833|16.9833|17.8233|14.5867|7.3633|8.8433|9.24|8.89|10.23|13.4433|11.99|14.5|15.6067|13.9233|11.6667|12.18|12.83|12.3933|13.5233|14.4667|15.8333|16.7467|19.8667|25.3133|23.7633|22.64|24.8667|25.0333|25.9133|24.67|27.53|34.16|30.3|35.47|38.9|42.65|45.6|44.1|44.7|50.6|47.7|52.35|48.8|42.07|43.28|39.69|41.22|44.59|34.46|27.67|29.3|||||||||||||||||60.02|54.29|52.89||
2025-07-04 09:10:16|russ2000_0894|ATNI|price_second_month|0||||||||||||||||||||||||||||||||||||6.7|5.4|6.4|8.1|7.8|6.2|4.6|4.7|4.9|3.8|3.7|3.45|3.6|3.3|4.7|4.3|7.2|10.4|9.05|7.55|5|5|5.2252|4.85|5.8752|5.95|3.2|4.2|4.4|4.1|3.95|3.4|4.55|3.8252|4.65|4.1|4.404|5.4|5.86|5.592|5.256|5.808|5.9|5.72|6.904|7.94|8.2|10.66|12.4|12.5|10.28|13.5|12.884|11.8|12.8|16.56|15.8|25.24|18.39|28.4|28.2|28.37|33.48|38.14|30.75|29.96|33.47|22.94|20.85|22.77|47.8|46.87|43.88|41.81|42.48|34.29|38.99|38.23|33.2|41.4|38.32|32.9|37.68|36.88|47|49.77|47.24|56.07|65.54|55.82|58.64|67.98|68.83|67.05|71.45|78.67|71.94|74.49|65.34|72.31|68.39|65.44|60.57|59.76|59.9|53.83|73.23|84.56|56.13|58.5|56.82|56.15|53.9|59.4|58|||||||||||||||||19.78|17.28|14.21||
2025-07-04 09:10:18|russ2000_0896|COWN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.64|13.64|16.32|17.2|16.48|13.92|9.92|11.44|9.72|10.48|8.92|10.68|11.6|13.24|16|16.2|16.36|16.12|16.96|21.16|22.6|20.24|18.44|13.44|13.4|15|14.8|14.3|14.85|15.9|15.2|14.35|14.95|14.8|15.91|16.77|16.1|15.19|15.36|15.6|13.9|17.81|||||||||||||||||||||
2025-07-04 09:10:20|russ2000_0897|KRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|19.94|25.74|28.67|32.29|38.46|24.71|18.98|28.31|21.02|20.98|23.24|25.68|21.02|18.69|23.73|28.17|24.79|20.2|18.4|20.18|23.59|19.74|21.67|14.86|27.19|36.58|29.61|27.23|32.92|33.04|48.24|42.41|49.35|46.91|26.2|35.78|26.21|26.01|22.97|13.26|16.14|14.54|||||||||||||||||||||
2025-07-04 09:10:21|russ2000_0899|NBHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|18.5|18.55|19.69|21.02|19.84|19.51|20.29|19.23|18.64|19.24|19.41|22.78|19.38|21.25|23.81|27|32.99|30.63|32.16|34.43|32.59|39.15|40.3|37.23|36.13|35.85|32.64|35.84|30.59|26.69|29.18|||||||||||||||||47.74|41.87|36.15||
2025-07-04 09:10:22|russ2000_0900|MYRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.24|0.22|0.12|0.19|0.1|0.21|0.15|0.08|0.073|0.025|0.015|0.013|0.01|0.02|0.011|0.0031|0.006|0.005|0.0023|||0.0008|||7|13.37|17.8|20.43|15.77|14.82|16.53|13.95|14.56|22.24|21.77|20.71|17.02|21|16.41|20.65|20.95|23.31|20.27|22.67|24.28|22.88|25.03|23.36|26.76|27.64|29.4|28.69|19.71|20.81|23.62|29.13|37.27|37.51|28.57|25.25|34.88|32.35|38.36|34.7|30.09|34.15|32.62|28.67|33.64|25.51|28.11|37.63|||||||||||||||||157.9|122.72|156.85||
2025-07-04 09:10:25|russ2000_0901|FN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.14|27.98|23.69|16.95|13.7|18.21|11.55|12.09|12.42|16.06|14.13|15.11|19.81|18.79|19.9|16.5|17.16|17.48|18.32|18.79|23.42|28.75|35.5|39.28|43.79|41.55|36.06|39.1|31.46|30.15|36|47.99|52.73|57.39|43.46|48.41|60.5|56.3|63.78|70.22|||||||||||||||||234.58|200.05|232.87||
2025-07-04 09:10:26|russ2000_0902|NHC|price_second_month|0||||||||||||||||||||||||||||||||||||14.875|12.25|10.25|15.625|14.75|16.875|19.5|25.875|25.75|26.25|25.5|28|24.6256|26.3751|30.6251|36.4997|40.8747|37|39.2502|41.6245|45.7496|44.6874|52.6252|57|35|32.125|21.625|15.063|10.375|7|6.375|5.5|4.25|4.5|3.75|3.125|7.92|13.51|17.55|15.65|15.81|17.55|18.01|21.1|17.99|20.1|18.61|20.25|23.7|26.3|26.99|35.18|37.38|33.05|36.25|37.53|40.55|44.35|48.97|55.25|54.78|53.25|52.59|49.1|46.66|52.25|49.72|45.39|41.5|38.41|38.22|35.01|36.79|34.9|34.71|43.32|47.6|47.66|34.43|41.65|44.82|42.81|44.69|44.73|46.37|47.49|46.14|55.8|51.5|54|57.3|60.25|63.01|62.92|60.36|69.1|64.13|61.93|64.98|68.6|74.62|68.5|62.34|66.35|58.67|66.4|77.07|83.45|81.41|77.67|80.8|85|74.21|67.07|63.7|||||||||||||||||125.2|93.17|104.14||
2025-07-04 09:10:29|russ2000_0904|TRST|price_second_month|0||2.0764|2.4686|2.665|2.6424|2.9077|3.2881|3.4985|4.5378|4.4708|4.6616|6.3582|7.3785|6.3012|5.6627|6.93|7.8167|7.1877|5.9293|7.4357|6.93|7.0542|6.8973|7.4695|7.4953|8.1279|7.1834|7.8135|7.6247|7.1834|5.86|7.8135|8.1288|9.1368|7.8135|9.9559|9.6407|9.5778|10.397|11.8937|12.6811|14.1383|13.8626|13.7052|12.2873|14.1777|10.6832|10.8207|11.0958|13.1483|14.4681|14.1375|14.6295|15.4521|16.2588|16.2588|15.5976|19.4698|18.5265|20.7943|21.551|11.5489|14|13.5|13.6875|14.875|14.5|11.0625|12.25|12.875|10.25|12.375|11.85|13.7|12.16|12.82|12.82|12|11.02|10.02|11.46|12.88|13.95|13.52|12.88|13|14.1|12.01|12.45|13.3|12.98|12.57|10.99|11|11.24|9.89|9.71|11.18|10.63|8.65|8.76|9.78|10.59|6.05|5.64|6.22|6.16|6.05|6.23|5.32|5.6341|6.03|5.92|4.67|5.27|5.36|5.18|5.58|5.27|5.2|5.59|5.84|7.6|6.76|6.43|7.02|6.81|6.76|6.76|5.92|6.56|5.77|6.57|7.14|8.15|8.35|7.35|7.9|9.35|8.5|8.7|9.25|7.89|8.47|7.38|7.67|8.78|6.86|6.3|5.96|||||||||||||||||37.24|33.01|31.04||
2025-07-04 09:10:33|russ2000_0906|HLIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.563|5.25|7.25|10.063|10|9.938|8.375|8.25|9.532|6.5|6.2813|8.6875|4.125|6.3125|11.9375|24.625|63|61.4219|137|44.625|33.5|7.5|7.3125|8.55|15|12.17|10.64|5.84|2.55|3.15|3.88|4.65|4.3|8.64|12.21|6.39|5.93|7.77|10.95|6.23|5.9|5.52|5.77|4.5|6.21|7.93|8.81|9.1|9.97|10.37|8.91|9.62|8.8|5.15|5.44|5.76|6.6|5.06|6.56|5.79|5.81|6.76|9.61|7.79|4.77|5.37|5.89|4.39|4.57|4.58|5.69|6.1|7.07|7.7|6.49|7.24|6.57|7|7.81|6.81|5.77|5.53|3.35|2.86|4.34|4.65|5.4|5.05|3.25|4.2|3.025|3.85|5.45|5.62|5.52|5.22|6.59|8.26|6.14|5.39|5.9|||||||||||||||||12.82|10.31|9.02||
2025-07-04 09:10:35|russ2000_0907|AMWD|price_second_month|1||||||||||||||5.5693|6.3773|7.9415|7.443|5.8788|4.7443|4.7443|4.1875|4.8125|4.75|5.6875|6.6875|4|3.375|4.1251|2.8125|1.8751|1.5|2|1.8751|1.5625|1.7188|2|1.9375|1.6251|1.8751|2.1251|2.2813|1.875|1.875|3.4375|2.9375|2.9375|2.25|2.75|2.813|2.375|2.188|2.063|2.813|4.563|7.063|6.25|7.813|9.063|11|13|13.6875|12.6875|17.125|15.8125|17.625|13.4375|12.125|10.3125|10.1875|9.875|7.8672|10.75|19.21|14.675|26.875|31.5385|28.065|25.37|23.75|22.055|23.485|22.38|27.525|33.23|29.925|37.025|43.68|36.28|30.01|33.6|24.79|35.5|35.04|33.69|41.85|36.76|34.6|24.79|18.18|20.56|21.13|22.45|18.23|17.56|23.95|19.34|19.68|19.39|17.1|17.73|24.54|20.88|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54||||||||||||||||93.45|79.53|58.83|53.37||
2025-07-04 09:10:38|russ2000_0908|RECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:10:39|russ2000_0909|CUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3636|12.0455|13.6|15.4545|15.6182|14.8909|15.8545|17.9727|19.37|19.06|18.35|22.56|24.93|22.51|30.63|22.68|26.89|26.64|30.83|34.33|28.45|28.5|28.4|29.34|30.46|24.54|19.51|22.12|20.36|18.37|23.56|21.28|11.3|12.95|||||||||||||||||56.45|54|50.96||
2025-07-04 09:10:40|russ2000_0910|GERN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4747|9.9353|8.0376|10.4381|7.8706|11.0516|9.2655|6.3072|9.3213|9.712|10.3818|9.3771|10.2702|42.3088|15.1262|30.6432|16.1867|13.7308|12.0474|14.6551|9.788|7.2785|5.3852|3.5455|3.3936|1.7861|4.6082|6.8587|10.5024|9.654|6.6444|5.1798|6.0996|6.8141|6.6622|9.0289|8.1983|8.0018|5.8763|6.439|7.591|6.7694|8.3233|6.305|5.5281|4.3939|3.5008|4.0902|2.9471|5.787|5.9924|5.796|4.9208|5.278|4.4564|4.117|5.0726|4.5993|3.9384|2.3845|1.3396|1.8486|1.2414|2.1791|1.1699|1.286|0.9824|1.3128|4.5055|4.5189|1.8308|2.33|3.25|3.02|3.95|3.03|4.2|2.71|2.92|2.69|2.15|2.15|3.09|2.04|1.98|2.31|4.68|5.4|1.53|1.47|1.55|1.4|1.305|1.15|1.64|1.79|||||||||||||||||4.12|1.76|1.52||
2025-07-04 09:10:43|russ2000_0911|TR|price_second_month|0|1.098|1.098|1.1133|1.0604|1.2648|1.8013|1.8679|2.1206|3.1545|3.1339|3.5986|3.8479|4.2347|4.567|4.9303|6.1832|4.8857|6.2329|5.1015|5.5069|5.938|5.8237|5.5821|4.9344|5.556|6.7525|7.0668|6.8755|8.2869|6.5865|7.3768|8.7661|9.7956|10.9454|12.2867|13.9871|12.574|14.6577|15.3045|14.9451|15.089|13.2447|13.6039|13.6999|11.8555|12.0711|11.2806|12.838|12.4074|15.2821|13.4123|14.9443|13.508|13.557|14.706|16.19|18.4913|18.7301|24.6223|28.5971|29.2437|22.3126|25.205|30.4113|28.2168|23.28|21.7478|20.088|24.1976|28.2305|27.8798|34.7182|32.5956|28.5645|27.6254|32.0394|35.0542|24.9867|22.6874|22.1982|23.406|23.9507|27.7477|30.2879|27.7264|25.0757|25.2465|24.3928|25.9201|26.6823|25.3004|23.6673|25.4009|24.2954|27.1764|25.3088|23.5333|22.6958|20.6356|20.2922|21.4647|23.8516|21.7327|17.9389|18.8434|19.8065|21.2889|22.788|20.9706|19.773|22.3106|23.9521|24.5718|21.2219|20.1917|19.4715|18.7178|21.247|22.7628|23.5166|26.3138|25.1162|26.8414|25.1019|25.1019|24.3687|25.1364|28.4488|27.3121|27.6142|28.476|29.6044|32.7529|34.8577|34.5466|35.8278|32.7081|35.206|35.2531|31.4827|28.2524|27.9612|33.9903|36.1068|36.8544|35.6116|33.3495|31.1456|35.62|31.99|||||||||||||||||32.1359|30.0874|35.65||
2025-07-04 09:10:46|russ2000_0912|PRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|16.93|14.73|11.7|7.81|3.13|4.61|7.5|7.62|8|8.31|6.36|7.87|9.83|11.76|16.66|15.69|14.58|18|15.91|16.48|16.82|26.77|27.36|32.26|35.83|41.06|22.51|25.25|28.25|24.47|19.58|22.12|22.36|10.66|13.99|19.74|25.27|23.23|28.26|26.12|25.82|31.35|35.67|36.97|30.64|40.11|52.95|67.9|62.29|51.23|38.95|40.14|||||||||||||||||23.17|24.18|17.59||
2025-07-04 09:10:48|russ2000_0913|ETH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||6|8.3333|8.8333|9.2083|8.25|8.25|7.542|7.833|6.6667|7.042|7.3333|7.625|8.75|8.917|11.083|15.292|17.417|24.5|25.667|37.167|33.542|21.6667|26.3333|30|31.875|29.1875|33.25|23.3125|23.25|26.9375|27.1875|33.96|36.71|35.3|36.88|40.53|38.05|33.98|37.35|29.07|35.63|38.71|40.7|43.47|38.97|35.74|39.45|35.14|31.2|32.22|37.3|40.71|38.06|33.75|35.48|36.83|36.31|33.6|28.56|27.24|28.04|27.14|13.81|9.54|12.26|15.54|11.61|15.96|20.2|13.49|16.49|22.05|23.27|17.19|20.3|25.25|22.51|22.08|29.01|27.94|31.37|26.07|30.9|25.13|23.44|25.23|29.61|26.83|25.1|29.75|28.36|28.53|33.77|33.46|34.5|28.75|26.95|29.25|29.4|23.75|23.45|22.25|20.78|20.08|21.22|17.2|17.88|13.2|11.3|14.24|||||||||||||||||33.84|20.92|24.24||
2025-07-04 09:10:50|russ2000_0914|BLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|20.06|24.4|20.02|15.45|16.95|18.02|16.29|12.67|7.13|6.63|6.99|5.47|1.01|1.99|3.1|8|3.87|2.97|3.6|1.99|1.58|2.5|2.42|1.87|1.42|2.79|4|3.99|5.14|6|6.89|5.77|7.42|8.21|7.17|6.82|6.16|6.5|12.79|14.02|12.98|7.2|11.76|13.09|11.04|12.48|13.52|15.23|20.3|20.39|19.4|17.13|13.02|13.79|14.57|19.61|25.9|28.18|20.66|28.17|||||||||||||||||186.47|138.99|107.68||
2025-07-04 09:10:52|russ2000_0915|SGMS|price_second_month|0|||||||2.2801|2.832|2.5508|1.4472|1.0516|1.7804|1.3015|1.3015|1.2182|1.4472|1.947|2.1656|1.718|2.1656|2.301|2.2801|2.6133|3.1651|4|3.8334|4.2501|3.1667|2.8334|1.4167|1.1667|2.5834|1.3333|1.2501|1.7083|2.6667|3.6667|3|4.75|7.75|15.75|20.75|20.5|25|17.75|18|12.75|5.938|3.875|3.625|2.938|3|3.188|1.75|1.188|1.375|1.125|1.75|2.688|2.688|2.813|2.063|2.063|1.875|2.563|3.25|2.5|4.313|3.063|3.188|3.3|2.5|4.27|4.24|7.14|9.44|8.5|7.24|7|5.22|7.71|8.88|16.23|16.91|18.48|17.03|23.9|25.72|23.83|30.14|28.33|30.58|38.13|29.07|29.05|32.7|37.34|34.89|32.39|20.67|32.33|30.11|15.01|10.58|17.83|15.42|14.15|16.89|10.22|10.19|8.05|8.96|9.86|8.82|8.6|10.51|8.54|7.33|8.33|9|10.89|14.29|17.95|13.4|8.95|10.15|15.14|13.51|15.22|11.02|9.22|8.51|9.79|8.25|14.75|20.65|23.2|35.2|52.65|44.45|59.3|30.3|19.48|29.06|19.1|18.48|27.36|18.24|15.73|20.685|||||||||||||||||||||
2025-07-04 09:10:55|russ2000_0916|IVC|price_second_month|0||||||1.875|1.5625|1.1875|1|1.0313|1.2188|1.125|1.7188|1.6563|1.875|2.5|2.375|2.3438|1.5|2.25|2.2813|2.0313|2.25|2.5625|3.2813|3.5313|2.3125|2.5|3.25|3|5.125|7.3125|8.4375|11.4375|14.75|11.625|10.25|10.4375|12.5|12|12.625|11.25|12|13.625|13.9375|15.8125|16.125|17.5|20.125|21.625|26.75|25|26|30.25|27|24.25|21.5|21|23.125|22.938|26.375|20.25|23.938|23.75|24.938|18.6875|21.0625|24.375|24.75|26.9375|27.5|36.35|37.1|39.95|35.4|33.54|37.76|35|32.75|30.6|32.66|37.97|39|44.68|41.47|44.27|50.51|47.12|44.61|41.6|34.16|31.31|28.32|23.21|23.39|18.58|17.75|23.17|26|24.96|18.18|25.43|14.78|16.04|16.98|21.66|24.9|27.28|23.89|22.9|26.99|29.57|33.58|25.12|20.54|16.51|14.89|13.74|14.13|14.51|15.5|15.01|22.4|19.82|16.5|15.34|15.13|18.97|21.73|17.59|19.92|12.11|10.7|11.87|11.5|12.1|14.15|13.5|17.55|17.2|16.5|15.2|5.5|9.73|5.93|4.84|8.73|7.58|6.16|6.78|||||||||||||||||||||
2025-07-04 09:10:57|russ2000_0917|UBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:10:58|russ2000_0919|CASS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5703|20.3298|10.2279|12.7531|12.7531|17.5499|15.6566|15.1515|12.506|11.9048|11.7244|11.6643|10.582|9.8605|9.5599|9.59|8.6881|10.101|9.6441|9.7451|11.1833|11.8567|12.2415|11.1833|11.7076|13.8889|14.899|15.4647|15.2929|16.7929|19.5965|20.4546|17.7778|18.8687|20.202|26.7677|16.2879|17.3333|25.2525|23.7475|29.2576|25.7197|24.8788|27.447|27.0909|24.1591|24.9394|27.6515|26.3258|19.1136|23.4848|24.8712|22.7348|23.2348|23.8106|25.5|27.0227|28.7348|28.0758|27.4091|25.5758|29.1591|28.7045|30.2652|34.8106|31.1288|34.5909|44.7273|45.4545|40.0606|38.4318|35.5833|35.9318|36.7803|38.1818|38.4697|39.4848|38.3788|37.4621|43.6742|54.3561|49.3712|47.7955|46.5152|50.1742|48.8|52.2167|59.6083|56.1667|53.4|45.74|50.6|55.24|46.95|39.9|38.63|||||||||||||||||44.87|43.71|42.3||
2025-07-04 09:11:00|russ2000_0920|CZR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.31|4.5|8.52|9.27|9.26|9.69|13.95|13.96|13.75|16.4|20.75|22.55|29.425|34.1|45.35|48|43.98|48.66|48.06|37.31|53.68|49.88|34.76|47.26|||||||||||||||||38.49|33.22|26.88||
2025-07-04 09:11:02|russ2000_0921|CDR|price_second_month|0||||||||||||||||24|24.75|24|22.5|24|22.5|22.5|22.5|20.25|16.5|15|15|12.75|16.875|12.75|12|16.5|14.25|12.75|11.25|12.75|9.75|15|13.5|13.5|14.25|14.25|16.5|15|13.5|15|13.5027|12|12|12.7525|12.3805|12.3805|12.3805|11.6303|11.8164|13.6947|13.8808|18.0036|19.882|20.6321|16.1312|15.003|19.3179|16.5033|14.2529|13.1306|12|18.0036|12.7525|12.7525|11.0662|9|8.5517|10.2921|11.2523|14.4029||11.7323|9.6019|15.3031|14.5529|18.1296|11.7|13.3|11.23|13.04|13.8|14.15|13.95|14.68|13.99|14.44|14.32|15.57|17.45|16.04|15.73|13.01|12.03|11.62|12.05|12.97|4.72|5.73|5.11|5.41|6.05|6.52|6.25|5.52|6.15|6.03|5.25|3.78|3.32|4.81|4.64|5.41|5.08|5.54|6.26|4.94|5.58|6.01|6.04|6.41|6.7|7.48|6.92|6.26|7.23|6.92|6.96|7.52|6.69|5.87|5.06|5.02|5.97|3.97|4.19|4.44|3.52|3.55|2.96|2.37|2.61|2.59|0.7445|0.86|||||||||||||||||||||
2025-07-04 09:11:04|russ2000_0924|IPHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.38|19.84|8.04|10.79|14.36|8.58|11.9|7.8|9.51|10.56|12.35|12.27|12.87|15.5|14.8|14.32|18.45|23.79|22.26|30.64|24.54|31.19|43.16|46.53|46.94|40.73|38.2|40.74|27.75|34.32|36.24|39.89|43.76|42.53|60.78|70.74|74.72|121.11|113.98|||||||||||||||||||||
2025-07-04 09:11:05|russ2000_0925|CVCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|11.75|19.355|18.9695|19.88|20.125|24.82|26.91|32.22|39.42|45.55|45.43|31.07|34.95|34.05|37.43|34.16|37.13|32.53|37.25|36.02|28.43|23.81|22.61|30.32|36|37.05|35|35.16|34.51|41.3|42.3|36.37|39.77|45.09|44.86|44.86|49.77|46.8|49.21|54.46|63.49|74.12|79.1|76.05|76|73.8|70.9|74.43|92.04|78.48|95.75|105.04|93.45|119.25|115.35|133.3|148.95|159.1|180|241.7|166.63|140.12|156.31|183.47|192|201.72|202.45|204.52|||||||||||||||||514.5|524.53|433.595||
2025-07-04 09:11:07|russ2000_0926|INO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|55.008|43.008|48|118|58|25.008|18|19.2|19.2|12.8|11.2|10.24|8.8|3.2|4.48|4.64|6.4|11.04|17.44|29.28|21.92|13.44|12.76|17.2|12|10.76|9.6|11.04|9.6|9.52|11.76|12.32|15.4|6.792|3.92|3.84|3.24|3.92|0.64|1.68|1.8|8.68|4.88|5.68|4.72|3.32|5|4.64|3.5224|2.658|2.078|2.36|1.74|2.26|2.16|2.928|2.72|6.72|8.6|11.6|9.04|10.58|9.68|6.88|8.11|6.54|6.87|6.44|11.32|9.14|7.15|6.8|7.57|5.56|4.63|4.22|4.59|4.54|5.26|3.75|3.06|2.36|2.59|3.64|13.35|14.86|||||||||||||||||4.32|1.98|2||
2025-07-04 09:11:09|russ2000_0927|QUAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.61|44.09|41.36|20.82|15.01|13.07|12.88|17.53|16.06|21.48|23.38|31.82|26.07|23.5|21.1|22.06|21.71|23.43|20.77|13.91|9.9|10.86|19.21|27.38|27.94|27.15|22.01|18.93|22.53|26.39|19.81|22.84|16.38|15.74|8.79|8.64|4.27|5.18|3.24|3.49|||||||||||||||||7.22|6.28|5.83||
2025-07-04 09:11:11|russ2000_0928|DXPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||5|||5|5|7.5|5.25|5.5|6.75||5.25|5.25|4|3.5625|3.75|2|2.25|1.375|1.3125|0.5|0.5469|0.5|0.4844|0.5|0.7||0.625|0.995|0.55|0.53|0.475|0.725|1.275|1.645|1.785|2.075|2.095|2.4|2.57|4.15|7.625|7.685|9.665|22.525|15.495|13.13|16.12|26.045|17.595|23.08|18.41|20.475|25.97|13.05|13|14.27|10.53|11.78|11.79|15.31|20.94|22.07|22.71|25|24.09|27|37|46.9|44.98|45.79|60.3|59.21|67.46|95.97|97.11|66.95|77.79|64.5|46.88|42.87|27.57|29.2|14.07|13.88|30.45|29.86|37.23|35.85|26.01|27.06|30.26|39.79|47.12|35.63|36.32|33.65|31.9|39|33.02|17.83|19.2|||||||||||||||||73.27|90.47|82.68||
2025-07-04 09:11:13|russ2000_0929|HZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|12.1875|11.9375|10.5625|9.75|10|9.25|7.9375|6.125|8|8.74|9|7.85|11.63|12.05|11.37|12.5|9.9|11.32|14.91|18.52|26.15|24.75|20.03|29.4|33.64|27.52|28|26.39|30.54|28.55|21.97|25.68|23.07|20.92|18.87|14.42|13.43|11.28|7.28|1.68|1.5|3.68|7.58|7.19|10.87|11.37|6.52|7.63|8.51|8.32|6.71|5.61|8.67|10|7.69|7.84|13.48|11.48|11.75|15.9|14.17|16.03|17.74|18.51|26.36|23.02|15.62|16.31|17.4|16.98|19.66|18.65|23.2|17.95|15.55|21.3|21.1|23.2|20.85|21.29|19.22|15.53|14.37|16.37|21.45|19.49|32.25|||||||||||||||||34.32|25.35|21.2||
2025-07-04 09:11:15|russ2000_0930|FFIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.426|4.852|5.37|5.297|5.852|5.555|5.963|6.741|7.407|8|6.3704|6.8889|6.8889|6.5556|7|7.1667|6.6945|6.3333|6.8889|6.7778|7.9167|10.5022|11.1467|10.8|11.2667|12.8267|12.7467|11.4867|11.7533|13.1467|14.7067|18.8267|18.4|16.77|17.63|21.25|17.25|16.89|17.34|16.79|16.47|16.54|16.88|16.98|17.37|16.82|17.97|15.32|16.58|20.03|17.95|13.74|7.17|9.62|12.8|11.09|12.81|14.27|11.08|13.4|14.62|13.42|11.21|11.9|13.17|13.04|15.17|14.48|15.93|15.49|18.65|21.49|19.9|19.91|19.35|19.22|19.61|19.64|19.46|21.9|20.61|20.86|22.38|26.35|28.72|27.51|27|27.44|27.35|26.98|26.68|23.37|23.58|22.18|19.36|21.33|19.65|10.68|12.04|||||||||||||||||17.74|14.33|12.03||
2025-07-04 09:11:18|russ2000_0931|FRED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:11:19|russ2000_0932|LMNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4375|37.125|27.625|34.5938|21.56|19.71|15|14.15|6.27|6.76|4.97|4.079|5.55|6.25|8.98|8.87|10.4|7.77|9.01|7.54|9.96|9.52|10.27|12.72|15.75|17.55|12.22|15.82|12.81|14.8|15.27|17.13|21.83|24.67|22.73|19.05|15.5|15.61|13.89|15.04|16.53|15.41|17.35|18.78|19.6|23.03|18.94|22.47|22.86|19.63|17.85|17.94|19.68|21.18|19.11|18.71|18.4|18.78|18.63|15.47|16.39|19.27|21.58|17.93|20.57|21.03|20.5|18.58|20.28|18.97|21.69|19.61|27.65|28.01|27.15|26.04|20.79|20.5|20.66|24.76|30.89|32.2|||||||||||||||||||||
2025-07-04 09:11:20|russ2000_0934|KAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||25|20.556|29.7223|30.8331|33.8891|32.7778|32.2223|34.725|38.335|39.725|51.6651|65.835|73.3334|99.165|64.375|49.375|60|54.69|60.625|57.815|63.125|57.5|40.625|28.125|38.75|37.19|33.75|35.315|35.625|30.625|20.625|20.625|19.55|19.5|13.85|13.77|13|15.95|15.24|15.1|13.9|17.55|18.9|17.95|20.75|20.23|18.88|20.25|20.05|20.5|19.5|18.21|18.89|23.44|26.38|23.64|23.42|29.85|28.5|29.46|25.1|26.73|23.45|14.98|9.06|13.96|11.63|14.42|13.58|19.53|17.04|19.19|26.02|29.42|23.3|20.44|21.84|22.7|22.73|24.25|24.55|29.92|31.07|41.42|40.15|37.9|39.64|39.9|44.24|47.1|44.49|43.31|38.17|49.76|53.64|62.6|61.9|76.85|86.85|102.3|95.4|97.55|101.05|91.08|87.45|81.18|82.29|97.4|90.82|96.83|116.44|||||||||||||||||412.79|374.48|313.91||
2025-07-04 09:11:23|russ2000_0935|WMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.69|19.93|21.39|19.11|15.61|16.2|16.29|14.13|15.14|15.65|15|15.18|12.69|11.64|10.64|9.27|10.6|10.8|10.4|10.17|10.42|10.21|8.82|10.65|11.14|10.09|10|10.07|9.48|10.17|10.64|2.22|2.32|||||||||||||||||||||
2025-07-04 09:11:24|russ2000_0936|ACET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.2|74.97|93.59|59.71|54.95|67.69|8.47|9.52|14.7|15.05|||||||||||||||||1.13|0.8988|0.7183||
2025-07-04 09:11:25|russ2000_0938|MOD|price_second_month|0||||||3.4219|3.5782|4.9532|4.5|4.3125|5|6.1563|6.9375|6.375|6.25|7.9375|8.5625|11|7.75|7.875|9.25|8.25|7.4375|8.75|9.75|10.5|9.5|9.5|9.875|9.125|9.5|10|10.5|11.4375|14.25|14.875|18.5|16.5|18|20.25|22.5|22.5|24.5|27.25|26.4375|28.25|27.4997|32.7502|37.7503|30.2501|31|23.4998|25.25|25.7496|24.8745|27.4997|29.2499|30.6246|33.9382|35|34|27.8126|36.4998|28|32.1254|29.7495|28.2497|22.8125|20.1247|28.1245|27.313|26.5631|25.4502|28.67|21.5098|26.9897|28.2497|20.52|19.04|15.3801|22|24.5105|25.5097|28.2997|30.15|29.7996|32.15|32.55|30.4|35.16|33.29|28.05|23.5|23.29|24.6|24.67|23.51|28.05|20.34|12.48|15.74|15.82|4.81|1.13|4.47|8.47|10.63|9.4|11.62|9.94|13.86|14.8|15.88|11.52|9.68|9.08|6.48|7.01|7.4|8.24|10.25|13.03|13.28|14.79|15.27|14.22|12.17|12.96|11.19|8.88|9.39|9.48|10|10.71|11.75|11.35|15.2|16.15|22.9|23|18|16.85|13.05|15.03|12.85|10.21|7.42|7.46|5.35|6.77|||||||||||||||||135.79|84.56|90.8||
2025-07-04 09:11:28|russ2000_0939|ONCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:11:29|russ2000_0940|INSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:11:30|russ2000_0941|FFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.625|14.375|16.375|19.75|20.719|26.375|27.25|23|19.3125|19.25|19.8125|17.5|16.125|15.25|14.8125|15.125|14.95|15.83|18.99|17.71|17.76|19.18|20.24|16.25|19.3|20.04|23.5|26.02|27.87|28.26|25.85|28.3|27.35|26.8|29.95|31.88|34.22|31.95|33.19|37.62|38.94|38.97|38.77|37.11|29.41|26.44|21.38|9.35|6.66|7.31|16.68|17.63|20.98|26.06|21.73|26.72|30.45|31.77|29.06|31.91|33.52|25.69|33.73|32.23|35.81|41.31|44.07|46.08|39.78|43.81|46|51.41|57.62|59.21|55.36|65.01|58.03|62.91|63.88|77.4|69.4|62.65|69.3|76.5|70.15|79.15|80.85|69.89|69.2|66.05|53.74|57.02|49|36.62|38.55|||||||||||||||||||||
2025-07-04 09:11:32|russ2000_0944|EXEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|17.438|9.719|15.36|15.75|14.86|11.83|7.75|4.9|8.1|5.38|8.09|7.5|6.7|8.56|9.21|7.73|8.97|6.87|7.02|7.69|7.87|9.85|10.32|8.21|8.69|11.33|11.39|10.61|8.24|6.26|6.16|6.05|3.03|4.85|4.51|5.71|6.84|6.7|4.91|3.21|5.74|9.69|10.95|7.48|4|5.68|4.57|4.33|5.27|4.71|4.77|5.08|5.78|7.28|3.43|4.13|1.72|2.73|3.29|5.72|5.49|4.41|6.23|11.15|16.49|22.1|20.17|28.28|26.13|25.8|20.58|19.25|18.07|22.26|20.36|19.85|16.28|18.59|24.32|22.56|||||||||||||||||36.46|38.69|43.04||
2025-07-04 09:11:34|russ2000_0946|CPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||112.5|95|95|115|93.75|97.5|130|127.5|187.5|148.13|151.25|167.5|177.5|157.5|165|80|128.125|93.75|107.5|118.75|118.75|140|152.5|153.125|140.625|107|122|68.5|59|43.5|50.5|37|58.7|40.6|80|70.9|92|96.2|131.2|115.1|140.1|159.7|141.5|184.8|177|176.8|178.6|154.7|161.3|133.2|142.5|121.3|149.5|184.4|259.2|198.7|24.5|12|26.4|15.2|16.6|29.6|57|37|59.2|83.8|71.3|57.5|53.7|70.6|43.1|55.3|46.9|53.9|37.2|44.9|66.5|67.7|105.5|107.3|49.1|73.2|78.6|91.7|94.9|63.8|113.9|145.5|176.4|126.2|113.2|103.6|110.4|105.7|118.4|113|85.5|76.5|62.5|41.1|36.5|22.7|6.687|6.63|||||||||||||||||||||
2025-07-04 09:11:35|russ2000_0947|CAMP|price_second_month|0||||15.125|12.75|7.875|4|3.625|2.625|2.5|2.25|0.875|0.75|0.875|1.125|1.5|2|2|1.125|1.25|1.25|0.875|0.6876|0.6876|1|0.5626|1.5|1.375|1.4376|1.6876|1.5|1.5|2|2.9376|3.375|7|7.375|7.25|8.75|8.5|9.375|8.5|7.625|6.5|3.75|4.5|6.126|6.5|10|14.5|28.75|46.688|44|12.5|8.125|5.375|4|4.969|3.25|2.75|2.6563|1.3125|2.75|1.8125|4.25|12.5|23.5469|45.125|22.625|41.75|13.8125|5.9375||5.59|4.85|4.85|6.1|3.46|5.62|4|3.89|4.14|9.79|14.7|7.5|5.8|9.57|7.22|6.6|8.29|11.6|10.05|9.78|6.73|7.21|8.89|4.48|3.78|2.58|2.73|2.51|2|0.6501|0.5|1.05|2.08|3.58|2.81|2.25|2.57|2.514|3.05|3.19|3.02|4.13|4.3|6.13|7.6|8.67|10.95|13.17|16.39|24.94|32.04|19.1|19.28|18.69|19.15|19.74|16.62|18.48|18.28|15.03|14.58|14.54|16.21|18.9|18.54|22.85|23.4|21.22|23.5|17.7|13.9|10.16|9.6|10.49|9.62|7.7|8.17||||||||||||||||||4.91|1.98||
2025-07-04 09:11:38|russ2000_0948|MTRX|price_second_month|0|||||||||||||||||||||||||||||||4.75|8.875|11.25|13.875|12.75|11.8125|10.25|7.5|5|5.5|4.625|4.875|4.875|4.75|3.8125|3.375|3.438|2.625|2.063|2.25|2.157|2.313|2.938|2.688|2.938|3.844|4.219|3.688|3.969|3.5625|3.8125|2.4375|2.5|2|2|2.1563|2.3438|2.4063|2.3125|2.4375|2.8125|2.8125|3.625|3.34|3.4944|3.75|4.775|4.0345|4.595|4.66|7.5|10.4|15.95|14.19|10.7|4.49|7.45|8.03|4.13|7.54|9.31|11.07|11.84|13.19|15.98|17.93|25.55|18.92|26.09|20.34|24.11|26.28|7.64|6.96|11.32|11.02|8.56|10.7|9.84|8.49|9.93|13.96|13.37|10.87|9.36|13.24|10.39|11.66|10.97|15.56|16.49|15.59|22.2|32.37|32.65|28.21|21.12|18.6|16.87|20|22.99|18.39|16.57|18.49|20.85|16.2|8.15|11.85|17.1|14.3|19.4|20.9|20.44|20.89|18.1|19.87|20.94|12.08|11.02|9.24|||||||||||||||||13.26|12.48|12.22||
2025-07-04 09:11:41|russ2000_0949|CTS|price_second_month|0|16.3333|14.6667|11.5834|8.3333|8.6667|10.625|10.7918|13.2917|11.1668|11|9.6667|12.4168|13.0416|9.7918|10.1251|9.9584|8.7918|9.625|6.3333|7.2501|8.5001|7.8751|7.4168|8.2501|7.9584|8.1251|7.7918|6.8751|7.4168|6.5001|5.4168|6.375|7.7502|7.0835|6.7918|6.625|8|6.9584|6.0835|6.0416|6.7083|7.2084|6.7083|7.6667|8.4585|9.6667|9.668|10|10.75|10.542|12.042|12.584|15.042|13.584|13.208|16.126|23|27|34|16.0938|15.625|14.1875|17.625|24.4688|28|47.625|80.1875|64.5|55.1875|51.3125|36.0625|34.2|22.5|20.51|15|13.9|15.9|6.4|7.98|6.81|10.01|12.88|12.26|14.33|10.9|11.4|13.36|13.15|10.65|12.44|12.03|12.35|13.58|14.7|15.28|13.5|12.02|12.99|10.57|9.7|10.88|13.24|5.53|3.15|5.77|8.86|9.27|7.96|10.53|8.04|10.29|11.86|10.24|9.6|8.51|9.95|9.38|9.85|8.86|9.8|12.02|13.92|18.18|20.42|17.51|17.73|17.18|17.46|18.85|18.85|18.98|14.46|17.88|19.28|22.1|21.9|21.05|22.5|27.25|25.7|32.5|36.95|29.01|32.12|26.46|28.53|27.38|26.07|21.34|20.9|||||||||||||||||54.91|44.66|40.69||
2025-07-04 09:11:44|russ2000_0951|CHGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.37|5.61|6.8|6.76|8.12|7.68|7.33|7.23|3.47|4.88|6.88|8.27|7.9|11.85|13.91|14.89|19.91|27.65|32.3|27.95|39.13|36.88|39.91|39.17|37.54|62.1|75.48|||||||||||||||||2.11|1.09|1.02||
2025-07-04 09:11:46|russ2000_0952|MHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||7.8125|5.9375|5.875|3.875|3.438|4.375|5.188|5.688|5.313|4.875|4.563|4.938|5.125|5.5|6.75|7.407|11.094|10.063|9.9375|10.9063|8.6563|9.6875|9.5625|7.875|7.2813|8.5|9.8438|12|13.9|19.6|20.115|20.495|29.24|32.025|34.4|29.2|25.9|40.6|43.38|38.35|44.96|42.47|39.05|45.21|56.3|50.48|56.35|43.75|42.12|36|32.36|37.28|31.38|28.78|18.23|10.03|16.49|17.17|17.91|10.54|6.45|11.56|15.82|10.96|12.85|11.84|9.43|11.53|13.35|12.57|8.24|9.04|12.11|15.02|19.3|22.01|22.9|24.85|18.73|21.97|24.9|22.81|22.76|22.92|21.77|23.27|24.98|23.36|17.57|18.88|23.14|23.36|23.6|28.19|24.6|36.21|29.05|27.78|25.91|23.54|26.04|27.38|36.14|44.27|37.23|33.48|42.56|||||||||||||||||165.03|117.13|106.61||
2025-07-04 09:11:48|russ2000_0953|USPH|price_second_month|0||||||||||||||||||||||||||||||||||||||1.875|1.9583|2.1667|2.7917|4.5|3.5416|3.0834|2.75|2.4792|3.167|3.417|2.98|3.375|3.75|3.75|3.667|3|3.417|3.417|3.125|2.959|3.667|3.75|4.459|3.5417|3.0833|2.6667|2.75|2.8542|2.7708|3.1667|3|4.2917|6.3333|11.1667|16.3467|16.5|16|15.05|18.07|14.54|12.72|11.09|13.34|15.05|14.72|13.35|12.36|12.72|15.5|13.67|16.03|18.88|19.79|19.25|15.03|14.63|11.72|13.51|13.89|13.75|13.73|13.25|17.16|19.81|12.1|10.26|13.51|14.52|14.61|16.4|16.69|16.03|19.19|19.77|25.74|19.86|19.67|19.01|24.3|25.97|26.72|24.62|28.1|27.53|33.76|33.18|33.53|35.7|38.87|42.39|49.86|45.95|52.84|50.69|57.77|63.05|64|75.65|63.25|59.9|73.05|77.5|93.35|125.25|118.99|110.24|111.71|133.52|116.86|104.22|74.14|88.9|||||||||||||||||98.76|81.02|74.99||
2025-07-04 09:11:51|russ2000_0955|MNR|price_second_month|0||||||||||||||||||||5|5.625|5.625|5.75|6|5.5|6.75|6.125|6|5.5|4.625|4.375|4.625|5|5|4.875|4.875|4.75|5.5|5.25|5.75|6.625|7|7.25|7.125|6.75|6|5.7497|5.5|5.7497|5.2503|5.6254|5.8751|6|5.7497|6.0632|6.1875|6|6.1248|6.3129|7|6.875|5.75|5.5|5.3125|5.875|5.4688|5.0625|4.6875|5|5.0625|4.9375|5.25|5.95|6.14|6.619|6.66|7.1|6.9505|7.02|6.99|8.15|8|8.71|9|7.4|8.23|8.27|8.5|7.69|8.14|7.99|8.36|7.9|8.11|8.3|8.63|8.57|8.25|7.82|8.1|7.05|7.27|6.89|5.25|6.03|6.99|6.89|7.4|7.23|7.15|8.13|8.26|8.59|8.12|8.49|9.36|10.15|11.17|10.5|11.16|10.26|8.98|9.62|9.68|9.47|10.82|11.21|11.27|9.64|9.52|10.42|11.08|11.89|14|14.04|14.6|14.6|16.25|17.86|14.12|15.45|17.39|13.93|13.26|13.94|13.12|15.33|14.2|12.98|14.51|||||||||||||||||15.58|14.85|13.32||
2025-07-04 09:11:54|russ2000_0956|CPSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|22.16|22.95|21.15|19.12|18.05|18.02|19.9|21.22|21.78|26|34.64|33.08|39.23|45.1|41.07|34.77|35|28.78|31.75|26.3|22.66|22.27|19.61|27.74|26.63|25.56|35.8|37.53|47.33|38.12|42.85|40.86|45.72|54.23|61.29|68.7|44.45|61.64|56.23|49.82|51.39|52.28|51.42|54.39|58.8|69.44|64.75|61.27|58.52|52.6|54.11|46.02|39.98|54.51|42.91|25.67|24.75|26.9|33.75|29.7|30.2|29.8|31.8|27.4|25.42|33|26.62|21.15|27.52|26.78|22.12|29.07|||||||||||||||||||||
2025-07-04 09:11:56|russ2000_0957|CDE|price_second_month|0|257.335|214.923|197.386|212.372|205|182.5|147.5|145|141.25|162.5|158.75|147.5|138.75|160|172.5|226.25|230|267.5|198.75|161.25|197.5|186.25|176.25|176.25|170|172.5|223.75|250|290|260|148.75|178.75|200|175|158.75|157.5|150|166.25|128.75|125|196.25|203.75|182.5|196.25|186.25|212.5|165|151.25|195|191.25|181.25|236.25|221.25|151.25|146.25|182.5|136.25|142.5|86.25|113.75|88.125|40.625|50.625|53.125|41.875|45.625|40.625|33.75|24.375|16.25|11.25|16|12.1|8.3|7.3|12.5|18.5|19.8|14.9|15.4|13.2|31.5|51.8|70.8|46.9|36|45.9|40.1|33.3|36.5|43.1|55.4|47.8|54.3|54.5|45.1|36.1|34.2|41.7|48.2|31.3|17.9|6.8|7.6|14.77|15.14|22.81|14.65|15.1|17.12|24.35|31.51|27.57|28.51|29.27|28.44|16.9|22.99|23.26|19.01|14.19|14.44|11.02|11|6.84|7.92|4.11|5.84|5.45|3.36|2.56|3.86|7.53|12.74|9.65|8.59|9.28|8.75|7.62|7.65|8.06|5.68|3.95|4.78|2.84|5.47|6.56|4.16|5.75|8.46|||||||||||||||||6.46|5.15|8.08||
2025-07-04 09:11:59|russ2000_0959|ANIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||0.2604|0.1979|0.2708|0.1875|0.2292|0.1458|0.1717|0.1925|0.2188|0.2396|0.3333|0.4896|0.4115|0.3542|0.4375|0.4896|0.6979|0.6771|0.7136|0.9792|0.9271|1.6042|1.6042|1.7917|2.0833|2.0833|3.1875|2.5|1.75|1.125|1.25|1.3232|1.05|0.95|1.06|1.39|1.2|1.07|1.5|3.18|5.45|8.5872|9.3|14.18|13.04|9.45|12.1|15.06|12.7|11.81|13.72|10.52|13.57|12.62|13.48|13.6|18.23|14.07|12.03|8.7|8.53|3.5|3.42|5.05|6|8.01|6.26|6.16|4.95|6.11|9.05|7.08|5.9875|8.02|11.36|13.6|14.21|11.83|12.45|14.76|23.14|34.35|39.37|46.83|42|40.89|39.92|33.73|35.41|41.96|45.13|47.32|47.24|46.66|46.79|46.27|53.7|55.12|52.05|40.66|41.39|34.45|32.63|38|56.76|57.8|41.76|33.53|38.33|||||||||||||||||17.72|17.45|11.15||
2025-07-04 09:12:02|russ2000_0960|WGO|price_second_month|2|10.6875|7.25|5.9375|5|4.1875|7|9.5|5.875|5.875|5.3125|7|9.375|5|5.75|7|6.1875|5.6875|4|4.125|4.5625|5.375|4.8125|4.4375|4.1875|3.8125|2.5625|2.4375|2.4375|2.375|1.375|1.8125|2.1875|2.0625|1.625|2.125|2.625|2.6875|3.4375|4.125|3.4375|3.9375|3.5625|5.9375|6.125|4.8125|4.438|4.75|5.063|4.25|4|3.563|4.313|4.125|3.688|3.625|3.125|4.313|3.782|4.438|5.813|5.8438|5.3438|7.375|7.1563|12.25|8.6875|9.9063|8.5|6.4688|5.75|9.155|9.125|13.975|12.165|20.725|23.35|17.775|22.665|17.195|18.51|19.78|29.15|34.88|28.83|36.85|31.4|34.49|29.14|38.59|29.32|31.31|29.45|28.91|33.29|33.54|32.06|26.98|25.78|21.06|16.09|12.76|5.94|5.53|8.81|10.52|11.5|11.95|16.63|10.45|10|14.9|12.38|8.39|8.14|9.14|9.75|10.13|12.6|18.72|18.32|23.92|29.66|23.96|23.9|23.5|21.21|19.89|20.71|22.33|20.99|17.61|21.64|23.76|28.25|31.4|28.7|36.8|49.15|45.45|37.9|39.9|27.56|28.6|35.37|40.3|48.07|54.76|44.37|60.41|48.34||||||||||||||||56.04|47.8|31.82|31.53||
2025-07-04 09:12:05|russ2000_0961|BCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|133.75|113.75|261.5625|980|428.75|390|146.25|36.25|42.5|15.9|22.6|17.1|8.7|5.3|10.6|11.04|14.5|14.75|25.35|35.25|37.66|38|46.04|43.98|33.33|24.84|27.9|24.11|22.93|21.99|20.02|22.8|20.33|13.98|17.24|10.19|9.07|11.43|7.45|6.02|7.28|8.41|8.3|10.21|8.04|6.99|7.65|8.36|8.85|9.57|8.44|11.815|12.73|15.41|14.82|15.57|17.7|19.95|29.57|19.26|19.4|15.54|13.96|14.82|16.1|13.96|10.04|6.61|8.96|10.5|14.15|15.6|21|22.75|19.9|23.3|37.55|36.1|29.15|27.43|32.48|22.58|22.05|17.4|11.59|11.6|||||||||||||||||||||
2025-07-04 09:12:07|russ2000_0963|ATRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.04|7.34|6|9.53|12.35|9.8|10.3|11.07|12.75|10.1|10.74|2.5|1.52|2.57|3.92|5.65|5.56|5.1|7.76|8.72|11.25|14|10.11|9.41|10.71|8.2|6.64|7.18|8.54|9.14|8.62|14.88|21.58|15.33|15.61|17.33|17.68|22.12|24.46|20.98|17.27|14.92|15.35|19.38|18.25|21.54|22|18.07|17.67|24.05|34.5|32.16|33.19|29.51|27.39|28.83|38.42|49.21|44.73|||||||||||||||||36.16|38.74|34.57||
2025-07-04 09:12:09|russ2000_0965|ECHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.02|13|12.485|11.1|13.3|14.9|13.81|15.19|19.07|17.01|18.28|17.65|18.29|18|21.79|20.46|15.98|18.8|25.66|28.05|29.04|31.59|22.93|23.87|24.58|22.66|25.95|25|21.85|18.85|15.15|26.55|26.45|27.85|32.45|25.02|24.5|20.32|19.23|20.3|20.25|19.85|27.34|||||||||||||||||||||
2025-07-04 09:12:10|russ2000_0966|WRLD|price_second_month|0||||||||||||||||||||||||||||||||||||3.1667|2.7501|3|3.4584|5.6667|5.5|6|6.1667|6.3333|5.7501|6.7501|7.417|8.833|10.167|13.583|12.25|10.125|9|7.75|6.5|5.625|6.125|6.875|5.125|5|5.875|5|5.25|5.5|5.6875|5.75|4.9375|5.875|5|5.25|5.0625|5.75|9.75|9|6.8|6.9|8.35|7.75|6.998|8.55|14.12|13.94|19.39|21.52|17.89|22.33|25.72|27.26|26.05|25.59|27.54|25.78|32.17|39.97|45.39|41|42.38|31.01|31.57|30.38|44.22|39.02|19.57|14.66|20.03|26.03|29.33|41.79|35.73|40.75|44.06|59.81|66.68|65.15|68.62|63.52|68.44|73|73.01|78.7|92.36|85.67|92.32|95.85|78.99|78.34|76.33|82.11|81.57|37.58|43.14|36.73|43.68|48.11|56.27|52.44|78.12|74.82|82.98|107.52|107.85|118.61|108.94|123|132.29|132.9|94.99|78.1|66.5|90.99|||||||||||||||||120.92|134.84|154.48||
2025-07-04 09:12:13|russ2000_0968|PLAB|price_second_month|1|||||||||||||||||2.625|2.2084|0.9167|0.9584|1|0.8751|0.4375|0.9167|1.2084|1.8333|1.625|3|3.3751|2.0834|3.0417|5.5834|3.7501|4.8751|4.125|4.0834|3.1667|3.1667|3.6667|4.6667|3.9167|4.2501|5.3333|6.4167|6.1667|7.1667|9.917|11.375|15.375|16.75|13.375|10.657|13.125|15.5|13.625|14.688|23.875|30.282|24.25|28|22.0625|12.75|23.9688|18.625|24.5|22.4375|28.625|35.3125|28.375|21.8125|23.4375|24.6875|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96||||||||||||||||24.76|23.56|20.76|18.83||
2025-07-04 09:12:16|russ2000_0970|PDFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|13.05|10.2|6.65|8.18|7.29|8.8|11.6|13|11.4|8.92|9.85|12.87|13.29|11.74|15.98|15.97|16.865|13.1|13.35|14.25|12.46|10.38|10.06|7.21|5.23|5.39|6.2|2.08|1.29|1.95|2.78|3.41|4|4.73|3.46|4.01|6.47|5.98|5.27|5.95|8.2|8.79|12.25|13.51|15.81|18.33|19.69|22.39|22.18|20.07|19.75|13.61|17.97|16.58|12.85|10.75|10.5|13.81|16.75|23.52|22.52|16.56|14.94|16.72|11.14|12.38|8.49|8.55|12|12.07|11.71|15.2|14.64|16.9|21.78|||||||||||||||||31.6|22.52|17.7||
2025-07-04 09:12:18|russ2000_0971|MRTN|price_second_month|0|||||||||||||||0.9613|1.1852|0.7506|0.7243|0.2897|0.3556|0.2502|0.2897|0.316|0.3292|0.2765|0.2502|0.2173|0.1844|0.2502|0.2502|0.2239|0.3029|0.2897|0.4082|0.3687|0.4477|0.4082|0.4346|0.5926|0.5926|0.7506|0.7506|0.9877|0.9745|1.0008|1.0271|0.9744|1.0797|1.0797|0.9744|0.8296|0.8955|0.8691|0.764|0.6189|0.6781|0.6453|1.0272|1.1589|1.0074|1.3432|1.0272|1.037|1.116|1.0272|0.9284|0.8988|1.1062|1.0667|1.1259|0.8889|1.0667|1.1062|1.3827|1.3432|1.4025|1.3432|1.4854|1.3037|1.3835|1.7841|2.8148|2.8776|3.1467|3.0524|3.088|3.9022|4.0978|3.4862|4.3733|4.7449|6.2373|5.2187|4.4427|4.8827|4.4507|5.1627|4.176|2.9227|3.864|4.7787|5.3173|5.0267|4.416|5.688|4.5227|4.496|5.024|5.9387|5.2347|5.7333|5.6933|5.984|4.9013|4.9227|5.5653|5.4587|4.704|5.0453|5.52|6.3973|7.076|7.772|7.796|9.636|7.92|8.6|9.276|9.072|7.404|7.232|6.56|7.928|8.628|9.74|9.82|9.9|11.4333|13.4333|14.4333|15.2|14.7|12.9867|12.4333|11.7467|13.1133|14.0867|13.0267|17.06|18.16|||||||||||||||||17.38|14.72|13.04||
2025-07-04 09:12:21|russ2000_0972|TTI|price_second_month|0||||||||||||||||||||||||||||||3.1667|2.3056|4.0556|4.5|3.9444|3.3889|3.1111|1.6111|1.6944|1.9723|1.6945|1.6389|1.8889|1.5|1.6945|2.0278|2.139|2.139|2.4444|2.6667|3.0835|3.6945|3.0275|4.611|3.9445|5.6595|5.25|5.4165|4.6667|5.2085|5.361|4.8475|2.8194|2.8056|1.4722|1.8889|2.3056|1.7222|2|2.875|3.0278|3|4.6|6.2222|5.0689|4.4956|5.5022|5.4889|4.5578|4.7|4.82|6.56|7.5|7.4667|8.3|7.9367|9.0167|10.1333|10.4367|9.2|14.25|14.65|18.8|29.04|27.81|25.84|22.18|27.93|19.99|15.81|17.18|21.52|22.14|4.82|2.86|8.7|8.82|10.36|10.08|10.06|8.39|11|13.81|13.64|10.25|9.18|9.09|6.39|6.41|7|9.23|10.41|11.75|12.34|12|11.53|11.8|6.35|5.97|6.29|7.69|9.32|5.04|5.47|6.05|5.43|4.49|3.09|2.06|4.02|3.63|4.22|4.59|2.32|2.39|1.54|1.66|1.23|1.26|0.33|0.68|||||||||||||||||3.85|3.79|2.68||
2025-07-04 09:12:23|russ2000_0974|INAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:12:24|russ2000_0975|STRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|17.167|21.833|23.3333|29.75|33.25|35.25|28.5|39.875|34.1875|28.125|23.875|19.1875|27.625|23.875|22.25|25.6875|28|44.72|52.83|46.8|46.64|59.85|57.3|60.02|53.92|67.75|95.14|105.17|106.98|114.21|96.52|107.48|107.4|87|98.15|99.91|99.65|99.69|103.46|111.39|121.5|122.32|158.92|176.89|172.57|197.38|218.14|237.7|195|182.02|213.11|196.29|214.96|244.71|164.26|142.66|135.42|119.96|93.97|97.26|111.13|88.01|68.53|50.03|52|52.83|40.18|37.01|34.21|54.87|60.11|75.69|61.45|47.36|51.28|51.7|43.72|48.17|51.56|73.13|77.01|88.29|78.79|95.44|91.58|108.455|137.76|129.84|120.19|176.67|176.99|142.47|167.92|170.48|105.35|||||||||||||||||98.81|80.53|91.23||
2025-07-04 09:12:27|russ2000_0979|TOWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:12:27|russ2000_0981|XLRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|46.93|31|28.55|35.95|39.51|33.39|27|41.28|26.07|34.21|30.32|36.52|26.72|25.85|36.75|34.89|41.93|36.13|53.87|52.93|42.74|42.04|43.15|47.98|88.19|98.42|92.48|||||||||||||||||||||
2025-07-04 09:12:28|russ2000_0982|ADC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16|15.75|15.375|16.75|15.875|16.5|17.875|19|19.5|20.75|20.25|20.438|21|21.25|20.0625|17.8125|18.75|18.75|17.8125|17.1875|14.5625|13.75|15.3125|15.1875|14|16|18.41|19.4|19|16.65|18.55|19.81|16.97|17.9|23.05|24.25|26.45|29.94|24.3|27.39|30.1|27.45|28.75|29.6|28.27|31.21|30.85|32.31|34.97|33.84|35|30.5|30.05|28.01|26.06|26.93|13.67|11.61|17.33|20.81|24.63|22.06|23.81|23.75|27.95|25.53|22.75|22.35|24.39|24|20.92|24.82|26.22|28.07|33.33|27.1|29.3|30.74|30.84|29.53|30.81|32.83|30.31|28.45|33.54|37.05|42.57|47.99|44.89|49.63|45.53|50.12|49.44|47.1|52.94|57.07|59.57|65.73|66.95|74.69|74.78|71.82|62.77|66.92|||||||||||||||||76.8|73.8|75.3||
2025-07-04 09:12:31|russ2000_0983|WASH|price_second_month|0||||||||||||||||||6.2706|4.5918|5.1843|5.0362|5.5793|5.4311|5.5793|5.5299|5.5299|4.9374|4.0487|3.8512|3.4562|2.6662|2.1724|2.6662|2.1724|2.2712|2.37|3.0613|3.1599|3.3575|3.4562|4.0487|4.5424|4.9868|5.1843|6.5175|6.6162|7.1111|6.2222|7.407|7.703|7.926|8.667|10.37|11.555|14.445|12.8889|11.889|13.3333|18.25|21.417|23.167|22|21.5|18.5|17.5|15.5|17.5|14.375|14.875|14.5625|13.5|15.25|21.86|20.45|18.56|19.03|20.13|19.6|20.49|19.58|22.991|26.73|27.45|25.7|25.17|24.65|29.35|28.19|28.2|28.5|28.03|27.17|25.96|26.39|28.09|27.83|24.35|25.94|24.85|23.12|23.67|24.57|19.62|14.2|16.89|17.45|14.85|17.03|18.25|18.09|20.99|22.98|23.44|21.59|23.81|23.51|23.56|24.76|25.22|26.44|27.88|30.01|36.66|35.19|34.21|35.18|36.19|37.55|37.58|38.61|40.86|37.1|38.32|42.15|50.95|54.2|47.8|51.25|56.85|51.85|61|60|52.6|52.4|49.09|46.4|52.19|42.92|31.97|33.38|||||||||||||||||37.14|32.12|27.66||
2025-07-04 09:12:34|russ2000_0984|TNET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|27.01|31.66|36.34|29.18|16.7|19.08|12.76|20.15|21.1|25.25|26.85|30.84|35.4|44.25|47.17|54.39|58.75|45.91|62.21|62.23|67.13|54.75|52.86|51.86|68.01|||||||||||||||||93.43|73.71|83.21||
2025-07-04 09:12:35|russ2000_0986|PRSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16|18|16.5|18.11|20.7|23.75|28.32|28.65|30.83|29.87|24.24|25.65|22|27.19|29.85|28.78|28.19|26.54|12.88|1.5|3.41|11.29|11.72|14.08|12.5|16.14|15.17|16.49|15.98|13.21|10.64|11.08|15.05|13.02|11.41|12.59|18.29|25.37|27.55|27.64|27.3|39.97|45.4|35.96|40.51|48.14|46.69|48.07|44.06|48.48|47.96|37.2|40.62|47.48|51.58|56.68|63.56|73.92|66.7|67.82|73.09|66.34|56.21|58.73|61.78|78.545|95.76|||||||||||||||||||||
2025-07-04 09:12:37|russ2000_0987|FOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|24.53|19.14|2.95|7.52|12.09|13.12|19.31|18.41|17.52|14.88|18.12|18.75|16.83|12.51|14.46|16.47|14.06|14.22|14.16|17.33|23.01|19.98|20.09|18.81|17.36|19.84|17|14.38|13.72|12.93|13.54|8.89|12.06|12.57|12.85|13.3|14.1|17.2|20.5|24.7|23.25|25.65|15.66|17.57|18.49|19.06|20.78|17.89|15.07|18.08|||||||||||||||||29.85|22.05|19.15||
2025-07-04 09:12:39|russ2000_0988|RUTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|21.35|20.18|19.7|19.29|21.8|18.6|16.94|11.91|8.28|6.98|4.8|1.4|1|3.86|3.46|2.29|3.62|4.62|3.35|4.94|4.8|5.35|4.82|4.61|6.28|6.67|6.22|7.36|9.38|11.29|12.41|14.25|12.32|12.13|10.73|13.14|15.38|14.77|15.67|16.89|16.99|16.61|15.18|17.3|17.9|21.55|19.95|21.05|22.5|26.75|31.6|24.47|25.29|24.64|19.37|23.55|20.805|8.83|9.1|||||||||||||||||||||
2025-07-04 09:12:40|russ2000_0989|IMKTA|price_second_month|0|||||||||||||||||||8.125|10.25|8.5|10|8.5|8.625|9.875|10|9.5|9.875|8.625|9.75|7.75|9|8.375|7.875|6.625|7|6.125|5.75|6|6.5|7.25|8.75|9.125|12.375|11.125|12.125|10.25|9.75|9.375|10.375|10.75|11.625|12.875|13.625|14.563|15|14.438|13.375|13.5|12.5|12.5|11|12|11.9375|12.1875|13.4375|11.75|10.9375|9.8125|9.875|9.625|10.8125|10.18|12.99|12|11.5|11.9|11.25|11.69|9.9|9.701|9.67|10.1|11.15|10.66|11.39|12.79|13.01|12.64|14.95|16.84|16.51|17.27|25.6|29.77|38.18|35.69|30.11|23.79|24.01|24.36|24.71|13.49|13.58|14.94|16.49|15.61|14.09|15.19|14.69|18.65|19.23|17.8|15.33|15.42|17.87|15.61|15.97|16.29|20.56|22.02|24.99|26.27|23.48|26.22|25.24|27.14|43.24|48.88|49.7|54.47|33.73|37.28|37.83|45.9|46.85|36.6|21.95|27.75|32.2|28.7|35.95|29.09|31.12|29.81|38.88|44.44|35.77|42.61|40.4|||||||||||||||||73.9|61.44|62.3||
2025-07-04 09:12:43|russ2000_0990|FTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:12:43|russ2000_0991|MOV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||3.2334|3.4667|3.2|3.7667|3.8|3.667|3.767|4.834|5.134|4.867|5.467|6.734|7.267|6.534|8.5|10.25|11.5|14.438|15.125|10.5|13.313|12.5|12.938|11.5|10.907|5.032|6|8.688|7.625|6.969|10.1|7.75|9.6|10.975|12.575|8.125|9.405|9.5|10.875|10.95|14.115|14.97|17.25|17|18.65|18.5|18.88|18.72|18.3|23.08|22.95|25.42|29|29.45|33.74|31.92|25.29|19.49|19.8|22.35|9.39|7.54|10.54|14.53|9.72|11.28|10.68|10.88|16.14|14.68|17.11|12.18|18.17|24.55|25.02|33.72|30.68|33.52|33.83|43.75|44.01|45.55|41.67|33.06|28.37|28.52|27.16|25.83|25.71|27.53|21.68|21.48|28.75|24.95|25.25|28|32.2|38.4|48.3|41.9|31.62|36.38|27|24.86|21.74|11.82|10.84|9.94||||||||||||||||18.6|19.68|16.72|15.25||
2025-07-04 09:12:46|russ2000_0992|ENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:12:47|russ2000_0993|ASCMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:12:47|russ2000_0994|ANH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.438|6|4|4.875|4.875|5.063|4.75|4.438|4.375|4.5|4.063|4.85|6.47|7.71|7.62|8.95|11.9|12.68|12.83|12.23|14.9|15.27|13.47|14.04|11.26|11.03|10.62|9.47|9.56|8.8|7.83|7.8|7.77|7.97|9.41|8.86|9.39|5.45|6.53|10.17|7.05|6.3|6.24|5.93|6.54|7.43|7.06|7.09|6.52|6.95|6.95|6.91|7.18|7.19|6.04|6.5|6.67|6.88|5.85|6.25|5.65|4.42|4.42|5.05|5.33|5.17|5.39|5.2|5.18|5.25|4.78|4.44|4.66|4.89|5.27|5.44|5.87|6.03|5.68|4.56|5|4.93|4.48|4.43|4.03|3.1|3.46|3.27|1.57|1.73|||||||||||||||||||||
2025-07-04 09:12:49|russ2000_0996|HAYN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.5|19.25|22|29.5|36|35.6|44|61|87|69.13|79.55|58.7|66.73|59.66|18.81|14.66|21.5|24.62|25.92|29.56|30.66|32.94|41.03|51.85|54.32|58.03|55.88|63.29|56.8|48.08|47.62|53.45|49.63|44.94|53.66|50.35|55.68|51.49|48.11|42.36|48.14|39.83|39.18|30.87|27.74|36.79|44.54|39.06|37.62|30.61|32.51|41.6|41.51|38.02|32.72|33.26|31.09|29.87|36.38|25.31|23.75|20.3|||||||||||||||||||||
2025-07-04 09:12:51|russ2000_0997|VVI|price_second_month|0|10.5672|10.0948|10.8034|10.6264|10.331|10.7443|10.7443|13.46|13.8141|14.0503|14.2863|16.5297|16.4708|14.9358|15.7031|16.7068|20.6623|19.5405|11.5711|14.5227|13.2237|14.9358|13.5779|13.6371|15.8805|17.2381|14.3454|14.2863|13.5779|12.5153|10.5672|13.9912|17.2972|17.1791|20.6031|22.7284|17.5332|17.7695|19.3634|20.0128|18.4778|18.6551|18.1235|21.0165|21.4886|22.1969|19.4469|24.2917|23.8174|23.3092|26.2568|29.1365|27.9507|13.4555|14.8713|15.1054|16.406|17.1715|17.9964|22.8422|25.4982|19.5959|22.0158|24.967|28.0953|28.2724|24.849|22.1339|24.849|27.6821|21.4256|23.0334|23.8456|24.8372|19.6148|23.5151|28.0197|20.8991|21.5602|19.7375|19.1331|22.5518|23.2223|23.0901|23.685|23.81|23.99|27|27.8|29.07|30.45|32.01|30.69|35.43|39.31|37.28|44.37|35.75|31.01|34.67|32.98|31.28|26.71|14.1|14.69|18.07|18.47|19.11|23.16|15.85|23.75|22.92|22.62|20.57|18.55|19.46|17.71|20.47|22.48|27.46|24.66|22.57|27|24.05|22.94|21.94|24.03|26.56|26.84|27.34|30.87|28.36|31.81|35.76|43.9|47.2|44.15|54.95|57.6|52.05|52.9|61.6|50.35|57.9|62.84|64.63|62.9|50.2|18.34|21.43|||||||||||||||||||||
2025-07-04 09:12:53|russ2000_0998|LRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.32|29.23|23.45|18.25|18|17.5|20.71|17.71|20.03|24.97|23.01|25.64|32.27|34.8|25.05|23.75|21.52|21.17|21.99|16.89|22.16|29.86|30.92|20.94|21.98|22.75|19.55|11.5|17.29|14.16|12.51|9.31|9.88|11.68|11.5|14.68|18.41|18.83|16.95|16.78|15.08|16.02|17.28|23.04|32|30.6|29.7|19.85|16.88|24.19|42.9|||||||||||||||||106.87|136.8|151.39||
2025-07-04 09:12:55|russ2000_0999|KFRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|6.438|14.25|15.5|12.25|12.875|14.625|19|19.5|24.625|28.188|18.75|13.938|12|14.375|7.25|11.219|13.5|12.75|4.5625|4.6875|3.375|6.51|5.3|4.5|4.35|5.51|3.7|4.14|2.4|3.68|6.81|8.49|9.93|9.2|6.57|11.98|11.4|8.04|10.1|12.41|12.11|15.28|12.31|13.31|13.6|16.07|15.22|10.85|8.55|9.25|10.68|6.8|6.41|9.31|11.2|12.95|13.32|13.52|10.57|15.11|17.86|13.49|10.38|12.25|14.08|13.33|11.72|12.86|14.54|14.89|16.27|20.18|21.91|22.03|20.07|23.34|23.6|22.01|26.79|26.94|15.94|18.7|19.35|22.1|25.75|18|18|26|27.7|33.65|42.05|31.69|37.01|34.75|32.54|39.52|30.46|30.2|34.34|||||||||||||||||59.99|50.12|40.8||
2025-07-04 09:12:58|russ2000_1000|GRC|price_second_month|0|2.1334|2.2653|2.4473|2.3017|2.2926|2.5383|2.3518|2.7157|2.7125|2.7853|2.8763|3.4588|3.1312|2.8581|2.676|3.3678|3.0583|2.9856|2.5486|2.9127|3.1857|3.2768|3.7137|3.568|3.7137|3.7683|3.1676|3.0948|3.3132|3.3132|2.7489|4.1506|4.3691|3.6045|3.8958|4.7696|5.1518|5.0244|5.8982|5.7071|5.7344|6.0075|5.8436|6.0348|5.6252|5.2429|5.7344|5.4067|5.0381|4.8742|4.9152|4.7514|4.5466|4.3008|4.5466|5.12|5.8163|6.3283|6.144|6.4307|6.2669|5.4477|5.3453|5.161|5.3043|5.161|5.8573|5.0381|5.7139|6.144|5.6934|5.931|8.8965|7.9462|8.2248|8.8146|9.4863|7.5039|8.4705|6.7502|7.8479|7.979|7.8316|8.0871|8.6835|8.7818|9.3798|9.0358|8.3149|10.1376|9.3143|9.3266|9.5109|12.1856|15.3846|14.7558|17.2544|17.4336|20.1984|17.472|28.096|25.7472|17.664|11.3216|13.44|15.072|15.936|15.04|18.144|16.448|19.0272|23.8912|28.096|23.36|23.584|23.096|22.408|22.032|22.264|23.072|23.408|27.976|33.656|31.5|31.71|31.03|31.3|28.74|28.03|24.17|32.11|25.26|30.95|27.16|29.95|31.13|24.07|30.44|32.93|26.68|33.37|36.66|33.48|33.81|29.67|29.87|37.01|31.99|30.66|31.95|||||||||||||||||42.6|38.14|36.5||
2025-07-04 09:13:01|russ2000_1001|NOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|55|59.8|60|102|77.2|40|29.5|66.4|66.6|96.7|125.1|133.3|155.2|226.9|282.5|202.8|180.4|205.4|241.9|175.8|163.4|150.4|143.1|139.9|125|165.2|157.7|150.8|164.1|114.6|89.6|70.7|49.9|52.6|28.5|46.1|33.2|21.5|30|18.5|8.248|11.8|20.7|26.9|33.9|24.9|25.6|20.5|18.4|19|14.5|8.635|7.829|||||||||||||||||43.49|31.5|26.58||
2025-07-04 09:13:03|russ2000_1003|NWLI|price_second_month|0|16.625|14|11.875|11.5|8|8.5|11.75|15|15.125|14.25|16.125|18.875|21.625|20.25|19.125|19.5|15.625|15.75|9|11.875|11.625|12.25|12.25|13|12.5|11.75|11.25|8.625|8.5|8|7.5|8.125|13.5|17|23.75|35.25|27.5|31.5|46.25|48|43|46|46.25|46.5|40.5|36|34.5|38.5|40.75|47|53.25|63.125|66.188|74.75|87|84.5|87|88.5|93.75|97.375|113.063|114|118.5|106|96|90.5|81|69.5|73.688|69.813|88|106.75|93.35|115.01|110.3|104.4|110.75|105.13|88.74|101.01|108.61|139.5|150.5|154.248|146.15|157.7|162.19|174.25|183.375|196.98|220|223.06|225.98|230.3|228.46|227.94|251.11|259|200.97|178.15|235.78|239.44|160.99|101.65|119.89|164.71|170.64|167.89|167|128.06|166.73|174.88|152.5|150.99|145.04|135.76|126.42|138.41|150.98|162.86|195.99|198.04|213.92|226.05|244.71|254|256.85|251.38|244.98|227.42|263.25|214.61|213.51|194.01|261.44|317.85|307.15|334.41|353.49|305|311.16|325.95|307.2|308|266.64|257.82|252.23|238.93|195.93|219.99|||||||||||||||||||||
2025-07-04 09:13:06|russ2000_1004|PRAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.52|32.3|37.03|43.98|40.87|47.23|50.81|54.58|59.01|71.85|76.98|81.32|84|88.66|105.01|116.74|114.13|87.38|95.75|108|94.94|98.32|100.49|||||||||||||||||||||
2025-07-04 09:13:07|russ2000_1005|MITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|18.18|19.81|20.13|23.59|24.17|25.51|24.02|17.59|15.63|17.51|19.25|19.66|19.64|18.75|18.8|16.44|14.7|11.55|14.01|15.78|18.22|17.86|18.64|19.09|19.28|16.36|19.02|18.89|18.16|17.66|15.94|15.01|15.39|15.94|2.9|2.92|||||||||||||||||6.83|7.57|6.96||
2025-07-04 09:13:08|russ2000_1006|HSTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|1.125|1.563|1.66|1.7|1.47|1.4194|1.3|1.17|1.28|1.46|1.5|2.15|2.55|2.681|2.19|1.81|2.43|3.58|2.93|3.69|2.2695|3.02|3.4|2.77|3.9|3.75|3.6|2.84|2.92|3.02|2.8884|2.8|2.4|1.98|2.5792|3.85|4.27|3.57|4.5|4.99|6.24|7.65|11.71|12.42|17.66|21.45|21.71|28.28|23.63|21.16|24.7|33.41|33.64|27.43|25.3|25.98|30.33|26.65|28.06|24.34|23.3|21.33|23.49|25.56|25.39|23.88|27.86|23.15|23.23|23.67|28.65|30.72|23.97|27.93|24.48|27.63|28.11|25.64|23.56|21.19|||||||||||||||||33.1|33.77|28.02||
2025-07-04 09:13:11|russ2000_1008|SRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.128|50.628|42.75|42|23.0625|25.5|19.3125|24.75|20.25|38.25|144|57|48|36.375|35.25|50.64|49.8|56.7|59.04|26.9964|21.24|34.98|21.72|35.28|29.58|29.34|21.66|13.2|14.34|13.02|15.18|14.16|13.026|19.86|45|27.81|25.68|21.48|17.7|18.12|15.12|13.98|8.64|8.52|7.08|3.66|3.6|7.08|10.38|8.94|8.76|8.4|12.54|10.98|12.3|9.42|7.62|4.62|6.54|4.14|12.45|27|31.51|36.32|34.64|14.97|29.86|32.55|22.13|15.78|13.9|26.22|35.7|37.05|12.95|18.44|27.21|36.52|31.11|32.27|39.27|56.22|62.77|88.96|139.87|119.35|138.45|120.84|90.15|107.02|114.47|154.05|146.42|||||||||||||||||133.34|106.75|37.6||
2025-07-04 09:13:13|russ2000_1009|APEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.33|35.68|48.73|39.67|39.13|36|35.4|34.3|42.45|44.62|24.67|34.17|41.98|43.78|37.94|37.36|42.12|29.56|34.28|34.47|41.33|37.98|38.41|45|43.08|35.29|31.16|33.6|34.08|23.36|21.04|22.2|15.27|26.66|22.03|22.25|24.3|22.4|17.8|26.85|25.7|42.6|35.65|31.52|32.94|28.96|26.65|24.76|25.31|31.43|32.81|||||||||||||||||20.62|21.16|29.45||
2025-07-04 09:13:15|russ2000_1010|TCBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.0667|5.2667|5.2|5.2|4.5167|4|4.067|4.267|5.267|5.334|5.834|5.6667|6.084|7.334|8.167|8|8.334|9.25|10.167|9.5|8|8.75|9|9|9.4375|10.2813|8.125|8|8.4688|7.625|8|8.375|9.8|9.465|10|13.25|13.325|11.5|12.68|12.475|14.85|16.575|17.475|18.05|19|23.82|20.12|20.4|23|23.68|25.88|27.09|24.63|27.04|24.38|22.65|22.4|21.21|16.87|16.48|16.44|23.81|13.19|14.22|16.94|17.33|18.28|18.29|13.87|14.43|16.23|14.87|13.53|14.77|16.2|15.35|15.36|15.88|17.05|19.96|20.5|27.59|24.99|22.89|22.35|24.81|23.9|23.585|23.74|29.3|24.8|28.16|27.04|31.26|36.33|34.88|35.58|42.03|37.35|38.92|38.88|38.45|40.22|37.3|35.36|38.65|33.82|28.37|27.69|||||||||||||||||48.34|43.72|39.9||
2025-07-04 09:13:18|russ2000_1012|NLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.167|6.445|8.333|9.481|12.611|20.445|18.167|21.32|26.21|26.71|29.25|37.31|31.5|16.02|14.27|12.98|11.76|14.23|15.22|15.07|18.72|21.79|21.68|26.77|25.67|16.99|16.79|16.29|12.62|15.55|18.02|12.9|9.4|5.12|3.96|6.51|5.01|2.75|0.47|1.16|1.76|1.94|2.99|2.63|1.38|1.45|2.4|2.5|1.44|1.68|2.75|2.88|2.6|3.2|6.06|7.65|6.48|7.65|8.36|10.9|12.26|12.83|14.68|21.59|14.93|18.31|17.92|20.63|21.29|18.3|17.75|18.2|17.15|13.15|11.65|15.25|14.8|13.5|8.03|2.79|1.25|1.36|3.84|5.99|12.42|||||||||||||||||||||
2025-07-04 09:13:20|russ2000_1014|PGTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|11.28|12.67|11.6|10.61|5.89|4.41|3.13|5.12|0.99|1.0799|1.63|2.79|2.3|1.8|3.19|1.91|2.2|2.43|2.39|1.92|1.2|1.88|2.66|3.32|4.1|4.49|8.01|9.77|10.01|12.06|8.72|10.46|9.41|8.43|12.28|11.93|11.13|10.58|10.72|12.05|11.35|10.75|11.3|12.9|16.15|17.6|20.7|25.6|18.9|17.98|15.17|14.09|14.65|17.19|12.68|19.08|||||||||||||||||||||
2025-07-04 09:13:21|russ2000_1017|GNMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.05|3.96|5.9|6.08|4.22|4.25|4.61|7.19|9.4|10.5|15.04|11.37|11.94|12.49|11.23|10.66|11.36|12.71|9.05|9.05|7.28|5.11|7.53|8.64|11.72|11.32|12.92|9.31|4.4|4.12|7.7|8.49|5.21|7.31|6.7|6.01|5.62|3.71|9.57|14.99|||||||||||||||||||||
2025-07-04 09:13:22|russ2000_1018|LPSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.625|34.5|34|30.5|34.5|33|30.5|22.75|7.75|5.75|1.4063|1.5625|0.25|0.1|0.36|0.32|0.68|0.47|0.7|0.75|1.86|3.1|6.79|4.22|3.28|2.5|2.64|2.42|2.36|3.15|5.16|5.72|4.8|4.62|5.18|6.06|6.2|5.45|5.49|3.5|3.16|3.3|1.49|2|2.95|4.27|6.23|6.5|6.28|7.06|9.58|10.91|10.82|11.77|11.26|15.08|16.62|16.4|13.45|13.42|9.44|9.78|12.03|12.64|10.12|12.95|13.2|10.85|10.16|9.13|7.52|4.45|6.76|7.82|8.5|7.05|9.8|13.1|11.05|14.45|18.9|26.65|18.28|26.24|28.78|39.74|37.04|26.46|37.51|61.37|||||||||||||||||0.9705|1.08|0.7231||
2025-07-04 09:13:25|russ2000_1019|ACTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.24|1.72|5.77|5.56|5.39|2.97|4.65|5.76|5.19|4.59|7|8.55|11.98|9.99|14.25|14.89|13.62|12.5|9.73|7.1|4.95|3.71|2.5|3.54|5.2|8.63|7.48|9.26|14.6|14.14|27.86|25.42|37.99|43.7|31.93|39.95|35.19|24.61|22.46|28.12|24.47|22.08|14.92|14.9|16.37|17.65|19.02|12.83|10.47|8.72|5.26|3.76|5.16|6.04|7.15|5.8|4|3.05|4.35|3.55|3.9|3.9|3.07|3.19|3.06|2.9|2.93|2.46|2.57|3.99|||||||||||||||||4.55|4.2|3.73||
2025-07-04 09:13:27|russ2000_1020|DCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.815|4.185|5.445|5.185|5.63|6.889|6.963|8.593|6.8148|8.0741|6.463|6.4074|6.6852|5.8889|4.4445|4.963|5.7778|6|7.963|8.7289|13.1556|11.1334|12.9645|15.9467|17.9333|14.08|13.7667|16.9467|16.5|20.5|20.6|17.1|16.21|18.35|15.46|15.1|14.99|14.62|13.98|13.96|14.31|13.91|13.08|13.56|13.7|12.71|15.61|17.96|15.82|13.74|9.08|8.25|12.29|11.42|11.87|12.41|12.29|14.18|15.28|13.51|12.06|10.96|13.92|13.2|14.01|13.48|14.02|14.59|16.76|16.55|16.3|15.09|15.28|15.4|15.68|16.09|17.23|18.39|16.89|18.56|17.68|18.8|21.5|19.9|18.65|21.05|18|20.25|18.4|17.22|20.08|17.94|19.83|19.99|18.88|14.03|13.28|||||||||||||||||35.88|31|25.66||
2025-07-04 09:13:29|russ2000_1021|UFI|price_second_month|0|12.6938|10.1449|10.1449|7.746|5.3473|4.5977|4.4979|5.747|5.7971|6.3968|7.746|10.8|11.8|11.7002|12.1002|10.8|12.4|14.8|10.5002|15|17.9002|17.2|16.4|22|25.6|26|22|22|25.2|22.2|26.8|41|53.2|67.2|63.4|71.5002|79.5002|73|84.5002|91.875|111|85.5|74.625|70.125|76.875|72|74.625|84.75|73.125|75.75|71.25|72.75|83.25|82.125|91.125|95.625|96.75|115.125|114|110.25|116.814|66.75|57.75|36.1875|49.5|40.5|39.75|28.6875|38.25|33.9375|25.6875|20.7|23.4|29.43|19.35|21.84|29.82|22.5|17.1|15.3|20.73|20.67|15.39|14.16|6.99|5.73|11.16|12.57|9.63|12.45|8.61|9.21|10.35|7.8|6.51|8.19|9.03|7.26|9|8.52|8.97|11.97|13.95|1.65|4.65|6.93|9.15|11.31|11.85|12.51|14.22|18.99|13.9|11.22|7.8|8.29|11.03|11.08|13.84|15.66|18.78|22.65|27.74|24.74|23.28|28.51|28.48|32.32|32.52|29.03|29.83|22.41|25.13|26.03|31.12|27.29|28.14|31.08|36.54|35|31.51|31.81|27.77|22.12|18.85|19.24|24.35|21.37|13.73|12.23|||||||||||||||||5.56|5.67|5.02||
2025-07-04 09:13:32|russ2000_1022|PKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:13:33|russ2000_1023|DPLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:13:34|russ2000_1024|QTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.56|29.5|30.45|32.66|35.04|36.25|39.59|43.05|43.62|51.67|54|47.84|52.6|52.08|53.54|56.14|32.27|38.06|45.62|40.59|44.68|46.18|47.34|52.9|61.2|64.04|66.46|||||||||||||||||||||
2025-07-04 09:13:35|russ2000_1026|IPAR|price_second_month|0||||||||||||||||||||||0.25|0.25|0.2708|0.2361|0.25|0.2083|0.1389|0.1736|0.4167|0.7222|0.9445|0.9514|1.1667|1.4166|3|3.2223|2.5556|3.8889|4.875|5.3333|5.5|3.6667|4|3.8333|3.3333|2.4165|2.9167|3.3338|3.75|2.9588|2.4585|3.1252|2.25|2.3333|2|1.9583|2.1248|2.5838|2.5208|2.7502|2.3333|2|2.0213|2.7083|2.8519|2.6296|3.4074|3.4074|3.2222|3.9167|4.0556|5.5111|6.5778|5.0667|4.8333|5.6667|4.2|5.1267|4.4733|4.8667|6.6333|13.5067|18.6667|16.78|8.2067|11.1533|9.34|11.8333|12.34|11.04|11.6667|11.94|10.82|13.44|12.8733|17.7|13.84|12.18|10.8267|16.78|14.19|7.36|5.46|8.39|9.65|11.79|13.58|15.63|16.36|18.26|18.07|22.28|16.56|17.14|16.87|15.7|16.6|20.02|25.06|29.98|26.61|36.4|33.61|29.87|30.46|25.65|28.43|33.43|25.7|26.66|25.31|29.24|34.17|34.45|34.6|34.8|39.45|44.3|42.4|53.3|65.3|61.77|73.77|64.78|64.29|70.49|60.06|46.41|44.67|||||||||||||||||137.66|138.92|136.22||
2025-07-04 09:13:38|russ2000_1027|COKE|price_second_month|0|21.5|21|21.875|19.625|19.75|24.5|27.75|36|39|48.25|48|53.25|55|41.75|38|38.5|30.75|31.25|21.25|25.25|29.25|29|25.75|27.25|30.25|27.625|23.25|21.5|22.5|20|16.5|23|24.25|22.5|18|19|19|17.75|16.5|18.25|22|29.5|39.25|32.75|26.5|28.5|24.75|28|32.125|33.25|34|31.5|34.75|37.625|45.75|43|45|52.25|61.625|59.75|62.3125|61.75|58.0625|56|54.375|57.625|50.25|50.4688|48.75|40.0625|34.125|39|40.31|40.35|37.1|44.25|49.44|48.36|57.23|59.41|50.18|50.9|53.56|52|55.57|56.33|52.42|53.62|48.5|48.9|46|45.23|48.85|58.6|63.13|58.53|55.36|58.67|56.74|54.69|51.72|40.58|42.56|43.75|48.78|54.06|47.34|55.65|49.76|49.73|58.5|57.7|67.49|56|56|64.44|61.27|68.64|68.64|65.43|59.79|62.84|67.9|75.64|75.26|74.36|94.56|104.39|113.57|154.23|193.67|174.72|123.5|150.3|161.78|172.07|227.74|213.59|215.71|186.61|127.41|169.56|212.52|247.86|302.01|336.61|270.16|196.38|243.43|273.3|||||||||||||||||130.429|141.712|114.65||
2025-07-04 09:13:41|russ2000_1028|GDOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.88|54.14|38.74|34.04|31.95|31.4|22.19|11.45|12.43|14.66|18.3|23.24|24.51|20.07|18.67|18.85|22.35|15.8|14.86|17.16|16.68|19.4|22.06|23.25|24.18|29.31|36.28|47.87|61.96|65.13|73.05|85.19|83.34|67.5|47.8|30.35|23.66|34.67|37.16|53.53|||||||||||||||||10.27|7.65|9.24||
2025-07-04 09:13:42|russ2000_1029|GBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.749|8.8836|8.7827|8.6817|10.7008|15.1089|14.8061|16.1682|20.9977|22.9629|22.6129|19.4417|21.5253|17.0674|17.0674|15.5868|16.0229|20.9169|19.7917|23.1944|22.7098|21.9184|25.6011|25.208|23.3075|23.9697|24.5835|24.2227|19.3825|20.6477|21.0785|21.0623|26.6079|28.3469|30.8236|30.1613|28.0508|26.1664|14.4238|18.2842|28.7507|23.9643|27.1624|22.7206|21.3154|19.0056|22.3868|24.885|23.9266|26.9148|23.3128|25.5203|23.3721|25.0896|25.8595|28.9445|27.1678|31.4535|40.9886|42.5877|40.6763|42.0816|45.7158|41.5539|37.3705|31.2381|31.7227|33.5|36.67|31.27|30.3|29.63|29.52|29.84|28.84|25.45|25.49|25.98|20.45|20.96|17.66|17.84|17.68|17.52|13.4|13.41|||||||||||||||||||||
2025-07-04 09:13:44|russ2000_1031|HTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.753||6.5||8|8.5|8.6667||9.959|9.833|10.6667|11.417|12.167|12.333|12.4167|13|12.6667|10.9167|10.3333|9.75|8.6667|8.8333|8.5333|9.1333|8.6667|9.1333|9.6667|10.1333|10.54|14.8|20|19.3267|19.34|18.88|17.64|18.1|22.07|19.87|19.78|19.66|20.26|21.63|24.15|25.49|28.62|27.11|24.4|21.58|18.99|19.39|22.45|22.01|21.7|12.57|14.59|15.62|13.8|14.25|17.41|15.43|16.41|16.58|14.1|15.04|13.3|15.73|18.64|26.11|26.43|23.53|28|26.97|29|26.47|24.86|23.93|25.59|30|33.75|37.53|38.11|29.15|34.8|35.83|43.15|49.55|45.85|44.7|50.2|53.35|55.9|61.7|54.57|49.16|42.5|44|47.635|51.52|32.61|33.17|||||||||||||||||||||
2025-07-04 09:13:46|russ2000_1032|LE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.29||||||||||||||||17.27|13.14|10.18|10.71||
2025-07-04 09:13:48|russ2000_1034|BFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||18.125|18.75|18.125|17.625|14.625|15.5|15.25|16|13.875|14.875|13.625|12.875|15.25|17|16.375|17.5|17.625|17.563|17.375|16.25|15.875|14.625|17|15.4375|14.875|14.3125|15.6875|15.8125|16.125|18.5|18.35|19.6|20.37|21.8|22.7|23.1|23.68|22.51|25.1|27.15|28.2|27.88|29.6689|33.25|36.45|34.5|33.15|36.84|37.27|38.79|35.67|43.66|56.19|57.28|49.24|50.06|57.09|46.4|50.42|45.72|35.2|25.77|28.71|32.59|30.86|35.68|38.35|41.34|42.57|46|39.92|35.38|34.91|37.86|40.16|43.11|42.6|43.76|44.79|43.41|48.63|46.47|48.15|49.85|54.73|53.87|50.37|49.34|55.63|48.98|56.18|66.28|63.49|64.04|57.3|60.6|64.54|48.93|49.56|60|52.65|56.67|53.69|50.23|53.14|43.01|30.38|28.02|||||||||||||||||41.11|37.45|33.68||
2025-07-04 09:13:51|russ2000_1035|ATRI|price_second_month|0|18.6667|17.3333|16.3333|18.8334|26.6667|28|28.5001|22.6667|23.6667|23.3333|22.3333|26.1667|21.3333|21.8334|19.6667|21.3333|21.5001|25.6667|15.6667|11.8334|11.3333|11.6667|11.6667|10.6667|9.3333|7.6667|7.3333|7.4167|7.8334|8.5001|8.6667|9.5001|10.8334|10.8334|11|11.5001|13.1667|14.1667|15.3333|15.1667|15.3333|14.5001|13.8334|14.6667|12.8334|12|11.667|12.583|12.833|14.083|14.083|14.333|16.333|17|17.667|16|13.875|13.625|14.75|11.625|10|8.25|8.625|8|9.5|9.5625|11.875|11.5|12.0625|12.125|11.875|14.25|20.15|22.74|34.25|30.5209|30.92|20.27|21.96|22.1|26.92|35.54|48|44.51|43.24|46|45.22|51|65.35|65.54|65.51|74.586|72|75.83|77.9361|94.38|91.08|114|118.77|102|108.495|115.28|96.2|75.16|110.2|137|135.51|155.62|136.35|139.24|164.14|176.34|184.84|214.9|242.82|206|200.87|217.16|197.59|196.24|220.48|239|281.48|289.43|315.4|320|325.01|325|374.88|387|420.9|375.75|392.73|451.91|490.6|488.05|551.65|622.15|674.6|588.9|590|655.05|773.22|786.37|883.21|777.15|704.7|616.31|641.99|631.72|||||||||||||||||||||
2025-07-04 09:13:53|russ2000_1036|GHDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:13:54|russ2000_1038|LDL|price_second_month|0|1.043|1.1474|1.1379|1.1189|1.209|1.3471|1.1954|1.5559|1.5132|1.5132|1.5844|1.7646|1.7646|1.6935|1.6413|1.6792|1.9021|2.0255|1.5986|1.9448|1.8879|2.4584|2.5417|3.0417|4.9792|6.0626|4.8542|4.8959|4.5|4.3126|3.9167|5.4375|6.2917|6.8333|6.8333|10.5834|9.0417|9.5|10.0834|10|9.8751|11.0834|10.6875|12.125|13.5625|16.5625|16.75|17.5|19.563|23.875|26.125|24.25|23.25|24.75|22.75|22.5|22.875|23.75|20.313|17.563|17.5|13.875|12.6875|9.5|12.0625|10.8125|8.9375|7.0625|10.4375|12.0625|9.625|10.8|14.2|9.99|9.68|11|15.35|12.05|10.9|10.06|9.1|11.5|12.24|10.15|8.83|10.49|11.18|11.35|8.24|8.77|8.36|8.87|9.06|8.53|10.5|14.19|14.11|10.46|9.69|10.19|15.34|11.69|5.28|2.8|3.69|5.32|5.67|7.99|8.06|6.89|7.23|8.94|11.96|10.91|9|9.11|12.45|12.83|13.09|15.06|14.46|15.53|17.83|20.26|27.59|27.7|26.57|31.86|27.41|27.16|36.42|28.95|37.86|48.04|59.7|50.7|50.45|47|55.05|48.15|41.9|42.8|22.13|28.15|18.08|20.11|18.62|11.91|10.82|18.78|||||||||||||||||||||
2025-07-04 09:13:57|russ2000_1040|CTBI|price_second_month|0|||||||||||||||||||||||||||||||||||5.4737|5.7018|7.3552|9.4079|9.4506|11.1184|11.6316|12.2302|11.375|17.704|15.6513|13.5987|12.4436|11.8026|10.7763|10.2632|10.52|10.52|11.1609|10.6491|11.1609|14.0473|14.1118|14.3945|17.0755|15.0099|15.6513|12.5724|11.8026|12.0111|12.9123|12.7007|12.1362|10.6544|9.0033|9.5855|8.9645|9.9347|14.2812|13.8031|14.1694|14.6848|15.523|16.7649|19.9167|17.2666|20.1625|20.4699|27.0496|23.9752|25.7603|24.9256|30.0364|27.1091|26.9182|29.2182|29.9091|28.8364|30.9364|34.9273|36.7364|32.4545|30.8727|29.1|25.6818|24.5909|27.8545|30.4909|29.6818|23.5545|25.0273|24.3273|21.3091|23.1909|24.3818|23.9909|25.0091|26.0091|24.9818|22.9545|25.6273|28.0364|30.0273|31.2636|29.7636|31.0273|31.9818|34.2909|41.5727|36|34.32|35.52|36.18|32.64|32.77|35.1|36.7|33.72|36.08|36.86|42.25|45.9|41.5|42.55|49.75|43.5|51.05|49.4|46.21|42.78|39.59|38.9|44.94|38.68|32.84|32.27|||||||||||||||||58.98|54.59|51.05||
2025-07-04 09:13:59|russ2000_1041|RMTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|3.813|2.063|2.75|3.6875|3.4688|3|3.0625|2.2813|1.625|1.625|0.375|0.93|1.05|1|1.65|1.55|0.85|0.59|0.85|1.23|2.65|3|3.75|3.3|3.389|3.08|3.217|3.1|3.25|4.65|4.96|6.77|6.9|7.34|7.43|5.72|5.27|7.18|6.343|5.69|4.66|3.68|4.1192|5.89|8.09|6.4|7.8|5.22|6.05|7.75|9.35|14.06|9.02|6.89|9.49|7.57|8.01|7.19|4.99|3.85|5.25|14.84|13.06|11.2|10.31|9.07|10.94|10.29|11.95|10.84|8.93|8.78|6.98|6.29|5.985|6.56|6.63|6.13|5.67|5.38|4.47|3.31|4.25|4.67|2.38|2.28|3.2|2.14|1.59|||||||||||||||||2.29|1.67|0.9831||
2025-07-04 09:14:02|russ2000_1042|KPTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.06|26.01|37.79|42.1|28.1|26.84|13|18.41|5.82|9.57|9.73|9.3|10.37|8.35|9.78|11.16|14.77|18.55|21.18|10.4|5.07|5.8|8.69|16.74|14.51|19.29|14.58|||||||||||||||||12.6764|7.95|4.2||
2025-07-04 09:14:03|russ2000_1044|WMK|price_second_month|0|14.3295|15.9529|14.8914|14.3295|13.7987|15.2348|15.6718|16.2338|17.2952|21.9265|24.9875|25.8309|24.2379|24.1754|24.4253|26.4867|29.75|36.5|30.75|31.375|29.25|28.75|28.375|29.5|33.25|32.875|31.5|30.125|30.5|27.75|29.875|30|32.125|30.25|25.75|26.75|26.5|24.375|26.75|25.375|25.625|27.875|28.25|26.375|24.5|25.375|24.5|25.625|26.125|28.25|28.125|29.625|30.125|34.125|33.5|30|29.375|33.875|34.75|35.188|35.313|34.8125|38.125|36.375|35.1875|35.4375|41.0625|42.3125|32.75|34|35.6875|35.87|34.98|30.01|28|27.86|37.03|34.88|32.8|29.05|31.9|35.1|35.5|32.46|34.15|33.52|38.4|37.18|36.74|37.72|42.1|44.66|40.04|39.51|40.42|43.5|42.88|42.98|40.92|32.41|34.51|37.85|31.62|27.75|34.93|31.21|34.78|34.9|33.77|35.16|38.54|39.67|40.17|39.1|39.92|42.86|43.64|42.15|39.11|40.46|40.91|46.98|51.03|50.44|47.37|42.95|46.12|47.17|43.17|40.65|41.43|41.63|50.17|50.94|55.7|60|51.62|44.21|41.17|37.27|54.53|46.59|45.8|50.31|37.8|38.23|39.83|37.25|55.73|49.23|||||||||||||||||72.83|73.98|75.8||
2025-07-04 09:14:07|russ2000_1045|ENVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|19.43|10.81|7.48|5.73|7.28|9.6|11.6|14.35|13.25|11.3|15.35|22|32.85|34.75|21.73|25.31|22.14|24.03|22.82|19.54|14.24|17.18|||||||||||||||||105.51|103.34|92.67||
2025-07-04 09:14:08|russ2000_1046|UHT|price_second_month|0||||||||||||||||10.75|9.875|10.125|9.25|11|11.125|11.75|11.875|12.125|13.25|14.5|13|12.375|11.5|10.875|11.5|13.5|15.625|16.75|16.5|18|17.375|17|14.875|17.5|16.875|16.75|17.375|17.25|17.25|17.5|16.875|16.75|15.875|16.375|16.75|19.125|19.375|18.875|19.375|20.875|19.25|19.75|20.938|21.688|19.563|18.3125|19.75|19.75|19.875|18.875|16.875|15.1875|16.3125|17.5625|17.8125|20.01|21.29|23|24.35|24.98|24.9|26.8|25.8|26.36|27|26.93|29.7|33.65|27.57|29.29|32.73|30.06|36.97|34.49|33.14|35.25|31.17|36.29|39.39|37.41|35.15|33.52|32.9|33.67|34.11|36.69|31.37|31.21|32.06|33.59|30.68|33.83|32.57|31.81|35.07|39.77|43.31|37.42|36.91|37.79|38.65|43.17|48.74|57.11|45.17|40.11|42.38|42.58|43.29|44.17|48.34|50.83|47.9|46|52.69|51.84|53.5|61.59|59.31|64.18|71.74|75.71|74.86|55.36|62.17|76.25|70.21|74.47|81.97|96.69|119.2|107.72|93.39|66.72|||||||||||||||||42.19|39.92|39.71||
2025-07-04 09:14:11|russ2000_1047|HFWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2502|12.125|11.25|9.375|7.75|8.25|8.5|7.8125|7.9375|9.5313|10|10.0625|10.41|11.38|11.5|12.26|15.7013|16.15|17.1|19.44|22.04|21.87|22.06|21.38|18.92|20.38|21.71|21.51|21.86|22.1|23.87|27.25|25|27.52|24.88|25.02|22.66|22.84|20.4|19.95|16.95|13.55|12.75|11.6|11.35|13.8|13.12|14.64|15.09|12.5|13.72|14.7|13.54|11.48|11.6|13.94|13.79|14.2|13.99|14.17|13.97|15.705|17.12|17.3|15.96|16.51|16.93|16.29|17.29|17.28|18.71|17.31|18.26|18.13|22.65|25.3|23.75|26.45|31.5|31.175|32|35.75|34.54|32.94|29.28|26.83|27.69|26.835|19.23|19.7|||||||||||||||||26.45|25.27|23.38||
2025-07-04 09:14:14|russ2000_1049|YRCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||105937.5|90000|82968.75|97500|100312.5|112500|117187.5|143437.5|235312.5|197812.5|157968.75|140625|89531.25|120937.5|134062.5|127500|119062.5|127031.25|120000|122812.5|114375|135937.5|148593.75|142950|199575|183375|174000|205800|167175|222900|170025|196800|212100|229350|236925|267825|307800|396375|432994.5075|395850|351375|353325|358800|295800|275850|290280|326100|301500|231075|132825|103200|130950|135750|29850|16500|19350|16725|8475|3458.25|2664|1875|1047|804|237|227.4|9.66|9.14|6.05|5.59|7.02|6.13|19.89|17.02|9|26.2|22.39|23.22|24.01|19.71|13.15|16.71|16.93|8.05|9.21|11.59|12.68|12.84|9.19|13.39|12.32|8.72|10.72|9.57|5.66|7.67|4.26|2.18|3.49|2.12|1.48|4.17|||||||||||||||||||||
2025-07-04 09:14:16|russ2000_1052|FORM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|25.5|19.1|18.82|16.99|24.11|23.44|26.02|25.77|27.52|37.4|37.92|49.45|38.96|42.75|40.47|44.25|36.32|17.93|21.15|19.97|13.33|15.25|17.62|20.4|17.55|16.56|12.81|7|9.2|9.32|9.25|8.11|5.7|5.2|5.8|5.1|4.43|5.13|5.89|6|5.42|6.74|5.59|6.85|8.3|9.17|9.07|5.93|8.39|7.24|7.17|10.63|11|11.85|14.7|14.3|16.8|13.2|13.4|13.8|15.41|16.2|14.47|17.2|23.39|25.3|24.72|28.03|||||||||||||||||40.06|33.3|29.85||
2025-07-04 09:14:18|russ2000_1053|FIBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|12.2|14.1075|15|13.35|12.19|11.46|13.86|13.85|14.35|14.67|17.88|20.2|22.82|27.87|25.71|25.74|26.64|28.12|26.39|27.01|25.68|30.16|26.09|28.97|30.76|37.3|43.85|34.3|35.4|40.5|39.5|44.05|46.1|43.45|41.64|37.94|39|42.1|34.06|31.38|32.87|||||||||||||||||34.97|30.7|27.15||
2025-07-04 09:14:20|russ2000_1055|TG|price_second_month|0|||||||||||||||||||||||||||3.3611|2.7778|2.8056|2.0555|1.7778|1.7778|2.0833|1.75|2.0833|2.6944|3.6111|3.2222|3.6389|3.8056|2.9445|2.9167|3.2222|3.3611|3.3056|4.0555|4|4.333|5.306|6.806|7.056|8.3333|10.6667|10.5|13.25|13.375|18.208|22.938|21.958|23.3333|28.833|16.125|23.375|25.5625|21.4375|21.75|19.3125|28.25|25.5|19.5|17|18.25|19.88|19.85|17.3|18.6|23.1|17.75|14.25|11.32|14.1|16.35|15.4|14.25|14.45|17.32|18.63|17.3|15.25|12.42|12.5|16.5|14.17|16.5|19.89|22.31|23.11|17.48|14.46|15.81|14.61|19.8|15.72|16.7|14.02|14.98|14.41|16.75|16.48|16.42|18.63|19.52|19.39|16.74|21.83|23.24|13.55|16.18|18.85|24.48|24.96|22.35|26.18|24.91|21.25|20.81|18.34|20.56|19.85|14.49|15.76|13.73|16.25|18.84|22.3|19|15.8|16.3|19.7|15.95|23.85|21.95|16.66|17.42|15.59|17.29|21.53|17.06|15.31|16.93|||||||||||||||||7.17|7.79|8.38||
2025-07-04 09:14:23|russ2000_1057|ROCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.5001|8|7|7.5|8.833|8.5|8.417|9|13.917|13.25|15.75|14.833|14.5|17.833|13.417|16.25|14.5|11.2917|13.25|13.3333|14.4583|16.4167|15.6667|11.25|10.5833|11.6667|9.0833|9.7917|12.5333|13|12.6|11.2933|15.8333|13.3333|12.9|12.4067|12.8933|14.7667|16.1533|16.18|19.2533|21.3533|24.09|24.67|19.56|21.42|21.99|25.51|27.85|24.2|21.91|23.25|21.54|19.98|13.98|10.93|16.13|21.51|12.9|6.56|7.72|12.04|14.98|11.68|13.12|7.6|10.19|10.83|13.06|8.88|13.55|13.82|10.22|10.93|13.87|17.15|16.23|12.88|17.7|18.43|15.86|15.91|14.35|14.66|17.92|16.39|26.69|24.715|29.88|38.16|45|41.45|31.1|29.25|32.9|34.7|39.65|45.4|36.16|40.5|35.7|40.27|52.22|50.67|44.01|62.445|||||||||||||||||72.44|65.71|58.58||
2025-07-04 09:14:25|russ2000_1058|PLOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.26|14.75|15.77|15.49|14.21|14.59|13.37|13.07|14.17|14.26|14.25|14.5|14.38|15.87|16.1|17.58|19.78|23.03|22.53|20.46|20.85|23.32|19.39|21.72|32.27|31.6|33.35|29.3|35.05|40.9|44.5|47.25|46.1|37.27|38.84|38.7|40.98|54.31|43.53|34.97|39.07|||||||||||||||||25.89|27.04|27.49||
2025-07-04 09:14:27|russ2000_1060|CMCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|14|15.75|17.5|18.5|20.25|24|23.625|28.75|23.0625|18|20.5|27.125|19.3125|10.3125|14.625|13.625|14.5625|11.5|7.875|7.75|9.85|7.6|9.51|9.45|7.869|4.7|2.299|1.57|3.72|6.18|10.75|5.39|8.75|8.02|13.24|9.3|19.2|20.66|26.9|25.08|18.5|23.79|23.2|26.8|26.96|28.74|28.64|28.44|29.22|10.86|10.3|13.13|14.06|16.36|14.12|15.78|12.8|16.68|18.18|19.28|14.36|12.95|17.13|13.47|14.76|14.39|19.27|19.01|22.13|25.82|25.83|29.84|25.32|28.28|26.56|24.6|19.01|19.42|13.71|15.04|17.61|24.53|25.81|24.78|32.4|39.15|35.5|38.41|41.02|33.17|38.2|36.7|33.73|41.41|37.49|30.41|36.15|||||||||||||||||39.29|17.43|14.56||
2025-07-04 09:14:30|russ2000_1063|SYBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.6234|1.6644|1.9481|2.0833|2.1284|2.1465|2.2622|2.5799|3.2302|3.0954|3.294|3.7505|4.127|4.6032|4.5638|5.1587|6.0317|6.1111|7.0044|6.2502|8.4527|7.7384|7.8571|8.254|7.6984|7.2819|7.2622|6.6273|6.9644|6.7067|6.5479|7.5397|10.5778|10.6667|10.0476|11.5873|12.6349|11.7143|13.0476|11.6984|12.3651|12.6984|14.2032|14.4127|13.0159|14.9841|14.5397|15.8921|14.0952|15.2317|15.1556|15.7333|17.2267|18.7733|18.5867|17.2133|16.6533|17.6733|15.7733|14.6467|16.82|18.8267|17.66|15.74|16.52|14.82|14.5467|14.6333|15.6267|15.8067|15.9467|16.5333|16.3733|13.3333|14.16|14.5|15.0267|15.5933|14.7533|15.1|16.0667|17.7|22.5133|19.8933|19.04|20.0867|20.86|22.1333|23.28|23.4933|26.8467|24.9|29.03|31.91|41.2|44.2|36.2|34.8|39.8|35.1|39.7|38.7|31.35|35.62|33.33|36.3|41.39|34.94|34.03|42.93|||||||||||||||||76.12|72.86|73.56||
2025-07-04 09:14:33|russ2000_1064|CLNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.28|14.31|13.89|4.34|6.56|9.43|10.41|12.1|17.61|14.42|14.45|13.53|12.21|13.78|13.64|11.87|19.4|13.41|13.38|13.43|12.48|13.45|12.28|12.52|9.71|11.18|9.92|5.74|4.92|8.12|4.01|4.83|2.42|3.25|4.36|3.43|2.59|2.32|2.25|2.14|1.43|2.87|2.89|2.25|2.24|2.76|2.1|1.92|2.87|2|2.72|||||||||||||||||3.08|2.04|1.79||
2025-07-04 09:14:35|russ2000_1065|PAHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|30.56|36.27|34.84|34.39|33.49|28.02|18.99|23.89|27.75|27.85|34.7|37.75|34.75|38.45|45.3|53.5|32.6|29.29|29.81|21.74|24.43|25.67|26.9|20.69|||||||||||||||||23.37|22.74|24.42||
2025-07-04 09:14:36|russ2000_1067|AXDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.64|0.5|1.32|3.5|3.96|8.063|15.125|17.75|14|21.875|22.938|13.75|3.375|3.438|4.063|2.688|1.75|1.281|1.313|1.313|0.469|0.312|0.51|0.85|2.48|2.89|2|1.52|1.03|1.38|1.2|1.2|3|2.65|2.97|2.87|2.1|2.05|2.91|2.42|3.03|3|3.2|2.9001|2.2|2.09|2.01|1.85|2.15|3.49|4.2|4.62|3.92|2.5|1.83|2.75|3.184|1.11|0.6905|0.7501|0.75|0.901|2.744|5.29|3.32|1.44|1.241|2.67|2.88|3.6115|5.24|8.79|9.51|13.54|14.78|23.83|20.26|20.22|20|22.32|19.62|17.13|12.03|12.71|21.88|24.95|25.5|27.9|23|29.55|26.3|20.4|24.6|14.77|21.38|18.91|18.79|14.94|12.81|8.35|12.18|||||||||||||||||||||
2025-07-04 09:14:38|russ2000_1068|TGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||38561.6|32804.4032|33052.8|26041.6|26542.4|27043.2|28297.2032|29046.4|24038.4|30048|9515.2|7011.2|6510.4|5761.2032|5508.8|7011.2|22035.2|10016|13020.8|7764.4032|3758.0032|2964.736|1482.368|1201.92|1001.6|801.28|641.024|280.448|320.512|681.088|1241.984|1362.176|1249.9968|1274.0352|713.1392|689.1008|1201.92|1057.6896|1161.856|945.5104|1049.6768|777.2416|641.024|737.1776|689.1008|713.1392|200.4001|104.2465|160.256|96.1536|102.5638|48.0768|40.064|32.0512|72.1152|60.096|58.4934|48.0768|32.0512|16.0256|16.0256|8.0128|2.7244|0.9615|4.0064|6.5|2.55|2.1|3.69|6.259|5.63|4.28|5.91|6.1|8.13|14.77|13.58|15.95|15.58|13.15|9|7.81|6.38|5.9|5.7|11.95|12.2|7.35|14|13.75|12.6|5.02|4.76|7.2|6.21|7.65|12.55|20.41|22.67|||||||||||||||||34.8|30.09|35.11||
2025-07-04 09:14:41|russ2000_1069|BZH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||27.2918|24.7918|19.585|24.375|25.835|26.46|32.085|31.6666|28.54|24.165|26.875|27.085|25.625|31.46|29.69|39.585|37.915|35.625|39.7916|36.25|37.0833|36.9791|31.5625|30.8333|30.625|41.25|52.1874|76.1666|99.9999|108.1666|111.6666|150.9165|130.3665|106.9666|106.2832|97.2666|141.3332|138.5332|177.8498|178.1665|168.1982|162.7498|206.6665|286.533|267.3|312.2|349.85|317.25|248.75|201.5|228.3|197.5|178.85|52.85|42.45|35.5|34.75|34.8|9.05|2.4|12.75|21.55|21.5|20.8|24.85|17.3|20.8|23.25|21.05|10.55|10.75|15.6|13.05|14.7|14.93|15.57|20.7|16.94|20.81|23.19|19.57|18.85|19.94|17.04|18.32|16.7|14.34|7.32|7.85|11.25|13.48|12.2|12.2|14.91|21.16|15.72|15.1|12.81|11.26|12.12|9.08|12.53|15.32|12.26|9.82|12.24|||||||||||||||||34.95|22.3|20.52||
2025-07-04 09:14:44|russ2000_1070|AVAV|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|119.83|66.44|69.54|55.89|62.16|63.45|57.39|78.845|64.41||||||||||||||||200.5|153.89|119.19|284.95||
2025-07-04 09:14:47|russ2000_1071|RARE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|52.73|43.33|53.59|82.64|111.62|94.46|60.83|73.1|66.81|84.19|85.08|53.01|56.24|47.76|47.81|72.31|86.44|53.67|59.82|57.22|50.56|38.85|54.8|73.59|87.05|||||||||||||||||47.63|42.92|34.03||
2025-07-04 09:14:48|russ2000_1072|MRCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.25|10.875|11.8125|10.125|13|26.2188|48.1875|28|26.25|32.9375|37.9375|53.06|27.11|42.19|31.2|26.86|26.81|31.24|31.94|22.34|21.589|23.92|29.59|22.62|27.02|31.07|31.37|28.1|25.58|18.72|17.24|16.5|12.46|13.74|12.72|13.02|11.38|14.3|6.41|7.75|8.33|2.62|6.37|8.06|10.09|11.27|12.61|12.38|11.03|17.81|18.51|19.12|14.18|12.58|14.8|11.81|9.68|9.04|7.26|9.17|8.92|10.85|11.26|11.91|10.655|12.92|17.06|14.39|14.45|19.55|16.92|21.25|23.74|30.37|38.16|39.74|46.97|52.61|45.31|36.81|50.87|48.8|65.87|69.19|88.75|73.59|85.69|88.34|77.15|||||||||||||||||41.13|44.41|49.25||
2025-07-04 09:14:51|russ2000_1073|ITCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.98|15.19|14.99|24.31|24.21|25.63|58.76|30.06|38.7|40.99|13.63|13.05|10.22|18.29|15.01|19.37|23.12|21.88|14.45|13.48|13.02|8.35|9.73|23.02|22|18.79|||||||||||||||||||||
2025-07-04 09:14:52|russ2000_1075|MPAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||9|8|8.5|7.8125|8.875|13|14.625|12.75|17.25|12.25|14.625|14.625|17|19.125|16.6875|16.75|17.375|12|13.625|12.5|5.75|0.1875|1.8|2.5|2|0.505|1|1.06|1.4|1.79|3.25|4.9|4|3.2|2.8|2.2|2.57|3.6|5.58|7.65|8.5|7.55|7.45|10.2|10.2|10.95|9.9|13.5|12.05|12.25|14.5|14.25|13|11.75|11.75|7.74|7.09|7.04|3.8399|4.12|4.455|5.25|5.2|5.3|5.89|7.02|12.17|14.25|15.35|10.16|7.43|8.25|4.32|4.85|6.48|5.47|6.21|9.23|17.59|24.63|23.82|30.32|33.75|26.25|28.77|31.89|40.06|34.5|29.96|28.43|24.46|28.37|29.07|26.27|26.06|20.38|21.45|26.54|17.95|20.69|17.71|14.53|19.51|16.74|15.82|17.41|||||||||||||||||7.29|10.8|11.14||
2025-07-04 09:14:54|russ2000_1076|HASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|12.4|14.33|13.92|14.53|13.85|16.49|19.9|18.18|16.74|17.02|20.33|23.85|20.4|19.79|22.2|23.32|23.92|17.6|18.71|21.4|22.85|23.97|27.32|27.17|29.15|38.16|29.74|42.36|||||||||||||||||31.36|28.73|25.05||
2025-07-04 09:14:56|russ2000_1077|BMTC|price_second_month|0|||||||||||8.5048|10.1234|10.1234|12.2469|10.6279|3.875|4.0313|4.25|3.5|3.6875|3.625|3.5625|3.375|3.375|3.7188|3.8125|4.3125|4.1563|4.0625|2.375|2.1875|2.125|2.5|1.875|1.2032|1.625|2.3438|2.5625|2.6563|3.0938|3.3125|3.9063|3.9688|3.9688|4.125|3.9688|3.969|4|4.391|5.375|6.094|6.5|5.813|6.5|6.625|8.313|8.688|10|11.5|12.1875|12.4063|12.8125|13.625|13.625|12.9375|13.1875|12.375|10.9375|10.0625|10.125|10.625|12.6875|15.05|14.725|14.225|15.95|20.655|19.525|18.8|17.995|18.49|20.85|24|23.09|21.19|20.24|19.85|21.53|19.49|21.63|21.55|21.72|22.1|22.35|24.27|23.23|23.24|22.62|22.04|19.51|21.05|22.16|20.24|15.05|18.15|17.75|15.03|17.38|17.48|16.32|16.79|20.95|20.99|19.01|18.51|19.66|20.47|21.99|21.53|22.94|22.68|25.21|30.28|28.49|28.41|29.42|29.43|29.94|28.88|29.68|29.75|25.13|29.24|32.17|36.8|41.05|40.85|40.95|44.15|43.55|46.95|48.8|39.32|40.76|36.56|34.1|39.27|33.24|27.77|27.14|||||||||||||||||||||
2025-07-04 09:14:58|russ2000_1078|GTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2178|17.6481|16.1544|7.221|10.9504|13.6618|15.907|15.907|16.5064|17.0106|15.1459|17.9906|18.961|19.0371|16.0022|17.6195|23.2897|16.24|19.7316|15.9927|17.1819|18.1713|17.572|18.1999|15.6597|16.6491|18.0381|22.2242|17.9335|22.3574|20.017|25.0498|20.2453|21.5487|21.0064|21.1777|17.7622|15.6311|23.3088|26.4578|23.1185|34.6111|20.9113|17.1724|19.5508|24.517|20.52|17.72|14.99|17.8|18.81|||||||||||||||||||||
2025-07-04 09:15:00|russ2000_1079|ERA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:01|russ2000_1080|HK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:02|russ2000_1083|TNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|175.2|156|87.36|79.6|98.64|74.48|63.52|76.64|96.16|95.6|94.8|88.24|73.84|47.76|28.88|35.2|34.16|32.56|20.72|20.16|24|20.48|23.28|29.76|29.52|34|36|47.68|53.68|44|57.12|33.92|28.32|22.96|18.08|19.92|15.2|11.6|13.12|8.64|8.08|8.48|9.2|8.48|9.84|8.56|18.74|14.95|16.91|13.6|||||||||||||||||40.25|37.74|44.19||
2025-07-04 09:15:04|russ2000_1084|TTMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|8.5|9.42|10.8|10.85|9.17|8.11|3.25|3.01|3.51|4.39|8.65|15.56|16.15|10.68|9.43|10.42|10.59|8.04|7.58|9.83|12.91|14.44|12.89|12.94|11.34|10.8|11.31|11.97|11.02|14.24|12.99|4.7|5.49|7.67|10.33|10.77|8.8|9.88|8.24|12.62|18.39|15.53|11.21|10.27|12.11|9.6|10.66|8.75|8.3|8.25|9.94|8.7|8.37|7.33|7.47|6.83|8.81|9.87|6.82|7.68|6.49|7.27|10.55|13.59|16.16|16.15|14.06|17.19|16.16|16.59|18.8|11.91|12.14|9.37|10.66|12.89|12.99|11.62|12|||||||||||||||||24.38|24.11|29.86||
2025-07-04 09:15:06|russ2000_1085|MTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|11.17|12.74|16.24|13.95|15.99|15.98|17.05|17.85|22.85|24.83|33.72|36.86|27.43|35.36|37.57|36|41.69|49.5|46.09|60.93|45.22|31.9|21.34|22.72|22.31|17.77|18.31|14.35|18.69|24.84|26.73|31.35|37.4|||||||||||||||||132.82|115.66|121.61||
2025-07-04 09:15:08|russ2000_1086|SRCE|price_second_month|0|||1.6612|1.573|1.7564|1.7127|2.2637|2.7288|2.5886|3.2375|3.6507|3.3774|4.0961|3.8416|3.1929|3.2375|2.913|3.2817|2.6394|2.9575|3.0084|3.2375|3.2817|3.1929|3.8861|4.6239|4.535|3.6077|3.7002|3.5151|3.2839|4.024|4.579|5.5502|5.3885|6.244|7.0535|7.4583|8.2677|8.6723|8.0654|8.5854|8.8459|8.5855|7.8917|8.9326|8.1531|9.5398|10.3207|11.8387|12.1639|11.0901|11.1512|10.7793|11.6463|14.8683|15.4878|16.2628|18.043|22.4883|24.4688|22.8291|22.1476|23.1442|24.0578|22.1135|20.1927|15.367|13.3056|14.6596|14.9547|15.4959|16.124|19.0661|17.1488|17.6446|18.9339|15.0992|13.595|12.1736|14.1736|15.2149|18.3058|19.8347|18.7603|20.8678|21.6|18.9421|18|19.6942|20.8843|22.0248|23.5041|27.2273|28.2945|23.9182|23.8182|21.3727|18.3091|15.8727|19.8545|19.7545|20.1909|16.2545|16.2727|14.7273|12.9091|13.5727|17.4818|14.7455|16.9727|17.7909|19.1091|20.6818|22.8273|22.3182|19.3727|20.7545|19.2273|21.41|22.0091|23.4182|29.0455|28.3636|27.5818|27.2818|27.7455|28.0636|28.7091|29.94|33.81|30.45|33.89|35.39|39.36|46.71|45.55|46.67|51.45|49.32|53.18|55.99|48.36|47.55|43.76|44.37|51.41|42.05|34.59|34.45|||||||||||||||||64.89|64.9|60.56||
2025-07-04 09:15:11|russ2000_1089|ATSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.95|4.48|5.81|7.47|7.45|7.65|8.15|7|7.41|6.69|5.53|6.01|7.45|6.42|6.88|4.32|3.06|2.91|0.91|0.12|0.19|1.3|2.89|2.43|2.53|5.11|4.6|7.41|8.34|7.28|5.57|4.82|5.59|5.05|4.71|3.51|4.77|5.85|6.57|7.06|6.55|8.93|8.1|8.06|8.99|10.75|9.09|8.96|11.43|12.77|14.5|16.44|17.02|23.69|22.66|23.47|26.47|20.79|20.56|18.51|24.9|21.97|20.2|24.7|17.9|20.94|25.84|||||||||||||||||||||
2025-07-04 09:15:12|russ2000_1091|TVPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:13|russ2000_1092|CMTL|price_second_month|1|||||||||||||||||||||1.8519|1.2963|1.1111|1.1111|0.8333|0.8333|0.9259|0.6481|1.1111|0.7407|0.6481|1.2963|1.1111|1.2593|1.2223|2.0741|1.4075|1.2223|1.7778|2.0741|2|3.0741|1.6667|1.2593|1.2593|1.2963|0.703|0.8889|0.963|0.871|0.685|1.111|1.241|0.963|0.815|1.111|0.8889|1.333|1.259|2.2963|2.1482|2.1852|2.5926|2.1482|3.1482|4.7778|6.5556|8.1945|7.3611|6.5556|6.9167|5.7778|6.2178|6.5467|5.5111|4.6978|3.0667|3.1333|4.7996|5.7778|12.5289|15.9333|19.19|15.4667|15.04|18.0667|25.0733|34.7334|32.63|41.47|30.55|29.17|29.27|33.48|38.07|38.73|46.42|53.49|54.01|39|49|49.24|45.82|24.77|31.88|33.22|35.04|32.02|29.93|27.35|27.7575|27.22|28.04|28.09|28.62|32.58|28.58|27.64|25.38|24.28|26.89|24.32|31.51|31.86|37.33|37.15|31.52|28.95|29.05|20.61|20.09|23.37|12.84|12.81|11.85|14.74|18.97|20.53|22.12|29.89|31.88|36.27|24.34|23.22|28.11|32.5|35.49|13.29|16.89|14||||||||||||||||4.81|4.01|1.6|2.45||
2025-07-04 09:15:15|russ2000_1093|EZPW|price_second_month|0|||||||||||||||||||||||||||||||||||4.5|6.0834|4.2917|4.6667|7.2501|7.5416|6.125|4.125|4.4167|5.1667|4.2501|4.4167|3.8333|3.0833|2.1667|1.9583|1.4583|2.125|2.1667|2|2.5|2.4377|2.6667|3.6667|3.6667|3.4167|3.5833|2.2917|2.5|2.4792|2.4792|1.75|1.2708|1.3333|0.7083|0.4271|0.3229|0.651|0.8367|0.6033|0.47|1.0333|1.1633|1.0168|1.0333|1.1667|1.2333|1.6733|2.4633|3.8333|2.7033|2.4233|3.5633|6.43|3.1467|5.4433|5.0167|7.21|10.77|13.09|15.5733|14.85|15.03|12.17|12.56|11.73|12.63|15.59|16.49|10.28|12.15|13.37|14.77|19.73|18.31|17.98|25.16|28.68|32.79|33.55|29.09|31.5|23.6|22.65|19.22|20.68|19.13|16.98|11.68|12.64|12.22|10.63|10.89|10.44|7.94|6.32|5.79|2.9|6.78|10.35|11.65|8.8|8.5|9.05|12.05|13|12.4|11.1|9.52|9.77|8.78|7.87|5.12|4.8|5.16|5.38|||||||||||||||||12.8|13.76|13.45||
2025-07-04 09:15:18|russ2000_1094|GPX|price_second_month|0|80.3497|78.2352|101.4944|76.9666|47.7869|78.6581|60.0508|64.7027|50.7472|59.6279|61.3195|86.2702|65.9713|54.1303|37.2146|49.4785|53.2845|42.7122|21.1447|24.9507|25.3736|22.8362|21.1447|26.2194|24.9507|27.0652|24.9507|18.1844|20.7218|17.3386|9.7265|9.7265|16.4928|15.2242|16.4928|15.647|13.9555|10.9952|9.7265|10.3609|12.0525|11.4181|16.0699|15.2242|11.841|9.5151|6.5332|6.9544|7.1645|5.9007|7.7438|7.3745|9.5869|7.9008|7.1645|6.5309|6.1639|9.3757|11.378|11.0618|13.0629|8.4579|12.1582|13.9026|8.4579|6.6077|6.6606|4.3347|3.2246|3.6475|4.3875|3.5946|3.7384|3.5523|2.2836|2.8926|4.2374|3.9329|4.0175|4.1021|4.6518|5.7513|6.2165|6.2334|6.3434|5.8951|6.8122|7.7045|6.8122|8.0883|7.15|7.2|7.7|7.25|7.81|8.96|10.66|11.13|8.96|9.35|9.96|9.13|4.58|3.39|5.49|7.35|6.08|7.86|7.29|7.44|9.22|11.58|13.86|12.46|13.05|15.66|15.76|20.05|20.05|21.59|25.01|25.24|29.83|29.12|24.15|25.22|30.32|35.69|31.21|24.51|28.41|24.66|24|23.9|26.25|24.65|24.55|28.6|23|22.05|19.25|19.05|13.24|16.74|13.64|12.88|12.7|11.12|7.85|9.66|||||||||||||||||||||
2025-07-04 09:15:20|russ2000_1095|USCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.59|5.6|2.79|4.2|4.77|6.3|8.36|10.33|16.25|19.68|22.55|25.33|25.54|25.54|28.75|30.37|37.93|47.81|60.42|52.74|64.14|57.2|56.95|63|66.85|81.4|78.4|76.05|59.3|48.45|38.83|40.7|46.8|38.95|40.97|27.11|20.36|27.72|||||||||||||||||||||
2025-07-04 09:15:22|russ2000_1096|PATK|price_second_month|0|1.7986|1.8322|1.6641|1.1655|1.1655|0.9806|0.9806|1.3896|1.5016|1.4624|1.5969|2.0395|1.7775|1.4617|1.2427|1.4057|1.1307|1.2988|0.9626|1.2988|1.314|1.5534|1.426|1.4074|1.3333|1.2037|0.9815|0.8519|0.8889|0.7778|0.5556|0.6667|0.7037|0.8334|0.8889|1.0093|1.1111|1.037|1.2963|2|2.963|3.6667|4.8889|6.2222|4.1111|4|3.8889|5.6667|4.6667|5.5556|5.8889|5.2778|6|6|6.6667|7.1111|6.2778|6.6111|6.3333|7.1667|7.1111|6.4444|6.6667|6.7778|5.6667|6.1944|5.3333|4.0556|2.7778|2.9861|2.2778|2.8889|3.9556|3.4675|2.7156|3.7778|4.2108|3.556|3.1111|3.2711|2.8889|2.8889|3.7689|4.0889|4.5556|4.8667|4.9067|4.5244|3.9804|4.0044|4.7778|4.7511|5.5067|5.6667|5.3822|5.1556|6.04|6.2222|5.2711|3.48|3.2267|3.0444|0.2978|0.1867|0.2488|1.1822|0.9467|1.1778|1.1111|0.9333|0.7867|0.9244|0.9911|0.8933|1.2267|2.7422|5.84|5.7778|7.7244|5.8933|8.6622|12.0356|13.8889|18.7511|16.8|18.5289|19.8178|24.5556|26.5778|25.1933|27.62|29.46|35.62|42.6867|47.5667|53.2333|44.1333|49.3333|67.4667|61.45|60.6|64|39.72|45.21|40.79|36.14|49.52|52.83|51.87|56.21|||||||||||||||||89.5933|90.6|85.86||
2025-07-04 09:15:25|russ2000_1097|DFRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:26|russ2000_1098|NCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:27|russ2000_1099|UBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8125|8.25|8.4375|7.875|7.625|7.25|7.25|7.25|7.125|8.4|8.9|9.52|9.75|10.3|11.15|11.35|11.07|11.3|12.28|13.35|14.06|14.74|13.31|15.12|16.58|15.95|16.25|16.8|16.58|17.02|16.06|17.17|19.27|18.02|17.55|16.67|16.93|14.69|16.67|17.57|14.54|12.83|13.35|15.24|14.64|15.28|16.64|18.36|18.7|19.02|18.49|16.61|16.2|19.28|18.13|19.6|18.48|20.91|22.72|19.69|18.95|19.38|20.18|21.14|21.61|22.72|20.49|17.93|19.81|19.77|20.83|22.71|22.65|22.15|18.72|20.52|23.75|17.63|21.85|23.02|20.3|21.71|21.93|21.1|24.58|22.74|13.14|9.82|||||||||||||||||||||
2025-07-04 09:15:29|russ2000_1101|BUSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.668|16.668|17.499|18|18.501|21|21.75|21.75|24|24|24.249|27|30|33.501|39|37.5|37|39.875|43|46.75|38.75|37.625|37.625|36.125|37.875|40.2|40.88|40.42|40.98|42.16|44.38|46.54|47.48|46.8|52|54.8|53.6|54.34|57.63|61.35|60.45|56.22|56.28|61.77|60.3|60.18|63.75|69.48|65.49|59.67|63.21|63.12|56.13|54.33|44.58|46.62|19.65|23.01|18.57|9.24|11.37|13.47|12.795|13.02|14.7591|15.06|14.91|14.49|14.76|13.8|14.58|13.02|13.47|13.38|14.52|17.13|17.88|16.62|17.22|19.59|18.99|19.17|19.2|21.8|18.9|21.8|23.49|27.74|30.92|29.13|28.84|30.75|29.65|32.14|31.84|27.89|26.89|25.49|24.5|26.55|22.07|17.64|17.82|||||||||||||||||26.69|23.99|22.12||
2025-07-04 09:15:31|russ2000_1102|INTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:33|russ2000_1103|RNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|21.65|12.59|13.45|12.3|15.56|16.97|16.86|22.86|17.56|19.74|22.24|20.95|26.7|34.2|40.3|47.5|62.65|75.95|92.45|82.9|105.94|122.16|142.76|172.28|235.31|251.1|284.03|||||||||||||||||37.63|28.45|25.93||
2025-07-04 09:15:34|russ2000_1104|DHIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5|10|12.19|21.25|61.25|85|70|43.75|27.5|23.75|22.5|17.5|14.69|10|10.155|11.875|10.94|8.125|5.75|4.95|3.91|3.92|6.3|6.2|5.4|4.66|4.05|4.091|5.5|8.44|9.29|10|15.1|19.25|14.97|21.44|29.35|41.832|41.9484|52.99|72.7999|105.39|93.31|79.73|78.34|75|92.25|88.41|63.16|37.19|40.92|54.23|65.68|64.94|68.61|53.06|69.24|73.15|80.03|72.91|70.75|77.36|69.19|73.85|79.34|78.06|83.87|106.53|123.3|116.38|122.61|129|135.68|139.5|193.82|187.98|199.94|176.49|180.26|190.9|212.11|207.4|201.16|192.2|215.98|215|199.02|186.31|174.02|155.7|144.7|127.36|145.75|142.73|106.98|122.34|||||||||||||||||165.35|146.14|141.26||
2025-07-04 09:15:36|russ2000_1105|PETX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:37|russ2000_1106|KELYA|price_second_month|0|6.5614|7.8628|8.3237|7.3206|7.2121|9.4625|9.0558|12.5805|15.0207|17.9489|17.3351|22.2285|25.7684|26.0026|23.5556|24.6752|23.3477|30.2192|24.0104|28.3333|27.4219|27.6563|24.5052|24.1667|28.8281|32.6|32|28.2|30.2|23.2|23.8|32.4|31.4|30.4|23|28.8|26.6|24.8|32.6|33.8|28|29.75|28.125|27.5|27|32|27.5|31.75|29|28.75|27.5|28.75|29.75|28.5|26.25|27.5|29.375|33.5|28.875|35.625|36.75|25.625|29.0625|25.5|29|28.125|26.25|24.0625|23|23.125|23.625|26.5|23.42|24.93|21.11|25.27|26.06|23.59|24.78|20.72|24.89|26.22|28.47|29.67|27.74|27|30.4|29.55|27.81|29.23|27.8|26.99|27.06|27.31|29.14|30.77|28.82|22.72|19.05|19.21|21|19.34|11.65|7.6|10.66|11.48|10.49|15.73|14.59|10.44|17.86|21.02|17.63|15.2|14.48|15|11.69|12.34|13.66|17.66|17.71|18.2|23.24|25.16|17.76|16.71|15.44|17.31|15.52|14.45|16.83|17.23|19.82|19.12|20.14|21.38|23.23|21.63|29.15|29.49|22.41|25.21|22.92|24.13|23.5|24.21|21.91|16.61|14.99|18.99|||||||||||||||||14.65|13.47|11.72||
2025-07-04 09:15:40|russ2000_1107|UTL|price_second_month|0|||||||||8.7275|9.5722|9.6847|11.5991|15.428|15.7658|13.964|15.0901|14.2455|15.2027|13.5135|13.232|12.9505|12.5|13.7387|13.7387|16.6667|16.2162|15.991|15.7658|14.3581|14.9776|14.8649|14.3581|15.4843|16.7794|16.5541|17.2861|16.75|16.8125|16.5|19.875|18.125|21|19|19.25|19.5|18.875|18|16.75|16.875|18.125|20.25|23.875|23.125|22|19.5|19.875|20|22|21.813|25.75|22.688|22.313|27.25|22.75|23.375|26|28.125|31|26|29|26|25.25|26.25|24.1|24.4|25.7|31.4|26.9|26.5|26.1|24.3|25.2|24.95|26.4|26.1|26.9|28.01|26.75|27.13|27.9|25.38|25.5|24.9|24.57|26|26.9|28.1|31.55|27.35|26.8|27.8|26.59|23.98|19.25|20.08|21.82|21.19|21.75|20.84|21.28|23.02|22.81|25.63|26.15|27.73|26.6|26.61|26.4|25.8|27.38|28.09|28.14|30.26|31.48|33.48|32.59|35.23|33.98|33.84|36.01|35.13|39.33|39.62|39.54|42.47|44.6|47.58|49.86|52.24|42.04|48.27|50.55|50.7|54.91|56.86|60.37|61.04|56.34|48.17|42.2|||||||||||||||||60.02|56.1|54.83||
2025-07-04 09:15:43|russ2000_1108|ANIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|163.8|252|360|244.8|194.4|295.2|306|273.6|201.6|147.6|136.8|104.4|86.4|82.8|102.6|149.4|194.4|273.6|227.52|362.52|186.84|133.2|143.64|157.32|150.48|106.56|74.16|79.92|131.04|240.84|197.64|166.32|131.04|145.08|185.4|61.2|75.6|73.44|70.2|54|57.24|68.4|52.92|53.64|76.32|105.12|94.32|81|27.8136|18.972|8.82|7.38|8.28|8.34|7.44|14.66|23.96|29.95|29.33|55.18|63.04|51.42|55.34|43.18|29.67|50.09|60.86|56.82|59.07|46.99|45.72|63.35|64.07|62.45|57.29|55.28|60.9|68.47|65.5|57.62|48.01|31.39|31.56|||||||||||||||||57.23|61.89|58.72||
2025-07-04 09:15:45|russ2000_1111|CEVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|5.25|8.14|7.51|10.139|8.03|6.65|8.06|8.24|7.28|5.39|5.43|6.05|6.26|5.46|6.86|7.07|7.35|8.44|10.36|8.47|9.55|9.5|7.41|6.4|7.3|8.55|12.12|11.45|11.11|11.64|22.54|25.03|33.01|26.62|27|24.65|15.6|16.14|14.53|15.44|16.3|18.03|15.9|17.47|15.55|15.15|17.22|19.61|19.79|19.52|24.88|18.59|27.68|31.68|32|33.4|42.25|41|51.1|36.4|34.15|29.25|26.24|28.63|22.15|32.51|26.12|35.2|32.4|42.31|||||||||||||||||29.74|34.26|18.76||
2025-07-04 09:15:47|russ2000_1112|FSTR|price_second_month|0|7.375|6.375|6.625|5.875|5.625|7.625|7.125|6|5.125|4.875|4|4.125|3.5|4.125|3.125|2.5625|3.25|5.375|2.375|4.75|5.5|7|5.875|5.625|4.75|5.25|4.25|3.875|3.875|3.25|2|4.25|3.625|3|2.375|3.625|2.6875|2.375|2.5|3.125|3.125|4.375|3.625|3.625|3.875|3.125|3.25|3.625|4|4.5|4.375|4.25|4|4.125|3.938|3.75|4.125|5.125|5.313|5.063|5.188|4.375|4.75|5.125|5.5|5.8125|4.75|4.4375|3.25|3.625|2.9375|3|3.6|4.08|4.6406|5.3|5.5|4.2|4.17|4.15|4.42|5.469|6|7.69|7.76|7.6|8.93|9.37|9|13.599|13.86|15.08|23.88|22.35|22.85|19.75|26.67|37.56|45.81|42.36|34.23|38.56|31.87|21.37|29.16|29.82|27.38|30.41|28.07|25.62|34.69|42|36.26|24.5|28.72|29.45|27.64|32.15|41.45|44.16|44.31|42.42|46.87|46.49|51.08|52.46|46.35|49.02|38.15|17.93|12.4|13.74|11.53|12.01|12.25|13.95|17.95|19.1|23.1|26.15|23.2|22.75|19.35|17.31|24.17|19.91|18.94|15.76|12.22|14.95|||||||||||||||||28.73|27.45|18.89||
2025-07-04 09:15:50|russ2000_1113|PBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:51|russ2000_1114|SJW|price_second_month|0|2.8855|2.5626|2.625|2.8333|2.8646|3.073|3.6771|4.3541|5.125|6.0626|6.5834|6.125|6.2084|6.625|5.7917|5.8751|6.3333|5.7917|4.7084|5.3751|4.8751|4.8751|5.1042|4.5834|4.4584|4.7084|4.5|4.1667|4.0208|4.3125|4.2292|4.75|5|4.6458|4.75|5.125|5.6667|5.8959|5.7917|6.6042|6.1875|6.2709|6.0417|6.5834|5.9584|5.8751|5.8333|5.771|5.75|6.0835|5.7915|6.229|6.1875|6.271|7.375|8.5835|8.9585|9.0835|9.5|10.3333|10.7915|8.7085|10.2085|9.7083|10.9167|14.3125|20.0833|18.7708|18.8333|19.9166|18.75|12.525|13.2917|14.3167|14.6667|13.275|13.4583|13.5417|13.1483|13.1517|14.2917|14.0333|14.79|18.0833|16.25|17.09|19.275|17.675|21.1|24.725|25.5|25.67|22.62|30.35|35.07|34.42|32.27|34.31|33.46|30.22|31.06|27.87|28|23.05|20.25|22.07|21.45|22.44|24.18|23.11|24.98|24.82|23.28|23.32|24.69|23.89|23.12|23.38|24.46|26.51|27.05|26.15|27.46|29.59|27.04|27.34|29.94|33.24|30.12|28.74|30.37|36.26|34.49|42.69|53.67|48.53|48.04|55.5|68.13|52.94|63.13|57.91|56.04|61.17|61.63|68.33|70.82|61.18|62.84|62.53|||||||||||||||||||||
2025-07-04 09:15:53|russ2000_1115|KOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|16.74|23.41|24.53|28.96|36.04|37.8|41.77|44.99|45.25|17.45|16.12|26.05|26.6|29.64|27.93|26.84|20|29.39|41.39|37.19|33.55|30.79|37.76|34.75|32.97|33.27|40.87|41.75|39.31|46.58|39.19|36.16|36.43|29.92|16.12|25.6|20.8|22.34|16.8|24.93|32.73|39.35|43.85|37.75|38.7|48.5|40.65|40.4|34.25|19.23|25.35|26.93|27.48|37.51|29.22|16.57|24.85|||||||||||||||||38.46|29.11|30.72||
2025-07-04 09:15:55|russ2000_1116|GLUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|8.41|5.06|4.68|4.81|3.58|0.23|0.54|0.8|0.87|1.05|1.05|1.32|1.1499|2.21|3.52|4.8|3.05|2.78|3.78|4.65|4.76|2.48|2.34|2.65|2.26|3.67|5.17|3.9|5.03|3.79|5.23|6.45|4.7|3.31|3.38|2.5|2.36|2.27|1.93|2.68|3.53|4.37|3.71|5.55|7.57|6.77|9.53|8.33|4.44|5.16|7.12|9|8.23|||||||||||||||||||||
2025-07-04 09:15:56|russ2000_1117|PGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:15:57|russ2000_1118|FPRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|15|13.9|11.54|20.56|25.74|19.67|18.65|37.3|32.51|45.72|46.25|60.89|46.57|28.22|31.94|25.55|21.26|18.02|14.14|12.84|11.77|8.73|5.26|3.77|4.87|5.94|4.39|||||||||||||||||||||
2025-07-04 09:15:58|russ2000_1122|CENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.59|6.5|5.13|6.71|5.04|3.31|7.2|10.53|11.31|8.26|8.99|9.1|9.34|9.05|9.19|9.77|7.89|8.13|9.62|9.32|11.33|11.15|9.03|7.52|6.33|7.4|7.38|7.86|9.01|8.23|9.68|10.31|12.65|15.86|14.06|18.44|24.33|28.01|31.95|28.98|33.76|37.22|36.24|37.92|36.33|28.34|26.93|26.77|24.06|29.31|25.31|33.05|38.21|||||||||||||||||33.79|31.48|31.97||
2025-07-04 09:16:01|russ2000_1124|NNBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.2223|9|8.778|10|11|12.6667|15|21.25|23.5|15|13.25|11.25|11.625|12.25|8.5|10.625|12|10.125|6.25|5.625|5.75|6.875|6.5|9.625|8.875|8.625|8.563|7.344|10.2|9.1|9.15|9.95|10.59|9.61|10.03|8.43|10.97|12.75|11.62|11.8|11.77|10.08|12.74|10.78|12.69|12.23|9.94|12.34|13.02|12.56|11.42|11.83|12.58|10.27|8.9|9.74|13.01|16.42|1.4|0.95|1.54|3.39|3.82|3.55|6.19|7.4|10|12.25|14.51|7.7|6.59|8.94|7.72|8.43|8.12|8.66|9.26|13.81|19.95|19.29|24.53|29.18|21.17|27.71|27.25|24.21|17.05|12.68|16.66|17.75|16.95|20.1|28.6|25.5|27.95|23.9|21.6|20|7.18|9.91|7.75|6.42|8.71|7.75|4.47|4.55|||||||||||||||||3.99|3.05|2.05||
2025-07-04 09:16:03|russ2000_1126|HVT|price_second_month|0|3.9193|3.2031|3.3333|2.2501|2.2501|2.4167|2.0834|3.2501|3.375|3.5417|4.0834|4.75|4.8334|4.2501|4.4584|4.8751|5.5834|5.7083|3.2501|3.5|4.1667|3.7917|3.8334|4.1667|4.1667|4.1667|3.3333|3.8334|3.625|2.75|2.3333|3.1667|3.375|3|2.625|3.5834|3.625|3.3333|4.0834|6.2501|7.2917|6.875|8.375|9.125|7.375|6.1563|6.875|6.625|5.188|6.125|7.125|6.125|6.75|5.438|6.563|6.5|5.875|6.563|6.422|9.657|11.125|9.75|9.75|11.25|14.75|16.1875|13.75|10.8125|11.25|11.5625|10.625|13.8|12.7|13.98|15.25|19.71|18.23|12.9|13|10.85|15.45|17.36|21.36|21.33|17.55|16.93|20.15|16.2|14.13|12.46|12.9|14.25|14.02|14.05|13.94|14.61|12.19|10.72|8.5|9.82|10.52|11.04|8.49|8.8|10.52|11.67|11.95|13.28|16.21|9.61|12.01|13.3|11.13|11.85|12.09|11|12.14|13.08|16.75|18.35|24.62|24.21|28.5|29.15|25.03|23.27|21.06|23.05|21.01|23.11|24.14|19.44|18.59|20|21.6|23.2|23.95|23.45|24.15|20.35|20|22.1|20.49|24.36|17.41|19.15|20.11|16.82|17.3|21.12|||||||||||||||||23.61|22.83|20.96||
2025-07-04 09:16:06|russ2000_1127|SUP|price_second_month|0|2.5677|2.2403|2.2298|1.9381|1.6151|1.438|1.3651|1.828|2.5195|2.3585|2.4343|2.832|3.334|2.8756|2.4538|3.0565|3.2546|3.1512|2.1267|2.7293|3.0562|3.8051|4.184|5.0706|5.4839|7.2658|5.4064|4.9931|6.5427|5.6061|6.0227|5.6061|7.841|9.9583|10.4584|14.75|19.625|16|18.1667|24|32.9167|43.625|37.875|40.375|31.25|29.625|26.75|27.25|29.375|29.75|27.375|24.875|27.375|23.5|25|24|25.5|27.25|26|31.063|29.125|20.8125|26|24.75|24.9375|28|26.8125|23.875|27.9375|32.4375|34.0625|37.3|39.54|38.35|39.05|45|45.76|48.08|42.13|38.74|39.09|43.27|44.48|34.2|32.65|31.7|28.25|26.48|22.65|22.25|22.81|21.55|18.39|16.91|19.73|21.36|22.58|19.88|18.52|17.36|20.56|17.57|12.23|10.19|12.08|14.22|14.32|14.45|14.8|14.58|19.44|19.88|21.91|17.22|16.28|18.08|16.79|17.09|18.94|21.75|18.21|17.44|19.74|18.28|19.9|19.45|18.12|19.42|19.29|19.1|19.51|19.75|27.14|29.11|25.15|22.4|19.5|14.65|16.7|14.45|17.5|21.7|7.36|6.19|3.69|2.75|2.8|2.6|1.29|1.54|||||||||||||||||||||
2025-07-04 09:16:08|russ2000_1129|PGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:16:09|russ2000_1130|REV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||273.5849|280.6604|271.2264|366.7453|389.1509|483.4906|357.3113|419.2264|524.7642|373.8208|211.0849|144.4575|265.3302|211.0849|96.6981|74.2925|66.0377|61.9104|51.8868|47.8302|58.0189|73.5849|66.9811|43.6792|49.6226|39.2453|37.5472|26.4151|28.7|30.4|24|33|32.8|25.6|21.1|22.8|29.7|38|24.1|33.9|29|12.5|15.2|13.8|12.8|11.8|10|10.4|8.6|13|7.32|2.73|5.28|5.06|17.91|15.85|13.33|10.85|9.71|10.6|16.96|13.5|13.94|15.11|14.65|13.02|14.9|22.33|19.6|22.61|24.45|24.13|30.02|33.93|32.75|33.76|37.09|33.34|26.81|28.92|31.51|35.92|28.95|33.6|19.45|16.6|20.9|19.7|17.55|21.45|27.26|26.59|21.89|16.53|23.36|17.31|11.23|7.23|||||||||||||||||||||
2025-07-04 09:16:11|russ2000_1131|RT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:16:11|russ2000_1132|WHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|12.82|13.5|15.18|18.5|17.01|17.27|17.37|19.25|19.1|19.5|16.74|18.91|17.95|19.9|18.6|19.4|22.25|23.99|25.6|27.24|36.87|35.74|41.58|48.91|31.4|37.51|40|34.29|37.01|35.48|36.15|31.3|36.91|36.49|34.54|34.66|33.81|38.74|36.02|36.84|39.25|43.53|44.99|48.59|56.88|58.69|60|60.45|60.39|61.55|56.35|59.01|56.38|47.46|56.6|50.33|61.95|56.86|54.43|59.69|64.81|55.92|58.72|58.41|39.22|39.06|29.79|28.48|30.63|27.32|18.72|12|||||||||||||||||15.8|15.8|14.79||
2025-07-04 09:16:13|russ2000_1133|PLUG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|58.75|32.0313|110.625|218.75|160|185|1295|498.75|450.625|162.5|161.25|307.9|101.2|90.5|87.1|92.7|61.31|65.9|51.5|52.9|48.2|55.2|95.9|78.9|63.9|56.6|57|65|67.7|50.3|50.9|50.9|47.6|41.2|34.8|30.6|25.8|35.4|30.1|31.3|26.1|9.2|8.9|9.5|7.7|8.126|5.2|4.3|4|4.4|7.8|2.85|1.71|2.14|2.26|1.18|1.03|0.592|0.118|0.318|0.51|0.6604|3.9|4.4|5.75|4.04|3.16|2.68|1.85|1.84|1.82|1.92|1.69|1.38|1.16|1.85|2.16|2.35|1.77|1.95|1.95|1.76|1.78|2.59|2.2|4|5.51|4.245|13.67|||||||||||||||||2.24|1.61|0.8827||
2025-07-04 09:16:16|russ2000_1134|TTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|25.25|25.875|16.75|10.5|9.5|12.938|11.1875|9|7.0625|7.625|11.125|22.875|33|29.875|32.5625|24.375|15.5|9.66|8.02|9.76|10.93|12.3|6.2|7.95|5.61|4.29|5.46|10.14|7.75|7.2|8.24|9.77|10.95|8.36|8.32|11.9|12.35|12.02|14.95|22.47|31.48|33.9|29.36|20.94|22.57|25.55|16.01|8.01|7.53|10.92|16.96|19.26|18.81|13.34|12.69|18.82|22.41|17.99|17.53|16.89|17.64|14.59|16.66|16.3|18.69|22.5|24.34|25.37|24.41|26.04|26.65|23.93|24.3|25.95|27.05|28.53|25.82|26.97|28.44|28.4|30.3|40.65|39.05|40.85|35.65|36.45|26.3|27.32|35|36.65|46.91|45.02|37.43|40.27|58.43|||||||||||||||||5.18|3.38|4.91||
2025-07-04 09:16:18|russ2000_1135|CNOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8884|5.8321|6.2784|6.8894|7.1668|6.9176|6.7929|7.3343|7.0834|8.5|8.2512|8.5|9.9167|8.1875|8.8125|7.9375|7.375|7.0625|7.3125|7.125|7.7813|6.875|7.625|9.25|8.97|9.1|9.55|9.45|10.55|10.125|10.74|14.45|15.49|17.1|20.3|16.11|12.31|12.35|12.88|12.76|11.86|11.05|10.88|11.7|13.18|15.79|15.62|15.58|15.35|12.74|11.88|11.34|9.32|11|7.75|7.7508|8.08|9.3|8.35|8.75|8.42|7.33|7.85|9.15|10.15|9.26|9.31|9.82|10.06|11.44|11.24|12.57|12.64|14.65|16.26|17.39|18.66|19.24|18.48|18.46|19.39|18.75|18.18|15.17|15.84|17.25|23.75|25.3|21.65|22.25|27.15|29.25|26.65|24.75|20.09|21.56|21.81|20.48|24.85|21.01|14.98|14.83|||||||||||||||||27.5|25.53|22.97||
2025-07-04 09:16:20|russ2000_1136|DX|price_second_month|0|||||||||||||||||||||63|57.75|51|28.5|29.25|15.75|14.25|17.25|27.75|27|30|41.25|54|58.5|69|68.25|98.25|113.25|126.75|172.5|162|175.5|180.75|164.25|162|141.75|73.5|99|111|120.756|119.256|120|135.756|148.5|161.256|181.5|165|170.256|166.5|148.5|143.256|118.5|56.25|37.5|37.5|37.125|24.375|21.375|4.125|4.3125|3.9375|2.07|6.45|6.93|6.6|9.3|14.67|14.85|12.6|15.15|15.6|16.14|16.2|19.53|19.53|20.4|22.89|22.02|22.44|21.9|20.67|20.16|20.64|22.32|21.12|23.46|24.69|23.7|24.81|29.25|26.19|23.82|19.53|18.9|24.48|24.84|24.21|26.46|28.26|30.15|31.5|31.71|29.76|27.54|26.7|28.53|27.87|31.35|29.4|32.49|30.51|24.09|25.17|25.65|25.95|26.25|25.8|25.02|23.31|20.1|20.61|19.05|20.07|22.05|20.73|20.58|20.58|21.45|21.48|18.06|19.44|19.23|18.09|18.3|16.5|14.12|16.89|17.1|12.86|15.84|||||||||||||||||12.55|14.07|12.04||
2025-07-04 09:16:23|russ2000_1137|GTY|price_second_month|0|7.2572|7.615|6.1791|12.2608|10.0974|11.8113|11.5089|17.4617|21.1217|18.1672|19.772|32.0298|27.2442|25.1032|21.0209|19.4624|21.2293|19.0227|13.4681|16.7781|16.3595|17.1204|15.4657|18.8703|18.9989|21.6195|18.6122|20.6145|21.875|15.25|10.375|17.625|21|16.75|13|13.875|14.5|9.375|10|10.75|12.25|14.125|12.75|14.625|13.25|12.5|11.375|11.6256|11.4997|12.4994|14.8755|15|13.6251|14.6249|16|19.5003|16.75|17.5|19.375|18.8588|17.2748|12.127|10.3451|10.8896|10.8401|11.1371|10.1471|9.5531|8.8602|9.3056|11.0381|11.9191|17.0907|17.25|18.6|17.97|17.98|18.63|19.5|19.15|21.55|24.55|25.03|26.75|23.8|25.11|28.99|26.83|27.64|28.96|26.87|28.35|25.75|30.1|31.05|29.67|28.48|27.27|27.12|26.86|17.41|20.93|18.71|16.64|18.24|23.59|22.73|22.09|22.32|24.83|29.81|29.42|25.95|19.01|16|17|16.1|17.91|16.84|19.88|20.96|18.26|18.43|19.24|19.54|18.76|18.12|18.04|16.83|15.76|17.45|18.19|20.22|23.53|24.02|26.39|25.15|27.56|28.46|23.6|26.11|29.11|30.59|32.95|30.96|31.76|33.56|28.34|26.62|29.29|||||||||||||||||32.88|31.4|29.26||
2025-07-04 09:16:25|russ2000_1140|WMS|price_second_month|0|1.0381|0.7533|0.6529|0.3851|0.2512|0.1925|0.1507|0.2428|0.3432|0.2512|0.3516|0.6027|0.5525|0.4353|0.3599|0.4269|0.3768|0.4939|0.3015|0.3265|0.5358|0.4772|0.4353|0.4688|0.8957|0.8287|0.6027|0.6111|0.586|0.3349|0.2679|0.4437|0.8036|0.9795|1.5152|2.7542|1.645|1.8961|2.2728|2.1096|2.9634|2.6621|3.2397|2.5993|2.2477|1.9463|1.7454|2.1849|1.8587|2.2853|1.8457|1.8085|2.21|2.3233|2.5363|1.9963|2.0842|2.4801|2.3355|2.6748|2.9587|3.125|4.9167|5.25|9.0417|7.25|7.5833|7.5833|8.25|10.6667|11.7083|12.28|20.0133|14.1867|13.7733|11.3133|9.34|9.6333|11.7|8.0133|9.8667|15.9667|17.8|17.7133|20.4667|13.4733|19.8267|19.9933|21.18|19.3067|16.5533|19.3667|17.2933|17.8667|23.1867|24.9267|28.24|29.44|33.4|37.97|37.04|33.6|24.65|18.13|35.47|42.33|38.88|37.93|46.33|35.34|44.35|39.79|31.46|21.82|20.97|22.03|20.53|15.93|16.9|25.04|25.35|25.7|||||23.51|27.15|29.04|28.41|26.81|19.4|24.31|23.13|20.3|22.05|19.15|19.45|23.7|25.55|29|31.35|27.27|25.42|28.68|31.39|38.16|41.86|44.34|55.48|||||||||||||||||135.29|111.39|109.96||
2025-07-04 09:16:28|russ2000_1141|SPOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.62|26.67|28.17|26.98|28.51|19.95|23|24.88|19.38|22.48|18.06|14.25|10.5|7.79|11.79|9.76|9.43|11.49|13.1|10.61|11.72|14.78|14.09|17.02|17.17|16.26|15.31|13.47|14.83|12.62|11.12|11.03|11.4|13.17|14.05|14.7|14.05|14.95|14.67|15.86|18.93|17.55|16.08|17.7|17.46|17.54|16.63|18.85|19|17.2|16.45|18.4|14.3|15.25|15.6|15.18|14.49|15.81|12.07|12.48|10.98|9.73|10.69|||||||||||||||||16.41|16.85|16.2||
2025-07-04 09:16:31|russ2000_1142|AI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4642|100.982|94.0178|112.857|127.5|198.76|131.25|125|287.5|158.75|172.5|123.75|107|119|113|107.6|140.8|233.6|194.2|189.8|179|274|345|458.2|557.8|401.4|416.6|400|324.4|283.6|227|216|182.8|233.8|168.4|162.2|108.4|110.2|103.2|63.4|31.4|36.8|30.6|2.8|3.6|7.8|9.8|15.69|17.82|19.55|23.01|24.9|30.89|30.38|24.16|22.47|22.56|23|24.06|21.23|26.02|26.7|25.45|27.35|27.79|27.72|25.41|27.82|24.06|20.87|13.99|14.44|12.95|13.66|15.33|15.75|14.63|14.85|13.24|12.39|10.96|10.88|9.61|7.7|7.96|6.97|5.45|5.67|1.7|2.82|2.84||||||||||||||||24.23|34.43|21.05|24.57||
2025-07-04 09:16:33|russ2000_1143|MYE|price_second_month|0|2.2601|2.2601|2.2601|2.2601|2.2601|2.48|2.4998|2.8541|3.1815|2.8098|3.057|2.6938|3.1399|3.2747|2.9293|3.9807|3.7106|4.6416|3.9228|3.9228|5.17|6.0112|6.8035|6.8993|7.104|7.8683|7.7043|7.3219|8.9065|6.5569|6.3384|7.2126|7.4857|7.0324|6.6716|8.6551|10.5185|10.939|11.7957|15.1014|13.6738|16.1985|15.62|14.7107|13.3059|14.1323|12.0861|13.1202|12.7066|13.1842|14.544|14.8881|18.5227|14.0901|13.7516|14.8881|15.9093|15.8763|17.2489|20.5011|21.127|20.6237|22.5014|19.5|22.8747|20.5007|14.9987|14.1868|13.6244|14|12.1242|12.5008|15.0509|10.12|9.92|10.04|12.632|12.584|11.2|9.7|9.9|10.5|12.53|12.29|13.51|11.38|11.33|13.05|11.15|12.3|13.99|16|15.9|16.43|16.16|17|22.17|21.3|19.96|12.17|12.15|13.16|6.08|3.95|10.1|10.25|8.27|9.27|8.98|6.37|9.6|10.12|10.47|10.88|12.26|13.32|16.82|14.8|14.87|14.72|14.71|18.56|20.24|21.5|21.25|19.71|16.27|19.9|17.29|14.26|15.5|12.03|14.29|14.35|14.15|14.05|16.9|18.8|21.35|18.95|19.6|22.25|16.5|19.08|16.92|16.83|16.55|13.57|13.61|15.3|||||||||||||||||11.6|10.96|12.69||
2025-07-04 09:16:36|russ2000_1145|WSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0271|14.3078|15.3741|15.7751|16.249|15.2739|14.6724|12.9409|11.2822|11.5465|9.0951|4.6022|2.0505|2.9983|4.7571|1.7042|2.1598|3.3446|3.3446|3.4084|2.5335|2.5791|2.3786|2.1781|2.014|3.5997|4.1374|5.0761|6.6983|7.2359|8.9766|10.3162|10.58|10.7|11.34|12.39|12.79|13.16|12.51|13.64|13.71|14.48|16.85|18.1|18.95|18.9|17.45|19.3|17.4|17.45|17.05|16.94|16.78|16.63|16.84|18.87|17.93|15.23|15.48|||||||||||||||||15.09|14.07|12.92||
2025-07-04 09:16:38|russ2000_1146|HSII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|25.375|41|37.75|58.125|54|39.75|31.55|19.7|17.02|15.54|21.03|20|15.88|10.7|12.71|18.5|20.71|21.02|27.16|26.05|34.4|33.45|25.11|30.88|33.64|34.18|34.26|34.29|41.79|47.41|47.76|47.42|33.25|30.16|27.69|30.42|21.24|16.16|18.09|20.35|29.14|29.01|22.19|17.6|21.75|27.49|19.36|20.77|18.39|20.32|16.68|12.53|11.79|16.56|15.03|15.18|17.91|17.35|19.01|20.44|20.44|23.42|25.37|20.07|28.13|22.46|18.28|19.16|21.05|24.45|22.2|18.05|24.6|26.4|39.15|44.2|35.56|33.68|31.54|26.55|29.57|22.3|22.26|21.17|||||||||||||||||46.14|40.99|43.66||
2025-07-04 09:16:40|russ2000_1147|HMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.255|17.525|23.11|25.63|23.23|19.86|20.97|18.87|17.99|18.24|16.31|17.3|23.29|21.43|21.57|19.45|20.56|25.79|29.85|27.3|27.3|25|30.7|28.7|27.05|28.7|26.62|28.19|28.49|25.45|31.99|27.09|24.08|28.21|||||||||||||||||11.88|10.04|13.03||
2025-07-04 09:16:42|russ2000_1148|TBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|15.59|20.45|14.17|12.07|18.28|14.34|23|28.37|27.6|30.62|35.84|28.65|28.45|27.95|23.9|28.67|25.29|24.79|17.09|20.92|21.15|23.92|24.97|17.03|||||||||||||||||9.25|9.35|9.16||
2025-07-04 09:16:43|russ2000_1149|PKE|price_second_month|2|5.2136|6.1324|6.7155|6.6633|5.3516|5.6667|5.625|4.8334|4.4167|4.2083|5.3333|5.3333|4.7083|5.2917|7.2083|7.7917|7.7917|4.2083|5|6.375|6.625|5.1667|5.125|5.0834|4.7917|4.2083|4.2917|4.5833|4.5416|3.7083|3.3333|3.7083|3.75|3.8334|4.4167|4.5|4.4167|4.2917|4.0417|4.9583|5.2083|5.6667|8.5416|9.6667|10.9583|10.5|11.042|12.583|19.292|20.833|21.583|16.6667|11.917|13.667|17.167|14.6667|20.083|18.917|21.3333|17.167|12.6667|12.2083|19.9583|15.9167|20.5|23.25|12.625|17.0833|22.5417|44.0417|36.5|23.5|24.65|22.35|26.5|30.25|20|18.05|16.25|17.84|21.32|24.5|26.9|23.57|22.98|21.01|19.55|22.15|26.34|25.1|28.28|30.97|24.63|30.72|26.69|27.55|29.65|31.32|23.49|27.1|25.34|21.62|17.55|20.6|23.37|22.48|26.25|30.21|27.44|27|30.46|31.97|26.16|28.3|30.37|28.85|27.01|24.82|26.14|23.87|27.2|28.05|30.17|26.66|28.16|25.8|21.71|21.72|17.66|16.34|16.28|16.31|16.2|15.43|18.33|17.32|18.79|18.88|18.3|17.03|22.11|17.66|22.78|16.45|18.19|16.99|15.47|13.31|10.78|11.24||||||||||||||||13.53|14.49|13.07|15.38||
2025-07-04 09:16:46|russ2000_1151|PLUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6|7|6.5|5.875|6.875|6.5|4.5|4.3438|4.125|3.9375|11.5|15.125|10.7813|9.75|5.5|5.6875|4.69|4.475|3.9008|4.525|4.2|3.3695|3.66|3.63|4.425|6.59|5.795|6.47|5.695|5.635|5.535|6.525|6.1|6.365|7.285|7.05|6.795|4.8|5.005|5.37|5.01|3.525|5.245|5|5.75|6.4|4.75|5.08|7.115|8.005|8.025|8.085|8.5|9.03|11.75|14.735|12.44|12.77|13.395|16.2|15.52|16.965|18.635|22.975|24.325|26.29|27.225|28.115|27.565|28.9|34.45|41.585|42.395|37.86|44.525|36.745|42.53|44.615|55.625|63.475|74.15|82.7|81.55|76.55|90|100|78.81|92.21|72.14|82.43|84.51|86.24|74.4|78.36|||||||||||||||||80.86|64.38|71.37||
2025-07-04 09:16:49|russ2000_1153|PKOH|price_second_month|0|15.75|15|15.25|12.75|14.25|16.625|14.5|15|14.375|12.5|11.875|9.75|7.75|6.875|6.5|8.375|7.125|7.75|5.625|6|6|6.375|5.625|6.375|8.75|8.125|6.375|5.5|4.125|3.375|3.125|4.375|3.125|3|3.5|4.125|4.25|3.875|4.5|6.25|10.5|11.125|12.125|16.375|15.125|14|13.25|13.75|11.5|14.25|13|15.5|22.5|14.5|14.375|14.375|13|14.875|18.125|17.75|18.875|13.125|16.4375|15.4531|16|15.5|12|8.375|8.5|10.3125|5.125|5.5|4.9|3.95|2.25|3.25|5.7|4.02|4.15|3.48|4.69|7.25|7.44|9.22|12.1|17.37|22.53|26.83|15.25|18.98|15.75|20.72|17.49|13.65|16.67|18.24|23.32|27.55|23.54|20.67|15.02|19.51|4.56|3.57|3.37|7.37|4.38|8.02|14.65|11.14|19.35|22.08|21.26|15.87|19.4|18.75|18.45|21.51|20.93|20.34|37.19|34.57|42.58|52.64|52.68|58.04|56.17|57.75|48.01|36.06|42|29.4|30.55|36.88|42.15|44.65|37.1|39.85|46.5|39.85|39.45|41.45|36.06|31.79|31.22|27.19|31.63|24.52|14.59|15.82|||||||||||||||||32.17|24.2|18.3||
2025-07-04 09:16:52|russ2000_1154|W|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|29.65|42.32|38.12|40.91|41.18|38.46|34.74|37.81|64.09|69.78|67.87|77.42|94.62|132.96|106.2|149.95|144.73|108.23|86.41|71.65|158.08|342.4|||||||||||||||||46.24|39.55|41.24||
2025-07-04 09:16:54|russ2000_1155|TWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||9.4444|10.6667|13.1114|11.2775|12.5553|11.555|12.5|14.917|17.833|17.125|15.25|17.25|15.25|13.25|14.125|15.25|18.25|20|18.75|19.438|10.625|9.9375|7.4375|9.375|11.125|6.625|7.375|5.9375|5.0625|4.5625|5.06|5.22|5.71|4.88|4.57|5.1|3.77|1.61|0.86|0.7|2.5|1.96|5.9|10.65|9.75|12.48|14.49|14.77|13.66|13.792|13.872|15.384|14.096|15.208|19.552|25.232|23.184|21.968|27.192|31.624|26.74|9.54|5.5|9.04|8.31|8.28|8.25|10.57|10.14|15.98|24.02|27.49|21.5|21.54|24.64|22.4|20.88|20.33|21.11|23.33|16.24|17.25|18.96|15.81|14.5|9.9|9.98|10.65|9.18|4.34|5.07|6.34|9.19|11.56|13.24|10.37|8.58|11.97|12.86|11.61|7.48|6.51|6.26|4.22|2.6|2.93|2.22|1.23|2.38|||||||||||||||||7.32|8.52|7.24||
2025-07-04 09:16:56|russ2000_1156|LBAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0576|8.4604|8.6211|8.7022|9.508|9.1863|9.6691|9.9914|10.4755|10.3948|10.3137|8.4607|7.7353|6.2854|6.9296|7.494|6.8488|6.4461|7.3487|10.1851|10.0498|10.3751|10.989|12.8615|13.0968|11.6416|10.6061|11.4657|11.8947|12.723|11.7529|11.9544|13.5065|11.9842|11.3574|11.9644|12.0506|12.2073|10.703|11.9621|11.8881|11.8551|11.4685|11.2463|10.6857|10.3488|13.2599|10.1933|8.5174|6.0469|8.0251|8.4742|5.3472|6.5738|9.4245|6.6947|9.0271|8.6531|9.3968|7.9819|7.0476|8.9524|8.6286|9.8476|9.0476|8.9714|9.581|10.8095|11.9238|10.381|10.3714|10.34|11.03|11.1|11.73|10.72|12.12|10.04|11.54|13.05|17.45|20.05|18.85|18.35|21.65|20.05|20.45|19.5|16.48|16.96|15.86|15.03|16.85|16.73|11.3|10.73|||||||||||||||||||||
2025-07-04 09:16:58|russ2000_1158|DAKT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||1|0.8438|0.6565|0.7345|0.719|0.594|0.5625|0.469|0.5625|0.5|0.5|0.4845|0.625|0.7345|0.672|1.0625|1.305|1.2188|1.4844|1.3125|1.4688|2.0156|3.1563|2.5313|2.4844|3.375|2.9688|4.6875|7.695|4.4|4.225|3.995|4.92|4.795|6.69|7.775|8.13|8|12.575|11.285|12.475|12.225|12.445|10.825|10.005|11.99|14.785|18.25|28.87|20.69|36.85|27.44|21.48|27.22|22.57|17.91|20.17|16.66|9.36|6.55|7.7|8.57|9.21|7.62|7.5|9.82|15.92|10.75|10.79|8.58|9.57|8.89|6.91|9.51|11.08|10.5|10.26|11.19|15.68|14.39|11.92|12.29|12.51|10.81|11.86|8.67|8.72|7.9|6.25|9.54|10.7|9.45|9.63|10.57|9.13|8.81|8.51|7.84|7.4|7.45|6.17|7.385|6.09|4.93|4.35|3.96||||||||||||||||12.91|16.86|12.18|15.12||
2025-07-04 09:17:01|russ2000_1159|NVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.65|49.91|43.49|54.31|56.91|69.72|95.12|80.06|95.99|71|86.28|75.66|81.12|78.49|65.77|41.51|43.01|58.38|82.01|111.34|132.46|126.68|137.62|||||||||||||||||||||
2025-07-04 09:17:02|russ2000_1161|CSFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:03|russ2000_1162|HWKN|price_second_month|0|2.7224|3|2.8339|2.7224|1.8687|1.9696|1.8687|2.1636|2.6223|2.6223|2.6223|2.5029|2.5029|2.3438|1.907|3.1387|2.7447|2.9611|2.7447|3.7556|3.6763|4.1361|3.7422|4.4973|4.7595|4.2345|4.2345|4.9894|4.6876|4|4.25|5|4.5|4.25|4.8749|4.8749|4.8749|4.8749|4.7501|6.25|5.25|5.7499|6|7.25|6.7501|6.875|7|7.2498|7|7.3757|8|9.3757|8.4998|7.6881|7.3133|6.8754|8.125|8.75|9.875|10.3125|12.875|10.125|10.25|10.0625|8.8125|7.8438|8.1875|8.125|7.75|7.75|8.125|9.75|8.94|8.4|8.2|8.5|9.9|8.949|8.75|8.4|10.28|12.27|13.11|11.74|12.04|11.97|11.85|12.05|12.3|12.4|14.1|13.94|13.75|13.82|14.12|15.95|14.8|14.5|14.8|14.76|15.15|15.8649|14.78|13.55|21.48|21.25|21.84|19.95|26.9|30.47|43.53|38.27|43.55|36.25|39.51|38.75|33.01|38.62|40|39.44|39.88|37.08|37.76|35.63|36.11|36.8|39.44|38.99|40.76|38.05|41|31.98|39.02|43.68|48.55|49.45|47.05|35.65|38.35|33.5|31.35|41.3|41.74|41.22|35.56|44.35|41.32|35.75|42.9|50.22|||||||||||||||||134.51|104.99|133.49||
2025-07-04 09:17:07|russ2000_1163|BANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.125|3.8125|3.25|3.8125|4|3.7345|3.9375|3.625|5|4.875|5.219|5.3125|5.4375|6.4065|7.25|7.375|7.4375|8.375|9.5|11.875|8.25|10.1875|8.3125|8|8.6094|9|6.9375|8|7.9531|8.8906|9.5625|9.6875|9.875|8.7181|9.25|10.925|11.4175|11.95|11.0802|13.655|13.1975|14.0725|14.425|14.2475|15.2275|17.7475|17.6225|19.685|21.3125|19.9275|21.15|22.375|23.685|26.635|23.475|21.585|22.545|23.38|21.065|21.715|24.07|21.795|17.445|19.29|18.29|18.775|19.95|19.845|18.6|20.29|21.02|19.985|17.86|18.565|20.465|18.965|20.69|21.175|20.02|21.43|25.54|27.865|27.515|29.705|31.82|32.005|29.69|29.145|30.235|32.235|28.25|31.36|34.3|40.975|47.675|47.225|50.4|56.8|53.25|59.75|63.8|55.82|56.38|52.23|53.77|59.09|51.3|38.12|44|||||||||||||||||126.28|119.36|123.705||
2025-07-04 09:17:10|russ2000_1166|MIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:11|russ2000_1169|SCVL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||10.8751|13|8|7.5|6.4167|4.3333|3.1667|3.1667|3.8333|3.3333|2.5|2.8333|3.6667|3.5|3.5833|3.4167|6.6667|6|5.4167|7.1667|9.25|6.1667|7.4167|8.3333|11.3333|7.375|6.7083|6.1667|4.1667|3.5|4.5417|5.9583|8|6.46|9.2467|10.9267|14.2267|9.5|9.3407|10.1467|9.84|9.54|11.8|10.3267|10.0067|7.8333|8.6667|11.6667|14.5067|10.6067|14.6133|16.6533|15.9067|16.8133|21.0667|22.2|18.3267|10.52|9.4067|9.02|7.86|10.92|6.3667|6.9|7.9533|10.28|13.6467|15.24|13.6733|13.48|18|18.7|20.1|15.7333|17.1333|21.48|21.49|23.53|20.49|20.44|24.01|27.01|29.01|23.04|20.65|17.81|25.69|29.44|28.86|23.8|23.2|26.96|25.06|26.66|26.98|24.57|20.88|22.38|26.75|23.8|32.45|38.5|33.51|34.03|27.6|32.41|37.28|20.77|29.27|33.58||||||||||||||||43.85|33.08|21.99|18.71||
2025-07-04 09:17:13|russ2000_1170|PICO|price_second_month|0|||||||||||||||||||||||||||||||||49.375|40|33.75|25|23.75|30|36.25|36.875|40|51.25|48.75|40|30.625|29.375|18.75|12.5|16.25|22.5|20.625|20|22.5|18.125|18.75|18.75|21.25|25.625|30.625|31.875|22.5|11.5625|16.25|19|20.1875|20|15.0625|13.25|10.9375|13.8125|12|12.9375|13.2|14.44|13.41|12.67|15|13.22|12.2|12.04|13.96|12.97|15.1|16.519|18.25|17.41|20.61|22.04|25.89|30.76|33.76|33.77|34|33.89|31.76|42.1|47.01|44|38.49|34.18|41.46|47.64|22.69|21.84|27.93|33.13|29.94|34.04|33.29|27.92|28.55|29.71|29.83|23.52|22.14|22.11|22.16|21.78|18.1|21.51|22.59|21.09|24.23|25.11|23.19|22.1|18.32|17.17|15.81|12.95|10.83|8.55|9.26|11.02|14.3|13.7|16.35|16.25|13.1|12.25|11.05|11.95|9.75|10.28|10.53|9.63|10.98|9.49|8.38|8.89|||||||||||||||||||||
2025-07-04 09:17:15|russ2000_1171|GWB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|23.5|24.46|30.43|24.23|33.85|34.24|40|42.49|37.86|35.77|42.54|40.89|43.72|43.22|37.32|37.36|32.24|28.49|34.45|29.35|14.24|13.93|||||||||||||||||||||
2025-07-04 09:17:17|russ2000_1172|LXFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:17|russ2000_1173|PES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:18|russ2000_1175|WLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:19|russ2000_1176|BDSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.01|3.12|3.99|2.08|4.15|3.59|2.71|3.61|3|3.1|2.35|2.5|2.75|2.4|2.33|2.53|4.3|5|3.97|2.93|2.53|2.99|2.4|2.4099|3.62|5.6|4.6|4.05|3.34|2.91|2.23|2.84|3.45|3.27|3.36|0.93|2.34|3.59|4.7|4.07|4.16|4.51|4.52|4.79|9.02|9.88|13.46|14.29|14.995|8.1|6.75|6.1|3.89|2|2.43|1.7|2|2.3|3.05|2.35|2.25|2.275|2.85|3.63|4.63|4.39|4.29|6.18|4.86|4.88|5.04|||||||||||||||||||||
2025-07-04 09:17:20|russ2000_1177|RNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|17.32|15.37|16.46|17|15.2|17.46|19.22|21.27|26.25|33.73|42.39|46.97|48.92|45.74|46.1|34.47|35.65|23.85|21.89|12.8|12.43|12.72|16.8|17.65|16.65|15.55|16.45|13.4|12.05|16.05|18.18|15.09|8.48|7.44|5.57|4.07|0.9803|4.99|||||||||||||||||||||
2025-07-04 09:17:22|russ2000_1178|LHCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|16.39|15.99|17.67|23.11|26.8|27.95|29.34|21.71|24.85|21.54|20.92|29.11|33.49|30.22|22.49|23.63|31.16|32.2|30.64|21.35|26.82|28.3|26.56|19.98|12.35|16.69|16.83|17.4|17.86|21.54|22.51|23.86|22.57|24.53|21.02|25.3|24.07|30.07|35.08|47.78|46.57|35.14|42.03|36.4|43.58|48.02|59.48|63.5|71.29|64.38|74.81|98|96|113.02|114.49|118.5|132.49|121.46|162.11|203.53|||||||||||||||||||||
2025-07-04 09:17:23|russ2000_1179|WWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.813|16.625|19.813|14.75|14.7|12.18|12.05|12.75|13.28|14.45|10|8.95|8.37|9.86|9.75|11.52|13.52|12.14|11.66|12|11.52|10.84|12.19|13.18|15.11|17.88|15.85|15.93|16.22|17.75|14.56|15.34|16.99|16.25|16.55|11.3|9.49|12.16|14.18|15.88|16.16|16.28|14.29|14.03|12.25|10.02|9.58|9.18|9.14|8.03|8.53|7.97|8.66|9.48|10.01|14.78|23.24|11.35|14.39|11.63|17.35|13.79|21.19|16.85|15.36|17.12|21.02|18.24|20.98|19.76|21.6|27.56|38.15|57.21|86.27|62.6|87.46|79.1|73.94|60.45|48.81|43.48|44.5|||||||||||||||||||||
2025-07-04 09:17:25|russ2000_1182|FNHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0833|4.4167|4.3333|3.3333|4.25|3.6667|2.7083|2.3125|1.75|2.06|1|1.7667|2.8333|7.6|4.1|7.2327|6.4933|8|10.274|10.2|16.0467|12.806|9.8933|12.66|13.35|11.83|11.44|13.3|16.7|14.32|15.28|26.94|18.43|11.64|14.15|12.84|13.06|10.63|6.56|3.9|4.34|3.07|3.69|4.06|4.03|3.7499|3.61|3.3699|3.19|2.83|2.34|2.8|3.37|4.2|5.12|5.48|5.56|8.74|9.7|11.62|13.73|24.21|23.06|25.26|28.42|26.61|21.02|28.69|24.31|21.58|17.68|17.71|19.67|16.05|15.28|13.71|14.92|22.77|26.37|21.96|18.61|14.18|13.89|14.86|14.39|12.25|9.51|||||||||||||||||||||
2025-07-04 09:17:26|russ2000_1184|SCHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|6.3333|8.5833|6.292|6.5|6.917|8.917|9.75|9.583|9.417|8.75|9.125|9.25|8.3333|10.917|9.209|9.042|8.563|5|6|4.625|5.0833|5.9167|6.2917|5.1667|5.1667|4.9167|4.6667|4.3542|4.6667|4.3333|4.3333|5.2|6.7667|6.3|6.16|7.9633|11.2233|16.5333|36.1467|32.1933|27.66|28.1|37.73|40.62|23.13|28.6|34.49|31.1|35.84|31.75|40.88|37.53|54.2|58.43|62.42|65.47|100.14|68.41|27|28.64|54.54|54.01|44.62|45.66|50.04|44.24|57.09|64.2|59.1|45.54|46.39|45.16|26.08|27.62|28.19|28.61|24.7|25.25|30.635|25.37|24.92|27.69|22.8|15.7|17.91|17.31|16.51|14.64|16.09|18.78|27.9|23.8|19.3|26.9|29.2|34|31.15|26.35|28.01|24.3|21.11|22.14|21.55|16.48|15.7|19.74|||||||||||||||||||||
2025-07-04 09:17:28|russ2000_1185|ANGO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7733|6.0933|13.7|11.76|15.72|14.5333|19.6933|19.86|15.3867|15.54|16.9667|10.6733|12.0867|13.7467|12.88|12.67|14.14|12.26|12.03|12.2|12.12|15.1|16.5|16.01|16.13|14.31|16.19|15.36|14.04|15.5|13.59|12.13|10.86|10.73|12.07|9.73|12.27|15.82|17.24|14.36|14.15|16.85|18.71|16.74|15.63|12.3|11.41|12.39|16.63|16.93|16.49|15.4|17.12|16.97|16.4|20.63|21.37|20.52|20.84|20.6|21.25|15.06|15.41|10.16|9.425|11.07||||||||||||||||6.69|11.41|9.29|9.58||
2025-07-04 09:17:30|russ2000_1186|BANC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.489|15.525|18.11|20.94|22.01|23|21.62|23.7|25.85|26.61|25.35|26.72|27.75|27.78|29.17|27.68|28|27.89|25.04|22.92|21.37|16.91|16|12.46|8.29|6.26|7.6|6.8|5.91|6.16|9.31|9.6|11.78|15.2|15.62|11.66|10.09|12.45|11.39|12.12|11.96|11.48|13.43|13.86|12.69|12.68|10.83|12.25|11|11.09|13.32|11.91|14.38|15.07|20.06|22.31|15.3|19.8|20.25|18.6|22|20|19.2|20|17|16.25|13.65|14.99|15.4|17.16|11.4|11.27|||||||||||||||||17.23|14.87|13.72||
2025-07-04 09:17:33|russ2000_1187|ALG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|13.5|14.2502|18.7502|16.8751|14.5|15.25|17.75|19.5|17.875|17.25|16|18|14.75|16.625|15.375|19.375|22|20.5|18.125|16.5625|17.125|12.5|9.75|9.1875|9.25|10|12|11.9375|13.25|13.25|15.5|14.25|14.5|13.05|14.88|16.8|13.6|11.9|11.25|12.07|14.52|14.73|18.17|15.65|16.99|20.9|24.7|20.4|20.45|21.1|23.86|21.74|22.75|23.04|24.08|25.39|25.5|18.5|18.54|23.15|20.93|12.59|11.59|11.52|14.35|14.87|17.81|23.26|19.5|25.61|29.14|25.5|22.93|28.4|26.87|30.97|29.09|33.12|35.78|42.5|45.36|58.71|52.58|51.84|48.75|47.63|50.15|52.97|51.49|57.18|51.89|61.64|64.82|73.07|75.15|85.13|91.76|117.95|111.15|92.21|95.3|82.81|96.04|94.93|114.18|114.8|110.77|103.32|110.9|||||||||||||||||199.95|174.98|198.04||
2025-07-04 09:17:35|russ2000_1189|HOV|price_second_month|1|||35.1213|33.8063|26.7819|35.1213|40.8303|47.8547|43.0247|42.1453|52.6816|110.4921|129.233|100.7825|115.625|222.6575|187.5|164.0625|96.875|125|117.1875|98.4375|95.3125|98.4375|134.375|125|100|82.8125|65.625|42.1875|35.9375|96.875|112.5|84.375|131.25|154.6875|120.3125|123.4375|143.75|135.9375|140.625|178.125|189.0625|134.375|118.75|95.3125|67.2|70.325|72.675|92.2|93.75|88.3|74.225|75|93.75|81.25|79.7|97.675|91.425|132.05|129.7|117.2|107.825|93.75|109.375|96.875|79.7|76.575|75|92.975|117.2|179.625|181.375|144.125|266|332.375|448.5|422.5|396.25|431.875|736.875|804.625|1088.25|1078.75|866.745|1002.5|1238|1275|1630|1280|1241|1098.25|752|733.5|847.5|629|413.25|277.25|179.25|265|137|199.75|43|39|59|96|96|108.75|92|98.25|102.25|88.25|60.25|30.5|36.25|61.25|72.5|86.5|175|144.25|140.25|130.75|165.5|118.25|128.75|91.75|103.25|89|66.5|44.25|45.25|39|42|42.25|68.25|56.75|70|48.25|83.75|45.75|40.75|40|17.0975|10.97|7.6|19.25|20.87|8.24|23.39|32.52||||||||||||||||204.37|133.82|104.71|104.55||
2025-07-04 09:17:39|russ2000_1190|EROS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:39|russ2000_1191|EFSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17||13.67||17.625|18|17|15|15|13|12.5|13.5|11.25|10.1|10.05|10.95|12.7|13|13.49|13.1|13.65|13.5|14.75|14.5|16.75|19|19.55|22.99|22.77|26.08|26|29.1|31.77|29.98|25.3|24.81|23.2|21.03|20.27|18.85|14.99|10.75|8.54|11.23|7.92|8.85|9.36|8.09|10.23|12.72|13|15.02|13.94|11.44|10.83|12.14|12.91|13.95|15.34|16.7|18.4|18.47|17.24|17.3|18.99|20.12|21.47|23.91|29.22|27.25|27.87|30.75|38.85|43.95|41.4|38.15|43.8|46.85|54.75|57.85|44.14|46.65|40.77|38.87|45.37|45.36|29.72|30.63|||||||||||||||||60.59|59.08|52.94||
2025-07-04 09:17:42|russ2000_1192|AGX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||10|12.1961|14.3872|11.8859|9.0645|8.7544|8.1341|8.1341|7.5038|6.5633|7.8139|6.8834|8.1241|9.0645|10.9355|8.054|7.1836|6.2531|5.933|6.5633|6.2031|5.8029|6.5033|4.7024|5.5|5.05|5|4.5|3.34|6.8|7.9|8.01|6.91|7.01|6|6.5|5.85|5.75|6.1|3.75|2|1.9|2.65|4.6|5.95|6.15|7.5|8.6|12.28|11.71|13.74|14.14|10.657|12.57|12.05|13.44|13.2|13|10.24|9.2|8.6|8.63|9.89|10.19|17.38|15.31|14.78|17.6|17.74|16.8|15.73|20.63|26.68|29|35.16|33.38|34.92|36.17|39.5|33.84|32.44|34.81|42.04|58|75.1|64.05|61.95|64.55|45.45|40.75|41.1|44|37.86|48.89|38.4|40.4|40.69|42.14|45.94|45.94||||||||||||||||101.43|137.04|131.17|220.48||
2025-07-04 09:17:44|russ2000_1193|CRVL|price_second_month|0||||||||||||||||||||||||||||||||||1.7778|2.1111|1.8611|1.5556|1.1805|1.8055|1.3611|1.2361|1.8611|2.2778|3.3889|2.6111|2.25|2.5973|3.139|2.4167|3|3.5973|3.389|3.6667|3.389|2.8333|3.0973|3|3.903|4.0833|3.9583|4.1806|3.7361|4.1528|3.9444|4.3611|3.1389|3.0741|3.7222|4.0185|4|4.7407|5.2593|5.3037|5.8383|10.8133|9.6167|11.45|9.6667|11.0833|10.9467|11.0633|12.5333|11.4333|12.1167|7.7433|9.4|10.5733|7.43|8.8467|7.89|5.4|6.5|7.91|10.3333|19.0867|15.06|13.72|12.535|11.625|15.065|18.005|14.555|11.05|9.43|10.72|15.03|14.945|16.1|17.735|18.39|22.845|24.75|26.47|22.81|23.855|22.67|22.215|21.9|20.975|24.02|25.965|32.94|46.29|46.01|47.22|40.9|34.66|35.43|35.9|30.03|38.75|41.49|48.14|38.44|32.2|40.4|46.6|51.9|55.25|48.95|50.5|59.45|69.7|67.3|73.98|84.23|82.51|68.94|67.89|83.02|||||||||||||||||121.8|110.27|111.27||
2025-07-04 09:17:47|russ2000_1195|PHIIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:48|russ2000_1196|CERS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|16.125|23|19|15.5|18.4375|16.75|27.25|17|27.25|30.125|40.5|38.5|53.125|55|58.0625|62.65|60|42.66|47.52|42.4|21.65|24.36|6.84|8.95|7.53|4.1|3.88|2.72|2.17|2.63|4.66|4.09|6.42|8.72|13.01|8.1|5.4|7.86|5.84|5.96|7.3|7.38|5.84|4.92|4.52|1.04|0.85|1.01|2.05|2.09|2.25|2.97|2.92|2.41|3.33|3|2.1|2.8|3.58|3.52|3.21|3.22|3.15|5.24|5.29|6.68|7.42|4.32|3.64|4.53|5.5|4.6|4.44|5.1|5.07|5.56|6.78|5.45|4.14|2.29|2.48|3.93|4.16|6.54|6.92|5.18|6.66|5.01|5.51|4.14|5.41|6.08|7.07|||||||||||||||||1.85|1.65|1.27||
2025-07-04 09:17:50|russ2000_1197|TPLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:17:51|russ2000_1200|CHUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|28.88|34.59|36.62|33.82|40.73|33.57|27.29|21.75|23.21|26.71|29.9|33.325|31.08|32.95|30.28|31.3|28.5|26.85|19.3|25.1|27|29.6|28.3|21.4|22.7|21.95|24.09|28.74|23.44|17.84|20.14|||||||||||||||||||||
2025-07-04 09:17:52|russ2000_1201|GRUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.48|36|40.96|39.63|27.61|26.46|22.58|24.55|38.8|37.58|36.33|43.49|56.29|66.2|99.41|107.54|142.61|76.8|81.29|63.99|57.55|43.24|46.18|52.83|73.46|||||||||||||||||||||
2025-07-04 09:17:53|russ2000_1203|GSBC|price_second_month|0||||||||||||||||||||||||||||0.6459|0.7709|0.6354|0.6146|0.7813|0.9375|1.0833|1.2084|1.5938|1.8543|2.1458|2.25|2.5313|2.2917|3.625|3.5626|3.5|3.625|4.25|4.25|4.125|4.313|5.375|6|6.157|6.532|7.063|8.5|8.563|8.438|8.5|10.938|12.75|12.9531|11|12.125|12.0625|12.125|11.4375|10.7813|10.625|8.375|7.8125|7.75|9.0313|13|14.1|15.095|14.975|16.7|18.305|19.35|19.275|18.515|20.145|21.375|24.94|27.86|32.1|40.54|33.68|31.21|30.38|30.41|28.17|26.5|27.87|29.294|29.17|27.65|27|22.23|17.95|11.55|10.37|7.8|11.59|21.91|21.05|22.48|22.85|24.69|20.08|22.36|21.43|18.46|17.65|21.35|22.02|23.41|29.38|25.2|24.01|26.91|26.58|29.69|28.7|29.29|31.67|37.28|37.42|39.46|40.27|50.86|37.57|39.23|42.09|49.65|50.05|48.95|49.8|54.05|48.4|57.5|59.3|54.28|56.63|55.22|56.34|61.03|51.31|40.56|38.54|||||||||||||||||64.07|59.01|55.94||
2025-07-04 09:17:56|russ2000_1204|HCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.78|4.87|4.98|6.23|8|7.745|6.7|6.47|7.9|8.29|7.2|6.229|7.95|10.9|13.6|20.12|20.87|20.54|34.34|30.49|50.06|48.05|39.12|41.65|40.43|47.32|42.35|39.05|38.78|34.23|31.75|31.78|33.65|49.3|44.23|40.14|30.24|34.63|42.12|40.75|54.35|47.59|42.15|40.08|46.3|45.12|45.53|54.72|||||||||||||||||121.87|131.66|168.77||
2025-07-04 09:17:57|russ2000_1205|NWBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.8|38.4|26.4|48|60|30.48|53.52|10.8|9.6|12|45.6|45.6|38.4|31.2|48|81.6|69.6|21.84|19.68|31.2|35.2|34.4|39.68|32.64|12|6.4|12.8|16|12.8|14.72|15.52|18.24|12|11.632|11.2048|11.2|7.04|6.4|4.96|4.08|5.8416|5.65|3.25|3.57|3.47|4.97|7.41|5.53|5.87|5.21|7.37|8.04|7.7|5.03|2.31|0.8199|0.3355|0.5769|0.39|0.1638|0.1631|0.25|0.293|0.24|0.213|0.2899|0.2435|0.3183|0.2275|0.219|0.2|0.345|0.3218|||||||||||||||||0.2839|0.293|0.2726||
2025-07-04 09:17:59|russ2000_1206|THFF|price_second_month|0|||||||||||||||||||||||||||||||||||||9.125|9.875|10.5|11.75|12.8125|14.125|16|17.625|17.2501|17.2501|15.0075|16.2577|14.5699|15.3832|15.758|16.2586|15.2575|15.2502|17.5|18.5|17.5|19|21.5|27.6563|25.6875|21.625|22.25|23.9375|18.75|18.25|18.9688|17.125|16|15.5|16.375|15.8438|19.25|21.735|20.615|21.91|23.25|24.51|26.25|23.525|27.435|27.535|29.77|30.53|28.93|31|36.32|31.99|27.1|28.98|27.38|28.7|30.59|33.04|33.9|31.03|28.73|30.2|28.38|26.25|32.75|41.48|41.66|32.4|33.65|30.17|28.61|26.28|28.35|28.74|30.14|32.41|32.44|30.9|33.29|31.99|28.05|30.47|30|30.75|30.75|30.42|36.71|34.39|32.14|32.32|33.47|33.65|34.06|32.89|36.56|32.95|36.94|40.88|45.8|46.45|45.55|43.4|48.2|42.9|43.6|51.45|46.69|44.38|37.83|40.6|44.22|39.95|35.1|34.39|||||||||||||||||48.84|51.71|51.84||
2025-07-04 09:18:02|russ2000_1208|CRMT|price_second_month|1||||||||||||||||||||||||||0.9167|0.8334|0.9583|1|0.625|0.2917|0.2917|0.375|0.375|0.5001|0.375|0.4167|0.3333|0.2917|0.3333|4.4167|4.4167|3.9167|6|4.25|4.25|2.253|2.833|4.125|2.646|1.3333|1.25|1.917|2|1.542|1.833|1.583|2.292|2.042|2.021|2.479|2.25|3.792|3.875|4.1667|3|3.2917|3.875|3.3958|3.2083|2.9583|2.5|2.5|2.6|3.5733|6.5858|9.18|8.0133|8.5|8.1467|12.12|19.8933|17.86|17.9667|20.02|22.5|25.3333|23.3733|22.51|17.94|16.52|21.5|20.31|16.45|11.86|13.36|13.59|11.31|12.55|12.59|17.92|18.59|13.81|13.59|20.5|23.95|26.33|24.12|22.63|25.18|27.08|25.78|33|29.02|39.18|43.98|38.85|45.47|40.52|46.74|43.24|45.11|42.23|36.66|39.55|39.59|53.38|54.25|49.32|33.09|26.69|25|28.24|36.39|43.75|36.45|38.9|41.125|44.65|50.45|61.9|78.2|72.45|91.34|86.08|91.7|109.66|56.35|87.87|84.88||||||||||||||||41.92|51.25|45.39|56.04||
2025-07-04 09:18:05|russ2000_1209|SPPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|112.5|260.95|318.75|228.125|218.75|306.25|184.375|215.625|212.5|306.25|259.375|300|328.125|256.25|175|132.8125|109.375|103|95.25|100.75|71.75|6.25|4.25|1.86|1.95|3.69|4.9|5.5|9.2|7.15|6.38|5.75|6.07|5|4.97|4.17|5.35|3.65|3.82|5.32|5.97|6.31|4.04|2.75|2.59|1.8|1.87|1.34|1.58|5.13|6.26|4.69|4.74|4.08|3.7|4.51|6.98|9.09|8.76|13.23|14.13|11.09|11.51|11.275|11.39|8.43|7.76|9.35|8.85|7.46|7.97|7.31|6.23|6.34|7.27|5.48|4.49|7.37|5.5|4.3|6.4|6|9.43|19.7|21.51|19.51|22.63|13.22|11.71|7.94|7.34|8.45|2.86|2.99|3.76|||||||||||||||||||||
2025-07-04 09:18:07|russ2000_1210|FORR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|12.25|13.75|11.5|12.438|15.75|19.75|16.125|19.9375|16.0625|16.75|24|40.5|47.5625|68.1875|45|39.5|26.5|19.92|17.6|18.09|20|14.45|15.34|14.05|15.33|16.74|18.6|18.18|18.2|16.95|16.4|16.43|16.4|21|18.7|22.61|25.44|28.78|30|26.83|26.8|24.74|24.93|26.64|29.44|34.92|23.09|16.9|23.93|22.88|25.64|28.8|29.95|30.69|35.11|35.02|36.72|33.49|31.8|32.8|32.63|29.72|27.99|27.7|36.08|33.9|38.03|36.25|36.01|38.46|38.5|37.62|34|31.61|31.78|30.89|37.16|41.57|41.2|36.5|38.9|40.75|46.55|40.5|42|49.6|43.4|48.54|46.72|34.87|38.465|36.06|31.67|35.57|||||||||||||||||17.25|11.08|10.63||
2025-07-04 09:18:09|russ2000_1211|REX|price_second_month|1||||||2.7611|2.4143|3.9821|4.706|4.3312|5.997|6.8855|5.9444|4.0556|3.4444|3.3334|2.9444|2.7778|1.7222|1.9444|2.1112|3.4444|2.5556|2.5556|1.6667|1.7222|1.6111|1.4444|1.8334|1.3333|1.3889|2.2778|3.1667|3.5556|2.7778|3.4444|2.2222|2.9444|3.8334|5.8334|6.2222|9.9444|10.0556|7.8889|7.3333|8.9444|7.222|6.2222|6.2222|8.333|7.889|6.167|6.833|4.8889|3.611|3.945|4.5|5|4.555|6.555|5.611|4.7222|6|5.1389|13.25|13.7778|15.5556|11.3611|10.3611|8.7222|7.3889|8.8889|11.96|9.1667|18.68|18.2|13.81|10.3|10.21|10.15|12.11|13.05|14.16|15.74|12.25|14.05|15.19|14.1|14.45|13.7|15.04|15.07|14.35|14.1|17.74|16.36|19.83|19.35|15.77|19.67|11.55|11.55|8.07|10.72|10.06|10.9|14.06|16.2|16|14.49|15.36|15.96|16.6|16.88|22.11|30.7|19.52|18.01|19.29|22.12|28.77|30.74|44.71|57.05|73.31|72.88|61.97|60.81|63.64|50.62|54.07|55.47|59.83|84.76|98.75|90.49|96.56|93.83|82.79|72.8|80.97|75.55|68.11|80.61|72.9|76.33|81.96|46.51|69.37|65.61||||||||||||||||46.29|41.69|37.57|48.71||
2025-07-04 09:18:12|russ2000_1212|MRGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|0.6|0.22|0.015|0.02|0.022|0.074|0.037|0.098|0.068|0.05|0.118|0.048|0.295|||||||||||||||||0.0398|0.0015|0.0025||
2025-07-04 09:18:13|russ2000_1213|JBSS|price_second_month|0||||||||||||||||||||||||||||||||||||17.25|15|18.625|16.75|16.25|15|15.75|15.25|10.5|10.5|9.5|6.75|9.25|9.25|9.375|8.75|7.5|7.25|7.25|5.5|5.75|6|7.125|8|7.75|6.188|4.875|3.9375|3.75|3.5|3.8125|3.5625|4.4375|3.375|3.75|3.625|4.5313|5.1|6.15|6.61|5.53|6.94|6.99|9.2|13.3|15.76|16.44|39.8|33.79|24.91|28.3|22.2|25.995|21.15|18.1|13.71|14.6|13.81|12.25|10.92|14.15|11.06|9.76|8.49|9.33|9.28|9.63|5.6|6|6.69|10.25|15.71|15.82|14.6|12.8|11.91|12.05|9.6|8.36|7.82|10.7|14.49|15.49|17.72|19.06|19.37|21.65|25.49|24.25|25.7|30.76|41.82|37.05|50.61|51.69|57.55|69.6|47.32|51.42|63.7|61.4|64.77|62.06|60.42|57.74|67.82|73.07|62.22|69.48|76.65|92.6|97.74|70.19|86.94|79.64|||||||||||||||||86.35|70.67|62.14||
2025-07-04 09:18:16|russ2000_1214|SUPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|10.96|7.65|6.9|6.62|7.23|10.04|8.65|8.96|8.9|8.8|13.2|15.74|16.29|13.35|19.51|21.87|22.25|25.7|35.4|43.55|37.85|38.9|57.35|44.3|47.42|36.75|32.07|25.47|22.4|22.94|24.815|22.22|||||||||||||||||36.57|32.06|31.7||
2025-07-04 09:18:18|russ2000_1215|MCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.312|1.312|1.25|0.5|0.5|0.25|0.8|1.62|1.5|0.4|0.25|0.25|1|0.1|0.1|0.12|0.28|0.62|1.5|2|1.5|4|3.374|6.4|4.25|2.8|2.45|2.89|3|3.27|3|3.1|3.35|4.17|5|7.86|6.78|6.67|7.49|8.6|7.95|11.99|9.9|11.49|13|13.3|23.22|21.69|33.98|36.6|47.2|64.3|83.55|71.12|52.54|36.42|49.87|44.94|44.38|51.56|50.28|43.85|55.76|61.28|61.96|60.63|63|63.58|52.54|55.53|40.99|38.76|34.98|35.86|47.11|47.42|42.99|39.62|33.81|23.53|13.78|9.31|7.71|6.03|10.82|9.66|9.89|7.42|6.16|4.59|2.44|2.9|4.5|6.83|4.05|3.39|2.14|0.98|3.3|3.28|2.75|1.62|||||||||||||||||||||
2025-07-04 09:18:20|russ2000_1216|GABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||10.2222|10.3333|11.2083|9.8333|10.1666|10.5832|10.3329|10.5832|9.9988|10.6667|11.2503|11.4995||12.1667|12.4997|12.6658|14.3333|22.1665||19.6825|17.3016|16.0317|12.9365|11.4286|13.3333|13.6508|10.873|9.8413|8.8889|8.4127|8.8095|9.5238|12.0635|11.0286|10.3937|10.4762|11.2381|11.4286|12.1841|11.746|11.873|11.9867|11.9467|10.8133|11.08|11.3333|10.1667|8.8|9.6133|8.9333|8.8133|8.8333|9.2|9.6|9.3267|9.4467|8.7867|8.64|8.86|8.6667|7.8333|7.1|7.6|8.9267|11.3933|11.3333|10.06|11.3067|10.0333|11.5867|11.4867|11.7133|10.8467|11.2333|14.36|12.2867|15.1333|14.3|14.68|14.8333|16.86|20.1|17.8667|18.0067|18.1133|18.84|19.4533|18.9467|19.24|22.1067|20.8067|21.46|23.66|32.2933|32.8467|30.86|32.1|35.3|34.57|35.83|38.03|30.95|31.59|28.64|30.93|33.69|34.27|30.98|28.98|||||||||||||||||44.98|39.92|38.215||
2025-07-04 09:18:22|russ2000_1217|NMIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|10.44|9.9|8.89|7.36|7.99|7.95|7.14|4.88|6.24|7.99|8.7|11.1|10.5|10.65|16.85|19.85|17.2|21.35|19.54|24.73|28.04|27.82|33.58|26.56|15.93|16.85|||||||||||||||||39.99|36.44|39.72||
2025-07-04 09:18:24|russ2000_1220|CTWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:18:25|russ2000_1221|CTRN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.0625|0.021|0.02|0.001|0.001|0.001|0.001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||21.28|41.2|41.24|42.69|35.44|39.64|44.13|42.57|23.5|15.44|15|22.66|22.21|13.85|15.2|25.74|25.1|27.68|34.63|31.38|23.64|24.55|22.27|15.8|11.72|8.58|11.77|16.045|12.88|13.13|11.03|14.19|17.98|17.19|17.1|21.28|22.54|25.57|25.77|24.14|23.98|21.41|18.04|15.25|19.74|18.62|18.41|20.72|18.94|27.22|29.76|29.09|30.41|19.8|19.54|14.8|17.96|22.76|10.66|16.38|25.1||||||||||||||||18.37|26.25|22.135|33.39||
2025-07-04 09:18:27|russ2000_1223|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|||||||||||||||||54.67|40.56|40.41||
2025-07-04 09:18:29|russ2000_1224|PACB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|11.97|7.46|2.49|4.2|2.38|1.88|1.59|2.27|2.63|4.22|4.24|7.31|5.13|5.54|6.76|6.3|5.55|4.46|10.13|8.69|9.64|8.43|7.7|5.05|3.46|4.81|3.12|2.38|2.5|4.64|7.82|7.37|6.85|5.57|5.12|3.73|3.605|6.45|||||||||||||||||1.91|1.45|0.9637||
2025-07-04 09:18:31|russ2000_1225|RTEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:18:32|russ2000_1226|ARWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||813.3125|1626.625|1424.9235|3253.25|1626.625|2036.5345|1626.625|813.3125|813.3125|409.9095|409.9095|455.455|325.325|325.325|520.52|455.455|390.39|585.585|357.8575|813.3125|1216.7155|1015.014|605.1045|403.403|325.325|195.195|130.13|156.156|260.26||39.039|45.5455|97.5975|65.065|45.5455|400|615|570|231|417|251.96|260|384|497.91|534|490|470|378.99|668|489|434|244|248|174|144|56.41|61|43.5|63|59|125|91|89|80.67|56|54.9|4.76|5.36|4.34|2.71|2.16|2.192|2.18|4.16|7.21|20.89|11.46|14.14|5.74|7.53|6.26|5.93|5.56|3.56|5.75|7.08|4.44|2.26|1.64|2.74|3.64|6.48|9.77|14.4|13|17.92|24.04|34.17|49.2|35.36|33.71|44.54|||||||||||||||||26.03|18.91|16.07||
2025-07-04 09:18:34|russ2000_1227|LNDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|15.5|8.75|7.5|5.5|5.875|4.375|5|6.25|5.5938|5|4.5|3.5|5|5.9375|6.125|5.75|4.625|4.375|3.9375|3.2|4.899|3.28|3.75|4.21|2.15|1.8|2.85|2.94|3.63|5.51|7.95|6.04|4.53|6.32|6.74|6|6.64|7.15|6.86|8.6|10.16|9.91|13.38|13.66|11.31|12.28|9.45|8.26|9|7.11|5.4|6.28|6.08|6.35|6.18|5.63|5.59|6.25|6.33|5.8|5.95|5.35|6.3|6.92|9.61|9.35|11.34|14.19|13.33|11.36|10.48|12.24|12.25|13.2|14.34|13.96|13.32|12.39|11.68|11.55|12.99|14.4|12.6|13.4|13.05|12.75|13|13.65|13.3|14.87|12.53|9.42|10.99|11.24|10.26|10.77|9.48|||||||||||||||||||||
2025-07-04 09:18:36|russ2000_1228|CLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:18:37|russ2000_1229|IIIN|price_second_month|0||||||||||3.6577|4.1773|5.2787|4.8447|4.8655|4.2209|6.1547|5.0087|5.33|2.8729|4.177|4.4498|3.5049|3.9172|4.7419|4.5552|5.3803|5.5005|5.0708|5.375|3.875|2.875|4.5|3.875|4.125|4.0625|5.6875|5.25|4.5625|5.6875|6|5.8125|4.625|5|5|5.125|4.25|3.6875|3.9375|3.75|3.9375|3.3125|3.375|3.4375|3.375|4|4.4375|3.875|3.719|3.75|3.5315|3.594|2.4375|2.7815|3.0625|4.3125|4.469|4.219|3.844|2.875|2.469|0.6875|0.945|0.725|0.475|0.3|0.25|0.275|0.43|0.4|0.355|0.325|0.33|0.425|0.5|1.225|6.425|10.43|9.755|5.645|7.15|8.09|18.665|21.55|20.84|19.23|18.41|18.26|18.9|11.37|10.77|16.03|17.1|9.76|6.3|8.62|11.42|11.39|10.15|12.68|7.91|10.37|12.37|13.64|10.48|10.43|12.56|9.13|10.02|11.96|15.89|17.91|15.99|19.87|19.9|19.63|23.48|21.83|21.71|19.85|17.31|24.4|26.18|27.72|33.3|39.57|36.12|31.76|25.07|27.55|28.24|31.28|38.35|27.54|22.75|18.28|18.7|23.33|19.89|17.65|18.44|||||||||||||||||29.48|28.14|35.02||
2025-07-04 09:18:40|russ2000_1231|CBZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.563|1.75|1.313|9|7|9|12.25|9|9.125|14.5|15.125|17.188|19.25|13.5|11.688|11.125|12.938|9.25|3.406|2.625|1.75|1.063|1.25|3.5|3.36|1.66|3.25|3.43|2.7|3.25|2.78|2.85|3.98|4.65|4.42|4.12|4.25|4.3|4.19|4.01|4.64|6.26|7.26|8.25|7.8|7|6.82|7.48|7.5|9.24|8.9|8.52|8.5|8.03|6.86|7.23|7.16|6.88|6.23|6.6|5.93|6.02|7.08|7.65|6.81|6.02|6.5|5.64|5.54|5.81|6.36|6.66|6.85|8.96|9.13|8.53|8.6|8.65|8.84|9.07|9.75|10.71|10.6|10.56|11.31|12.4|13.3|15.1|15.15|14.75|18.05|20.65|23.9|21.09|20.63|19.8|22.34|26.86|26.04|22.65|24.32|||||||||||||||||82.58|78.17|72.24||
2025-07-04 09:18:42|russ2000_1232|TCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.31|27.59|22.2|23.12|18.91|17.79|15.73|9.99|5.26|5.38|5.3|5.99|4.2|5.78|4.11|5.8|5.05|7.87|11.07|5.43|6.54|7.54|4.61|3.96|4.05|3.02|3.94|||||||||||||||||||||
2025-07-04 09:18:43|russ2000_1233|CSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21.25|18|22|17|19.375|23.625|22|25.3125|19|18.1875|10.4375|5.125|4.9375|2.9375|2.8125|1.5625|2.55|5.23|7.55|5.06|5.08|4.01|3.13|4.39|4.13|3.54|3.02|3.29|4.3|5.15|4.59|5.03|5.39|5.88|6.44|5.2|4.99|4.82|4.7|5|6.74|7.75|8.25|10.89|7.24|7.01|4.57|2.36|1.94|3.27|4.13|3.99|3.85|4.61|4.65|4.94|5.6501|6.03|5.75|5.77|5.99|7.27|8.85|11.21|15.67|17.95|18.19|18.66|21.14|17.9|18.45|19.6|22.47|24.92|23.74|24.87|20.6|23.25|23.64|26.73|25.77|26.13|24.22|25.01|27.22|25.17|22.94|16.15|19.59|20.57|21.27|23.68|21.15|18.46|22.5|||||||||||||||||40.55|40.11|43.5||
2025-07-04 09:18:46|russ2000_1234|RDUS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|46.55|36.24|78.32|64.23|35.07|37.41|45.02|46.14|43.52|39.45|43.37|32.85|37.66|32.2|25.89|17.99|18.19|21.35|22.4|29.16|19.43|16.46|13.3|13.78||||||||||||||||16.19|12.01|29.33|29.73||
2025-07-04 09:18:48|russ2000_1235|SFE|price_second_month|0|2.1671|1.9576|2.2085|1.9576|2.2085|2.3742|2.8754|2.1671|3.2914|4.1661|3.7495|3.6667|4.6673|4.7088|5.2496|5.7923|5.3325|5.6674|3.6252|5.0419|4.6673|5.0419|5.1668|6.2497|6.2497|5.0419|4.5827|4.7502|5.0419|3.959|3.1258|3.5838|4.375|3.8755|4.7088|5.0005|4.2075|4.0418|5.3325|6.9173|5.9994|7.2504|8.2926|8.792|10.8342|9.8335|11.4177|15.4175|22.6702|33.4201|49.4982|50.8769|88.1245|64.9947|70.0026|48.4956|53.9979|58.1258|63.126|72|86.124|48.375|56.625|74.75|146.25|134.5|222.25|350.75|193.125|171.375|52.5|43.14|36.54|19.14|25.14|16.92|11.82|9.66|13.08|7.68|18|15.66|20.52|26.28|15.3|10.68|12.06|9.54|5.94|9.72|11.76|11.4|14.1|11.82|14.82|16.86|15.78|12.9|11.82|9.24|8.28|8.58|4.2|3.06|6.3|11.15|9.24|11.74|11.3|11.5|14.72|20.98|19.52|16.04|16.85|16.91|15.15|15.56|14.13|15.14|15.78|14.54|18.65|19.61|19.08|19.6|19.43|18.41|17.92|17.5|16.29|11.82|13.23|14.1|11.75|12.65|11.05|12.2|12.4|12.2|13.15|10.3|8.96|10.85|12.01|11.96|11.52|8.83|6.33|6.24|||||||||||||||||||||
2025-07-04 09:18:50|russ2000_1238|EVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|10.55|13.45|12.95|11.27|15.75|15.5|12.35|11.15|7.25|9.76|10.01|9.08|10.1|8.1|8.08|8.2|7.95|7.43|7.95|7.66|7.09|7.76|6.96|7.16|8.76|9.5|8.85|7.44|6.33|5.42|3.16|0.86|0.47|0.57|1.03|2.43|3.14|2.72|2.06|2.45|2.38|2.03|1.13|1.19|1.66|1.24|1.17|1.22|2|4.78|5.53|6.69|5.98|5.22|4.78|6.38|7.01|6.76|8.34|8.27|7.19|7.08|7.44|6.85|5.35|5.6|5.65|6.45|6.45|4.3|5.1|3.55|4.04|3.1|3.06|2.69|2.01|1.77|1.48|||||||||||||||||2.44|2.23|2.07||
2025-07-04 09:18:52|russ2000_1239|HHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:18:53|russ2000_1240|OMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:18:54|russ2000_1241|CHEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|19.87|19.38|16.06|15.63|18.07|19.4|23.23|25.04|23.22|18.42|18.11|17.22|20.26|18.7|14.98|19.28|17.84|15.18|11.33|13.2|14|15.2|17.2|19.6|22.55|27.75|28.9|38.11|32.31|34.56|38.18|35.47|33|16.22|14.46|||||||||||||||||44.71|62.58|63.78||
2025-07-04 09:18:56|russ2000_1243|MCS|price_second_month|0|2.9615|2.5173|2.8134|2.3229|2.397|2.9615|2.9153|3.1373|3.6093|3.7019|3.6278|3.9517|5.6269|4.8864|4.942|4.7383|4.6667|5.2964|3.4074|4.8889|4.0741|4.2964|4.5926|4|4.963|5.6296|5.4075|4.5185|4.8149|4|2.963|4.4445|5.037|4.7407|4.8889|4.963|5.3333|6.6667|8|10.3334|10.4445|9.7778|10.8889|12.5556|12.1666|11.5|11.445|12|12.722|14|15.417|17.167|17.3333|15.833|15.417|14.5|16.333|16.542|18.833|17.063|17.688|12.75|15.125|13|12.5625|11.9375|12.75|10.4375|10.9375|12.3125|14.625|15.2|14.3|13.9|13.84|15.5|14.5|14|14|13.4|13.78|14.19|14.95|17.49|16.2|19|22.85|23.32|22.03|19.28|24.26|16.43|17.61|20.57|25.45|22.02|23.37|21.12|18.02|15.94|17.23|17.18|12.89|8.28|10.93|12.52|12.39|12.21|10.95|11|12.96|13.02|10.5|9.78|12.25|12.05|13.33|12.91|11.84|12.21|12.85|12.3|14.59|14.11|16.8|18.21|16.46|19.49|19.6|19.41|19.9|18.68|19.4|23.6|30|31.2|33|24.9|28.1|27|31.55|40.6|42.46|42.39|34.96|33.56|31.46|26.72|13.48|15.67|||||||||||||||||22.64|18.34|18.48||
2025-07-04 09:18:59|russ2000_1245|OSUR|price_second_month|0|||||||||||||||||10|9.2501|5|7|7.2501|8|7.7501|7.2501|6|5.875|6.2501|5.2501|7.875|8|9.375|15.375|17.875|16.5|21.5|18.625|20|17.875|22.375|18.625|20.125|17.625|20.625|16.375|16.625|21|20.5|19|14.75|15.3754|11.7505|17.7495|20.5|14.4998|12.2495|12.8749|8.7496|6.3756|6.0629|6.75|5.688|4.25|5.875|6.375|6|7.375|4.563|11.875|10.375|12.625|6.5|8.688|11.3|13.01|9.66|5.2|6.701|3.74|5.985|6.82|7.39|9|8.32|8.76|7.39|6.27|7.16|6.7|8.28|9.27|13.56|9.52|8.73|6.86|8.61|7.96|7.66|9.2|9.48|7.14|5.44|4.99|3.44|2.56|3.64|2.64|3.84|5.5|4.52|3.38|5.25|6.93|8.62|7.33|9.5|10.03|10.35|9.71|7.7|5.56|4.38|4.78|6.15|6.94|6.32|8.33|9.01|7.16|6.19|5.4|6.25|6.71|7.68|8.57|8.43|11.21|15.07|20.41|16.55|17.26|17.01|16.01|12.7|10.75|8.3|6.6|8.1|6.03|14.54|11.72|||||||||||||||||3.8|3.48|2.88||
2025-07-04 09:19:01|russ2000_1246|TREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|4.2|12.45|8.71|6.74|8.62|6.69|7.28|7.59|7.29|5.69|5.31|5.44|7.59|9.1|15.99|16.25|17.12|19.24|23.88|30.04|33.71|25.16|31.9|45.26|53.04|57.44|104.66|102.2|68.9|83.25|101.03|101.4|118.4|157.9|231.55|297.8|348.5|260.1|249.35|260.34|325.58|377.28|302.91|360.53|275.82|257.3|305.05|||||||||||||||||44.21|40.39|35.02||
2025-07-04 09:19:04|russ2000_1249|ENTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.67|25.4|38.99|39.36|42.58|45.35|35.89|40.05|39.2|30.8|28.09|24.53|22.19|31.29|28.82|30.2|42.37|48.02|78.62|99.34|91.94|80.15|103.08|93.38|70.75|63.43|49.82|51.6|49.67|||||||||||||||||8.6|7.78|5.93||
2025-07-04 09:19:05|russ2000_1250|GOOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.9|15.97|16.2|16.99|16.75|15.75|16.4|16.74|19|18.49|19.94|20.1|20.35|20.09|18.93|17.28|17.32|17.92|14.83|9.22|7.5|11.59|13.554|13.67|13.99|16.09|16.09|18.5|18.41|19.2|15.97|15.73|18.11|16.02|17.37|17.62|18.98|20.05|17.78|18.2|17.57|17.85|18.19|17.68|17.6|17.81|14.5|14.44|14.34|16.63|17.92|19.46|20.61|20.41|21.01|22.99|17.24|18.89|20.13|19.05|21.4|21.31|22.23|22.78|21.53|17.92|18.31|||||||||||||||||17.61|16.23|14.35||
2025-07-04 09:19:07|russ2000_1251|CPF|price_second_month|0|||||||||||||||||||||41.5752|49.5054|51.8849|83.3683|81.5559|90.6177|85.1806|79.7436|76.5727|70.6818|57.9953|71.588|89.2591|86.0868|86.993|96.0547|87.8991|87.8991|81.5559|101.4918|95.1486|97.8671|93.3362|97.8671|100.5856|96.0547|86.094|92.43|97.8671|119.6153|117.803|112.3659|114.6422|110.5536|106.9289|115.9906|129.5905|134.1142|152.2377|141.3636|137.7389|123.24|124.1535|125.0524|154.05|167.2005|183.5117|163.1118|173.9859|187.5858|182.1488|195.0527|196.4591|264.2411|219.2948|237.0558|309.1875|312.7397|375.3747|414.6665|397.7029|384.5089|400.1677|397.7029|350.8716|405.2422|484.6958|519.058|514.7084|501.3695|530.6571|536.4566|521.5228|524.7126|543.2711|546.4608|491.9452|461.3527|293.0213|268.0833|216.3225|172.5361|183.0622|57.5603|86.703|40.3067|11.7441|18.8485|34.9422|22.7632|20.5883|17.3261|14.34|12.19|13.32|13.84|12.83|13.9|14.77|15.49|18.34|16.99|19.88|19.73|19.04|17.58|19.14|22.94|23.42|20.74|23.24|19.93|23.97|25.59|29.55|31.58|30.25|29|32.2|27.87|29.44|28.33|28.04|29.18|27.79|27.82|29.06|23.92|16.11|15.49|||||||||||||||||31.92|29.04|26.7||
2025-07-04 09:19:10|russ2000_1252|CTRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.17|12.71|12.75|11.64|10.78|11.11|13.39|15.06|14.45|15.78|18.1|19.15|18.43|13.25|16.44|18.45|20.02|22.84|24.93|23.78|20.87|22.92|19.79|18.86|||||||||||||||||29.79|25.87|28.76||
2025-07-04 09:19:12|russ2000_1253|ARC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|17.6|21.16|25.95|35.42|29.56|30.49|34.82|30.39|24.17|15.2|16.83|19.13|16.35|9.1|5.57|8.09|9.31|6.19|7.14|9.83|6.92|7.03|9.11|9.38|3.9|4.02|6.52|5.37|4.43|2.5|2.35|3.72|4.98|8.5|7.38|6.23|7.37|9.63|9.28|8.13|6.34|4.68|3.74|4.24|3.27|4.71|4.67|3.29|3.6|2.87|2.19|1.93|3.21|2.45|2.6|2.01|1.44|1.15|1.2|0.9401|1.23|||||||||||||||||||||
2025-07-04 09:19:13|russ2000_1255|MSEX|price_second_month|0|3.375|3.25|3.75|3.75|3.5625|3.875|4.3125|4.75|6.3126|5.5625|5.75|6.5625|6|7.3126|7.125|7.6251|6.75|7.25|6.6251|7|6.5|6.375|6.8125|6.8751|6.6875|6.5|6.1875|6.0626|5.9375|5.8751|5.6563|5.8751|6.125|6.1875|6.6875|7|7.75|8.75|9|8.5|8.8751|9.25|10|10.375|8.5|8.8751|9.1248|8.3748|8|8.2498|9|9.1248|8.2498|8.2498|8.6248|8.6248|8.1878|9.1248|9.3748|10.3099|10.0287|10.3724|12.4969|10.8723|11.8408|14.9963|17.3082|13.1842|14.4964|14.5589|14.6214|15.0587|17.8505|16.7308|16.7958|17.0582|17.943|17.5456|16.7576|16.6233|17.5306|19.87|19.64|20.18|19.66|18.35|19.9|17.91|19.34|21.39|19.05|19.3|18.12|20.32|18.59|18.12|19.2|18.75|18.9|18.85|18.44|17.72|17.2|13.99|13.77|15.22|16.16|16.55|16.82|16.35|17.46|18.77|18.76|18.19|18.5|18.42|18.22|18.75|18.71|19.46|19.25|20.02|21.98|20.21|20.47|20.53|22.04|23.26|21.83|22.76|25.63|28.02|36.95|33.37|40.74|37.65|35.32|37.98|46.12|35.44|44.44|45.8|51.84|58.87|59.16|61.04|62.81|59.47|67.86|64.13|||||||||||||||||65.435|50.13|57.95||
2025-07-04 09:19:16|russ2000_1257|STFC|price_second_month|0||||||||||||||||||||||||||||||||||2.125|2.4584|2.9167|3.4167|3.625|3.75|4.4167|4.5417|4.1667|4.2084|4.3333|4.6667|4.6667|4.584|5.5|5.875|7.584|7.6667|7.75|8.334|7.688|7.938|9.063|9.719|11.125|12.438|16.5|16.063|12.75|12.25|11.6875|12.25|12.5|9.5625|7.875|11.25|12.5625|13.625|15.6875|15.05|15.27|16.13|15.08|16.2|15.2|14.66|16.31|23.12|25.27|25.9|24.25|30.75|30.09|26.8|27.93|27|30.47|34.43|32.58|32.5|31.34|33.36|32.41|30.94|29.92|27.88|27.14|27.55|30.87|21.48|16.72|16.71|17.17|16.23|18.34|18.08|13.98|15.74|17.28|16.69|14.08|11.92|13.98|13.65|14.05|14.52|16.8|18.26|18.67|22.58|20.02|21.61|21.7|19.68|23.69|21.25|21.9|23.21|21.52|20.5|22.96|25.79|26.83|24.86|24.74|27.91|27.58|31.02|31.39|35|33.67|34.19|31.97|32.78|24.98|19.94|15.43|||||||||||||||||||||
2025-07-04 09:19:18|russ2000_1259|ATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|39.78|39.97|39.57|15.12|18.11|19.81|20.55|15.45|13.25|14.7|14.1|38.525|49.45|40.45|39.95|38.58|22.33|13.13|13.87|11.12|11.32|13.64|||||||||||||||||12.175|6.91|7.8||
2025-07-04 09:19:20|russ2000_1260|GLDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5.19|5.25|5.53|5.51|5.37|5.75|7.35|9.2|8.24|8.45|6.77|5.42|7.28|4.2|2.33|5.21|6.7|5.9|5.86|5.69|4.72|7.67|7.79|6.07|4.77|5.65|7.215|6.55|7.6|8.61|9.66|8.23|6.66|8.89|7.86|7.7|7.34|7.58|7.42|5.77|5.2|3.99|3.5|4.56|3.88|4.45|4.85|4.2|3.7|5.05|4.45|4.95|5.35|7|7.74|10.59|10.99|10.9|10|9.19|9.86|||||||||||||||||12.63|8.49|11.18||
2025-07-04 09:19:22|russ2000_1261|KBAL|price_second_month|0|3.5481|3.7183|3.8883|4.18|4.0828|4.8118|5.3951|6.3672|5.9783|6.4158|6.0755|5.8811|5.8325|5.4923|5.8811|8.4086|7.9711|9.7209|6.9018|6.8046|7.1934|6.8046|6.0269|6.5616|6.8046|8.1655|8.2627|8.3599|8.7488|7.5823|6.7074|7.6795|9.0404|8.0683|7.8739|10.4985|9.8181|10.3041|10.0125|11.8595|11.3734|11.5678|12.1511|11.8595|9.332|9.7938|9.2838|10.4985|10.7902|10.0125|10.0615|11.5678|11.5678|12.9288|16.2339|15.359|15.359|17.4976|15.5783|16.2339|19.1501|13.3176|14.9701|12.6371|13.9981|15.0187|12.8315|11.8109|12.5399|13.2204|11.422|11.7136|11.2762|11.7739|11.0507|12.225|12.8471|11.4862|11.5717|10.5219|12.2561|11.6884|11.5251|13.0337|10.7629|10.5763|11.5873|11.1129|9.5653|9.8297|8.2822|11.0196|11.665|13.7181|18.6563|16.3544|10.6152|10.4441|10.3741|8.1266|8.2044|8.1889|5.2026|4.666|4.6738|4.946|6.338|5.1404|5.467|4.0206|4.5571|5.5681|5.2726|4.4327|4.7205|4.7904|5.3504|8.7332|9.7053|7.1623|7.6134|7.6523|11.5795|14.5969|12.5438|12.3494|9.39|9.55|12.19|10.93|12.37|10.53|11.7|12.45|15|16.4|17.18|16.96|18.54|16.43|16.25|17.47|15.26|15.69|15.44|17.55|21.38|16.18|11.19|11.21|||||||||||||||||||||
2025-07-04 09:19:25|russ2000_1263|IBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|47.82|53.06|46.37|50.34|42.9|36.07|39.93|38.36|39.95|27.04|38.02|44.41|59.8|63.3|57.15|55.85|68.65|70.2|73.15|70.2|57.02|58.38|53.45|48.22|58.38|48.64|36.21|47.19|||||||||||||||||||||
2025-07-04 09:19:26|russ2000_1264|CALX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.91|12.9|19.1|21.22|14.78|9.02|9.04|8.09|5.53|7.08|8.46|10.12|12.69|10.05|8.06|8.27|10.5|10.6|8.74|7.76|7.1|7.41|6.63|6.76|7.51|7.7|6.9|6.6|4.9|6.9|6.55|6.75|7.7|9.65|8.49|6.39|5.85|7.89|9.43|12.77|20.56|||||||||||||||||32.53|37.02|46.24||
2025-07-04 09:19:28|russ2000_1265|RAIL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|48.26|67.9|63.89|58.2|56.25|53.42|48.04|45.3|33.61|40.08|39.95|31.28|20.32|16.35|16|19.97|18.62|20.67|25.38|23.325|24.16|30.76|25.75|18.18|21.06|29.25|20.51|19.03|19.22|21.01|17.84|18.24|23.12|25.27|25.16|30.11|31.96|31.3|22.97|21.55|23.87|18.81|14.3|14.66|15|13.71|17.16|18|15.55|14.79|16.82|16.78|9.19|7.97|6.09|4.18|2.1|1.56|1.25|1.62|||||||||||||||||9.8|8.11|7.91||
2025-07-04 09:19:30|russ2000_1266|CVEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|10.72|3.78|3.99|1.25|1.98|0.9035|2.01|1.21|1.78|3.51|1.99|1.98|2.01|3.55|3.75|3.95|1.69|2.62|1.46|1.26|0.8842|1.32|0.5149|0.8323|||||||||||||||||23.38|21.5|21.81||
2025-07-04 09:19:31|russ2000_1268|PEBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.1679|7.1679|7.6159|7.8847|8.1536|7.8847|8.423|8.2431|8.602|8.423|9.265|9.4617|9.117|9.866|11.817|12.469|14.528|15.937|19.351|18.5389|20.409|16.5874|17.2379|16.1809|18.1567|19.6773|15.7418|12.5935|12.1015|12.0031|10.8225|13.3806|15.6237|17.9221|16.4069|18.0087|23.7576|26.2095|24.6667|22.7619|24.1238|27.95|28.47|28.76|25.34|25.74|31.19|26.05|28.2|28.1|29.02|29.46|28.48|30.24|28.448|27.75|27.61|26.33|24.19|21.72|23.69|20.54|17.44|9.22|17.73|15.81|9.04|14.38|15.17|12.09|12.99|13.5|12.46|10.67|12.87|16.17|18.77|22.1|20.2|21.67|20.04|20.96|23.96|24.47|24.6|23.97|24.21|23.74|23.09|21.98|20.62|17.84|21.59|23.77|29.21|32.52|30.25|31.06|33.86|34.49|37.53|35.86|34.9|33.34|30.91|30.71|32.71|28.55|22.47|21.14|||||||||||||||||35.08|32|29.32||
2025-07-04 09:19:35|russ2000_1269|TTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:19:35|russ2000_1270|AREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:19:36|russ2000_1271|RIGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2754|51.2949|51.2049|48.5995|37.2596|31.6797|21.5998|11.6999|7.4699|9.4499|7.8|16|22.208|17.23|20.6|24.33|19|19.39|19.93|23.94|9.5|9.31|9.84|11.13|10.47|9.59|9.03|7.34|19.82|20.5|21.68|6.56|6.75|8.52|7.89|8|8.56|6.37|7.83|7.63|6.61|7.95|7.92|7.13|10.07|7.6|9.72|8.45|6.68|4.51|3.07|2.73|3.6|3.13|2.56|2.04|2.99|3.56|3|3.08|2.37|2.51|3.93|2.83|2.45|2.52|2.46|4.25|3.76|3.95|3.31|2.75|2.4|2.14|1.69|2.3|2.12|2.04|2.52|||||||||||||||||27.61|23.06|19.2||
2025-07-04 09:19:38|russ2000_1272|CMLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0349|20.9|11.3|16.71|16.75|13.55|16.69|13.32|5.31|5.36|||||||||||||||||0.777|0.72|0.189||
2025-07-04 09:19:40|russ2000_1273|MED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||206|150|168.75|100|106.25|103.15|118.75|125|153.15|75|103.15|75|81.25|87.5|90.65|106.25|81.25|37.5|18.75|9.35|16.375|8.375|3.875|1.125|1.09|1.14|3.6|1.19|0.94|0.5|1.26|3.09|5.3|12.4|13.15|15.2|9.78|7.39|3.35|3.44|2.82|3.07|4.11|5.39|6.99|18|11.88|13.05|8.52|8.73|6.45|4.21|4.2|5.85|8.29|4.25|4.6|9.6|18.78|26.98|21.14|31.37|26.72|24.36|23.14|26.72|16.41|13.91|16.23|18.06|27.89|31.72|23.18|28.81|24.86|27.09|26.34|31.43|33.6|29.5|31.64|32.19|27.77|30.32|30.35|31.91|36.77|39.08|44.84|41.61|56.62|68.53|63.79|146.49|228.75|148.5|127.43|128.95|99.96|87.91|83.11|102.34|162.72|||||||||||||||||19.67|14.36|14.07||
2025-07-04 09:19:43|russ2000_1274|EBF|price_second_month|2|3.4757|3.7671|3.3716|3.226|2.7056|3.5381|4.9742|5.0159|5.5153|5.7443|6.6392|6.889|6.8057|7.1179|8.7829|8.8914|12.7853|10.12|10.4532|10.3907|11.3902|11.994|12.6187|14.3262|14.8334|14.0833|14.6667|15.25|13.8334|10.6667|12.9167|14.8334|16.5833|20|18.5|17|16.375|15.875|16.875|16.375|16|12.75|13.875|13.875|14|13.5|12.5|13.375|12.75|14|11.875|10.75|10.875|11|10.875|10|8.875|10.5|10.375|12|10.8125|10|9.625|8.8125|9.25|8.8125|7.875|6.75|8|7.3125|7.44|7.91|8.85|8.84|9.93|12.9|12.4|12.8|11.1|12.5|14.47|14.36|15.9|14.99|18.2|20.23|17.13|15.5|18.21|17.1|19.25|19.7|19.4|22.97|25.19|24.45|20.18|20.44|15.84|16.94|15.45|11.77|11.19|9|14.73|15.15|15|18.49|16.92|18.04|16.63|18.68|17.54|14.63|16.54|15.76|14.34|15.3|15.61|15.37|18.53|17.75|14.47|14.96|14.18|14.83|13.34|15.38|16.78|20.03|19.97|19.54|17.32|14.65|16.9|17.6|19.25|20.15|19.9|17.9|21.75|19.36|19.84|20.18|20.33|19.59|20.86|18.61|17.3|16.52||||||||||||||||20.36|20.75|17.95|18.66||
2025-07-04 09:19:46|russ2000_1275|GOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.022|117.0238|133.6232|122.0873|132.2144|105.7715|95.6444|79.8912|80.4539|75.9529|60.1997|67.795|81.5791|106.8967|99.5827|100.1454|108.6971|81.2415|69.2691|71.3395|73.815|58.1068|64.9932|64.4981|64.8132|39.9231|46.2244|71.3395|98.39|124.1352|171.0348|177.5611|172.8351|180.6217|128.2311|125.4405|102.8009|123.6851|120.4445|107.9319|140.5636|112.7479|112.5229|115.4035|149.8805|131.8768|60.1322|69.6742|65.7134|60.1772|59.6821|69.2241|69.4041|78.766|104.2862|112.0278|89.7032|82.6368|69.2241|66.8386|44.5591|28.1307|23.0897|31.4614|33.3968|38.9329|35.3772|44.8741|61.0774|55.0912|32.1365|22.1895|20.7042|13.7278|6.9314|3.5886|3.5475|3.66|4.13|6.83|6.82|9.23|8.1|9.05|8.43|9.45|6.95|5.38|5.07|6.2|5.7|4.07|3.31|4.19|||||||||||||||||10|9.7|7.7||
2025-07-04 09:19:48|russ2000_1277|AVD|price_second_month|0||||||||||||||||||||||0.6574|0.6105|0.634|0.7513|0.7279|0.7279|0.8923|0.7044|0.5752|0.4697|0.4226|0.5518|0.6927|0.6574|0.6809|1.0096|0.8687|0.7513|1.0096|1.2209|1.2209|1.4557|1.4792|1.2093|0.7982|0.6105|0.8452|0.6577|0.681|0.54|0.9817|1.1887|0.672|0.7365|0.8655|0.7882|1.0335|0.7365|0.7747|0.633|0.5557|0.6847|0.6586|0.5682|0.7038|0.5424|0.749|0.8949|0.8452|1.1079|1.3182|1.5637|1.8125|2.125|2.4562|3.2917|3.4583|3.875|3.68|4.61|6.8|8|8.8825|14.4|11.4038|14.3438|14.5988|13.425|15|17.2875|21.5325|18.93|15.05|17.82|17.26|13.79|15.66|16.35|15.11|13.37|14.84|9.76|13.81|10.21|8.76|7.35|6.45|7.97|6.61|6.82|8.23|11.95|11.94|12.76|16.52|26.95|29.42|33.27|31.03|30.46|25.08|28.73|22.25|15.22|13.44|10.89|11.27|13.78|13.36|15.76|12.61|13.1|16.85|18.2|15.75|16.85|20.25|19.9|19.5|21.55|21.9|16.72|18.78|13.28|14.17|16.1|15.25|13.3|14.15|||||||||||||||||6.01|5.14|4.92||
2025-07-04 09:19:51|russ2000_1278|AERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|15.84|17.49|27.24|28.79|10.62|15.52|26.49|16.5|17.87|19.42|39.15|47.35|55.5|55.15|62.35|51.15|50.6|62.4|39.89|40.04|39.03|22.21|18.09|18.74|15.09|11|||||||||||||||||||||
2025-07-04 09:19:52|russ2000_1279|AT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|15.46|15.45|14.82|12.54|14.74|13.78|14.35|11.71|10.32|4.85|3.98|3.65|2.51|3.37|3.88|2.28|2.9|3.2|2.09|2.05|1.79|2.38|2.58|2.65|2.35|2.35|2.3|2.5|2.1|2.2|2.25|2.19|2.78|2.61|2.27|2.38|2.41|2.11|2.1|||||||||||||||||||||
2025-07-04 09:19:53|russ2000_1280|BIOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:19:54|russ2000_1282|RMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|27.77|29.72|33.45|32.76|33.14|35.17|36.67|33.18|40.39|41.85|50.15|57.5|54|61.35|52.5|54.85|52.45|50|33.28|39.28|30.35|26.3|38.09|29.4|28.88|35.73|||||||||||||||||13.16|8.88|7.55||
2025-07-04 09:19:56|russ2000_1283|SHAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.76|44.89|43.4|41.64|38.3|35.41|36.78|35.83|36.9|30.6|40.42|38.99|61.63|58.87|55.55|52.89|59.18|98.59|62.22|61.67|55.53|63.6|||||||||||||||||133.73|108.6|129.79||
2025-07-04 09:19:57|russ2000_1284|STAA|price_second_month|0||||||||||||||||||||||||||||||||5.5|7.5|5.375|14.75|15.25|9|5.125|4.25|4.125|4.75|4.75|5.75|5.5|4.75|5.125|10.375|10.25|9.75|10.5|11.625|13.75|14.75|13.25|11.375|12.625|13|17|17.375|16.25|12.438|7.5|8.8125|9.4375|11.9375|12|9.875|12|13.625|16.6875|13.875|9|3.4|3.32|4.25|4.8|5.06|3|3.26|3.74|11.13|12.05|10.991|7.86|7.53|4.77|5.94|6.45|3.9|5.11|5.7|8.12|8.63|6.85|7.01|6.16|4.53|2.93|2.82|2.32|3.35|5.47|1.82|1.25|0.99|2.95|3.74|3.76|5.2|4.57|5.35|6|5.92|8.19|9.83|10.43|8.49|6.55|5.78|5.39|8.9|12.69|12.62|14.16|15.43|11.51|9.21|6.86|9.34|7.99|8.39|6.23|5.43|8.78|10.85|9.95|9.15|11.95|17.35|15.7|29.75|47.7|38.01|36.8|23.17|30.11|36.86|31.38|38.8|47.95|||||||||||||||||29.1|17.5|17.81||
2025-07-04 09:20:00|russ2000_1285|NANO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:20:00|russ2000_1286|LTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:20:01|russ2000_1287|AXAS|price_second_month|0||||||||||||||||||||||||||||||||||55|110|135|135|130|155|150|167.5|235|177.5|225|250|205|215|190|175|170|127.5|100|135|105|155|227.5|267.5|280|320|195|195|110|100|25|43.76|60|25|27.5|30|72.5|56.26|91|87.4|47.4|25.8|21|15|14.6|15.4|18.2|20.6|20|19.4|53.4|37|32.4|50.2|55.8|54.6|92|132.6|113.8|94.2|82|84.598|61|79.8|71.6|68|75|89|72.2|24.8|17|23.6|22.4|38.8|38.4|52.4|48.2|85.2|119.4|88|73.8|72.2|80.4|55.2|40.6|44.4|41.2|46.6|50.4|72|67.4|100.4|118.2|66.5|61|58.6|39|26.4|18|22.6|28|42|42.4|36.8|34|41.4|43|54|45|32.6|25|19.102|10.438|5.14|3.8|3.884|3.838|||||||||||||||||||||
2025-07-04 09:20:04|russ2000_1289|KODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|30.18|27.68|23.12|20.33|18.86|19.01|13.38|12.91|8.38|13.11|15.66|14.95|14.35|9.4|7.5|3.4|5.25|5.2|3.25|3.94|3.07|2.46|2.31|2.41|3.22|2.73|6.76|||||||||||||||||7.25|7.02|5.68||
2025-07-04 09:20:07|russ2000_1290|SAGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|42.28|71|51.72|44.15|32.11|32.91|38.03|50.8|67.4|64.75|80.37|94.15|155.4|152.69|164.84|115.29|153.97|174.36|166.41|150.19|64.45|39.06|50.11|||||||||||||||||5.47|7.3|6.46||
2025-07-04 09:20:08|russ2000_1291|UIHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.25|7.6|2.98|2.61|4.5|4.05||4|3.5|2.2|3|3.25|3.45|||6||5.5|5.29|5.51|6.39|7.74|10.16|14.14|17.28|15.94|18.75|24.41|14.66|13.17|19.02|18.75|17.56|15.78|13.88|16.92|15.98|15.95|16.61|19.55|21.1|20.82|19.4|16.52|14.26|12.24|12.65|10.21|7.45|7.83|||||||||||||||||||||
2025-07-04 09:20:10|russ2000_1292|TRC|price_second_month|0|6.035|5.7847|6.0907|7.2865|7.3421|9.4836|9.2055|13.7387|18.689|16.0748|21.4424|51.6174|41.3829|42.7178|40.2704|43.3853|38.268|36.1544|24.0288|19.6902|22.9163|24.4737|34.2632|34.8195|37.2668|43.0515|42.8291|36.9331|38.4905|29.8135|20.8027|23.0276|22.5826|19.2453|15.1292|16.9091|16.1304|14.7955|16.2417|15.018|16.0192|13.1268|13.5718|12.6818|12.3481|13.2381|10.7907|11.3469|12.0144|12.5706|13.0156|14.0168|15.7967|14.128|14.4618|14.9067|15.1292|32.0384|25.8087|26.6435|23.7511|17.5766|17.9103|15.5742|23.695|27.2549|21.4145|22.3601|20.2465|22.0264|19.9795|19.134|23.4058|23.1833|20.5935|23.4058|26.8321|21.7505|25.2302|22.6938|27.6331|28.3005|35.1532|34.7616|30.9081|33.1864|35.1977|43.8303|46.1886|45.5301|36.7996|42.1838|37.0933|38.6151|45.183|42.2105|43.8481|36.8263|34.3967|31.5044|35.5181|30.4453|23.2367|18.6445|22.8629|22.7561|23.6817|28.8345|22.2951|19.3285|22.013|23.9422|33.5337|24.743|22.4498|26.5903|24.2425|25.4437|25.3891|26.6631|27.4457|27.0362|32.4599|32.2597|27.7096|25.5893|25.8077|22.3679|22.7319|21.5034|19.2193|16.0161|21.2304|21.6035|23.8785|20.9756|18.2183|18.1819|22.45|22.15|24.6|22.23|18.07|18.49|16.19|16.74|16.44|15.08|14.34|14.31|||||||||||||||||16.12|15.36|16.69||
2025-07-04 09:20:13|russ2000_1293|WSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.98|12.7199|11.62|11.64|12.97|13.36|12.96|13.63|14.92|17.43|14.7|13.36|14.16|14.29|15.15|14.98|15.57|14.14|11.11|12.06|10.42|13.68|14.44|13.59|14.16|11.55|12.44|14.91|12.34|12.34|13.73|14.08|14.35|12.74|12.26|13.83|12.95|6.37|6.62|||||||||||||||||14.72|13.62|12.32||
2025-07-04 09:20:15|russ2000_1294|AGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.5|571.5|450|546.75|675|583.56|567|433.08|374.31|375.84|430.92|300.6|432|484.56|444.24|363.6|290.52|232.56|339.12|273.96|239.04|193.32|190.44|244.8|76.68|61.56|73.08|71.64|105.84|87.12|75.96|79.2|83.52|68.4|18.72|16.2|21.24|74.52|27.36|29.16|36.36|28.044|32.4|33.48|33.12|18.72|2.4|2.89|5.3|4.54|3.9|4.32|4.06|3.44|2.64|3.63|2.9|3.12|2.96|5.2|6.8|6.57|4.28|2.82|4.22|6.05|4.35|4.54|3.37|3.58|3.89|4.7|3.39|1.59|2.4|2.99|2.78|2.95|4.1|3.79|2.88|4.43|||||||||||||||||3.42|2.85|3.43||
2025-07-04 09:20:17|russ2000_1295|SRDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|4.625|4.5625|4.9688|6.5625|7.375|10.625|16.3125|11.75|23.7188|20.8125|32.25|52.31|47.22|33.8|34.5|34.45|28.309|32.25|26.8|38.169|33.04|21.17|20.75|22.3|23.76|30.1|30.58|39.42|37.95|39.2|38.16|37.38|37.69|34.12|37.68|37.8|50.09|48.63|43.3|43.78|40.2|22.62|19.09|19.55|22.03|23.04|19.68|16.91|12.85|9.25|12.46|14.84|10.66|11.72|14.32|14.28|18.73|19.38|24.53|26.73|21.2|23.65|24.62|21.33|20.44|21.43|23.54|24.38|23.36|21.48|19.42|22.32|29.06|25.55|24.75|23.05|25.7|31.95|30.1|49.55|76|56.52|56.81|42.44|47.06|40.23|34.91|37.76|46.87|||||||||||||||||39.45|32.86|29.02||
2025-07-04 09:20:20|russ2000_1298|XOMA|price_second_month|0||||||||||||||4350|2700|6075|6900|6450|2925|3600|3225|4500|3750|4275|5325|6075|6300|6225|7237.5|5550|5475|9000|9300|6900|5175|7350|6075|3375|3000|2475|1762.5|1950|1762.5|1350|1087.5|1012.5|1012.5|618.9|675|1050|656.4|1218.9|2156.4|1781.4|1181.4|2062.5|1537.5|1875|2043.9|1490.7|1462.5|618.75|975|1050|1425|1368.75|900|2775|975|3637.5|2709.375|2165.625|3816|3438|2586|2412|1220.7|1624.5|1671|1083|1809|2811|2073|1800|1257|744|600|432|420|438|513|504|537|510|681|960|1020|831|1080|762|600|621|282|153|243|261|225|142.74|132.33|57.8|47.6|104.6|60.8|39.2|29|30.2|47.8|69.4|61|54.3|83.8|93.4|95.6|167.2|82.8|87.6|113.8|73.8|70.4|16.618|26.6|15.2|13.702|11.35|5.58|4.7|6.47|11.09|30.2|26.84|21.45|18.73|15.03|14.06|18.72|17.59|24.48|24.3|20.62|19.02|||||||||||||||||33.45|22.7|24.76||
2025-07-04 09:20:23|russ2000_1299|ATRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|13|8|13.5|6.752|7.5|7.376|3|2.625|3.5|2.563|2.125|2.813|4.313|4.781|4.781|4.375|4|3.5|2.9|3.95|3.3|1.96|0.74|0.45|0.75|1.85|1.35|1.2|1.07|1.04|1.3|1.35|0.78|0.87|1.26|1.38|1.36|1.02|1.23|1.21|1.79|1.37|1.03|1.02|0.81|0.74|0.35|0.42|0.55|0.96|1.13|1.2|1.48|1.45|1.39|1.67|1.75|2.48|2.56|2.59|2.96|3.91|3.79|3.54|3.96|4.38|3.8|4.54|3.01|2.13|2.29|2.61|2.14|1.8|1.25|0.9799|0.8664|1.26|1.88|2.46|2.53|3.14|1.81|2.2|2.53|3.54|3.37|3.2|2.93|3.24|4.89|3.1|2.82|2.84|||||||||||||||||||||
2025-07-04 09:20:25|russ2000_1300|MBWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7506|17.6254|16.2496|16|17.2502|15.1252|12.9576|11.8778|10.582|8.7464|9.2863|9.9341|13.8322|15.5011|17.2336|16.0566|19.4762|21.5429|18.7619|19.6238|24.5|25.77|32.24|32.19|35.93|32.24|34.13|40.8|42.52|40.85|44.76|39.89|39.28|39.5|39.74|38.09|35.11|27.94|21.66|17.42|14.35|8.48|8.71|6.75|4.27|3.58|3.79|3.51|3.52|6.01|4.87|6.98|9.05|9.13|8.35|9.242|13.45|14.73|16.88|14.23|16.93|17.05|20.39|21.67|20.02|21.18|19.66|19.29|19.23|19.62|20.63|25.4|22.86|24.97|26.7|34.72|33.44|31.86|30.44|36.08|33.1|36.31|35.23|31.41|34.73|32.15|30.77|35.2|28.69|22.62|21.38|||||||||||||||||50.05|48.21|44.16||
2025-07-04 09:20:28|russ2000_1301|DHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|7.29|6.85|8.95|2.97|2.39|4.31|5.67|5.88|6.62|8.52|6.56|10.33|13.79|14.26|8.55|7.05|8.95|10.01|7.98|8.5|9.77|9.09|8.59|7.12|7.08|7.12|8.48|11|8.58|8.53|8.12|9.25|7.51|6.75|7.68|6.55|4.95|2.85|1.85|1.95|1.65|1.9|2.25|1.77|3.04|3.75|3.7|3.27|2.66|2.81|2.7|||||||||||||||||1.78|2.42|2.15||
2025-07-04 09:20:31|russ2000_1302|KIRK|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|11.3|12.39|16.5|17.53|18.15|16.88|12.15|8.601|12.45|11|9.06|9.08|6.19|6.62|5.08|4.9|5.09|4.954|3.75|1.62|0.91|0.77|2.25|2.48|2.58|3.73|10.83|13.71|17.8|20.78|16.45|13.37|14.06|14.5|12.15|9.12|13.6|17.03|11.84|9.96|10.43|11.22|16.84|18.46|25.21|19.14|17.69|16.77|23.64|23.79|28.72|21.03|15.43|16.91|14.49|12.03|15.51|11.48|9.75|11.32|12.86|9.96|12.3|9.18|8.85|7.52|2.27|1.4|1.3|0.8|2.52|8.31||||||||||||||||2.19|1.62|1.26|1.08||
2025-07-04 09:20:33|russ2000_1303|IMMU|price_second_month|0||||||2.5833|2.625|3|2.6667|2.4167|2.0417|2.5833|4.25|3|3.4167|5.3333|7.75|7.4167|3.3333|5.25|5.9167|4.8333|3.6667|3.1667|3.1667|2.75|2.6667|2.5|2|1.3333|2|3.5|4.9167|7|6.25|7.25|5.6667|4.6667|6.9167|5.6667|5.3333|4.6667|3.75|3.6667|3.625|4.875|4.25|3.125|2.5|7|5.125|7.375|7.875|8|6.688|5.563|5.313|4.5|4.938|4.5|5.125|2.6875|3|2.875|2.4375|1.0938|2.3438|29.125|12.375|25|19.0625|12.9375|15.99|14.63|23.8|16.61|11.7|5.75|7.35|2.8|6.98|8.82|3.86|4.24|6.06|2.81|2.81|2.66|1.8|1.94|2.03|2.88|2.78|2.25|2.55|4.55|5.33|2.09|2.26|2.47|2.67|2.16|1.78|0.99|2.49|5.51|3.1|3.79|3.48|2.86|3.15|3.66|4.42|4.01|3.36|3.56|3.32|3.37|3.19|2.3|3.91|5.95|4.32|4.74|3.33|3.33|4.13|4.08|3.86|2.16|3.29|2.26|4.84|2.77|3.22|5|7.55|12.64|10.86|16.91|22.06|26.76|20.09|15.76|13.07|12.8|18.78|16|33.59|44.56|||||||||||||||||||||
2025-07-04 09:20:35|russ2000_1305|DCO|price_second_month|0|9.9182|10.0849|11.5434|10.0015|8.1888|9.6891|8.0846|8.3972|7.3554|7.3554|7.6471|8.7306|6.7303|5.1883|4.1465|4.9383|3.8548|4.2923|1.792|2.9588|2.1667|1.75|1.1667|1.0833|2.5001|3.0833|3|2.75|3.1667|2.75|2.5001|3|3.5001|3|3.1667|2.8334|2.8334|3|2.9167|2.6667|2.5833|2.5001|2.0833|2.3333|3.1667|2.9167|3|4.083|4.459|6.292|6.833|8.25|9.75|11.083|14.75|16|17.5|24.833|21.625|21.459|21.417|17.1875|16.6875|12.5|11.4375|12|8.875|9.3125|11.1875|14.5|11.875|12.7|13.7|13.45|9.95|13.9|19|19.8|13.9|12|13.88|16.99|22.27|22.45|18.85|21.67|25.35|20.4|16.45|20.75|20.49|22.09|19.42|17.33|22.97|25.58|24.97|28.87|36.76|27.73|31.67|26.47|16.72|12.72|19.01|18.06|18.65|17.49|19.77|19.2|22.38|22.37|19.63|18.56|11.97|15.27|9.03|14.68|15.67|15.5|19.43|26.15|25.34|27.8|25.39|31.06|24.9|24.88|23.29|23.62|16.74|14.38|16.9|23.74|28.6|30.81|31.81|27.5|27.97|28.14|33.76|40.69|39.23|42.43|45.13|41.18|48.88|44.65|32.2|37.37|||||||||||||||||67|58.62|70.38||
2025-07-04 09:20:38|russ2000_1307|PETS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6364|1.8185|3.2269|3.5455|2.9542|4.3636|6.875|6.375|4.5|4.5|1.625|0.5|0.2813|0.15|1.73|0.95|0.8|1|1.05|2.22|1.81|2.16|3.5|7|8.45|11.95|8.56|5.04|6.5|8.25|7.06|10.5|11.99|18.61|11.98|11.7|12.43|13.31|12.79|15.16|12.31|12.53|13.66|13.77|17.95|13.89|14.19|18.1|16.78|19.74|19.82|16.1|17.47|15.14|12.57|10.13|9.06|12.18|11.57|10.2|11.1|12.98|13.29|15.49|15.52|13.46|13.48|14.15|13.62|15.3|16.39|16.85|16.96|16.76|18.75|20.37|21.88|21.06|34.27|37.06|40.03|44.17|37.51|38.09|25.56|23.23|18.02|17.05|23.13|28.35|35.59|33.15|||||||||||||||||4.63|4.42|3.7||
2025-07-04 09:20:41|russ2000_1308|SP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.465|7.5|7.49|8.585|9.35|10.695|13.495|16.9|18.715|16.995|19.1|17.17|21.345|20.32|20.1|22.52|18.08|17.34|14.93|16.1|15.91|16.44|15.21|15.65|17.78|18.21|15.96|16.38|17.5|17.54|18.8|23.12|20.8|20.62|22.53|22.58|24.05|26.65|22.59|21.53|21.37|22.61|24.68|22.97|25.06|23.81|22.49|25.09|27.7|32.25|29.1|36.95|38.95|36|35.35|39.05|29.88|36.72|31.53|34.51|43.2|46.51|22.4|19.35|||||||||||||||||||||
2025-07-04 09:20:42|russ2000_1310|CCRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|33.4|13.79|15.9|10.28|12.34|14.63|13.95|18.34|17.29|14.83|17.78|15.61|17.2|18.97|18.87|18.31|17.03|16.43|20.49|19.05|17.69|17.07|13.27|10.86|14.73|16.34|8.2|7.68|8.05|8.51|8.99|9.16|8.4|7.42|7.28|7.68|7.28|5|5.03|5.78|3.97|3.98|4.26|5.5|5.25|5.9|7.64|10.38|5.57|8.09|9.49|12.32|10.83|13.27|17.34|12.24|13.62|12.11|14.84|16.03|11.36|12.2|13.44|13.09|12.1|9.85|8.33|9.2|7.33|10.34|12.19|10.13|6.27|6.32|||||||||||||||||10.76|17.16|13.18||
2025-07-04 09:20:44|russ2000_1312|VSEC|price_second_month|0|1.725|1.25|1.025|0.8|0.75|0.7625|0.8|1.0625|0.9|0.925|1.025|1.1875|1.6|1.375|1.425|1.75|1.4875|1.55|1.225|1.35|1.475|1.275|1.225|1|1.0125|0.95|0.875|0.875|0.925|0.8|0.825|0.825|0.7125|0.675|0.6|0.65|0.875|0.8|0.875|0.9625|1.125|1.125|1.15|1.325|1.225|1.175|1.4|1.425|1.55|2.4|2.35|2.7|3.8|4.2|3.2|2.9|2.4|2.45|2.4|2.0625|2.625|2.1875|2.4063|2.1875|2.7188|2.0313|2.125|1.7032|1.5938|1.4375|1.375|1.5938|1.625|1.7|1.6375|1.675|2|1.925|2.7975|3|2.655|3.005|3.075|4.275|4.3975|4.135|6.34|5.695|9.34|8.528|8.5875|10.075|8.1075|7.8925|8.6525|10.5|16.8343|21.715|25.805|15.875|17.185|18.335|16.825|11.94|12.555|17.155|22.725|21.265|19.155|14.04|15.185|13.555|13.17|12.41|13.045|12.215|12.275|11.605|11.51|11.455|16.96|22.52|25.61|24.15|30.955|29.665|26.91|39.605|31.215|20.69|30.895|31.355|33.605|32.91|38.71|40.68|41.84|52.15|47.77|48.5|49.41|38.58|29.13|35.35|24.11|31.84|40.79|29.45|26|29.03|||||||||||||||||117.26|118.5|130.09||
2025-07-04 09:20:47|russ2000_1313|VNDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|14.3001|26.77|19.79|15.53|8.59|5|4.6|1.12|0.63|0.76|11.6|15.25|10.57|10.37|7.99|6.35|8.33|7.03|7.13|5.33|4.99|4.61|4.16|4.22|3.37|3.91|8.34|10.71|11.37|13.72|10.59|12.3|13.03|11.43|10.16|10.88|9.32|7.69|10.4|12.25|16.8|14.5|13.8|15.95|13.1|17.3|17.25|21.2|23.32|20.36|15.22|15.06|16.76|13.42|11.05|11.23|||||||||||||||||5.15|4.76|4.34||
2025-07-04 09:20:50|russ2000_1316|OMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:20:51|russ2000_1317|PFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5001|135.1001|144.7667|160.2001|176.6001|190.3668|191.97|217.5001|186.55|202.75|133.65|102.5|45.05|39.75|29.15|26.5|23|16.95|9.3|7.75|10.1|8.5|8.002|8.15|7.9|7.99|7.49|9.78|11.94|12.65|13.68|15.68|16.39|17.53|19.94|22.88|23.15|23.79|26|27.71|27.71|31.27|36.21|28.76|32.58|35.66|45.16|56.14|50.81|53.93|60.52|62.33|65.89|60.72|50.15|51.22|45.86|49.96|53.97|51.13|38.22|38.14|||||||||||||||||94.33|88.75|83.61||
2025-07-04 09:20:53|russ2000_1320|VRA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.44|41.36|38.2|38.11|32.25|30.19|22.22|22.93|24.97|23.74|20.28|20|23.75|27.6|21.78|22.71|19.88|16.09|11.27|12.24|16.07|20.01|13.77|15.71|11.77|9.05|8.97|8.65|12.37|10.61|14.52|15.59|8.52|13.25|10.92|9.74|11.8|4.12|4.44|6.11||||||||||||||||5.46|3.93|2.25|2.21||
2025-07-04 09:20:55|russ2000_1321|FBNC|price_second_month|0||||||||||||||||||3.4458|2.8324|3.1432|2.9416|3.1685|2.9416|3.1094|3.7206|3.774|3.2239|3.1667|3.6666|3.1667|3.1667|2.5556|2.7778|2.3889|2.6111|2.4444|3.7778|2.8889|3.3333|3.6667|3.8889|3.6667|4|4.6667|4.6667|4.0555|4.778|4.667|5|4.667|6.2222|5.5|6.555|7.055|7.778|11|10.2222|11.1111|13.555|14.1111|14.6667|13.1667|12.7778|12.2222|11.1111|12.6667|11.9167|10.6667|11|9.5|10.209|12.7917|15.8333|15.6267|14.6333|13.72|15.3667|16.6733|16.3933|16.7467|17.3|19.4|20.6667|22.26|20.3333|21.6467|28.32|24.93|20.9|21|22.03|22.23|21.01|20.7|20.874|22.21|19.5|19.55|19.11|17.76|16.81|15|17.24|10.32|13.79|17.54|13.01|14.12|16.14|12.14|14.49|14.74|11.94|9.75|11.78|10|9.29|9.93|11.14|13.34|14.25|14.06|17.08|18.3|18.08|17.77|17.08|17.58|15.77|17.02|19.49|18.49|19.73|20.05|25|30.05|27.76|30.94|37.9|34.63|41.61|41.72|40.02|39.19|35.41|35.22|39.1|32.1|25.42|20.45|||||||||||||||||47.3|41.96|41.37||
2025-07-04 09:20:58|russ2000_1322|ORBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|12.32|8.38|6.77|5.7|6.18|5.79|1.94|1.74|1.82|2.26|2.47|2.41|2.16|1.83|2.59|3|2.93|2.16|3.3|3.39|3.23|3.3|3.16|4.59|3.81|4.53|6.15|7.64|6.47|6.28|6.48|5.71|6.24|5.6|5.9|8.59|9.4|10.26|8.62|8.2|9.75|10.99|10.4|10.92|9.48|10.93|9.55|9.32|6.96|4.83|3.99|4.11|3.17|4.11|||||||||||||||||||||
2025-07-04 09:21:00|russ2000_1323|PPBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.625|74.375|76.25|106.25|43.75|28.4375|20.1563|20.625|23.125|19.6875|17.5|20|16.7188|2.8125|4.0625|3.25|1.87|1.41|2.9|3.8|4.3|5.5|5.55|6.249|7.34|9.01|14.6|10.64|10.87|13.16|12.3|10.64|12|11.55|12|11.25|12.33|11.46|11.65|10.05|10.62|8.64|8.18|7.38|5.39|4|3.65|4.1|4.25|3.31|3.84|5.2|4.2|5.9|6.9|6.84|6.18|6.45|7.4|7.91|9.024|10.41|11.98|11.76|13.52|14.56|15.93|14.22|14.64|15.91|16.06|15.85|18.92|22.83|20.6|25|26.85|32.1|40.6|34.15|35.75|39.75|42.2|40.3|39.75|30.66|30.74|29.06|30.03|32.155|30.52|22.22|21.33|||||||||||||||||28.4|23.89|21.2||
2025-07-04 09:21:02|russ2000_1324|I|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:03|russ2000_1325|SRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|21.625|20.5625|18.5625|17.25|15|18|13.75|10.625|11.3125|10|8.625|7.55|8.65|8.9|6.72|8.6|13.08|16.77|9.72|10.25|12.03|15.75|13.86|15.95|15.65|14.85|16.09|11.8|8.2|9.45|7.67|5.94|8.25|8.41|7.21|11.39|12.49|10.4|8.76|10.78|15.95|15.77|3.8|2.25|2.95|4.48|7.21|7.95|9.14|8.63|12.75|15.8|13.46|8.12|6.7|9.69|7.59|6.49|4.59|6.45|10.36|12.9|12.08|11.11|10|12.35|11.1|11.55|12.02|12.21|13.64|12.18|15.4|18.26|16.12|16.89|16.33|16.35|22.34|21.76|31.21|29.93|27.28|27.38|26.46|30.71|28.73|22.1|20.12|22.27|||||||||||||||||6.86|5.62|5.02||
2025-07-04 09:21:05|russ2000_1326|AAMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.75|280|315|720|772|951|705|554.5|208|173.35|33.4|14.61|17.95|16.07|14.13|28.85|73.5|91|86.75|78.9823|67.7499|65.55|62.05|48|36.53|14.07|10.45|13.6|21.347|17.01|20.76|||||||||||||||||||||
2025-07-04 09:21:06|russ2000_1327|SMRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:08|russ2000_1329|BRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:08|russ2000_1330|KEYW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:09|russ2000_1331|POWL|price_second_month|0|5|3.875|3.125|3.625|3|2.625|2.25|2.75|3.75|2.5|2|1.75|2.125|2|1.625|1.625|1.5|1.5625|0.75|0.875|1.125|1.25|0.9375|2.25|2.375|3.9375|4.3125|6.125|9.125|7.875|10.25|10.5|10.25|8.5|9.5|12.5|8|6.75|7.75|9.875|8.25|6.375|5.875|6.625|6.75|5.75|5.375|5.875|6.25|6.75|7.375|10.25|11.625|10.875|9.875|13.938|14.75|15.75|13.625|12.375|12|10|9.8125|9.375|10|8.5|7.5|8|8.2188|9.5|10.4375|17.125|30.04|26.89|20.41|20.53|21.21|17.66|19.7|14.11|15.85|19.19|17.09|15.7|17.05|16.52|16.17|18.01|18.28|22.11|19.18|22.55|22.55|22.01|23.87|30.16|28|33.52|40.85|38.12|53.47|44.18|23.86|29.94|39.29|37.82|35.1|28.8|29.395|28.38|35.18|37.39|34.35|37.42|30.32|32.79|36.78|37.92|40.04|58.21|47.28|52.73|68.59|68.13|61.83|52.69|42.55|33.74|36.28|29.36|35.11|26.47|35.6|39.75|43.04|32.64|32.93|28.47|28.07|26.63|33.81|39.15|30.57|32.09|34.42|36.32|41.59|33.43|26.6|26.99|||||||||||||||||267.38|169.71|169.59||
2025-07-04 09:21:12|russ2000_1332|HRTX|price_second_month|0|||||||||||||||||||510|460|610|640|480|590|620|520|480|480|470|300|200|265|330|465|710|880|790|780|670|640|540|570|480|540|400|480|360|410|392.48|535.04|450|700|810|590|605.04|650|580|600|590|555.04|630|350|510|380|400|385.04|290|330|270|270|195.04|160|256|152|199.2|176|192|120|67.04|88.16|97.6|143.2|172|192|268|99.2|99.2|159.12|128|122.4|115.2|176.8|139.2|113.6|87.2|105.6|53.2|42.772|33.8|27.6|31.4|29.4|10.8|12.4|17.8|17|18|37.4|16.21|11.8|10.6|7.598|3|5.98|5|6.4|11|14.7|10.6|14|8.242|8.2|9.2|14.03|11.94|9.39|7.71|12.99|19.76|38.46|29.95|15.88|21.4|18.6|15.35|14.3|13.4|16.5|17.6|20.35|32.6|38.55|28.73|26.47|17.03|18.52|25.56|18.65|18.22|14.3|||||||||||||||||1.19|2.47|1.88||
2025-07-04 09:21:14|russ2000_1333|HTBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.5|16.24|16.29|16.55|15.61|15.22|15.03|15.65|15.78|15.47|17.78|19.97|17.4|19.06|19.26|23.8|24|24.7|23.2|26.8|25.95|26.95|28.7|25.87|27.19|24.88|24.51|26.31|24.78|15.95|14.32|||||||||||||||||||||
2025-07-04 09:21:16|russ2000_1334|CECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:17|russ2000_1335|RTIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:18|russ2000_1336|KE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.17|15.07|11.41|10.99|10.89|11.27|12.17|17.7|16.1|17|18.9|20.25|18|18.7|19.75|17.05|15.75|15.38|13.14|17.51|13.87|14.77|13.58|||||||||||||||||19.61|18.02|18.1||
2025-07-04 09:21:19|russ2000_1337|PHX|price_second_month|0|||||||||||||||||||||||||||||||||||||0.448|0.4583|0.5105|0.4896|0.4792|0.5|0.5417|0.5157|0.625|0.6875|0.698|0.6355|0.7085|0.6875|0.6875|0.7295||0.8335|1.25|1.2085|1.25|1.0625|1.3545|1.3335|1.292|1.1565|1|0.9585|1.266|1.2035|0.9845|0.9766|1.0156|1.3359|1.6563|2.0156|2.6125|2.1563|2.0675|1.8625|1.9312|1.765|1.79|2.0625|2.625|2.9865|2.8937|3.7375|3.75|3.9975|6.05|6.305|5.875|8.5825|8|10.155|10.185|9.025|9.175|9.625|12.335|11.994|13.435|14.95|16.63|16.925|10.6|8.44|9.575|13.48|10.665|13.34|12.42|12.76|13.745|13.89|14.56|14.195|14.95|14.575|13.455|14.58|13.325|13.65|15.15|14.48|16.145|18.675|27.415|30.33|20.56|24.86|20.49|18.53|18.99|14.54|16.39|17.66|24.7|19.7|18.85|21.1|20.45|17.85|19.85|18.7|16.37|15.98|13.69|11.43|12.6|6.65|4.11|2.18|||||||||||||||||||||
2025-07-04 09:21:21|russ2000_1339|PGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8693|18.1676|17.6448|16.8744|16.6314|16.1857|14.3533|13.0333|13.0762|14.9381|15.0257|13.0619|14.1324|15.0524|14.66|23.6127|24.4038|29.2011|22.865|22.6289|25.6592|27.7316|28.2078|25.974|26.5281|31.1619|25.5048|25.4571|25.5524|27.3048|26|23.1048|23.4952|24.4762|25.9048|26.5238|24.2857|23.7619|24.681|25.2|25.4571|29.8571|16.9048|15.5714|18.02|12.31|13.16|13.05|11.54|12.19|13.26|12.52|10.83|10.27|12.45|14.86|13.92|13.81|14.72|15.57|17.24|18.33|18.56|18.62|18.72|17.98|19.61|20.25|20.13|22.44|16.67|19.01|19.97|26.94|32.42|30.47|30.48|34.36|33.98|32.78|33.58|28.61|29.94|27.74|27.32|29.96|30.28|17.1|17.11|||||||||||||||||36.14|32.36|27.42||
2025-07-04 09:21:24|russ2000_1340|CORR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.15|69|61.75|60.8|62.2|58.7|23.64|33.65|21.75|29.95|30.6|34.3|29.2|27.5|37.05|41.2505|43.05|41.05|39|42.3|46.1|46.9|41.8|33.95|38.75|36.15|34.4|33.3|35.85|40.45|33.35|32.95|33.9|23.65|25|12.96|24.05|30.16|32.53|35.89|34.87|32.2|35.87|35.48|36.36|38.18|35.91|36.05|38.63|45.74|43.95|45.47|11.05|9.39|||||||||||||||||||||
2025-07-04 09:21:25|russ2000_1341|AMPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1684|1.4193|1.6244|5.9139|6.3791|6.1662|5.7247|3.0437|2.4917|2.1684|2.9333|3.0279|4.0293|5.5118|6.253|5.6143|5.9533|3.8401|2.6889|4.4394|1.7505|2.1763|2.6731|2.11|3.8|0.8301|0.7351|0.82|0.7999|0.52|1.81|2.22|1.9|0.5973|0.6362|0.6402|0.5128|0.4619|0.439|0.6151|0.57|0.692|||||||||||||||||0.0026|0.0006|0.003||
2025-07-04 09:21:27|russ2000_1342|WD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|13.6|11.7|11.75|12.8|11.97|12.91|16.52|20.9|19.43|14.66|16.21|17|14.86|13.83|15.79|16.03|24.12|23.47|30.14|22.64|24.03|26.53|29.81|40.65|46.9|46.9|49.45|48.33|57.29|54.13|47.23|57.58|52.05|54.18|65.35|68.7|40.46|54.69|||||||||||||||||110.18|85.67|68.49||
2025-07-04 09:21:29|russ2000_1343|TAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5894|4.0354|3.014|2.956|2.151|1.8686|1.3381|0.3932|0.7337|1.8607|2.1167|1.7973|1.7894|1.8132|1.1402|1.8976|1.8554|2.4545|2.312|2.7686|3.1486|6.13|5.38|6.43|5.82|5.87|6.33|6.64|6.33|7.11|6.6|7.51|8.8|9.91|11.36|11.4|13.24|12.12|13.36|13.6|16.85|11.95|11.2|12.8|12.85|12.5|16.2|10.96|10.68|8.55|7.26|7.87|5.37|4.28|6.76|||||||||||||||||||||
2025-07-04 09:21:30|russ2000_1344|NM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|58.9|53.7|45.3|46.6|48|54|69|104.2|118.6|117|125.6|126.7|90.8|14.9|34.3|44.4|45.7|58.4|63.1|55.3|53|53.8|53.5|50.7|37.5|34.3|41.3|33|35.8|35.5|37.4|50.4|62.5|74.3|95.4|87.6|94.8|54.2|43.5|35.6|28.1|13.7|9.017|6.422|10|15.6|16.9|13.7|15.7|13.2|12.5|7.937|8.223|4.1|2.11|3.86|6.32|4.85|3.22|2.09|1.82|||||||||||||||||||||
2025-07-04 09:21:32|russ2000_1345|FDEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:32|russ2000_1346|ETM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|35.0625|53|52.5625|41.875|47.6875|27.0625|44.5|50.79|40.54|45.1|50.51|52.5|47.06|53.57|45.99|47.86|48.6|46.2|46.4|40.75|39.49|36.02|32.75|33.2|33.03|31.99|28.7|26.83|24.3|27.3|30.58|26.93|21.35|16.69|12.64|9.85|5.95|0.95|1.16|1.86|4.26|6.08|8.63|11.87|6.66|9.13|12.08|9.14|6.11|4.97|7|4.91|6.27|6.4|7.79|9.75|9.03|10.33|9.63|10.55|9.48|10.62|11.92|11.32|11.02|11.39|11.26|12.2|13.89|15.4|15.65|10.25|10.2|11.9|9.9|7.45|7.75|6.57|7.35|6.2|3.56|4.49|3.47|1.78|1.63|||||||||||||||||||||
2025-07-04 09:21:34|russ2000_1348|AGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.437|1.5||1.417|1.417|2.083|2.75|4.542|7.167|11.3333|10.625|12.583|20.6667|20.542|24.458|13.708|12.208|14|23.3333|20.125|16.25|16.875|15.3125|17.0625|20|25.75|32.25|34.61|45.55|43.66|28.75|26.12|31.5|24.15|23.9|28.63|29.1|26.1|23.11|19.36|22.66|19.77|18.48|24.29|27.94|30.19|25.05|28|26.2|28.25|29.26|33.47|26.87|27.68|27.6|29.6|4.68|3.97|5.44|7.73|6.75|7.89|14.14|13.13|14.42|19.11|17.24|20.08|16.06|19.96|24.65|24.71|33.6|37.17|30.4|33.53|34.09|30.09|30.98|33.64|30.76|32.55|30.75|25.39|29.87|30.56|36.3|41.19|52.23|57.58|61.02|66.37|72.44|76.06|91.06|80.03|66.03|71.71|69.71|82.69|83.05|71.98|64.13|67.23|||||||||||||||||213.47|209.07|186.42||
2025-07-04 09:21:37|russ2000_1349|ACRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|15.8|16.62|16.72|12.2|13.18|13.44|12.41|12.53|11.95|12|11.64|12.56|12.92|9.59|11.98|12.6|13.72|13.52|13.16|13.13|13.39|12.32|13.87|14.66|14.28|15.08|15.13|15.13|15.49|16.85|7.62|10.01|||||||||||||||||7.22|4.89|4.61||
2025-07-04 09:21:38|russ2000_1350|UVSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3341|30.9986|33.6656|43.0001|23.7497|24.6658|22.1668|22|15.3651|13.7143|12.8254|12.6984|10.8|10.4667|11.6667|12.6|13.6|17.76|18.8747|18.7733|19.28|20.4267|21.4667|21.5467|22.2|22.8|25|32.8194|32.14|27.0933|30.6667|27.68|24.76|25.1|25.77|24.47|25.82|29.56|31.31|24.41|22.99|23.55|21.66|20.47|22.47|28.82|31.56|21.46|20.8|19.5|16.05|17.86|17.9|16|18.36|17.42|15.28|14.53|13.92|16.01|15.47|16.32|15.91|16.77|17.77|19.13|19.78|19.24|19.58|19.33|19.99|18.99|19.2|19.35|20.86|19.24|19.75|23.06|27.55|27.85|28.8|29|29.1|27.4|29.75|28.3|24.83|24.97|25.06|25.31|25.46|23.4|16.05|16.52|||||||||||||||||31.76|30.56|29.52||
2025-07-04 09:21:41|russ2000_1352|NVEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||159.375|81.25|50|68.75|50|32.825|37.5|21.1|25|14.05|21.875|20.5|27.325|13|21.25|18.75|9.375|5|5|6|8|7.5|11.25|7|7.25|7.07|6|22.261|42.35|37.83|27.57|34.9|29.45|22.59|19.97|14.85|15.82|16.26|14.72|27.7|39.18|21.74|33.31|32.83|23.91|28.5|35.6|31.89|22.7|28.85|38.45|51.62|38.99|43.93|44.85|40.95|51.39|60.99|59.26|66.06|54.89|53.5|53.44|56.18|50.09|55.09|51.38|49.64|55.74|57.4|54.63|69.43|70.78|65.03|70.47|55.3|58.49|48.88|56.89|57.97|66.05|78.36|79.29|75.69|89.03|69.51|104.51|117.33|88.97|98.19|73.4|64.2|63.05|63.27|59.1|54.81|||||||||||||||||77.28|68.84|71.16||
2025-07-04 09:21:44|russ2000_1353|CORT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4.5|4.73|4.3|5.55|4.49|4.88|4.92|1.23|0.83|0.98|1.5|3.21|3.03|2.57|2.13|1.95|0.91|0.95|0.83|1.06|2.07|2.69|3.01|2.79|3.39|4.05|4.31|2.85|3.27|4|4.18|2.94|1.39|1.72|1.8|1.66|1.89|3.5|1.9|2.77|3.03|3.31|5.84|5|4.95|3.81|5.48|5.41|9.05|8.99|11.86|15.54|17.75|15.57|18.23|13.64|12.09|11.49|10.6|12.51|16.81|13.29|14.46|12.76|||||||||||||||||57.68|60.58|77.56||
2025-07-04 09:21:46|russ2000_1354|NPK|price_second_month|0|27.4863|25.875|27.25|25.125|22.25|24.125|24.25|28.25|26.375|27.5|30.75|31.5|33.5|33|36.75|35.875|33.75|34|26.625|29.5|29.125|31.125|31.625|38.5|38.75|38|37.25|36.625|43.5|35.125|42|44.875|47.75|47.875|55.75|75.5|68.875|56.125|53.5|51.75|55.875|54.125|52.25|45.5|41.75|43.375|41.25|42.5|43.625|42.5|41.625|41.25|40.5|36.5|36.875|37.625|37.75|39.75|39.188|38.938|40.438|36.6875|41.3125|37|37.3125|39.125|35.25|31.625|31.0625|30.4375|29.5625|29.75|27.5|28.15|27.67|27.5|31.25|29.64|31.66|27.41|32.33|36.55|35.6|38.54|39.4|40.7|45.4|41.86|42.85|44.59|44.55|43.75|54.3|54.4|61.51|63.21|60.62|55.16|54.16|52.4|66.69|77.32|65.61|60.51|81.48|83.77|93.17|126.16|97.24|100.02|116.1|126.54|104.85|97|94.47|86.59|67.06|72.72|76.76|75.99|76.93|68.98|76.61|77.04|70.39|65.49|58.66|60.64|69.5|82.05|86.94|81.4|89.4|87.26|95.15|99.6|106.45|99.6|103.7|90.8|112.9|132.6|128.48|112.14|97.89|85.71|88.98|78.58|89.99|89.93|||||||||||||||||79.72|101.74|85.65||
2025-07-04 09:21:49|russ2000_1355|NGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|4.28|6.39|5.85|6.14|9.4|7.12|9.05|10.12|10.29|17.76|22.65|21.51|15.22|13.6|14.96|13.33|16.911|16.15|18|19.48|27.42|26.19|10.35|8.06|13.8|13.65|17.75|15.18|15.82|14.34|16.2|18.24|16.97|12.99|12.63|13.99|13.35|13.72|15.06|18.71|23|26.11|29.42|31.68|30.3|29.16|24.62|20.27|21.78|20.66|22.29|16.42|21.84|25.18|29.3|26.05|26.15|23.3|25.65|24.9|23.75|21.8|20.19|18.28|15.86|10.78|10.97|9.88|6.48|8.24|||||||||||||||||27.76|25.71|23.97||
2025-07-04 09:21:51|russ2000_1356|NNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.25|135.6|138.6|143.7|146.55|147.45|105.6|85.5|68.55|60|56.799|48.135|37.8|50.4|38.85|40.35|38.1|45.45|54.75|56.4|57.9|59.25|53.55|52.2|42.6|52.65|52.2|50.55|49.5|28.5|27.9|21.9|23.55|27.6|22.65|18.75|20.4|11.2935|11.2245|8.7|6.86|8|6.62|5.91|8.25|4.72|5.76|5.35|||||||||||||||||||||
2025-07-04 09:21:52|russ2000_1357|PFIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.6|7.83|8.27|8.27|8.54|9.06|9.33|9.46|11.27|11.73|17.06|16.54|17|17|17.67|17.75|18.83|18.83|18.5|17|16|16.33|16.5|17|17.33|18|18.33|19.33|20.56||27|32.25|32|38|33|34.25|34.1|34.75|33|34|33.75|29.25|29.5|28.75|26.5|29|31.5|29|26.9|25|26|23.5|23.01|20|17.1|17.5|17.65|21|27.25|27.25|27.1|26.9|27.15|27.25|27.5|27.8|28.25|29.25|30|33|35.55|35|34.5|38.75|48.55|49.64|49.5|41.1|39.2|35.49|38.93|35.85|36.87|38.92|44.12|43.86|39.32|41.1|49.42|42|48.32|45.73|42.77|43.22|43.7|43.15|48.97|43.92|36|38|||||||||||||||||55.19|48.83|48.06||
2025-07-04 09:21:54|russ2000_1359|FISI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.5|11.6875|13.375|13.75|14.0625|15|22.99|25.42|22.19|25.7|32.94|29.9|30.39|22.53|19.25|22.83|26.46|22.97|21.84|22.03|25.5|21|18.12|16.27|20.31|19.32|18.83|22.31|23.5|21.75|20.14|18.14|17.2|19.5|18.96|17.74|16.72|3.3|13.67|12.23|11.64|13|18|14.36|17.92|19.26|15.54|16.21|15.83|16.98|16.56|17.48|18.3|19.89|19.73|19.68|22.98|21.82|22.77|23.76|23.96|22.52|23.41|24.77|27.04|27.32|28.23|26.68|30.8|34.2|31.3|27.2|32.15|30.7|32.7|32.4|29.05|29.75|27.83|29.06|32.21|26.91|18.17|17.2|||||||||||||||||27.16|28.02|25.82||
2025-07-04 09:21:57|russ2000_1360|REGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|5.32|5.52|7.23|13.79|15.25|11.27|11.89|10.01|11.81|9.52|8.92|9.93|7.67|7.99|6.73|9.21|8.77|9.6|8.9|11.05|12.1|10.85|11.1|17.85|26.35|26.95|26.91|16|11.12|16.92|27.6|27.15|38.085|||||||||||||||||||||
2025-07-04 09:21:58|russ2000_1361|OSIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:21:59|russ2000_1364|BBSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||3.4584|4.8334|6.5|7.8334|7.1667|10.5|10|8|10.125|9.5|10.6667|12.25|13.167|9.709|11.875|9.583|10.417|8|7.25|8.4167|5.75|5.9167|5.1667|5.3333|5.75|4.0833|4.75|3.375|3.5|2.8333|2.5|2.4333|2.533|2.66|2.4667|2.5333|2.0007|2.66|2.12|2|3.986|9.8667|9.1667|9.0267|9.8267|10.0067|14.18|14.52|20.62|25.2|24.07|24.9|20.29|24|24.37|25.11|24.38|16.38|16.2|13.15|14.5|10.59|8.53|10.22|10.43|10.9|12.15|13.91|13.23|14.83|14.59|15.28|14.31|19.1|17.02|19.75|25.34|33.25|43.68|58.33|64.27|84.52|70|47.16|59.19|21.82|37.25|36.01|35.65|44.65|34.94|37.36|46.66|58.29|64.03|57.07|51.58|66.36|74.29|86.22|75.03|70.35|78.54|72.02|87.13|88.36|59.9|50.7|57.57|||||||||||||||||42.91|40.25|41.325||
2025-07-04 09:22:01|russ2000_1365|IO|price_second_month|0||||||||||||||||||||||||||||||||||30|44.0625|62.3445|65.625|46.407|37.032|53.4375|67.5|67.5|70.3125|133.125|193.125|161.25|145.32|196.875|255|279.375|345.945|446.25|605.625|530.625|360|320.625|266.25|315|388.125|323.4375|330|146.25|122.8125|84.375|127.5|110.625|80.625|90.9375|118.125|135|120|157.95|178.5|147|117|113.85|135|124.5|78.75|57.75|65.1|66.3|58.65|105.75|103.5|147.6|131.55|110.7|88.95|129.6|111.6|113.4|144.9|149.55|162.75|202.8|240.45|212.85|231.45|199.35|245.85|241.8|45|16.05|42.45|38.25|81.6|68.7|81.45|51.3|107.85|192.3|151.35|106.05|87.15|107.4|90.9|97.95|89.4|99.6|95.85|71.85|57.9|61.05|62.55|51.75|37.05|34.2|21.3|7.8|8.364|3.1|6.97|5.84|7.4|5.35|4.45|7.35|13.15|28.1|24.5|17.95|8.85|13.16|6.79|7.72|8.43|3.52|2.36|2.03|||||||||||||||||||||
2025-07-04 09:22:03|russ2000_1366|IDRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2680|2840|2320|2320|2040|920|420.16|184|160|108.032||112|59.968|35.968|29.952|315.968|69.952|56|48|33.92|83.84|67.84|91.52|96|64|48|63.36|49.28|60.16|56.96|80.64|78.08|40.96|35.2|33.28|43.52|47.36|31.36|43.52|37.12|24.96|27.6|40|72.8|69.6|58.3008|93.52|87.2|118.64|114.0792|54.4|47.68|42.56|60.48|39.12|38.8|30.24|28.72|21.44|21.44|20.24|14.64|10.448|11.6|8|8.96|7.2|5.28|5.7216|12.96|17.36|38.24|20.96|20.48|22.4|35.12|25.04|20.96|28.16|13.68|12.8|15.52|14.08|14.96|13.68|15.76|17.36|1.77|1.91|9.17|6.87|2.85|2.61|2.35|2.11|1.62|1.81|2.02|||||||||||||||||||||
2025-07-04 09:22:05|russ2000_1367|FLIC|price_second_month|0|||||||||||||||||1.6727||1.5047|1.5047|1.6612|1.5677|1.6304|1.5991|1.6304|1.6461|1.5473|1.4157|1.4486|1.498|1.4815|1.498|1.4486|1.3169|1.3498|1.3498|1.4815|1.6132|1.6461|2.107|2.1235|2.1482|2.2963|2.3045|2.2716|2.5021|2.5678|2.5678|2.8313|2.8149|2.8478|2.963|3.0371|3.358|3.3087|3.6544|4.2469|4.642|5.6544|6.8889|7.4816|6.7407|5.7038|6.3704|3.7037|3.5802|3.2593|3.0247|3.0617|3.4321|3.8642|3.821|3.8815|3.921|3.842|3.6049|6.8371|7.3667|7.2311|7.6667|7.3622|8.7644|9.2511|10.8444|9.5067|9.6022|10.38|10.0222|8.72|9.7222|9.6889|9.5711|9.5378|9.5444|9.5222|10|9.68|9.4809|8.2222|8.6178|9.3333|9.0622|9.7333|9.1333|11.1111|13.3333|10.1956|10.4533|12.1156|10.84|11.4489|12.0533|11.9733|10.1956|10.6178|11.9289|12.0756|13.1422|12.6622|13.3778|14.2311|16.4933|18.9911|17.1111|17.0444|15.1822|16.8533|16.6|17.3067|16.4667|19.9067|17.7533|20.06|21.1933|25.75|28.1|26.9|27.15|29.4|28.15|24.9|21.65|20.61|23.3|22.4|21.44|23.92|21.21|15.03|15.81|||||||||||||||||||||
2025-07-04 09:22:07|russ2000_1368|WTBA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0703|9.9016||11.7911|12.8495|13.6057|12.0937|13.1519|11.7914|11.4512|11.3946|11.1111|11.3379|10.8844|10.0907|9.0703|9.5238|10.4308|11.3379|13.6054|13.6508|13.0703|14.4036|14.5578|16.5079|16.4898|15.5646|14.7483|16.1714|16.2476|17.3667|16.3905|17.4667|18.7429|17.6667|16.3333|17.3|18.72|15.74|14.8|15.25|13.55|12.76|11.51|13.5|11.98|7.53|6.48|5.83|4.99|5.11|8.02|6.26|7.37|7.79|7.21|8.82|8.4|9.63|9.29|10.12|10.35|11.08|11.84|12.66|15.62|14.93|14.37|15.16|16.18|17.59|18.22|19.58|20.65|17.94|18.74|19.65|23.55|22.15|22|21.8|27.85|24.8|25.05|24.55|20.59|23.57|21.43|20.99|24.45|23|17.91|17.07|||||||||||||||||23.87|22.62|19.38||
2025-07-04 09:22:10|russ2000_1369|YORW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.3753|5.646|||5.8753|5.75|5.7713|5.792|6.3753|7.5833|7.6667|6.9167|7|6.1253|6.3333|6.3333|6.0833|6.125|5.625|5.25|4.9167|5.3333|6.4167|6.1042|7.9967|7.9|8.0167|9.4|12.7267|10.9933|10.6467|10.6667|11.4933|11.7333|12.04|13.16|13.0067|11.36|12.72|12.7987|13.8333|15.8|16.5|17.88|18.1667|18.5333|18.46|17.78|18.26|17.2|16.54|15.4|14.94|14.3|10.81|12.26|14.23|16.08|14.6|13.79|13.12|15.35|16.13|17|16.63|18|16.8|17.74|17.07|18|17.2|18.73|18.62|19.71|20.42|20.27|19.96|20.15|20.66|23.67|22.76|21.23|23.53|27.93|28.22|28.87|37|36|32.95|32.9|36.1|28.1|32.45|30.25|32.57|34.32|36.3|37.34|43.03|42.29|43.73|46.28|||||||||||||||||35.84|32.05|32.66||
2025-07-04 09:22:12|russ2000_1371|VHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.814|10.125|10.875|2.814|2.532|2.43|0.33|0.27|0.18|0.09|0.09|0.06|0.06|0.105|0.18|0.24|0.21|0.27|0.165|0.15|0.21|0.33|0.324|0.315|0.42|0.525|0.36|0.75|3.9|3.81|4.5|5.25|5|5.35|2.11|2.32|1.2|1.54|2.99|3.216|4.29|5.39|6.15|14.59|13.01|21.93|21.49|19.06|21.59|29.79|23.88|34.47|35.42|23.69|21.39|20.02|19.36|14.75|14.68|5.13|6.43|6.1|3|2.87|5.18|4.86|2.72|3.15|2.35|3.55|3.5|3.85|3.4|3.15|2.95|3.25|5.43|5.99|5.17|3.4|4.91|6.45|4.98|||||||||||||||||5.41|9.17|7.76||
2025-07-04 09:22:14|russ2000_1372|ZEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|23.76|24.72|22.78|19.9|25.63|17.49|24.49|30.87|21.65|27.23|26.38|27.35|34.1|43.18|56.13|69.4|59.43|78.84|88.52|82.3|79.23|81.31|81.21|87.55|||||||||||||||||||||
2025-07-04 09:22:15|russ2000_1374|FBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.2998|422.2998|494.4998|533.3997|611.7997|541.6997|611.0997|561.0997|495.8998|354.1998|283.3999|249.9999|261.0999|299.9998|494.4998|498.6998|859.6671|746.3336|741.667|950.3338|1195|957|1220|1923|2000|2213|2368|1955|2127|2179|1990|1976|1755|1520|1485|1570|1464|1490|1473|1305|1230|611|786|459|443|73|72|100|74|68|62|50|29.2|12.3|17.3|14|6.1|6.1|7.5|7.692|9.46|16.59|13.45|13.29|15.47|17.88|21.23|16.84|18.34|15.38|14.58|18.22|19.28|23.85|19.39|24.24|27.96|27.57|28.4|28.99|31.16|37.18|35.41|34.56|33.87|31.4|32.55|31.95|35.67|37.31|35.32|29.53|30.01|||||||||||||||||||||
2025-07-04 09:22:17|russ2000_1376|PSIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|15|16.5|15|20|37.5|50.25|69.59|70.9|79.54|68.43|71.27|50.25|52.17|28.84|21.45|8.83|16.22|11.84|12.86|5.3|11.15|8.5|9.75|6.71|8.65|11.9|9.4|7.73|9.75|9.5|4.91|8.51|4.8|3.58|||||||||||||||||30.75|33.37|42.37||
2025-07-04 09:22:19|russ2000_1378|BMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.1665|3.0002|3.2225|||4.1119|4.1119||4.8892|5.472|5.9446|7.1115|8.6662|8.2222|7.8057|7.3329|7.8332|8.7917|7.7917|7.4165|6.1017|6.2988|6.2628|6.2628|6.5148|6.062|7.0658|7.1807|7.6795|9.1667|9.5835|10|9.8413|10.6733|11.4133|11.9667|14.3333|15.0833|15.375|17.375|18.745|16.025|17.075|16.995|18.21|16.195|15.5|17.01|19.5|16.8|15.63|13.74|15.245|14.45|14.455|11.695|9.48|13.11|15.45|16.495|15.13|15.71|16.515|17.25|17.475|17.8|17.805|17.63|17.585|17.875|19.355|17.95|19.41|19.94|20.83|22.225|22.17|22.02|23.385|26.165|24.975|23.475|24.355|27.665|24.625|24.91|24.555|32.7|34.25|30.95|32.325|33.95|33.075|39.075|44.175|41.95|44.45|42|40.61|44.95|38.13|32.83|32.01|||||||||||||||||25.28|24.38|21.31||
2025-07-04 09:22:22|russ2000_1379|EPZM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|21.12|32.631|24.17|36.67|21.91|23.27|19.08|17.04|15.43|8.89|11.06|7.58|11.5|14.2|15.05|17.1|11.55|17.7|17.9|11.7|7.42|11.85|13.38|12.35|16.61|21.49|19.02|12.83|||||||||||||||||||||
2025-07-04 09:22:23|russ2000_1380|MG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|11.81|10.6|11.9|14.94|17.41|20.51|22.66|22.53|22.99|21.48|20.98|20.53|21.65|18.15|20.05|22.18|23.12|21.37|17.09|18.85|18|13.88|21.07|22.18|24.81|23.54|22.9|22.52|20.79|18.42|23.15|19.72|19.11|22.82|17.19|16.11|13.86|14.83|13.23|8.66|4.83|4.87|||||||||||||||||9.31|9.84|7.55||
2025-07-04 09:22:25|russ2000_1381|TBBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|20|18.25|14|15.23|16.19|18.74|20.98|22.61|23.66|24.53|26.79|21.65|20.68|15.51|11.44|10.83|5.16|2.22|3.1|6.775|5.81|6|7.03|7.58|6.42|8.45|9.99|9.24|7.7|8.27|8.35|9.16|9.68|11.23|12.9|13.9|15.54|17.03|19.2|14.87|9.81|9.43|9.34|9.78|7.34|7.2|4.71|6.3|6.12|7.44|5.18|6.23|7.85|9.92|10.57|11.32|9.91|9.87|8.73|9.49|9.13|10.675|12.17|7.81|9.59|||||||||||||||||58.43|55.82|51.1||
2025-07-04 09:22:27|russ2000_1382|BDGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.722|10|15.333|14.555|15.555|16|13|12.8333|13.1667|13.8333|10.6667|11.3333|11.0833|11.1667|11|12.1667|12.6667|12|12.5667|16.5|16.3333|14.6667|15.3333|17.9333|19.3667|21|23.8333|27|28.49|29.75|31|28.25|28.7|26.25|24.95|25.6|25.9|25.25|24.65|24.4|24.4|24.75|23|21.5|21.2|20.47|19|27.32|27.99|21.76|21.86|21.16|21.98|24.48|21.98|21.11|20|18.69|20.77|19.02|20.79|19.37|21.67|20.96|21.05|23.37|26.54|23.93|24.76|25.94|24.83|24.69|26.36|31.78|28.97|30.31|29.9|32.3|35.65|34.35|30.8|34.75|33.2|37.3|34.8|29.62|33.13|28.82|26.91|32.61|27.52|21.15|19.83|||||||||||||||||||||
2025-07-04 09:22:29|russ2000_1385|FCEL|price_second_month|1||||||||||||||||||||||||||||||||||||||206.9977|384.0002|306.005|237.0217|294.0025|246.0169|294.0025|267.0145|264.0001|228.0961|258.0481|210.0961|234.0001|277.6321|318.0962|354.0962|306.0002|354.0962|240.0481|219.0241|339.1202|381.0242|642.0963|474.0483|309.0242|336.0962|204.0481|342.0002|633.0243|902.304|2817.072|2486.25|6928.8751|4936.5|3636|3324.96|2132.64|2612.16|2269.44|1481.76|907.2|943.488|727.2|1179.36|1684.8|1874.88|1952.64|1681.92|1476|1425.6|1437.12|1470.24|1579.68|1219.68|1651.68|1379.52|1095.84|930.24|1131.84|1140.48|1280.1743|1428.48|957.6|1022.4|868.32|558.72|345.6|601.92|614.88|541.44|406.08|169.92|177.12|332.64|308.16|188.64|120.9456|125.568|225.36|144.72|126.72|132.048|135.9072|184.32|185.76|203.04|357.12|345.6|300.96|221.76|180|140.6736|105.8112|59.52|81.24|74.64|65.04|21|16.5|14.88|21|20.4|20.76|15.84|12.84|6.606|2.9544|0.1764|0.3274|2.51|1.51|2.26|2.14||||||||||||||||11.4|9.04|4.59|5.61||
2025-07-04 09:22:31|russ2000_1386|IDT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1253|11.3645|10.0247|9.6898|10.8501|9.0916|10.5989|10.7724|12.2079|12.0524|11.3585|9.0617|9.0139|8.9002|7.674|7.1896|7.1178|6.5735|8.2602|8.7208|7.6501|6.7709|6.6512|4.9286|5.4909|2.2131|1.0946|0.4725|0.1436|0.6879|1.0108|1.8602|2.6437|3.9596|5.9335|10.8382|16.7178|15.4797|15.707|12.4711|5.6404|5.7421|5.5806|6.2684|5.8318|7.0819|12.0344|12.7241|12.5685|11.6066|12.5756|11.0408|13.6224|12.2927|13.1909|10.3901|8.5582|11.3166|11.3888|13.6124|15.7431|10.6955|12.5471|12.3019|8.7086|6.57|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55||||||||||||||||38.17|47.52|51.31|68.32||
2025-07-04 09:22:34|russ2000_1388|MMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.92|29.32|31.08|36.12|45.35|42.46|34.57|21.31|25.42|26.22|27.86|27.35|24.16|26.01|31.98|31.3|37.64|36.36|36.49|39.94|32.95|34.29|35.98|33.26|27.69|28.49|||||||||||||||||41.61|38.48|28.81||
2025-07-04 09:22:35|russ2000_1389|ZFGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:22:36|russ2000_1390|ONVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|43.6|40.4|86|86.4|112|191.8|204|146|158.4|130|121|93.4|44.4|64|42.6|58.4|78.2|61.2|62.4|59.6|39|32.4|20.2|38.6|25.8|19.382|22.6|9.292|5.04|9.6|6.206|12.24|9.01|||||||||||||||||||||
2025-07-04 09:22:37|russ2000_1394|KEG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:22:38|russ2000_1395|TRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:22:39|russ2000_1397|RDNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.2|0.42|0.84|1|0.76|0.96|1.56|1.48|2.24|3.3|2.74|2.34|1.2|0.9|0.56|0.44|0.88|1.04|0.84|1.06|1|0.8|0.64|0.7|0.96|0.9|2.58|3.2|4.9|6.4|6.75|8.6|9|7.55|6.4|5.54|3.57|2.89|2.19|2.23|2.18|2.24|2.8|2.09|2.67|3.29|4.91|3|2.02|3.01|2.65|2.68|2.41|3.09|2.41|2.73|1.97|1.93|6.39|6.82|8.49|8.83|6.43|7.31|6.02|5.48|5.14|6.84|6.2|5.95|7.4|10.35|10.05|10|12.8|13.9|12.79|14.22|12.48|13.91|18.41|23.105|17.04|15.98|||||||||||||||||81.76|55.47|57.49||
2025-07-04 09:22:41|russ2000_1398|IG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|24.11|24.79|25.515|27.1|26.895|26.7504|25.985|27.035|||||||||||||||||20.995|20.834|20.5||
2025-07-04 09:22:42|russ2000_1400|PEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.25||204.75|328.125|336|393.75|721.875|918.75|853.125|886.2|1312.5|3281.25|3215.625|3018.75|1378.125|886.2|820.575|853.125|525|689.325|2198.7|738.15|902.475|361.2|344.4|724.5|672|661.5|892.5|483|525|178.5|178.5|236.25|231|283.5|197.4|588|513.45|472.5|958.65|1148.7|876.75|1130.85|1974|3056.55|1945.65|1989.75|1740.9|1413.3|1213.8|641.55|518.7|371.7|216.3|70.35|35.7|39.69|44.1|61.425|225.75|82.95|60.165|73.5|71.4|40.215|6.972|15.75|18.45|9.6|5.025|4.8|5.745|4.39|3.73|3.76|13.67|13.03|23.11|11.63|9.18|11.51|7.08|4.99|3.94|6.33|6.46|8.6|7.85|5.9|5|4.5|4.1|3.35|1.85|1.5|1.16|0.9697|0.645|0.4839|0.44|0.667|3.96|||||||||||||||||||||
2025-07-04 09:22:44|russ2000_1401|ACLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|41.5|54.2|53|52.84|48.92|50.6|36.4|34.64|26|21.4|35.32|45.8|47.04|48.2|35.76|29.2|35.04|26.6|24.72|18.48|29.72|24.08|23.96|26.2|30.8|25.16|19.04|16.88|20.36|22.36|19.64|2.36|0.68|1.52|2.72|5.12|6.6|8.4|5.88|9.96|10.24|7.44|5.52|5.08|6.92|4.52|3.96|3.902|4.88|6.48|7.52|8.76|9.04|7.4|7.48|8.6|10.8|12.84|12.28|9.96|9.8|10.8|11.9|13.65|15.9|21.8|20.6|35.05|25.05|21.35|19.5|18.25|22.53|15.32|15.07|21.73|27.95|25.6|24.73|||||||||||||||||74.24|54.79|56.34||
2025-07-04 09:22:46|russ2000_1402|VSLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:22:47|russ2000_1403|XNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|8.56|10.29|11.21|15.6|17.23|16.52|14.61|10.85|14.13|21.79|26.34|24.85|21.36|21.09|20.5|30.63|38.14|42.01|42.01|31.63|32.25|36.1|38.47|32.09|32.12|35.71|||||||||||||||||25.6|15.36|8||
2025-07-04 09:22:49|russ2000_1404|BV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14.44|9.97|6.54|7.39|10.74|7.92|6.99|6.8|7.22|7.36|9.25|5.57|5.03|4.7|3.07|3.72|4.02|5.05|4.45|4.45|4.65|5.475|||18.39|13.49|13.5|16.92|18.33|16.04|14|14.17|12.51|||||||||||||||||17.1|13.42|15.58||
2025-07-04 09:22:50|russ2000_1406|GTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5||3.3|2.38|3.4|2.17|2.33|1.69|1.35|0.54|0.6|0.57|0.4|0.36|0.67|1.35|0.87|1.21|1.2|0.95|1.1|1.26|1.26|1.19|1.3|1.75|2.2|2.65|2.48|3.57|3.97|4.17|5.04|11.88|9.86|11.99|13.96|14.87|20.14|21.78|21.06|14.18|18.74|21.04|25.8|27.9|31.95|30.3|40.1|51.6|46.7|41.65|35|31.66|24.98|9|8.57|14.97|8.83|4.93|||||||||||||||||||||
2025-07-04 09:22:52|russ2000_1407|CAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3227|13.1111|11.8887|14.25|12.9167|14.6667|12.1667|12.25|9|8.3333|8.6667|9|10.8667|11.2333|12.2|11.6667|12.6667|17|16.4|17.0333|14.5333|15.2667|18.82|20.4667|22.4667|19.6667|21.8667|25.3|23.8933|22.9533|24.1333|23.6333|22.52|26.1333|28.4|29.2667|29.8667|24.9333|24.5533|20.3|22.1867|19.9667|20.9267|18.1333|15.7933|20.3333|21.8|21.7333|20.56|20.08|20.8667|24.8067|22.5467|21.16|18.7467|17.4133|23.5667|21.3467|24.1|22.2867|22.8067|25.1867|25.5333|28.48|24.2933|24.6133|24.4|24.6467|26.1467|25.5|26.6933|29.7267|26.2933|28.6467|30.6|38.89|42.46|41.37|39.26|43.62|42.22|45.61|45.49|41.84|44.35|43.67|41.46|43.1|47.18|35.79|33.19|||||||||||||||||47.11|43.98|39.34||
2025-07-04 09:22:54|russ2000_1411|GEOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|15.25|11.875|5.5625|4.0938|4.375|5.25|6.75|7|8|9.7813|9.625|11.2813|12.585|6.49|5.26|6.38|5.855|5.2|5.41|3.665|5.125|6.055|6.525|8.2|8.5|8.495|7.97|10.27|8.365|9.575|13.65|20.37|29.26|28.24|25.485|35.47|37.78|35.64|46.695|24.07|27.615|25.14|11.205|5.825|7.075|10.125|15.65|23.04|22.525|25.885|35.355|53.955|43.555|36.85|39.05|55.025|49.415|42.99|72.69|103.35|89.24|70.33|103.55|73.87|50.04|40.72|32.55|18.1|18.98|14.51|14.58|9.56|17.33|18.21|20.26|18.93|15.39|15.26|16.43|11.56|10.96|13.85|15.17|16.35|13.54|12.83|14.39|14.27|8.16|6.79|||||||||||||||||10.74|8.08|5.82||
2025-07-04 09:22:57|russ2000_1412|CRAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|28.5|19.75|24.25|33.25|31.3125|17.8125|10.875|10|8|14.3|16.1|19.6|19.8|13.95|16.1|15.617|16.37|21.83|33.26|31.57|37.76|34.42|30.22|43.41|42.13|56.45|46.61|45.35|46.75|43.2|44.51|51.98|51.79|53.01|49.37|47.01|37.98|34.82|40.07|28.35|22.26|25.81|27.79|24.45|25.8|22.86|15.9|20.43|24.12|26.32|23.85|18.04|24.53|19.18|15.91|16.88|21.94|18.6|18.29|18.3|23.08|21.24|26.89|30.97|30.09|28.22|22.72|22.83|16.98|23.48|26.88|32.45|35.86|33.73|35.76|46.02|49.99|55.67|57.08|47.13|43.25|38.82|38.89|50.53|46.51|41.22|45.45|||||||||||||||||195.03|193.15|190.05||
2025-07-04 09:22:59|russ2000_1414|FRPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|19.05|12.55|7.51|6.7|9.26|10.22|9.05|10.1|14.95|15.7|18.9|20|22.95|36|33|39.09|47.08|46.01|54.5|74|70.92|113.45|||||||||||||||||153.05|107.03|80.16||
2025-07-04 09:23:00|russ2000_1415|OLP|price_second_month|0||13.25|13|14.25|12.75|13.25|14.25|14.625|15.5|14.75|14|15.5|16.25|17.5|16.125|15|14.375|14.125|12.25|13.625|14.875|15.75|14.875|13.75|13.75|13.625|11|11|10|7.875|7.875|9.5|9.375|9.75|9|7.5|7.5|8.25|9|9|10.25|10.875|11|10.625|9.5|10.75|10.625|10.25|10.375|13.5|13.625|13.875|13.375|13.375|12.625|13.5|13.5|13.625|14.125|14.5|13.75|12.5|12.75|12.75|13|13.375|13.125|11.625|11.5|11.125|10.5|11.96|13.25|14|14.65|15.4|15.33|15|14.7|16.25|18.15|18.61|19.05|23|17.95|18.19|19.24|19.12|19.05|20.36|19.1|20.26|19.79|21.46|24.621|24.5|23.08|20.39|20.1|17.5|16.71|17.98|9.68|2.91|6.15|9.02|8.94|9.84|15.34|14.34|15.31|14.88|15.97|15.6|16.27|17.48|17.73|19.11|19.51|21.72|26.45|21.37|20.61|21.92|21.5|21.67|22.93|23.68|22.2|21.83|22.34|21.23|22.66|24.25|24.47|24.57|22.3|24.01|26.72|21.76|25.52|28.79|26.42|28.82|28.54|26.78|27.31|24.1|15.85|19.16|||||||||||||||||30.07|26.57|24.48||
2025-07-04 09:23:03|russ2000_1417|CTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|159000|192000|153000|44256|32250|40500|50250|43500|31500|37500|246000|186000|457500|543000|312000|377400|376680|328320|257040|85440|60000|115200|77760|118800|121680|109680|99600|86880|65880|89760|123000|35640|31200|26040|23280|16320|15600|23160|18720|15060|11190|8100|4260|1849.2|867.9|47.94|21|366|522|330|206.97|105.72|114|111.3|101.97|104.5|59|50.5|64.25|47|23.155|13.4|14.4|12.3|11.2|19.2|33.4|31.4|25.6|22.4|23.4|16.6|18.3|11.8|4.168|4.5|4.03|4.07|4.21|4.15|3.29|2.9|4.02|4.79|1.91|1.7|0.9471|0.844|0.686|0.95|1.17|1.02|1.16|||||||||||||||||||||
2025-07-04 09:23:05|russ2000_1418|SALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055.4782|1028.6724|882.3574|365.229|284.8116|255.772|186.5237|96.0206|19.5459|36.951|32.2042|48.8647|68.876|55.8454|74.4605|66.5491|72.1336|69.3414|64.2222|56.8692|38.6264|41.791|54.2631|58.5|29.4|17.88|15.13|||||||||||||||||||||
2025-07-04 09:23:06|russ2000_1419|CRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.5833|2.5|2.5833|1.8334|2|2.6667|2.667|2.583|3.5|4.875|4.3333|5.6667|12.5|8.333|9.5|6.5|7.75|9.083|9.709|9.25|11|8.58|7.58|7|8.25|9.46|9|13.25|11.46|17.92|27.54|27.5|32.4|35.77|30.6|25|28.98|2.2|5.47|6.25|9.06|5.6|5.36|6.4|5.1|6.19|7.12|7.8|7.25|7.8|3.8|4.45|4.51|5.99|6.61|7.87|14.6|9.23|7.18|9.41|11.58|15.78|9.1|5.05|4.69|7.45|5.72|7.05|5.18|5.19|5.64|5.4|5.61|5.11|4.12|5.45|4.62|5.4|5.94|6.13|6.19|6.07|11.05|9.96|8.83|10.04|10.1|10.48|10.71|9.78|10.86|10.71|11.55|15.95|19.65|16|18.25|20.8|20.35|18.95|27.55|34.7|30.32|29.58|28.75|26.8|24.73|25.63|22.73|20.22|||||||||||||||||||||
2025-07-04 09:23:08|russ2000_1421|LION|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:09|russ2000_1422|AROW|price_second_month|0|1.2812|1.4176|1.5029|1.7621|1.7389|1.7311|1.7389|1.863|2.0951|2.4134|3.0961|3.9342|4.2755|4.0505|3.8877|3.8256|3.7712|4.5549|3.4841|4.0179|4.0179|3.9558|4.1963|4.2798|4.2798|4.4039|4.3109|4.1869|3.5046|2.7913|2.3571|2.6052|2.109|1.5817|1.392|1.5817|1.898|1.898|2.2372|2.8952|3.1913|3.2242|3.4899|3.4899|4.1743|4.7217|4.2701|4.5906|4.3054|4.8532|5.4032|5.6995|6.5133|6.3649|7.7343|7.8566|8.3048|8.5489|11.1123|10.3439|11.0278|9.4976|9.8268|10.2969|10.0618|9.7797|9.4036|8.6983|6.9939|7.4347|7.8167|10.6672|11.684|12.5773|14.6872|14.1348|14.6132|15.8227|16.1007|14.587|16.9819|16.6035|17.8385|19.6787|19.1863|19.4066|21.4304|18.5005|18.0199|18.8876|19.3511|18.4299|17.1307|18.5468|17.3756|15.8603|15.9028|15.9736|15.6724|15.2495|16.4091|17.9989|21.1349|17.1821|18.3052|19.844|18.9896|19.0046|19.1398|17.1267|21.6173|19.3736|18.9867|18.3446|18.8551|19.1738|19.0144|19.4767|20.0531|19.7036|20.0206|20.6384|23.2152|21.6481|21.4574|22.071|21.8781|22.5801|22.2079|23.282|24.5585|22.5745|25.0674|27.9658|33.6292|31.0082|28.1206|28.6981|33.6772|29.5133|34.2263|36.0108|32.7741|33.3867|30.3233|30.3139|34.8155|30.7476|28.3981|27.8155|||||||||||||||||32.98|27.03|25.75||
2025-07-04 09:23:12|russ2000_1423|BAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:12|russ2000_1425|OSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0469|13.245|16.344|13.2252|12.2383|14.0937|25.0193|31.04|30.6253|71.26|51.1737|37.7906|39.8533|36.7543|24.6443|21.3676|17.4889|14.0049|18.7818|18.3574|21.1209|21.8611|11.4092|27.6841|18.693|8.9714|8.6852|11.4586|12.5936|15.1004|11.7152|22.8875|13.8075|13.7977|14.2714|13.6496|10.3334|7.8463|6.277|6.4843|8.6655|14.4096|12.2185|26.5393|29.9541|27.467|18.6633|15.9591|16.719|24.6838|22.621|21.2294|21.5749|13.0969|13.768|16.7684|15.4261|17.85|18.45|14.3|21.85|61.05|60.4|36.5|28.75|20.93|19.73|10.69|15.73|7.57|6.46|16.92|122.32|||||||||||||||||||||
2025-07-04 09:23:14|russ2000_1426|CCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5|2.6875|4.1875|3.875|4.125|6|6.5|8|7.75|5.875|7.0625|5.4375|5.0625|6.0625|6.0625|5.4375|5.1875|4.9063|4.9375|5.375|5.825|6.125|5.875|5.475|5.5|4.95|4.64|4.925|5.145|5.85|6.26|7.025|7.4|8.3|7.825|7.8|7.04|6.925|7.207|7.6|7.17|8.1666|10.85|14.975|13.49|16.58|18.3|26.62|18.61|16.92|11.2399|9.918|12.3|11.1|11.43|12.32|11.3|13.2|15.95|15.4|17.15|12.77|12.1|14.5|11.72|15.74|17.52|18.87|19.85|28.79|31.53|31.62|30.26|35.76|35.24|43.41|36.98|40.5|44.12|49.62|57.86|63.68|79.5|91.45|103.05|92.8|121.6|104|117.35|129.15|112.67|97.69|99.49|92.66|119.12|90.77|94.02|104.57|||||||||||||||||||||
2025-07-04 09:23:16|russ2000_1427|KRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|15.69|16.145|21.5|23.715|16.6|14.425|15.8|14.55|15.13|15.27|18.12|17.07|15.305|10.165|8.19|9.25|10.975|7.54|4.7|2.625|3.385|4.65|6.65|7.5|8.785|15.23|20.68|25.92|27.97|21.89|17.85|23.37|17.77|16.45|15.28|17.99|16.24|14.83|16.06|15.65|15.17|15.77|13.87|12.26|12.3|7.73|6.53|4.75|5.88|8.98|12.19|13.86|19.48|20.12|28.81|21.45|25.68|20.2|12.6|14.77|12.89|10.95|13.51|9.99|9.29|12.64|||||||||||||||||11.31|8.75|6.33||
2025-07-04 09:23:18|russ2000_1428|WIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.32|17.88|16.23|21.41|18.33|24.28|20.46|23.75|19.03|27.66|41.8|51.05|62.3|74.75|64.05|53.75|75.05|85.2|109.65|94.18|111.96|134.76|145.64|121.03|133.69|209.76|296.93|||||||||||||||||223.74|200.69|148.95||
2025-07-04 09:23:19|russ2000_1429|BTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:20|russ2000_1430|FCBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.896|18.4433|19.008|18.0231|17.4592|19.4299|19.2902|21.12|22.9677|26.5761|29.9195|36.96|33.0008|29.0464|24.64|17.0454|19.7727|18.6363|17.0454|16.5909|14.0909|12.9545|16.8181|23.1818|29.909|26.1363|26.0272|25.5|28.1818|29.9363|27.8091|30.8363|35.78|35.5|32.12|26.25|32.2|35.63|30.75|30.08|28.49|31.13|32.22|31.05|31.9|36.2|38.05|32.76|30.87|34.5|34.65|31.6|31.93|25.65|11.82|16.87|12.88|11.77|11.77|16.86|12.61|13.87|12.83|14.54|11.64|11.89|12.63|12.66|15.03|15.29|15.48|15.3|15.16|17.14|15.87|14.6|15.48|15.46|16.3|16.97|17.09|19.56|17.58|21.86|23.85|28.18|27.74|25.3|25.31|30.13|26.3|33.71|33.75|33.66|36.1|33.34|33.33|30.7|31.05|22.27|19.55|||||||||||||||||46.17|41.94|37.6||
2025-07-04 09:23:22|russ2000_1434|IMMR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|24|11.875|7.3125|5.125|6.07|3.9|5.83|3.28|1.09|2.05|1.25|1.15|1.9|5.99|5.5|7|4.77|5.82|7.3|5.81|5.35|5.8|6.55|7.82|5.67|6.68|6.7|8.84|13.46|13.85|13.87|6.75|6.81|6.54|5.04|3.04|4.69|4.28|4.48|5|5.08|5.38|6.05|7.67|8.31|6.1|5.14|5.42|7.05|5.5|6.51|10.13|13.01|13.93|11.01|10.69|11.27|8.58|8.98|9.18|12.72|10.65|12.07|8.44|7.22|8.21|11.54|8.48|8.79|8|6.99|11.75|16.34|10.36|8.3|8.43|7.7|7.635|7.25|5.18|6.07|7.02||||||||||||||||8.92|8.73|7.58|7.88||
2025-07-04 09:23:25|russ2000_1435|VSTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.85|6.65|9.34|9.32|13.72|10.44|13.8|10|8.83|9.3|7.44|8.62|6.61|2.19|1.12|1.49|1.38|1.17|1.14|2.34|3.85|3.66|3.06|5.54|9.97|5.1|3.2|1.26|1.42|1.16|1.97|1.8|1.32|||||||||||||||||5.34|5.595|7.52||
2025-07-04 09:23:27|russ2000_1437|ENTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|17.235|18.5717|15.54|16.7026|16.869|16.939|18.31|19.13|20.4341|24.2213|||||||||||||||||||||
2025-07-04 09:23:28|russ2000_1438|FLWS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875|9.1875|7|5.25|3.875|5.9375|9.75|12.96|13.04|12.11|11.5|7.86|9.02|6.3|7.96|8.83|11.75|9.6|9.45|7.44|8.32|7.7|7.545|6.98|6.98|6.38|6.33|4.58|5.55|7.31|8.51|10.63|10.7|8.04|7.67|6.32|4.01|2.15|2.37|2.94|2.59|1.89|2.71|1.58|2.04|2.86|2.81|2.66|2.36|2.78|2.97|3.71|3.05|4.32|6.29|5.81|4.82|5.28|5.56|5.13|8.51|12.48|9.775|8.39|7.7|7.85|7.76|9.35|10.7|10|10.35|8.85|9.65|11.65|12.85|11.7|12.51|16.7|18.46|14.72|12.87|18.04|22.83|29.98|||||||||||||||||8.13|6.9|4.92||
2025-07-04 09:23:30|russ2000_1439|MLR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||16.1111|18.4722|20.4167|18.6111|24.1667|31.5278|52.2917|55.8333|92.5|63.75|81.875|74.0625|48.75|36.25|35.625|22.1875|24.0625|26.875|24.0625|13.125|12.1875|18.4375|11.5625|7.1875|4.0625|5.2|4.4|4.85|3.1|2.53|3.7|4.18|3.41|3.39|2.99|3.75|6.2|9|9.11|8.89|11.01|13.25|11.95|17.15|20.44|25.5|19.64|17.94|22.33|22.65|24.46|18.31|13.03|11.56|11.19|8.37|6.5|6.1|7.67|10.12|11|11.8|15|12.34|14.02|16.62|17.2|19.43|16.09|15.84|14.52|15.34|14.3|15.92|16.37|16.02|19.02|18.05|20.31|18.92|17.92|22.16|20.51|21.69|21.95|19.36|21.36|22.11|25.5|25|25.6|25.1|27.9|24.35|26.65|28.8|28.06|33.91|26.55|31.29|36.65|29.71|29.63|31.37|||||||||||||||||73.62|57.92|45.33||
2025-07-04 09:23:32|russ2000_1440|VICR|price_second_month|0||||||||||||||||||||||||||||||3.4375|3.1875|5.25|10.1875|12.75|17|18.25|8.1875|8.9375|9.625|7.75|8.375|7.875|11|13.8125|12.75|12.375|12.75|17|19.75|23.5|19.25|14.75|22.25|24.625|19.625|16.375|19.75|25.125|28.25|28.25|15.625|8.8125|8.875|11.125|16.5|19.3125|32.25|22.6875|26.3125|43.625|31.5|21.5|20.89|20.36|15.12|12.25|10.05|8.35|8.33|6|8.72|12.25|11.48|12.62|13.9|11.84|10.87|11.35|13.3|15.95|16.23|19.89|17.8|12.56|12.15|9.34|11.87|11.79|14.44|12.13|11.29|10.07|5.79|4.6|5.44|7.35|8.2|9.51|12.2|13.46|16.78|15.23|16.56|11.29|8.02|8.12|6.02|6.02|5.35|5.28|5.39|7.81|10.81|10.77|7.4|8.2|12.2|13.18|13.63|9.76|9.26|8.3|10.16|10.91|14.6|16.25|16.95|19.45|22.55|25.75|43.85|62.45|35.8|31.78|30.31|30.49|41.07|43.24|60.98|87.03|||||||||||||||||53.21|63.33|43.64||
2025-07-04 09:23:35|russ2000_1441|UCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:35|russ2000_1442|EVLV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:37|russ2000_1444|LADR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|18.45|18.91|18.35|17.9|15.51|13.72|10.7|12.3|13.28|14.35|13.9|14.07|13.59|13.64|14.77|15.39|17.41|17.65|18.29|16.45|16.68|17.01|17.75|7.97|7.61|||||||||||||||||11.86|11.87|10.52||
2025-07-04 09:23:38|russ2000_1445|FIZZ|price_second_month|1|||||||||||||||||||||||||||||||||||1.3802|1.1458|1.0807|1.1198|1.0417|1.0287|0.8854|0.9636|1.159|1.0938|0.9506|1.1329|1.25|1.3025|1.1458|1.3283|1.12|1.875|2.865|3.9583|3.75|5.2083|4.375|4.1667|4.2192|4.2192|4.5317|4.4533|3.9067|3.0733|3.8025|3.3333|3.4375|3.3333|3.3858|3.0475|3.75|3.6042|3.8542|4.1667|4.9375|5.5417|5.8333|5.6917|6.375|5.8208|5.7917|6.2917|6.7917|7.9333|8.275|6.7333|6.9333|6.7917|6.65|6.4667|8.1417|9.6417|11.9583|9.925|11.6917|14.6167|11.51|8.48|8.04|7.67|7.27|8.87|9|9.17|10.71|11.51|13.86|11.12|12.28|14|13.14|13.73|14.65|15.16|16.07|16.04|14.94|15.16|14.59|14.05|17.47|17.86|20.16|19.51|18.92|19.5|22.62|24.41|22.49|30.73|45.44|42.32|62.81|44.05|51.08|84.53|93.56|124.05|97.44|89.02|106.9|116.62|71.77|57.73|44.63|44.36|51.02|42.65|61.02|68.01||||||||||||||||46.94|42.67|41.54|43.24||
2025-07-04 09:23:41|russ2000_1446|SBCF|price_second_month|0|||||9.8434|8.9443|10.2226|12.494|13.0143|14.6232|16.0431|15.5228|18.3145|19.2135|17.9363|17.9363|17.1788|17.5576|14.3867|16.9422|16.1847|16.5639|16.8561|20.2653|22.1589|21.2121|19.8864|18.7502|15.9091|13.2576|12.5003|13.2576|17.0458|20.0761|15.9091|18.1818|22.7273|23.4848|22.7273|27.652|30.303|28.7879|25.7576|27.2727|27.2727|29.1671|25.76|27.08|27.275|31.25|37.5|33.33|32.955|32.955|39.58|43.9394|39.775|56.44|52.65|54.5455|59.0909|46.2121|42.4242|40.7197|50|46.2121|45.6439|39.9621|39.3939|39.7727|36.7424|44.8864|49.9697|61.7879|66.4394|67.803|77.8182|84.0909|84.1818|87.8636|80.6818|87.45|88.55|103.85|100.1|109.1|110.4|99|101.35|110.45|121.4|134.7|140.95|153.85|120|118.65|116.3|87.65|62.75|50|53.75|43.9|24.7|19.35|12.85|14.15|8.4|7.75|9.45|6.05|6|8.2|9|8.45|7.45|9.25|7.55|7.35|7.8|10.3|10.55|10.3|11.3|10.78|10.66|10.49|12.68|13.2|14.96|15.56|16.05|14.82|16.84|16.45|20.56|23.23|22.56|22.87|26.03|26.22|31.18|31.62|29|29.02|23.19|23.34|29.75|24.9|21.75|20.24|||||||||||||||||29.96|28.28|25.83||
2025-07-04 09:23:44|russ2000_1447|COHU|price_second_month|0|1.125|1.0157|1|0.9532|1.0469|1.125|0.9063|1.2188|1.1875|1.2344|1.1719|1.125|1.1094|0.8125|0.9063|0.9219|0.875|1.0157|0.75|1.0469|1.3594|1.2344|1.4375|1.5157|1.6875|1.4375|1.3125|1.2344|1.4219|1.1563|1.0938|1.5|1.2657|1.3594|1.4844|1.4688|1.4844|1.2969|1.6719|2.3907|3.7657|4.4688|4.3438|5.4375|4.125|4.5313|4.875|7.063|11.313|14.875|14.5|15.563|11.938|8.938|11.75|12.438|17.188|28|17.75|23.125|15.375|7.625|11.375|11.8125|14.875|21.375|22.875|56.375|35.375|20.5|14.25|16.3125|21.08|19.89|19.07|23.04|24.5|14.15|15.5|14.95|18.67|22.1|21.06|18.93|18.95|15.78|16.76|18.23|19.22|24.42|26.67|21.12|17.33|16.77|19.694|18.64|20.44|19.79|15.65|15.64|17.11|16.7|11.2|8.47|9.25|11.87|11.78|13.39|14.01|11.48|14.48|14.72|13.2|11.09|10.12|11.22|9.34|8.8|9.7|10.06|11.06|9.93|9.91|10.09|10.76|12.3|11.45|10.89|13.41|9.7|13.11|11.41|11.8|10.87|12.45|16.65|18.33|18.76|22.76|20.03|24.02|26.38|19.6|17.89|14.55|11.92|17.74|20.47|15.06|17.2|||||||||||||||||26.4|19.66|17.07||
2025-07-04 09:23:47|russ2000_1450|FGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.82|17.63|22.64|29.7|17.98|18.66|17.68|22.9|25|25.75|46.45|46.95|55.1|52.7|61.15|43.36|57.02|35.58|43.74|40.02|42.96|36.3|41.74|||||||||||||||||10.6175|10.21|7.19||
2025-07-04 09:23:49|russ2000_1451|ALDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:49|russ2000_1452|CIA|price_second_month|0||||||||||||||||||||||||2.5574|2.6349|2.48|3.2549|2.6349|2.4024|1.9375|2.48|2.2475|2.17|2.7899|3.1774|4.1075|5.8124|4.3399|3.565|3.7199|4.3399|5.0374|4.5725|5.115|5.3474|5.115|4.9599|5.425|5.502|5.735|5.425|5.387|4.65|4.766|5.852|5.076|4.844|4.65|4.302|4.03|3.758|3.564|3.605|3.371|3.526|3.332|4.312|4.56|4.063|4.271|4.348|4.4|5.395|7.028|7.694|8.34|7.3467|8.473|6.776|5.184|6.709|7.224|8.647|7.6426|5.9569|5.2406|6.028|5.2336|5.4112|6.729|4.972|5.32|5.28|5.32|6.41|6.9|7.75|7.54|6.56|5.65|6.62|7.12|9.45|6.5|6.59|6.81|6.15|6.48|6.82|6.74|7|7.46|6.93|6.79|8.62|10.68|8.07|9.77|10.06|9.19|6.08|7.53|8.81|7.34|6.67|7.15|7.29|7.32|5.56|6.29|9.28|7.02|7.98|10.88|9.22|9.12|6.21|7.53|8.6|6.85|7.41|8.4|7.9|6.83|6.41|6.28|6.82|5.84|6.08|5.85|||||||||||||||||4.48|4.81|3.68||
2025-07-04 09:23:52|russ2000_1454|JRVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.23|26.11|32|30.18|35.35|36.65|39.23|43.02|42.04|39.53|40.57|32.71|37.8|40.94|38.06|40.8|44.86|48.57|39.17|44.95|35.7|50.06|||||||||||||||||4.69|4.95|5.82||
2025-07-04 09:23:53|russ2000_1455|EBSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1503|3.9011|3.6642|3.3088|3.5866|3.8603|3.6193|4.1054|4.8448|4.2892|4.473|5.29|5.4289|5.1307|5.0286|5.3962|5.3881|6.1887|6.7565|7.3693|7.4265|8.3578|9.1544|9.9837|10.5188|10.77|10.96|12.41|13.16|12.14|14.48|13.77|15|15.34|17.8|19.2|16.45|17.35|20.1|20.75|19.15|18.25|16.07|16.45|17.16|17.91|20.24|18.1|11.67|11.48|||||||||||||||||||||
2025-07-04 09:23:55|russ2000_1456|CSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:23:56|russ2000_1457|KTOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.25|385|646.25|375|220|60.5|71.7|53.8|42.4|50.3|51.4|73.91|63.1|101.8|152.1|145.3|135|94.8|60.9|82.8|74.7|51.5|55|55.4|50.2|36.1|21|23.7|22.3|14.9|21.9|19.5|21.1|20.4|20.2|11.8|8.4|7.6|8.4|10.65|11.95|11.97|10.85|10.73|13.93|12.01|9.46|4.78|6.37|5.11|4.88|4.44|4.5|5.97|7.09|6.56|8.1|8.46|7.79|5.14|5.77|5.45|4.7|4.59|3.15|4.18|7.16|7.16|8.63|10.56|12.355|10.58|12.65|10.96|13.14|13.45|17.65|22.13|19.08|18.02|20.88|18.12|18.92|||||||||||||||||27.09|26.39|36.89||
2025-07-04 09:23:58|russ2000_1458|LMNR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|14.3|22|23.5|24.4|23.7|23.7|22.2|19|26.5|25.4|28.5|||21.5|27.5|23.2|12.5|13.999|13.8|13.05|15.098|17.3|21.76|18.76|27.85|23.74|22.12|14.84|15.85|17.51|15.25|18.17|18.98|19.2|19.41|25.43|27|23.27|22.2|24.51|25.35|22.86|21.9|17.11|15.18|15.04|16.84|18.99|20.13|18.98|22.63|22.54|22.35|22.71|25.29|28.18|18.83|23.31|19.1|19.82|19.35|13.21|13.46|14.6||||||||||||||||26.5|24.46|17.72|15.65||
2025-07-04 09:24:00|russ2000_1459|RGLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|89.64|114.12|75|139.08|83.88|86.28|224.88|222.24|154.8|81.42|114.72|84.12|73.68|39|30.6|12.6|16.8|11.9988|10.68|13.32|8.6412|2.838|1.61|1.06|1.26|0.586|0.76|0.779|0.658|0.5726|||||||||||||||||||||
2025-07-04 09:24:01|russ2000_1460|CBPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:24:02|russ2000_1462|TSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|15.88|18.31|29.33|28.37|27.81|26.53|47.48|57.86|58.55|71.3|64.45|66.3|74.2|81.2|72.3|78.25|50.53|51.92|38.24|31.13|39.28|24.3|21.5|25.95|||||||||||||||||4.33|4.92|3.03||
2025-07-04 09:24:03|russ2000_1463|OTIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.32|33.25|24.46|21.79|28.7|14.44|14.69|16.42|17.75|14.85|12.1|3.575|5.4|5.95|4.4|3|2.25|2.29|2.52|2.26|2.51|3.15|2.46|3.91|||||||||||||||||||||
2025-07-04 09:24:05|russ2000_1464|DSPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||4.6667|7.75|7.4998|5.6667|6.9168|6.4998|5.9382|4.7503|5.8751|4.6173|4.6252|4.8754|7|15.3125|16.3753|12.3125|9.8128|7.125|10.2188|7.0625|13.2813|19.25|34.6563|43.9063|44.5938|46.25|24.125|19.1875|18.03|25|22.31|20.14|19.51|18.16|17.35|15.97|23.27|27.22|24.09|25.47|26.32|19.01|22.18|25.175|23.54|25.47|26|26.9|26.29|24.47|21.59|20.59|21.79|17.43|13.53|11.6|8.34|7.75|5.72|5.55|7.25|7.9|6.29|7.33|6.77|6.73|7.65|7.89|8.26|6.47|5.88|6.39|6.27|5.73|5.92|7.24|7.94|6.35|8.84|8.46|8.39|8.98|10.82|11.29|11.18|8.75|10.43|8.63|10.47|11.54|11.7|10.45|11.85|11.9|13.05|12.15|12.8|12.85|12.27|13.73|13.97|13.84|14.17|13.61|18.02|14.34|||||||||||||||||||||
2025-07-04 09:24:06|russ2000_1469|TWOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|19.5|18.09|17.67|27.78|34.02|23.58|18.22|27.84|35.45|35.35|36.55|42.47|50|63.98|82.78|91.32|89.36|58.39|70.08|38.79|17.26|23.67|24.13|35.72|38.53|||||||||||||||||||||
2025-07-04 09:24:07|russ2000_1470|ENPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.01|2.58|4.63|7.9|6.51|7.24|8.25|8.43|13.98|10.51|13.78|9.79|4.34|1.73|2.35|2.09|1.84|1.12|1.79|0.7273|0.92|2.66|2.47|5.85|5.01|5.32|8.87|16.29|33.27|23.04|48.76|55.8|73.44|||||||||||||||||71.35|57.33|41.39||
2025-07-04 09:24:09|russ2000_1471|AHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|10.25|9.87|9.62|9.59|9.49|10.8|10.31|9.51|11.18|10.81|12.1|13.82|14.56|13.95|13.1|13.36|15.56|13.08|14.57|15.73|15.21|15.63|16.5|17.17|17.96|16.76|8.62|10.1|||||||||||||||||11.05|9.18|6.96||
2025-07-04 09:24:11|russ2000_1472|CASH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.5|3.3056|3.2778|3.4444|3.4307|3.3333|3.5833|4.1667|4.9443|4.9443|5.3333|5.2223|5.2777|5.5833|5.25|6.0833|6.75|7.7083|7.7083|6.6667|5.875|5.1667|5.0417|4.8333|4.4167|3.75|3.2083|3.2292|3|4|4.1|4.3667|4.5167|4.5167|4.6|4.7|4.9733|5.3333|6.0833|6.9167|7.3333|7.4167|7.7667|6.85|8.09|7.6933|7.3333|6.11|7.4867|6.9167|7.5|7.9333|8.8052|9.5433|12.6|13.1493|13.3267|9.51|8.4433|6.6|3|3.25|5.3133|7.2833|7.2933|6.8467|9.8|10.8867|4.3033|5.4667|4.4053|6.0833|4.9333|7|6.85|7.6667|7.94|7.6667|8.9633|10.3967|12.9333|13.68|12.0667|12.3567|11.99|11.9333|13.5867|14.27|15.2067|13.5933|16.6167|19.25|31.4|29.3167|28.55|23.1333|30.5833|36.3167|36.2833|29.2333|22.94|25.49|26.99|31.33|35.36|33.73|17.02|19.35|||||||||||||||||83.88|77.51|78.05||
2025-07-04 09:24:13|russ2000_1473|STRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.625|14.5|16.75|16.75|19|13.75|16.25|18|18.25|23|25|26.3125|32|27.75|28.1875|31.5|30.625|35|34.375|33.25|34.5|34.625|32.75|33.0938|34|35.15|33.62|42.868|52.15|46.65|48.461|48.8|53.32|51.9|59.5|63.22|58.14|62.19|63|55.67|50.63|51.72|48.55|40.46|42.5|40.05|43.3185|46.16|47.61|47.79|44.14|37.82|37.51|28.35|18|10.005|13.5|14.75|14.7|18.45|22.05|20.11|34.18|33.5|23.92|26.26|20.25|22.84|20.12|21.9|22.89|28.42|38.05|35.32|44.89|69.72|66|80.24|103.76|68.01|69.01|63.09|62.36|51.44|46.26|41.89|38.9|29.75|35.55|31.4|44.1|34.2|38|34.3|30.54|30.98|24.9937|18.7081|23.38|20.91|12.9|20.92|||||||||||||||||41.51|49.73|55.98||
2025-07-04 09:24:16|russ2000_1474|CZNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.367|13.5316|13.6973|13.9445|14.8512|14.3568|16.997||19.6365|20.7909|21.7822|24.4225|24.093|25.0815|24.4225|21.7835|19.6636|19.5051|17.0471|16.0964|13.9342|15.0554|13.103|13.0221|13.5883|14.8824|16.3383|17.8414|19.2792|19.6713|20.3575|20.4621|24.7525|25.6436|25.7426|26.0396|24.7525|24.7525|25.6931|29.1089|28.4653|27.2376|27.525|25.7426|20.7921|23.1188|22.1782|21.9109|20.7624|18.7921|19.5644|20.9|18.62|19.35|22|16.25|18.67|20.47|8.15|11.25|12.99|10.52|14.91|14.68|14.23|15.43|16.01|22|17.71|19.11|18.15|19.6|19.84|19.59|20.66|19.91|18.76|19.58|19.47|19.32|19.91|19.49|20.37|19.86|20.28|21.33|23.81|23.92|22.33|22.27|25.11|22.55|24.75|27.94|25.2|26.24|27.72|23.43|26.48|26.45|19.89|17.84|||||||||||||||||20.48|21.35|18.55||
2025-07-04 09:24:19|russ2000_1475|CCNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.75|5.9|6.15|6.5|6.85|7.4|7.1|7.5|7.6375|7.95|9.1|10.9|12.6|14|13.75|11.8|11.85|10|8.2|7.65|7.6|6.45|6.95|7.68|7.5|9.004|9.3|10.2|10.06|13.2|14.724|17.3556|18.34|18|16.6372|14.66|14.2|14.76|15.68|15|14.85|14.76|14.1|13.92|13.85|13.83|14.2|14.25|13.7|13.5|13.98|14.24|13.38|11.89|9|13.6|15.77|16.21|16.34|14.38|12.81|14.33|14.14|13.88|13.56|15.8|15.5|14.93|16.57|15.85|16.85|16.56|16.73|20|18.41|16.75|16.9|17.66|16.91|16.62|17.05|18.69|17.73|17.85|20.15|23.26|24.03|20.97|24.16|28.48|26.88|30.39|30.83|26.66|27.8|24.75|26.44|31.66|25.07|17.72|15.95|||||||||||||||||27.91|24.95|21.67||
2025-07-04 09:24:21|russ2000_1476|PCTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|22.95|29.09|29.89|32.13|30.04|43.73|27.39|36.71|44.87|35.6|35.26|46.76|48.11|45.28|46.77|59.79|80.27|67.08|89.38|102.14|111.01|119.96|133.66|122.49|138.99|||||||||||||||||207.54|204.29|190.9||
2025-07-04 09:24:23|russ2000_1477|REI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|9.54|||2.7|3|4.5||2.9|||||||||||5.1|5.12|5.75|5.86|6.9|7.35|11.25|12.99|13.45|18.85|17.05|9.56|9.5|11.02|8.01|9.54|4.04|8.09|10.14|11.62|12.36|13.17|11.86|13.8|13.57|14.16|11.85|6.99|6.21|3.72|1.37|1.98|1.67|1.18|0.9676|||||||||||||||||1.53|1.28|0.7376||
2025-07-04 09:24:25|russ2000_1478|HQY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.45|72.85|65.27|55.4|74.03|51.91|58.67|49.46||||||||||||||||81.85|95.95|88.37|104.76||
2025-07-04 09:24:26|russ2000_1479|BBW|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4|30.44|23.58|22.72|29.84|28.72|21.5|23.97|28.22|27.28|22.51|18.5|14.89|8.4|7.92|7.05|3.57|5.3|4.5|4.87|4.79|7.12|7.19|5.96|7.82|6.14|6.37|5.01|8.74|5.26|4.35|3.85|4|5.01|6.26|7.11|7.8|9.43|13.12|13.08|19.1|19.65|16.22|17.61|11.72|12.8|13.79|10.87|14.85|8.55|10.1|9.2|9.55|9.3|7.9|9|4.03|6.1|5.58|2.93|2.98|1.48|2.08|3.46||||||||||||||||34.37|46.04|37.17|51.56||
2025-07-04 09:24:28|russ2000_1480|AMSWA|price_second_month|0|29.2094|23.2097|21|15.6311|12.9467|16.2626|13.1049|18.7454|12.2221|12.9948|11.2388|9.202|12.152|12.9948|15.1021|22.7586|15.2269|17.3821|8.0117|11.994|13.1186|15.1332|15.8828|17.991|15.7501|18.875|21.875|18.625|24.125|8.625|11.625|13|12.25|12.25|12.625|18|12.625|9.125|9|6.875|8.125|7.875|6.125|5.875|5.125|4.5|3.75|3.063|3.875|7.25|6.25|4.125|5.5|5|5.969|6.938|7.25|10.875|9.25|7.9375|7.625|2.75|2.625|2.625|2.9375|3.4375|5|14.375|3.9063|4.25|1.9688|1.8125|1.76|2|1.96|3.05|3.5|3.06|2.89|3.13|5.011|4.9|6.15|7.16|6.39|6|5.95|5.96|5.16|5.7|5.61|6.8|6.98|6.17|8.25|7.35|9.64|11.31|7.19|8.5|6.54|5.94|4.07|3.82|5.04|6.3|6.12|5.78|5.79|5.09|6.71|6.72|7.68|8.08|8.44|8.31|7.96|8.24|8.07|8.16|8.5|8.02|9.65|10.46|9.61|9.2|9.07|9.64|8.79|9.16|10.35|9.4|9.64|10.41|11.02|10.34|10.74|11.01|12.91|12.44|13.17|17.98|10.4|11.59|12.67|15.76|15.81|16.45|19.45|14.16|||||||||||||||||||||
2025-07-04 09:24:31|russ2000_1482|MGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.92|159.76|160.32|147.04|163.2|207.04|224.8|270.56|249.6|256.24|240.48|232.88|168.16|114.16|29.28|12.64|15.12|7.52|10.24|12|18.48|21.04|21.92|20.96|16.16|20.24|23.28|25.6|20.8|16.3|18.5|14.05|16.32|12.43|16.46|19.8|20.72|21.09|18.93|12.99|14.15|8.7|8.495|9.985|8.74|8.69|5.56|6.31|7.4|10.8|12.76|17.41|15.81|14.59|10.73|6.46|6.32|2.13|2.43|1.72|4.28|3.07|2.16|2.34|3.4|||||||||||||||||||||
2025-07-04 09:24:32|russ2000_1483|CYTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|52.38|54.9|36.42|50.58|51.6|42.78|41.88|35.7|44.88|48.66|40.02|30.84|31.02|19.56|23.4|26.82|14.4|12|16.2|16.86|20.1|18.9|17.22|12.945|13.44|9.33|8.1|6.84|5.8782|6.18|5.52|4.554|3.93|6.24|6.78|10.32|6.48|9.74|5.17|4.46|4.11|7.71|6.22|6.92|12.01|7.06|8.12|12.09|11.3|10.6|14|14.5|7.975|7.75|8.7|7.55|7.27|7.9|10.05|14.05|9.64|13.94|21.9|24.12|||||||||||||||||51.86|46|31.02||
2025-07-04 09:24:34|russ2000_1484|LXRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.375|204.75|172.8125|201.25|189.875|151.375|179.8125|155.75|69.125|232.75|96.25|80.5|73.85|63.63|68.95|62.23|44.17|35.21|28.343|27.86|38.353|36.89|36.75|48.02|49.07|45.36|49.21|38.85|33.74|31.43|25.9|27.09|33.67|27.3|26.11|28.84|23.66|21.63|20.72|14.07|13.72|14.77|10.57|8.12|7.77|9.73|10.43|12.88|9.94|10.85|9.59|13.37|10.22|9.52|7.35|11.9|11.13|15.75|12.18|14.07|15.4|16.31|16.45|13.23|9.52|10.78|6.9139|6.2993|7.4|10.54|13.67|9.43|12.93|13.93|16.4|16.04|14.37|14.27|9.75|8.63|9.57|11.73|7.48|5.35|5.92|1.32|3.85|2.775|1.955|1.81|||||||||||||||||0.8037|0.6995|0.6266||
2025-07-04 09:24:37|russ2000_1486|CYTR|price_second_month|0||||||||||||||||315|714|819|441|525|672|441|210|262.5|189|147|241.5|467.2584|315|199.5|168|178.5|330.7584|483|682.5|1491|1071|672|966|672|819|798|882|1092|924|672|315|304.584|304.584|525|173.208|183.75|210|170.646|144.396|191.646|168|157.5|170.646|123.396|110.25|49.875|31.5|123.375|108.9375|105|107.625|136.5|43.3125|47.25|39.375|40.6875|34.02|37.38|26.88|27.93|35.28|22.68|12.6|17.22|105|98.7|92.442|80.64|51.24|47.88|50.82|52.5|35.7|35.49|39.48|57.12|56.7|72.66|69.3|175.98|174.72|152.04|140.28|75.6|36.96|25.2|16.38|13.02|22.68|42.42|40.131|49.56|43.26|27.72|43.68|39.9|39.06|15.96|14.7168|14.448|22.86|23.46|12.12|12.6|14.4|14.22|14.82|35.52|25.08|19.92|15.06|19.38|24.66|14.76|18.78|15.84|17.94|3.3702|3.0054|2.5836|5.268|3.186|2.18|1.56|1.32|1.13|0.575|0.6855|0.3798|0.32|0.29|0.5|0.71|0.5803|||||||||||||||||||||
2025-07-04 09:24:39|russ2000_1488|LGIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16|19.66|16.46|14|18.7|24.43|32.97|22.26|27.02|38.89|33.55|29.01|32.31|41.09|68.91|56.59|61.43|57.56|46.16|61.96|69.89|78.5|72.06|79.8|85.14|117.53|||||||||||||||||109.49|73.43|50.1||
2025-07-04 09:24:40|russ2000_1489|SFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:24:41|russ2000_1491|MXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|10.62|10.37|10.55|8.97|5.75|4.82|5.5|4.24|5.94|5.27|5.94|6.47|7.98|8.28|9.59|9.27|9.18|7.3|8.3|9.77|9.35|16.92|15.13|20.72|19.04|21.38|26.04|31.44|21.51|26.05|22.73|18.69|19.2|20.4|23.63|20.76|18.9|20.08|16.31|17.5|26.19|||||||||||||||||15.13|14.61|11.39||
2025-07-04 09:24:43|russ2000_1492|KOPN|price_second_month|0||||||||||||||||||||||||||||||||||||||2.25|3.4375|4.75|4.5625|5.3125|4.3125|3.625|4.4375|4|2.813|2.313|2.625|3.375|4.313|2.938|2.5|2.375|2.375|3.375|3.5|5.282|5.25|3.9063|4.7188|2.9063|3.5625|4.125|4.9375|9.0156|16.2969|37.0625|35.4688|33.4375|10.25|7.0625|9.47|12.52|16|7.32|7.75|6.21|5.28|4.69|5.32|8.71|7.08|6.09|5.42|3.96|4.06|3.63|3.85|6.47|6.84|4.35|4.46|3.75|3.62|3.61|3.58|3.67|3.6|2.72|3.03|2.98|2.1|1.59|3.94|3.85|4.31|3.8|3.58|2.82|4.02|4.39|5.21|3.78|3.52|3.6|3.07|3.49|3.21|3.22|3.55|3.3|4.08|3.99|3.18|3.97|3.41|4.33|3.48|3.1|2.87|1.91|2.15|2.16|2.56|3.53|3.45|4.02|3.22|3.06|3.53|2.32|1.66|1.53|1.15|0.9272|0.5037|0.316|1.04|1.51|||||||||||||||||1.18|1.38|1.28||
2025-07-04 09:24:46|russ2000_1493|BEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|31.04|20.25|25|18.82|6.65|4.96|5.56|7.71|4.79|4.27|4.28|5.43|3.29|2.2|3.19|2.3|2.17|2.01|2.49|2.75|8.19|10.5|11.19|6.99|7.15|8.2|9.65|9.79|14.29|12.52|9.9|17.17|18.98|19.1|25.45|28.85|37.05|25.6|32.3|41.75|58.4|61.51|77.59|48.1|39.65|44.04|42.72|46.8|42.62|||||||||||||||||3.06|2.02|1.7||
2025-07-04 09:24:48|russ2000_1495|SENEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||15|17|16.5|16.5|15.25|15.75|17.125|17|17|16.5|15.625|12.5|12|12.125|14.625|12.75|11.75|10.875|11.25|13|12.75|13.25|13.75|13.1654|12.807|14|14.3|13.201|13.59|16.25|16.9|19.23|19.51|19.9|18.28|18.25|18.25|17.16|16.75|16|19|19.65|23.36|24|24.5|26.41|28.66|27.4299|25.85|20.1|20.76|20.35|17.17|22.05|24.95|26.91|23.51|27.49|28.51|24.96|22.44|28.75|26.5|22.61|21.25|26.39|22.5|28.9|29.41|31.06|34.14|29.56|29.51|29.19|28.85|30.03|26.66|27.04|28.56|29.48|27.39|28.93|32.62|29.73|37.1|37.55|34.1|29.15|31.6|29.1|29.35|31.05|32.99|29.86|22.6|27.48|36.59|34.72|35.46|44.68|||||||||||||||||72.1|81.2|94.31||
2025-07-04 09:24:50|russ2000_1497|ZIXI|price_second_month|0||||||||||||||||||||||||||||119.8126|112.2188|71.7188|55.6875|81|96.1875|123.1876|148.5001|252.0001|159.7501|189.0001|240.7501|230.6251|270.0001|357.0002|339.0002|366.0002|297|175.5|157.5|141.75|110.25|123.75|85.5|114.75|162|123.75|137.25|112.5|94.5|81|83.25|61.884|83.25|67.5|54|31.5|45|38.375|43|53.4063|26.0625|48.75|11.3125|8.2188|9.71|7.35|6.75|3.95|4.4|3.61|3.88|4.75|4.32|3.65|8.76|12|8.96|4.15|4.76|2.97|3.29|2.41|1.76|1.67|1.11|0.88|1.24|1.7|1.84|1.74|3.9|3.92|2.58|2.78|1.48|0.98|1.66|1.82|1.58|1.93|2.35|2.67|3.84|3.69|3.81|3.4|2.76|2.93|2.46|2.57|2.74|3.77|3.99|4.31|4.63|4.52|3.3|3.85|3.16|4|4.59|4.38|5.61|3.99|4.02|3.81|4.45|5.01|5.77|5.31|4.4|4.05|5.41|5.55|6.66|9.03|8.96|7.35|7.54|7.88|6.72|6.06|||||||||||||||||||||
2025-07-04 09:24:52|russ2000_1498|RBCAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3122|9.6668|9.3582|8.1242|7.0444|7.4043|5.6047|5.5532|5.2961|7.2244|8.2682|11.5178|10.8844|10.654|9.4117|9.7326|9.8724|9.3048|11.6741|14.1423|16.2072|15.8535|16.2401|18.7366|23.9715|21.0431|20.6984|19.9456|18.712|18.6485|18.9714|19.8667|23.0857|22.5048|18.98|15.93|14.9|16.88|24.67|32.82|22.86|16.49|23.38|22.83|19.12|15.92|22.71|21.77|22.04|17.53|19.68|17.8|20.35|26.06|21.38|23.01|20.97|22.27|23.87|27.19|24.34|24.12|23.47|22.8|23.1|24.05|24.16|25.5|27.01|25.79|27.87|31.79|36.64|34.58|35.22|35.1|40.3|37.25|44.08|48.58|44.14|44.55|48.23|42.45|45.09|35.74|32.83|30.72|||||||||||||||||76.275|67.83|68.54||
2025-07-04 09:24:54|russ2000_1499|CTO|price_second_month|0|6.625|8.25|8.25|8.375|8.5|8.875|8.75|8.625|8.75|8.75|13.125|12|16.5|15.5|14.25|15.75|16.25|28|17|18.5|20.75|20|19.25|20.625|24|21.125|20|17.25|15.5|11|10|10.5|13.75|10.75|11.125|12.875|13|15.5|13.25|13.5|14.875|14.375|14.75|14.25|14.125|13.125|12.25|12|14|16.5|15.875|17|20.25|17.25|16.75|16.875|16.625|18|19|17.375|17.625|12|12.875|15.125|15.125|14.25|12.625|11.4375|11.875|12.1875|12|14.95|14.55|25.4|19.88|20.1|20.55|18.12|18.1|20.09|25.61|26.8|30.75|35.25|33.45|36.01|40.12|44.05|76.75|75|64.39|65|58.1|66.64|71.75|76.6|74.5|68.73|63.1|51.5|53.53|41.29|34.35|22.6|31.53|34.94|36|31.76|29.75|27.06|28|34.28|30.25|28.06|26.39|29.86|27.75|28.8|31.62|34.05|36.5|36.1|36.83|35.56|46.25|58.5|53.51|58.83|55.59|54.93|59.64|47.96|48.1|52.73|53.37|55.12|53.8|55.4|61.33|61.93|60.07|62.78|58.02|59.1|59.8|63.84|62.69|57.51|41.78|42.17|||||||||||||||||20.41|19.04|18.42||
2025-07-04 09:24:58|russ2000_1501|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|||||||||||||||||11.16|12.22|9.86||
2025-07-04 09:25:01|russ2000_1502|MODN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|15.5|8.19|11.68|11.05|9.04|10.3|12.37|11.13|10.2|10.64|10.25|12.3|10.73|8.95|10.55|12.95|13.35|16.25|17.1|18|16.75|13.73|17.13|18.46|28.05|30.89|30.09|28.69|40.18|||||||||||||||||||||
2025-07-04 09:25:03|russ2000_1503|WTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|27.74|29.98|38.91|37.46|31.7|33.68|30.02|28.61|21.74|27.71|35.48|54.3|37.04|14.66|10.31|8.42|10.74|10.55|8.98|9.78|8.73|16.75|22.81|25.9|19.41|18.24|24.04|16.4|18.15|16.05|16|15.07|14.69|18.92|14.7|14.81|14.24|7.53|6.25|5.56|2.71|3.44|1.54|2.11|1.89|1.53|2.79|2.06|1.84|3.04|3.9|6.66|6.2|5.51|5.12|4.42|4.7|4.39|3.58|2.69|2.36|||||||||||||||||1.94|1.67|1.48||
2025-07-04 09:25:05|russ2000_1504|STML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:25:06|russ2000_1505|SQBG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5||1110|1498.5|1110|832.5|1942.5|1560|690|420|750|480|360|270|270|300|210|252|138|90|84|102|120|114|72|57|39|66|48|18|27|198|204|204|230|300|232|240|209.6|226.4|380|529.2|502.8|406|543.6|593.6|390.4|227.2|322.4|275.6|213.2|164.4|130|105.2|70.4|74.8|82.4|75.6|39.8|48|26.68|12.88|15.808|10.64|7.536|6.31|||||||||||||||||||||
2025-07-04 09:25:07|russ2000_1506|ONDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:25:08|russ2000_1507|IBCP|price_second_month|0|||||||||||11.9892|18.1901|16.1228|15.2968|14.8828|13.6414|15.2968|14.0566|11.5755|10.748|12.4033|12.4033|13.6414|13.2291|13.4348|16.1228|14.6762|14.2641|13.2291|11.9892|10.3339|13.6414|14.8828|17.5686|19.0174|20.4632|27.2859|25.2185|29.3523|31.4192|31.8318|33.4871|33.4871|33.0728|35.5533|37.6199|40.5048|38.8668|41.3334|48.3715|48.1906|47.7525|49.9144|50.362|62.9049|65.6192|75.3715|85.1239|93.6763|123.1132|114.1399|99.0648|96.1035|82.536|76.8829|75.7522|79.5398|53.4223|61.8808|75.3848|82.2703|98.475|129.0895|143.2998|143.4495|144.7583|166.2233|170.4116|176.7334|162.1108|212.3272|236.2398|264.3991|249.43|230.3855|233.8322|273.0159|274.6486|255.2381|274.6486|277.8095|256.8572|256.6667|251|234.899|223.2|172.9|117.1|95.6|97.892|60.1|74.1|25|12.5|16|17.8|6.8|7.5|8.5|1.9|1.2|3.88|2.56|1.98|1.4|1.55|3.45|2.7|3.85|5.91|6.35|9.5|11.88|12.3|13.19|12.14|12.15|12.75|13.53|14.07|15.51|14.73|14.84|16.31|18.9|21.4|20.35|20.4|22.4|22.85|25.55|24.95|22.98|23.25|21.15|19.43|22.35|19.57|13.82|14.91|||||||||||||||||37.63|33.98|31.53||
2025-07-04 09:25:11|russ2000_1508|ANGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|12.11|9.03|11.17|17.25|23.33|20.96|13.02|13.91|10.6|7.87|6.01|6.58|6.14|5.29|10.61|8.14|8.8|10.09|8.75|5.33|11.71|11.6|11.45|14.79|15.33|21.45|17.53|16.46|14.47|7.95|7.6|7.82|10.72|14.18|||||||||||||||||18.6|16.8|15.65||
2025-07-04 09:25:13|russ2000_1509|CRK|price_second_month|0||||||||||||||||||||60|77.5|57.5|35|40|27.5|62.5|36.25|23.75|26.875|26.25|18.75|10.3125|11.25|7.5|9.6875|6.875|6.25|5.3125|7.6565|18.75|25.469|15.625|15|24.375|16.25|16.875|15.625|16.875|24.065|23.44|24.69|23.75|39.375|52.5|63.125|45|51.25|61.25|65.625|47.5|49.065|27.1875|18.4375|14.0625|20.3125|23.125|17.5|20.9375|37.5|49.6875|43.125|50|58.3|35.5|33.05|33|41.3|34.2|42.2|49.9|68.55|74.25|81.5|96.5|94.05|92.15|108.55|137.5|114.1|145.5|153.35|140.5|141.7|143.8|152.6|134.15|151.8|137.65|167.5|181.5|286.75|324.7|209.65|152.15|199.15|176.65|185.65|172.6|149.2|108.85|122.5|132.75|150.35|101.75|83.15|80.15|74.75|82.45|82|70.6|80.65|73|84.65|98.8|135.95|121.9|44.3|26|17.7|15.25|12.7|4.05|3.3|6.87|9.46|9.37|6.56|6.42|6.1|6.84|11.5|9.68|7.62|7.14|4.38|5.72|6.35|5.99|5.36|5.76|||||||||||||||||15.57|17.98|23.3||
2025-07-04 09:25:16|russ2000_1510|EXTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4375|49.0313|48|28.4375|92.5|73.3125|28.0625|35.69|17.5|15.83|8.64|11.28|10.09|4.51|4.29|5.08|6.84|8.88|7.64|4.89|4.84|6.88|5.95|4.57|4.35|4.93|4.86|4.36|3.53|3.93|4.65|3.79|3.52|3.63|3.2|3.26|3.36|2.06|1.76|1.78|2.68|2.3|2.67|2.91|2.55|2.93|3.75|3.32|2.87|2.97|3.51|3.76|3.38|3.63|3.56|3.51|3.89|6.98|5.88|3.99|5.23|3.62|3.46|2.57|2.8|3.83|2.75|3.69|3.96|4.48|6.46|9.55|10.65|13.85|12.2|9.05|6.38|6.28|8.27|5.69|7.35|7.05|6.48|3.47|4.49|||||||||||||||||16.6|15.45|15.67||
2025-07-04 09:25:18|russ2000_1511|ASPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4717|24.3018|22.8113|24.9999|25.6414|28.4056|33.698|32.0093|44.0282|60.7262|54.2451|80.6507|97.8582|78.84|93.4|128.12|151.73|116.76|110.21|94.64|54.3|23.49|29.05|23.85|25.66|31.63|27.93|33.14|26.66|24.03|21.28|22.22|27.16|26.6|28.55|36.22|23.74|24.56|21.46|19.03|18.14|18.36|15.67|10.36|||||||||||||||||7.12|5.52|5.62||
2025-07-04 09:25:20|russ2000_1513|MRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|24.69|19.19|19.19|14.93|23.13|28.34|22.56|37.56|21.15|18.13|5.23|5.4|5.55|2.8|5.6|16.85|27.15|42.95|56.95|38.59|76.01|73.71|85.09|95.97|84.63|104.95|148.59|||||||||||||||||||||
2025-07-04 09:25:22|russ2000_1514|RDI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|2.375|2.25|2.25|2.313|2.375|2.563|2.688|2.75|3.25|3.188|4|4.5|5|4.125|3.688|3.625|5.063|4.188|3.438|2.813|3.125|3.125|2.938|2.41|1.5|1.9|1.5|2.48|3.7|3.81|3.71|4.35|5.6|5.86|6.24|6.11|8.44|7.75|8.41|7.69|6.66|7.8|7.95|8.09|8.07|7.9|8.305|8.28|9.09|10.1|10|9.51|9.4|7.57|4.1|3.234|4|3.94|3.84|4.22|4.06|4.33|5.07|5.05|4.9|4.25|4.3|4.54|5.75|6.41|5.69|5.5|6.08|6.24|7.29|7.42|8.81|8.64|11.89|12.98|13.37|12.83|14.43|10.06|12.52|13.53|15.71|15.94|15.96|15.76|15.97|16.4|15.64|16.1|15.27|16.11|13.19|12.4|10.73|8.33|3.5|4.1|||||||||||||||||1.51|1.44|1.375||
2025-07-04 09:25:25|russ2000_1515|TREC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|1.875|1.25|1|3|3.375|2|2.969|2.125|1.25|1.25|2.375|3|2.75|2.375|1.5|1.25|1.0625|0.9375|1.25|1.2188|0.75|0.6875|0.4|0.4|0.3|0.3|0.22|0.25|0.09|0.11|0.1|0.035|0.08|0.05|0.1|0.04|0.07|0.05|0.18|0.29|0.4|0.6|1.3|1.65|1.59|2.53|2.93|3.55|6.5|5.35|7.6|7|5.644|4.16|1.1|1.1448|2.9548|2.93|2.45|2.98|2.3|2.15|3.2|4.84|4|3.98|6.38|7.93|10|9.72|7.75|7.92|7.9|8.39|10.12|12.48|10.75|12.7|12.88|14.38|13.14|12.29|13.48|8.89|11.25|10.97|12.1|12.75|10.7|12.4|12.2|12.15|13.7|13.55|8.88|9.24|9.64|8.89|7.69|6.45|6.35|6.1|||||||||||||||||||||
2025-07-04 09:25:27|russ2000_1516|GHM|price_second_month|0|1.5833|1.5|1.4667|1.3834|1.3166|1.1833|1.35|1.8834|1.4667|1.2667|0.95|1.5333|1.0167|0.9333|0.9001|1.1|1.1|1.0334|0.8167|0.9333|0.8|0.9834|1|1.15|1.5667|5.3333|2.6667|3.8|3.3333|2.8667|1.7667|2.7|2.35|2.45|1.75|3.2333|2.2167|1.9|2.2667|1.85|1.65|1.75|1.4834|1.7166|1.75|1.6167|1.4336|1.35|1.3668|1.5836|1.8|2.2|2.2|2.1752|2.0752|2.6752|2.9752|3.6252|4.2|3.5752|3.3752|2.5252|1.6|1.8|1.7625|1.7|1.425|1.475|1.525|2.35|1.95|1.8|2.46|2.18|2.46|1.99|2.07|1.8|2.02|1.59|1.74|1.83|1.806|2.14|2.2|2.24|2.602|3.24|4.044|7.638|8.952|7.3|7.952|7.44|5.44|6.06|6.9|14.52|28|19.24|34.22|46.7|9.1|8.2|14|13.62|18.54|16.14|16.69|14.17|16.36|21.23|22.81|16.83|23.38|23.33|19.26|19.01|17.97|23.29|28|34.51|37.38|34.77|29.8|30.56|30.37|22.63|22.23|18.5|17.96|18.37|18.06|19.11|22.22|21.93|20.93|20.03|19.84|20.21|25.51|27.81|24.92|22.65|20.41|18.41|21.24|16.58|11.44|13.13|||||||||||||||||44.82|33.83|39.43||
2025-07-04 09:25:30|russ2000_1517|BFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.64|15.38|15.58|16.99|17.6|17.46|16.31|15.65|16.04|14.22|14.81|15.22|10.39|9.33|9.03|9.8|9.51|10|8.57|9|9.39|9.08|8.16|7.81|5.56|5.72|7.01|7.98|7.04|7.83|8.42|8.4|9.72|9.9|10.06|10.29|11.39|11.97|12.34|11.71|12.44|11.49|12.71|12.25|14.31|14.79|14.61|15.91|16.23|15.81|17.75|16.1|14.8|15.29|14.06|11.53|13.47|12.2|8.74|7.54|||||||||||||||||13.38|13.24|12.04||
2025-07-04 09:25:32|russ2000_1518|NGVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.63|20.99|28.62|36.39|37|41.01|20.71|18.07|22.48|29.45|24.89|23.07|20.6|19.26|13.25|12.3|11.26|12.07|10.08|5.7|7.04|6.96|10.3|18.64|21.33|14.01|10.3|9.9|9.12|7.31|14.42|13.37|||||||||||||||||47.05|44.44|48.83||
2025-07-04 09:25:34|russ2000_1519|ORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.35|13.13|3.57|8.9|19.9|21.48|18.49|18.24|15.99|10.95|13.44|12.46|10.64|6.11|5.44|7.7|6.52|7.85|7.06|8.46|11.89|10.11|11.68|10.51|11.35|10.26|10.98|10.26|8.03|7.16|3.63|3.49|4.67|6.15|9.69|10.1|7|5.28|8.21|7.02|7.82|8.86|4.35|4.46|2.23|4.41|5.57|4.38|2.65|3.2|||||||||||||||||8.72|7.12|8.24||
2025-07-04 09:25:36|russ2000_1520|LOCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|24.59|22.15|12.15|11.62|12.4|11.13|13.72|12.75|12.5|13.5|11.35|10.55|9.75|10.8|12|15.27|15.19|10.53|9.75|15.865|13.71|14.15|17.28|||||||||||||||||12.72|11.275|10.5||
2025-07-04 09:25:37|russ2000_1521|CECE|price_second_month|0|5.6307|5.6307|5.6307|4.2232|4.6922|3.2848|2.8153|4.2232|6.569|5.625|15|14.375|21.25|15.625|19.375|6.875|5.625|3.4375||||4.375|3.125|2.344|2.0315|1.5625|0.7815|0.7815|1.4065|1.4065|0.625|1.25|2.5|3.594|2.0315|3.125|3.2815|3.125|3|3.25|4|5.5|3.25|3|2.75|2.125|2.69|2.44|3.75|5.031|3.875|3.75|2.75|2|2.531|2.5|3.313|3.625|3.75|3.031|2.563|2.25|2.875|2.875|3.625|2.5625|2.0313|3.125|2.1875|2.25|1.625|1.875|2.1|2.1|3.52|3.28|3|2.2|1.98|1.7|1.9|1.89|2|1.81|1.581|1.48|3.51|3.83|2.24|4.15|5.21|7.79|8.71|8.94|8.95|15.82|12.2|12.65|11.59|9.11|6.35|4.76|2.178|2.33|3.3|3.32|4.15|3.6935|5.12|5.8|5.49|5.89|6.56|6.24|6.07|7.15|7.08|9.48|9.32|10.8|12.07|13.32|15.93|16.15|14.32|14.06|14.16|14.23|11.35|9.68|8.69|6.21|8.15|10.99|14.19|11.3|9.4|7.47|5.41|4.11|5.71|8.44|8.31|7.62|8.85|6.95|7.87|6.75|5.31|8.475|||||||||||||||||||||
2025-07-04 09:25:40|russ2000_1522|VCRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.33|28.03|24.59|28.1|14.51|16.41|17.09|16.21|13.24|9.13|9.72|10.25|10.96|10.67|13.29|13.8|11.55|16.32|18.35|20.69|26.49|27.75|28.61|27.5|27.67|33.07|39.74|32.31|32.34|22.83|21.92|25.86|19.26|28.43|||||||||||||||||||||
2025-07-04 09:25:42|russ2000_1523|NAVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||117.5|135|125|112.5|125|112.5|75|41.26|52.5|112.5|230|305|387.5|357.5|297.5|285|343.76|302.5|248.76|162.5|92.5|87.5|20|21.88|25|15|10.625|8.75|36.86|13.75|14.375|13|10.6|8.3|8.8|8.9|9.2|6|3|5.2|2.6|4|3.3|6|8.8|10.8|8.7|7.8|10.8|6.6|5.6|5.2|5.4|5.5|5.2|5.2|4.3|4.12|5.4|5.78|7|14.8|14.2|11.6|11|16.7|25|22.4|40|33|38.6|38.8|85|109.6|67.4|49.6|60|54|72.8|54.4|61.4|48.4|58.6|32.4|37|31.8|28.6|24.8|32.4|25|37.6|30|19.79|16.6|6|15.848|9.374|9.22|7.85|8.542|7.574|4.44|3.518|3.88|3.3|1.25|0.535|0.8861|0.976|2.62|2.97|||||||||||||||||0.0001|0.0009|0.0007||
2025-07-04 09:25:44|russ2000_1524|KVHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7|7.75|6.375|7.75|6.25|4.125|3.25|2.375|1.5625|1|2.375|2.125|3.375|7.375|6.0625|5.9375|7.25|6.875|7.85|4.3|6.05|7.5|7.4|6.36|7.86|11|20.78|23.38|33|18.3|12.73|7.8|10.04|11.3|9.42|10.12|9.9|10.5|11.92|11.91|11.51|10.01|9.22|9.3|8.55|8.68|9.19|8.95|4.48|5.56|7.19|7.56|12.6|13.2|12.59|12.47|13.19|13.07|11.76|8.77|7.5|9.32|8.78|13.66|12.16|13.29|13.04|12.88|13.39|12.96|13.25|12.4|12.09|12.83|12.69|11.08|9.16|8.67|8.47|8.68|10|10.05|9.05|11.3|11.05|10.2|11.25|12.35|11.15|11.34|9.67|9.3|11|10.42|9.38|7.82|||||||||||||||||5.51|5.83|5.41||
2025-07-04 09:25:47|russ2000_1525|LQDT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|10.92|18.11|20|19.97|11.97|11.5|10.3|10.95|10.72|7.36|5.2|9.79|10.93|7.9|12.51|12.75|12.64|15.47|15.31|20.96|21.89|32.9|43|63|51.85|39.36|34.5|38.86|31.02|21.92|24.63|15.33|15.04|10.64|9.73|10.19|7.82|6.58|4.57|6.76|10.09|10.2|8.15|6.6|5.7|5.65|6.85|5.75|7.2|6.47|6.7|6.21|7.57|6.38|3.92|5.44|7.87|||||||||||||||||25.57|33.48|23.37||
2025-07-04 09:25:49|russ2000_1526|OXFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|17.38|14.88|12.56|14.06|13.52|13.19|13.21|9.66|8.82|10.33|14.75|13.51|14|15.5|14.39|10.9|14.5|14.75|15.06|16.49|14.49|13.26|16.64|14.12|12.49|14.08|||||||||||||||||||||
2025-07-04 09:25:50|russ2000_1528|TSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.15|13.91|13.41|9.33|10.1|9.89|11.73|11.8|13.03|11.82|13|14.9|20.35|23.55|23.55|20.9|24.5|22.35|25.9|29.05|25.11|22.72|21.58|19.26|24.2|21.1|15.87|13.63|||||||||||||||||||||
2025-07-04 09:25:51|russ2000_1529|CWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.875|29.625|31|24|19.4375|19.9375|16.5|14|12.25|11.6875|4.75|6.125|9.95|11.7|11.45|12.88|11.51|8.9|7.01|7.949|8.5|11.75|13.18|14.1|14.2|11.49|14.35|14.87|11.68|12.95|12.97|14.15|15.73|11.58|11.02|11.81|10.7|11.12|15.9|9.89|10.7|12.41|4.31|2.1|2.51|2.75|3.05|4.71|4.41|4.25|4.54|6.96|6.24|5.02|5.99|6.75|5.06|4.7|4.475|4.52|4.1|4.83|5.97|5.44|5.31|4.7|4.24|4.12|5.61|5.98|6.91|5.54|7.18|9.29|12.41|11.98|13.77|16.835|20.01|26.31|23.73|27.59|31.24|35.04|37.88|45.12|46.72|55.12|51.57|56.16|||||||||||||||||113.21|112.02|117.21||
2025-07-04 09:25:54|russ2000_1530|BGFV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|13.05|9|12.75|15.66|21.12|25.42|24.45|19.15|27.43|24.05|24.66|25.87|23.14|21.74|21.6|20.7|24.4799|24.18|25.29|20.78|16.5|12|9|9.25|3.79|5.89|10.85|14.65|15.81|14.96|15.5|11.51|13.8|13.3|9.5|7.45|8.65|8.55|6.42|8.07|13.86|14.04|20.42|18.34|19|17.01|11.28|10.51|13.12|12.44|14.51|10.45|8.97|13.14|8.38|12.87|19.1|13.5|13.85|7.55|6.85|5.9|7.875|5.95|3.66|3.89|2.2|1.91|2.69|3.63|1.86|6.25|||||||||||||||||1.77|1.14|1.2||
2025-07-04 09:25:56|russ2000_1532|HCKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.938|19.375|27.875|23.313|19.188|25.938|24.125|17.688|17.688|5.781|8.5|6.68|8.3|5.7|4.94|5.53|2.1|2.05|2.54|2.12|3.07|6.09|7.04|6.77|5.65|4.6|4.24|3.91|4.07|3.95|6.12|4.9|2.84|2.79|3.23|3.31|3.14|4.24|4.05|4.82|6.18|2.55|2.5|2.15|2.46|2.98|2.59|3.24|3.96|3.5|3.64|4.34|3.8|3.47|4.82|5.13|3.8|3.27|4.74|5.04|6.4|6.11|5.9|5.95|6.05|8.22|8.81|11.73|14.09|18.61|13.55|14.68|16.6|18.19|20.16|14.87|13.62|16.11|18.03|16.2|20.3|17.77|19.4|16.23|16.13|15.26|15.4|14.19|13|||||||||||||||||31.34|30.38|24.52||
2025-07-04 09:25:58|russ2000_1533|OPY|price_second_month|0|||||||||||||||4.125|3.625|3.5|3.25|1.25|2|1.9375|1.375|1.375|1.75|1.625|1.875|1.5625|1.5625|1.375|1.4375|1.125|3.5|3.5|4.375|6.5|9.125|7|7.125|5.75|6.5|7|7.375|8.125|9.125|6.8438|6.5469|6.375|6.875|7.125|8.5|9.047|10.375|11.625|13.75|14.5|17.5|16.875|18.875|18|18|18.5|14|16.25|13.6875|15.625|15.1875|14.4375|17|17|21.25|23|23.66|28.5|26|27.3|25.6|24|21.98|23.51|23|29.3|28.7|35.05|32.95|26.78|23.51|26.76|23.27|20.38|21.04|19.55|20.5|27.6|29.97|34.43|33.94|44.78|46.8|41.1|46.12|32.35|26.59|12.81|8.7|14.86|25.82|31.49|25.01|27.93|23.3|23.59|32.82|28.43|19.85|15.46|16.74|14.02|14.92|16.11|18.9|19.86|17.5|23.23|27.31|23|24.16|22.89|21.1|25.94|19.95|17.9|14.16|15.74|16.07|17.6|16.6|15.6|16.25|26.95|26.55|28.15|31.2|28.51|28.22|24.64|27.76|28.51|23.73|21.18|24.43|||||||||||||||||61.71|66|65.29||
2025-07-04 09:26:01|russ2000_1535|PFSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|17.9|17.29|16.08|15.47|15.84|17.79|18.51|17.38|16.1|11.99|13.88|16.24|17.7|18.25|16.35|17.25|21.55|23.3|20.65|21.15|20.51|24.4|22.66|28.85|34.1|35.52|32.91|50.23|||||||||||||||||107.13|103.65|96||
2025-07-04 09:26:03|russ2000_1537|FF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.9|5.25|6.44|7.35|6.8|6.3|6.98|9.8|9.75|13.63|11.42|10.33|11.81|9.97|10.36|11.62|13.14|14.18|16.7|16.42|17.34|17.26|13.89|11.85|12.3|11.54|9.3|14.23|12.19|11.13|11.78|13.71|13.23|13.69|13.52|15.36|11.99|13.89|14.81|17.27|19.19|10.79|10.41|11.19|10.97|12.41|12.56|||||||||||||||||5.21|4.52|3.95||
2025-07-04 09:26:06|russ2000_1540|FRPH|price_second_month|0|||||||||||||||2.4332|3.5456|2.9894|2.9894|2.5723|3.5456|3.5456|4.2408|3.5456|3.6846|4.3103|4.4494|4.067|3.9279|3.8932|3.198|3.0242|3.1285|2.9199|3.337|3.1285|3.4065|3.6151|3.198|3.2675|3.8237|3.5456|3.4065|3.4065|3.8932|3.8932|5.0055|4.7274|6.2397|6.1179|6.2569|4.7274|5.7703|5.6312|5.7007|5.9093|6.8131|7.0564|7.0912|9.8025|8.8987|9.0377|7.6473|7.2302|7.6473|6.8826|6.2569|6.1874|6.7611|5.1793|4.8317|4.3451|4.8665|4.9499|5.3142|4.9856|8.169|8.3425|6.5823|6.9243|6.4849|7.7029|8.5483|8.2897|8.7597|10.0138|9.3158|11.585|14.4434|14.5438|16.4988|19.0377|18.843|24.4408|18.6678|25.581|23.7067|24.8719|25.5838|26.1094|21.5571|24.9942|21.9881|19.4631|16.9103|24.0571|21.4153|25.9926|24.769|23.4453|20.7757|20.695|20.9064|18.6873|18.7457|19.0043|18.7707|17.1272|21.3986|21.5655|22.675|24.1767|25.8786|35.6727|29.7412|28.3396|28.9403|31.4347|30.51|30.41|31.11|30.99|33.94|30.6|33.66|37.95|37.6|42.1|43.9|45.65|52.25|56.8|65.3|46.82|51.25|46.52|49.19|49.9|45.23|39.55|41.08|||||||||||||||||31.88|31.38|27.12||
2025-07-04 09:26:08|russ2000_1542|TITN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|28.29|20.55|24.5413|28.47|19.4|16.95|17.02|15.84|16.05|13.28|13.89|13.31|14.63|12.8|11.04|11.4|10.64|10.58|14.81|13.52|17.77|14.21|21.25|20.6|16.41|17.34|12.8|20.01|19.35|14.81|14.4|7.14|10.04|13.23||||||||||||||||13.93|14.13|17.04|19.81||
2025-07-04 09:26:11|russ2000_1543|HUBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.73|52.48|43.02|54.6|36.64|47.76|56.02|56.75|59.5|71.1|71.95|80.7|111.05|120.25|142.8|139.03|168.76|185.89|204.88|150.33|178.83|190.3|286.06|||||||||||||||||721.05|723.99|589.9||
2025-07-04 09:26:12|russ2000_1544|INWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:13|russ2000_1545|VLGEA|price_second_month|1|1.5781|1.1875|0.9063|0.9063|0.8438|0.8282|0.8282|0.8282|1.125|1.0938|1.75|2.0938|2.7188|2.625|3.125|5.25|4.875|4.8125|3.375|4.9375|5.8125|5.125|5.4375|4.2813|4.3438|4.25|3.6875|3.6875|3.875|2.9375|2|2.0625|2.0625|2.0625|2.0625|1.8125|1.625|1.5625|1.6875|2.0625|2.1875|2.125|1.875|1.9375|1.9063|1.9375|1.6875|1.75|1.75|1.75|1.75|2|2.125|2.3438|2.25|2.1563|2.1875|2.1875|2.6563|3.2813|4.0313|5.4688|3.5469|3.5313|3.2188|3.4063|3.2656|3.375|3.2109|3|3.375|3.5|4.2625|4.4375|6.185|8.7475|7.5|5.9375|6.005|5.6925|6.28|6.7603|7.69|8.1875|8.22|8|9.2587|10.3475|13.45|12.9709|15.0625|14.8725|16.3425|16.725|21.3725|23.8725|23.905|26|25.445|25.75|19.29|23.835|28.695|31.17|29.75|29.47|27.32|28.03|26.25|27.94|33|29.1|27.71|23.94|28.45|31.59|32.58|36.76|32.86|33.69|33.09|38|31.01|26.4|23.63|22.78|27.37|31.44|31.69|23.61|26.35|24.16|28.89|32.01|30.9|26.5|25.92|24.74|22.93|26.37|29.46|27.2|26.74|27.33|26.51|26.45|23.2|24.58|27.72|24.61||||||||||||||||31.79|31.89|38.01|38.5||
2025-07-04 09:26:16|russ2000_1547|GBLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.54|32.34|29.38|35.5|35.9|34.1|36.42|36.4|43.7|45.06|42.3|51.1|47.48|50.64|42.82|40.92|39.36|28.2|29.26|23.1|16.66|9.84|11.5|14.98|15.1|14.96|16.52|18.83|20.56|22.15|18.84|17.24|19.32|20.96|19.6|22.3|23.23|23.23|24.25|24.68|26.29|26.34|26.85|27.71|27.05|27.52|26.84|28.81|28.36|30.81|29.06|36.73|39.68|38.39|39.69|42.64|37|40.06|39.66|33.78|38.18|30.9|25.75|26.1|31.76|24.67|24.84|||||||||||||||||36.39|33.41|30.08||
2025-07-04 09:26:18|russ2000_1548|PLAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|30.18|36.09|39.14|41.68|39.24|45.42|39.65|56.8|62.19|67.64|53.08|57.03|42.25|48.43|65.69|44.62|49.87|39.13|38.9|40.17|14.405|14.185|15.16||||||||||||||||34.05|29.19|17.57|30.08||
2025-07-04 09:26:19|russ2000_1549|GCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:20|russ2000_1554|BOX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14|20.76|17.45||||||||||||||||32.73|31.6|30.86|34.17||
2025-07-04 09:26:22|russ2000_1555|GIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|27.5|18.688|26.25|16.75|11.5|6.75|10.5625|13.6875|9.25|9.75|16.6875|18.25|15.875|18.75|15.9|13.01|11.19|13|16.67|12.9|17|16.87|17.62|16.81|17.8|19.52|19|19.73|21.27|22.25|20.1|23.31|24.56|23.46|22.53|27.49|33.29|34.99|33.14|34.43|29.99|30.7|41.85|40.17|12.97|11.24|16.92|14.01|21.8|18.04|18.71|14.88|25.7|27.59|28.22|23.91|26.24|32.75|25.88|26.49|21.7|24.33|19.8|24.08|25.17|20.97|19.14|20.11|22.1|16.03|13.02|12.63|9.71|8.61|6.68|9.13|10.9|11.4|9.25|10.8|12.75|8.25|10.35|9.55|7.915|9.72|8.16|6.33|5.05|4.45|2.71|2.9|||||||||||||||||6.91|6.5|6.42||
2025-07-04 09:26:24|russ2000_1556|TNAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.95|10.61|16.34|9.62|8.32|6.94|6.02|6.13|7.97|6.87|5.07|5.58|7.04|5.97|5.6|6.89|6.93|8.52|9.32|6.65|6.84|5.9|4.66|5.96|6.15|8.15|8.15|6.45|5.4|5.45|5.4|5.7|4.18|5.73|7.55|11.3|5.41|6.06|4.74|4.93|||||||||||||||||||||
2025-07-04 09:26:26|russ2000_1557|ECOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.62|34.33|45.38|22.16|16.05|17.6|9.89|11.72|9.88|13.33|10.64|12.4|12.36|14.45|10.75|11.45|10.8|8.7|8.85|14.65|12.95|10.75|13.32|9.68|9.14|9.24|9.51|14.27|19.84|||||||||||||||||||||
2025-07-04 09:26:27|russ2000_1560|NC|price_second_month|0|0.8788|0.9225|1.0743|1.1457|1.1986|1.1526|1.3412|1.3757|1.2952|1.4608|1.6978|1.6771|2.1809|1.983|2.0558|2.0921|1.8102|2.1558|1.61|2.0103|2.3195|2.0558|2.1831|2.5924|2.9472|3.9023|3.7477|3.6385|4.7573|3.3656|1.8102|3.1382|2.9836|3.4657|2.9472|3.8295|4.2934|2.9108|3.3929|3.7204|4.1388|3.3565|3.2747|4.1752|4.1297|4.539|3.7931|3.7386|4.3662|4.1843|4.1479|4.0387|4.0751|3.6112|3.4748|3.9478|3.7022|6.2764|7.9229|9.4647|10.6608|6.9314|6.3356|6.4038|5.4305|5.667|3.5248|3.161|2.7471|3.4111|2.7926|4.8436|5.3195|4.6799|4.0606|4.0948|4.9884|2.9363|3.573|3.2637|4.2098|5.6542|5.6761|5.938|6.4576|5.7678|7.9676|8.092|7.4589|7.9283|8.5214|10.1005|10.3974|9.717|10.8537|9.3459|12.3709|8.6211|7.3789|5.898|6.3208|8.5534|2.6561|1.5136|2.5499|4.2571|3.6771|3.4056|6.1534|5.6426|6.7392|9.0635|7.1169|5.5822|5.7743|7.1169|7.6358|7.7427|12.1803|13.27|12.7971|12.6966|14.7914|13.3933|12.3928|11.8788|13.2586|12.7583|13.0712|12.025|9.6538|11.2871|12.0021|15.2003|21.7016|14.7343|15.134|16.5618|43.8|41.2|38.35|35.15|35.11|36.57|49.96|49.78|47.1|41.22|26.28|20.5|||||||||||||||||32.21|32.28|35.86||
2025-07-04 09:26:30|russ2000_1562|OCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.521|10.125|10.6667|11.417|12.25|12.167|12.5|11.5833|10.1667|9.875|11.8333|12.1667|12.3333|10.7083|11.4167|13.8333|14.125|14.2917|15.5667|17.3333|16.56|17.7667|22.17|21.2|22.35|21.67|22.63|25.84|26.63|25.24|22.54|22.79|25.52|24.06|22|22.98|23.03|23.7|22.39|21.69|22.81|20.8|18.04|17.45|16.39|16.14|19.86|18.94|14.37|12.29|14.23|13.19|10.86|10.02|12.26|11.33|12.14|13.77|13.22|12.16|11.93|14.03|14.48|14.15|12.81|14.15|14.06|16.96|17.59|18.51|16.61|16.43|16.34|16.34|17.24|18.42|19.93|17.24|17.99|19.7|23.82|29.19|26.63|25.01|27.03|25.88|28.66|29.26|24.64|25.75|24.35|21.02|23.83|20.44|16.12|16|||||||||||||||||20.68|18.01|16.81||
2025-07-04 09:26:32|russ2000_1563|MXWL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:33|russ2000_1564|BCOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|12.8|9.72|6.5|7.6|9.39|14.33|9.46|9.9|6.11|6.27|7.74|7.04|5.05|6.61|5.88|6.41|12.89|8.3|8.05|5.95|7.05|7.45|6.85|10.35|8.15|7.18|8.42|10.36|12.22|8.99|8.12|8.15|11.16|||||||||||||||||||||
2025-07-04 09:26:34|russ2000_1566|DEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|15.29|18|16.91|18.72|19.5|19.46|20.67|19.77|19.75|21.14|19.04|20.44|20.19|18.22|17.88|18.54|20.48|23.21|24.69|25.36|24.29|||||||||||||||||30.8|28.175|21.73||
2025-07-04 09:26:36|russ2000_1567|SREV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|15.45|12.83|16.34|12.18|8.97|5|6.36|8.03|12.22|9.75|9|4.615|3.84|4.07|3.72|4.47|4.82|5.24|3.78|3.72|5.1|5.92|3.94|3.46|3.56|2.93|3.66|4.26|3.13|1.32|1.05|1.02|0.9102|1.58|1.46|1.64|1.56|||||||||||||||||||||
2025-07-04 09:26:37|russ2000_1571|WTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:39|russ2000_1574|VNCE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.2259|333.2409|275.8925|238.1464|169.1277|109.2264|32.8226|43.0341|64.1201|48.4695|56.0577|37.9409|15.6506|4.5178|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.46||||||||||||||||1.85|3.64|1.92|1.44||
2025-07-04 09:26:40|russ2000_1576|MC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|32.47|31.95|29.31|27.15|29.39|24.01|27.09|26.97|28.55|36.8|35.9|39.15|47.45|50.75|59.3|58|40.42|44.79|32.91|32.54|33.23|34.68|31.2|33.23|||||||||||||||||76.98|70.64|57.11||
2025-07-04 09:26:42|russ2000_1577|AFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:43|russ2000_1579|CTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.46|12.23|10.83|11.7|11.98|9.86|11.18|10.88|10.81|11.77|10.99|10.8|11.27|11.45|13.21|13.08|12.92|12.45|8.29|9.81|9.6|9.61|11.54|10.45|8.42|10.01|||||||||||||||||||||
2025-07-04 09:26:44|russ2000_1581|DGII|price_second_month|0||||||||||||||||||||||||||||3.0834|5|4.5833|5.75|10.4167|12.75|17.5001|15.8334|16|13.5|13.5|20.25|21.5|22.25|22.75|19.25|18.5|13.25|14.25|16.75|23.25|20.5|28.25|23.25|27|28.125|14.25|13.125|8.25|9.125|15|19.438|24.25|22.75|10.25|13|6.5|8.375|11.3281|16.1875|11.25|5.125|7.75|6.125|5.9375|8.95|9|5.44|5.9|4.59|2.35|3.04|3.1|5.49|6.47|8.58|11.66|10.39|11.25|15.39|15.1|11.73|10.61|12.88|10.87|11.89|13.26|13.29|13.37|14.05|14.15|15.38|10.53|9.02|11.81|9.22|7.16|8.66|8.57|7.89|10.14|9.24|7.6|9.6|11.07|11.79|12.57|10.99|11.24|9.04|10.33|9.75|9.86|9.59|9.29|11.5|9.55|8.89|8.34|7.14|10.58|9.96|10.24|12.51|8.49|11.04|11.47|13.4|12.3|9.55|9.2|10.25|10.45|11.7|13.45|11.84|13.2|10.89|12.78|17.84|13.24|11.13|13.62|||||||||||||||||33.22|30.54|32.41||
2025-07-04 09:26:46|russ2000_1584|VVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:26:47|russ2000_1585|HURC|price_second_month|1|19.75|17.75|17|15|10.5|5.75|4.5|4|4|4.25|3.5|4.25|4.5|3.25|3.25|4.875|4.625|4.75|3.375|6.125|9.25|8.25|9.5|14.625|16.5|20|18.5|17.5|18.5|7|9|12.75|11.25|11.25|11.25|10.25|8.5|6|10|6.5|5.375|3|2.375|3|2.25|3.25|4|3.375|3.625|5.625|5.25|3.375|5.25|5|5.375|4.875|5.875|8.375|7|7.875|7.25|6.375|5.25|4.5|5|3.375|3.5|3.5|4|4|3.5|3.5|2.84|2.49|2.2|2.551|2.21|1.8005|1.58|1.62|2.35|2.24|5.35|6.78|11.93|13.39|16.5|13.95|15.96|16.35|30.82|27.22|25.69|24.01|31.71|42.85|49.98|54.06|43.65|46.78|30.89|29.57|12|10.63|15.63|17.08|14.8|16.83|14.86|18|23.65|30.5|32.21|20.18|21|28.25|20.49|22.88|23|27.23|28.77|25.86|25.01|26.68|28.2|37.66|34.09|32.93|34.62|26.24|26.56|32.99|27.83|28.07|33.1|31.1|34.75|41.6|42.2|45.9|44.75|45.1|35.7|40.33|35.56|32.17|38.36|29.1|27.97|28.4||||||||||||||||21.07|19.29|15.51|18.9||
2025-07-04 09:26:50|russ2000_1586|PWOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||22.4973|7.6907|8.2645|8.2645|8.8387|9.1253|9.5273|11.1347|13.2007|13.43|14.5773|20.7187|24.3343|24.6787|25.942|27.5482|24.6212|23.9899|22.3485|16.1616|14.0152|15.7828|16.5404|14.899|15.1515|15.9848|16.6667|16.5909|18.1818|17.1061|17.0455|21.7172|22.3485|22.2374|24.9389|25.1056|24.2778|28.1944|27.6389|26.255|27.2222|25.7389|25.7|25.66|25.3333|24.9|24.8|23.6333|22.8267|21.78|21.3133|22|20.3333|20.1|16.5|16.3333|19.9|21.34|21.0333|21.5867|19.72|20.1067|24.86|26.02|23.6067|23.5067|25.5667|25.9933|25.28|26.56|25.7|26.98|27.06|31.46|34.6267|30.54|30.7133|30.32|29.6|30.8267|28.2733|28.5933|29.74|25.8067|28.2267|29.4533|31.5467|31.7|26.3333|28.6067|33.1533|27.0733|30.7667|30.1867|28.8333|29.24|27.8933|27.5267|31.67|30.16|21.46|20.75|||||||||||||||||32.28|30.56|29.59||
2025-07-04 09:26:53|russ2000_1587|BLCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.2|239.3|162.8|223.1|96.1|116.7|176.1|191.6|123.3|113.4|98.1|97.5|69.5|79.3|70.5|45.7|32|20.6|12.6|8.2|8.67|6.96|6.19|||||||||||||||||||||
2025-07-04 09:26:54|russ2000_1588|NWPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|16.75|17|15.375|18.75|16.25|23.75|22.875|21.75|23|21|15.5|14.875|17|17.4375|12.75|12.8125|13.625|12.625|9.4688|11.9375|14.91|16.1|15.55|15.06|20|19.35|13.96|13.5|10.5|14.85|13.44|14.349|14.25|16.95|19.1|26.05|22.16|28.389|24.6599|28.09|26.61|29.88|33.51|39.74|34.34|35.41|32.42|38.4|47.66|52.3|28.72|29.62|38.98|36.33|25.74|24.82|22.38|15.06|22.19|22.63|26.14|24.76|21.15|24.69|21.9|26.17|20.42|23.76|27.51|28.59|38.81|35.32|36|36.14|33.04|25.11|22.48|15.76|12.45|9.35|9.3|11.91|18.4|18.33|14.67|14.91|18.01|18.65|21.45|16.88|23.05|24.25|23.54|26.61|34.51|34.59|24.91|27.64|||||||||||||||||56.065|44.07|38.64||
2025-07-04 09:26:56|russ2000_1589|UTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8|40.96|25.14|34.29|36.55|30.55|30.89|30.76|31.01|24.94|18.64|20.5|23.71|24|18.55|20.03|15.68|13.15|16.99|19|11.97|14.44|19.69|18.3|24.3|23.55|16.66|20.54|17.92|17.29|14.56|12.34|12.99|12.09|11.87|12.4|11.77|11.9|11.23|14.29|12.96|11.23|11.11|11|9.13|8.43|4.86|5.45|3.66|3.41|2.41|2.51|3.38|3.67|3.58|3.65|2.62|3.07|2.69|2.77|3.4|3.323|4.4|5.66|8.56|7.35|7.52|||||||||||||||||25.87|28.24|35.53||
2025-07-04 09:26:59|russ2000_1590|SEAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.333|11.75|11|7.75|4.542|6.625|5.5833|5.3333|5.1667|6.375|12.25|16.8333|39.9375|28.75|28.625|24.75|14|17.69|22.9|29.75|22.1|12.19|8.2|7.77|7.92|11.68|9.56|14.151|19.97|13.23|15.28|17.39|13.8|8.2|6|7.84|9.01|6.34|7.8|8.94|10.2|8.95|7.23|5.7|5.9|7|8.11|6.57|6.14|6.84|8.79|5.74|7|7.82|7.74|8.28|9.3|9.41|7.74|7.67|7.03|8.17|7.79|9.06|11.38|10.91|9.97|13.8|10.7|9.39|7.7|6.72|7.55|6.87|6.04|6.45|5.5|3.32|2.9|2.71|2.49|2.43|2.63|2.6703|3.08|2.96|1.77|1.65|1.71|1.31|2.32|3.53|3.66|1.79|1.45|||||||||||||||||6.78|6.51|5.81||
2025-07-04 09:27:01|russ2000_1591|HBNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.6169|7.1111|6.9627|7.3086|8.0988|8.5929|8.6914|9.3831|10.5182|11.2596|11.8516|11.9502|11.8516|11.7529|9.728|9.7778|1.9314|8.0988|1.7997|1.7339|1.284|1.3608|1.273|1.5364|1.611|1.7997|2.2387|2.5811|2.9103|2.8643|3.2356|3.707|3.9177|4.372|5.5506|5.0193|4.7388|4.6617|5.3333|6.1254|4.9106|5.4815|5.1358|6.084|5.0212|5.2148|5.4617|5.4815|5.3333|5.1848|4.9185|4.5472|4.3951|4.3872|3.1743|2.242|3.7709|3.279|2.9333|3.7254|4.324|4.4069|5.0884|5.76|5.3333|5.4617|4.9136|5.2356|7.4193|8.0563|8.1156|9.0667|8.8844|10.16|10.1733|9.5956|9.7022|9.8133|11.0889|10.2756|10.6711|11.0533|12.1378|10.7467|10.9067|12.4844|15.6267|17.2933|17.0467|17.34|18.12|28.3|31.27|20.43|16.91|17.35|16.07|16.26|18.59|15.02|10.53|10.96|||||||||||||||||18.29|17.04|14.84||
2025-07-04 09:27:03|russ2000_1592|MLAB|price_second_month|0|||||3.875|4.625|3.125|3|3.25|2.5|1|1|1.5|0.75|0.75|0.75|0.625|0.5|0.25|0.25|0.25|0.25||0.25|0.3125|0.375|0.5625|0.5|0.875|1.3125|0.8125|1.6875|4.75|4|3.875|3.75|2.875|2.875|3.3125|2.5625|2.875|2.4375|3.0625|3.0625|2.5|2.625|2.44|2.44|2.81|3.563|4.313|6.25|9|6.625|6.375|5.625|6|5.625|7.75|6.125|5.625|4.8125|4.25|4.75|4.625|4.9375|3.6875|4.75|4.375|5.3125|6|5.125|5.15|4.59|5.86|6.99|6.42|5.85|6.44|6.77|6.95|8.84|9.1|9.049|9.77|10.7|11.75|12.51|12.3|12.3|15.7|15|14.75|17.55|19.5|19.87|24.65|22.1101|24.9|24|20.1|20.5|18.49|18.01|20|22.0162|24.04|25.915|22.91|22.72|26.35|30.25|30.3|33.53|40.94|53.49|44.75|47.03|47.37|53.06|52.94|65.06|82.76|87.4|80.02|71.2|73.71|73.87|88.26|108.4|108.2|89.98|98.63|112.36|124.06|125.02|156.34|136.57|134.58|131|159.08|200.75|221.34|230.09|249.68|221.23|234.12|239.29|264.25|245.92|||||||||||||||||117.14|139.38|100.62||
2025-07-04 09:27:06|russ2000_1593|AAOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|23.66|19.1|19.58|11.94|10.35|19.18|19.18|18.52|16.45|10.55|16.99|25.04|45.92|70.48|62.69|42.68|27.33|35.72|42.74|20|16.35|8.95|8.67|10.68|9.56|9.05|11.79|||||||||||||||||41.22|21.86|15.42||
2025-07-04 09:27:08|russ2000_1594|UTMD|price_second_month|0|3.1251|2.6667|1.1667|1.2917|1.2917|1.2917|1.2083|1.625|1.7083|2.2083|1.6667|1.2917|1.2917|1.1667|1.2917|1.2083|1.0833|1.0417|0.9583|1.0833|1.0833|1.5001|1.5001|1.9583|2.7083|3.3333|6.3333|5.9167|6.1667|6.3333|6.3333|10.5001|15.5001|12.6667|11.5833|12.1667|10|9.3333|11.5001|11.1667|10|8.625|8.625|7.75|7|9.375|8.125|9.688|10.75|15.5|14.625|21.75|15.125|12|13.938|11.25|7.625|8.938|7.875|7.25|7.5|5.5|7|6.625|7.563|7.438|6.813|7.125|7|7.9063|6|9.25|10.25|11.01|12.36|15.011|15.37|14.661|18|17.6|19.41|24.59|22.669|24.7|25.9|18.52|21.7|22.22|21.76|24.77|28.98|33.01|30.25|30.47|33.98|34.5|31.71|31.58|30.2|30.15|28|28.39|22.59|23.5|24.64|27.81|29.38|27.28|26.43|26.58|27.23|27.55|27.83|26.8|27.44|30.45|34.1|33.81|35.34|41.45|46.27|50.5|53.21|54.99|54.81|52.09|58.07|59.4|54.73|53.39|56.49|59.25|65.44|63.01|68.2|61.9|67.2|72.15|81.65|88.7|104.65|90.85|94.89|84.88|79.75|98.32|106.82|87.4|99.48|82.15|||||||||||||||||65.25|59.61|55.08||
2025-07-04 09:27:11|russ2000_1596|CCXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.31|11.85|12.16|14.05|7.75|4.99|7.81|5.03|5.1|4.75|7.99|7.37|6.64|7.24|3.31|5.2|5|8.14|6.26|6.75|6.92|6.83|9.72|12.79|12.93|10.05|11.24|12.35|6.62|30.73|46.37|59.2|53.5|||||||||||||||||||||
2025-07-04 09:27:12|russ2000_1601|SPNS|price_second_month|0||||||||||||||||||||||||||||||||||||||42.5|74.5|86|83|91|88|58|19|12.5|9.252|9.752|12.5|||15|13|11.752|12|14.5|15.5|34.5|30.252|29.252|33|20|31|43.252|47.5|42.5|71.875|99.0625|36.875|33.75|9.375|5.625|6.5|5.2|4.5|6.25|5.15|5.05|5.1|3.95|4.25|3.57|5.77|3.8|2.861|2.479|2|2.55|1.8|1.9|1.59|1.4|1.34|1.2|1.54|1.72|2.35|2.38|1.7|1.35|1.22|2.16|1.53|0.8601|1.22|1.05|1.58|1.51|2.51|1.95|2.5|4.15|3.67|3.92|3.54|4|3.99|3.75|3.71|4.83|5.18|5.48|7.06|7.59|7.96|8.24|7.42|7.7|9.05|11.64|10.88|11.79|12.15|13.45|14.81|14.48|12.41|11.03|11.96|9.71|9.29|12.04|12.19|13.7|15.72|18.75|22.51|23.12|23.52|33.54|||||||||||||||||27.33|27.58|28.7||
2025-07-04 09:27:15|russ2000_1602|PBPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|15.59|12.26|13.105|14.53|14.27|10.14|12.31|11.95|13.22|13.21|13.75|13.05|10.85|11.8|12.8|12.85|13.35|13.6|10.18|8.47|5.31|4.55|4.91|5.43|1.78|4.64|||||||||||||||||10.4|12.75|10.67||
2025-07-04 09:27:17|russ2000_1603|CBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:27:17|russ2000_1604|UMH|price_second_month|0|||||||||1.5|1.5|1.625|1.5|1.9375|1.75|2.25|2.625|2.75|3|2.25|2.125|2.125|2.125|2.125|2.625|2.625|2.625|2.4375|2.125|2.375|2.25|1.875|2.375|2.75|2.5|2.75|3.875|3.625|4.25|4.625|5|6.375|6.875|8|7.25|8.25|7.125|7.375|7.5|8.375|8.625|10|12.5|11.5|12.25|11.75|12.125|11.5|11.5|11.75|11.875|11.25|10.375|9.875|9.875|9.375|9.125|8.375|8|8|9.0625|8.625|9.75|10.9|11.34|11.89|12.2|13.2|13.33|13.04|13.7|15.85|15.2|17.2|16.83|13.25|14.34|14.89|14.99|14.65|15.54|15.29|15.5|15.15|15.3516|15.43|14.92|14.3|13.21|11.25|11.31|9.08|8.4|5.7|5.25|8|8.08|7.7|7.89|9.1|9.49|9.62|10.36|10.05|9.24|9.21|10.1|10.13|11.25|10.13|10.02|10.54|9.6|9.62|9.27|9.92|10.25|9.58|9.46|9.87|9.35|9.8|9.39|9.94|11.84|13.12|14.85|16.7|15.82|15.39|11.67|14.71|15.96|13.03|13.68|13.31|12.86|15.61|14.51|12.48|14.54|||||||||||||||||19.2|18.93|16.79||
2025-07-04 09:27:20|russ2000_1605|FRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3663|52.4075|28.4298|33.1272|40.3135|24.0829|24.6088|35.9316|45.2913|54.2304|74.0015|108.7412|106.2173|151.1639|230.9181|208.5178|195.6925|183.1717|183.3069|178.848|148.5622|199.1895|161.4265|163.6397|217.8|214|228.75|242.3|321.3|294.55|147.25|127.7|108.7|112.9|133.7|134.25|149.6|132.5|138.75|132.5|94|38.45|15.3|28.2|27.15|18.45|19.05|10.45|11.15|13.05|12.15|21.1|13.75|11.25|6.55|12.55|14.95|13.3|14.4|8.76|7.77|8.12|7.58|6.91|6.22|5.1|5.72|3.87|4.76|5.54|6.37|5.85|8.55|8.51|11.08|8.19|8.54|8.54|||||||||||||||||16.18|16.05|18.28||
2025-07-04 09:27:23|russ2000_1606|QTWO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|15.96|18.95|20.31|24.87|27.08|28.02|20.35|24.98|28.46|30.15|35.95|39.7|40.85|41.6|45.55|57.6|62.55|54.29|67.49|74.05|88.73|84.67|79.79|82.68|97.9|||||||||||||||||104.74|87.37|87.52||
2025-07-04 09:27:25|russ2000_1607|LLNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|7.36|6.87|3.08|3.67|2.66|3.61|4.85|3.6|3.48|3.65|4.16|3.78|6.9|7.88|5.595|2.51|2.55|3.765|2.72|2.51|1.71|2.31|2.2|2.02|1.96|2.34|2.27|2.36|2.8|3.1|4.17|2.71|1.66|1.35|1.46|1.9|2.27|2.42|2.9|3.66|5.71|3.81|5.07|4.12|3.4|2.99|3.1|2.34|4.26|6.07|5.07|6.33|||||||||||||||||||||
2025-07-04 09:27:26|russ2000_1608|FC|price_second_month|2||||||||||||||||||||||||||||||||||||||12.5|13.75|15.1667|17.9167|21.3333|23|24.5833|24.5|23.5833|21.9167|22.1667|16.25|15.9167|16|18|13.1667|13.5|13.6667|14.0833|17.6667|14.9587|14.5833|16.6667|13.1667|13.1667|11.0833|6.4583|4.6667|5.375|5.3333|6.0833|5.3333|5.3333|5.6|4.4|3.4|2.36|3.3|2.7|2.3|1.6|1|0.9|1.1|1.71|2.69|2.71|2.36|1.85|2.42|3.79|7.31|6.76|7.16|9.05|5.89|5.66|7.05|7.69|8.46|7.2|7.5|7.7|8.97|5.1|4.11|4.2|6.49|5.22|5.24|7.88|6.23|8.38|7.83|9.22|11.2|9.64|8.8|9.29|10.41|12.02|13.88|14.08|16.14|18.8|19.11|20.27|18.86|19.61|18.07|18.64|18.91|17.13|17.71|16.47|16.42|18.3|17.5|21.25|18.65|19.4|28.8|24.4|25.55|22.34|24.36|28.51|36.5|38.2|31.8|20.75|18.09|18.32||||||||||||||||39.81|37.91|20.31|22.1||
2025-07-04 09:27:29|russ2000_1609|EHTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|20.35|20.05|31.67|24.49|23.03|14.8|10.3|12.88|14.61|16.88|13.25|16.33|12.34|10.1|14.65|12.2|12.67|12.74|14.91|15.43|17.15|16.61|24.64|15.8|24.57|26.9|44.12|46.34|34.47|23.66|24.87|9.1|12.4|14.94|12.31|10.23|14.4|11.18|10.35|11.16|18.36|18.28|23.15|16.53|19.7|30.11|33.99|65.82|65.69|101.75|90.12|129.18|121.18|71.24|||||||||||||||||5.65|8.81|4.1||
2025-07-04 09:27:31|russ2000_1610|TIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:27:32|russ2000_1611|WINA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||17.5|15.5|13.5|15.5|10|12.5|11.75|9.75|9.125|8|8.125|8.188|8.75|10.5|10.5|15.25|12|12.25|13|15|11.75|13.125|8.125|6|4.25|4.125|4.75|4.313|5.938|4.813|6|7.5|9.25|10.3|11.29|10|10.15|10|13.34|17.23|18.48|25.1|25.85|22.5|26.65|22|21.5|21.47|21.54|22.55|25.91|24.5|22.3|17.54|18.5|20.49|21.5|19.99|17.25|18.5|13.29|10.25|13.01|20.85|21.6|20.35|31.19|31.23|32.15|36.99|37.76|46.93|54.9|57.87|51.17|49.4|56.49|61.82|59.77|72.45|85.65|79.04|66.29|72.2|80.77|82.1|91.93|98.9|95.5|96.9|98.25|103.6|114.75|113.45|122.5|131.85|132.9|126.7|143.2|149.2|148.31|172.25|164.84|162.5|177|200|143.87|154.45|||||||||||||||||411.925|336.085|424.82||
2025-07-04 09:27:34|russ2000_1612|CPST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15100|4687.5|5362.5|7440|1446|990|698|496|216|238|160|280|338|346|556|556|322|374|316|200|628|672|632|612|382|276|175.32|183.98|197.4|242|314|764|524|182|127.78|137.52|210|264|242|222|150|159.8|298|348|240|186|224|204|202|183.72|208|234|230|234|318|284|244|178|145.98|101.7|80.6|17.9|14.5|16.2|17|9.051|7.25|6.499|6.399|8.96|9.174|14.4|11.4|7|8.12|8.5|6.57|3.61|2.25|2.52|5.04|||||||||||||||||25.3148|25.5079|25.7062||
2025-07-04 09:27:37|russ2000_1614|UCTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.68|5.5|5.71|6.3|6.76|6|6.25|8.72|8.35|9.48|13.33|14.37|13.82|15.55|14.04|9.91|10.26|8.19|2.11|1.21|2.98|3.1|6.08|9.25|9.97|9.12|7.84|10.24|10.16|5.14|5.02|8.56|6.29|6.7|4.86|6.05|5.87|6.83|9.82|13.69|8.59|9.97|8.69|8.41|6.17|6.425|4.83|4.75|5.7|7.43|9.99|12.38|23.37|23.08|21.21|19.96|17.75|14.05|9.68|12.85|12.56|12.18|22.45|26.085|20.42|26.23|||||||||||||||||38.43|24.6|19.37||
2025-07-04 09:27:39|russ2000_1616|NDLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.66|39.89|36.65|33.23|20.33|24.15|18.43|14.49|11.46|10.34|12.53|9.38|6.68|4.3|3.8|4.8|3.65|5.4|6.2|8.45|11.85|7.91|8.06|7.56|5.29|6.07|8.21|5.22|8.45|||||||||||||||||0.6801|1.42|0.7773||
2025-07-04 09:27:41|russ2000_1619|PAYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|28.75|31.88|35.17|36.92|42.76|29.31|40.44|51.46|43.72|53.83|66.08|73.35|80.85|98.92|105.02|152.79|132.77|184.28|208.19|255.1|274.1|288.91|280.3|287.27|||||||||||||||||231.92|219.47|259.09||
2025-07-04 09:27:42|russ2000_1620|TBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|19.58|19.61|16.91|18.42|19.37|20.2|20.35|19.45|21.35|21.55|23.14|22.59|23.34|23.24|22.06|23.54|22.34|20.54|20.41|20.82|21.52|23.13|25.57|29.06|25.59|26.31|28.53|32.12|32.22|30.18|29.82|32.44|29.87|30.61|29.9|27.85|28.25|27.53|27.13|31.6|28.45|25.36|21.24|||||||||||||||||||||
2025-07-04 09:27:44|russ2000_1622|DJCO|price_second_month|0||||||||||||||7.25|8.75|9|10.5|14.25|12|12|13.25|15|13.5|14.25|14.5|13.75|13.75|13.75|14.5|14|13.75|13.75|14|14|11.5|10.25||8.875|10.875|12.5|12.625|14|18|18.5|18|18.25|17|18|19.75|30|36.5|34|25|25.5|28|27.5|31.5|37.5|40|33.75|39.5|33.75|36.5|39.75|37|36.625|34|32|29.375|29.5|29.25|33.25|29.5|28.25|28.2|27.56|27.25|24.75|24.47|22.2|24.7|26.25|30.65|35.101|33||35.649|43.75|36.25|38.5|43.11|40.098|40.52|37.99|38.1|40.8|41.32|40.22||44|41|43.9|36|36.74|46.5|55.99|56|65.5|70.1|68.13|71.6|72|75|68.9|64|74.95|85|90.14|86.13|103.95|106.66|125|142|160|170|189|216|190|200.75|211.1|196.9999|190.79|198.55|225.989|240|209.98|209.4|210|237.32|227.94|226.85|232|234|219.98|214.95|217.72|284|294.2|280|285.01|||||||||||||||||564.51|393.27|421.43||
2025-07-04 09:27:47|russ2000_1623|QNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|10.49|19.47|22.78|15.46|12.36|8.93|10.94|8.11|8.55|6.06|5.65|7.88|8.76|8.7|6.68|5.85|4.62|4.53|6.71|5.51|4.95|4.92|2.87|3.7|3.1|3.22|3.23|3.84|5.33|10.4|13.13|13.43|15.07|16.14|13.97|15.4|11.01|16.22|13.66|9.99|13.4|||||||||||||||||22.78|19.58|15.27||
2025-07-04 09:27:49|russ2000_1624|KEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:27:50|russ2000_1625|NKSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||10.9983|12.2477||12.6226|12.2477|13.5|12.625|12.75|12.125|12.5|12.25|13|14.375|12.5|11.25|11|1.6875|1.5625|2.1875|9.5|7.9375|8.25|8.625|10|10|11.625|11|11.445|12.625|14.225|14.9|18.42|20.4|21.315|22.84|27.215|19.59|21.905|25.615|24.765|23.185|23.7|23.0375|23.924|23.2701|22.36|24.5|23.99|21.81|20.08|19|20.9|18.05|17.74|18.1|19|23.9|25.4|29.2|28.5|27.99|22.55|26.42|28.82|25.13|24.5|25.71|26.59|29.96|31.13|31.24|32.86|33.95|37|37.79|36.39|32|29.26|30.03|29.72|28.87|30.02|35.01|33.8|33.35|35.38|35.75|40.3|40.8|37.45|45.6|37.95|47.95|46.8|43.02|39.4|37.07|33.83|43.04|40.13|30.97|26.11|||||||||||||||||32.1|28.12|25.62||
2025-07-04 09:27:52|russ2000_1626|MOFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|14|11.03|6.74|7.9|9.2|8|11.12|15.59|13.11|14.45|14.26|13.73|14.75|14.9|17.4|19.2|21.61|20.56|22.94|23.98|23.58|27.3|26.17|23.55|24.01|27.61|28.95|29.44|28.73|31.44|26|29.11|29.85|33.65|36.47|33.98|32.62|37.38|31.82|33.54|33.49|28.74|32.05|27.89|28.3|33.3|29.94|19.48|19.515|||||||||||||||||32.95|30.45|28.75||
2025-07-04 09:27:55|russ2000_1627|ATLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|||||||15.6667||12.527|12.5|13.3333|13.6667|14.8333|15.5|16.1667|17.8333|18.6666|19.3333|19.45|20.0833|22.3333|24.5833|29.5166|33.5|28.57|28.99|26.6|22.42|20.41|22.5|21.7|22|20.36|20|20.95|19.69|23.5|23.49|17.34|17.57|24.99|19.26|18.65|19|16.65|19.54|18.81|17.31|16.89|16.61|21.96|21.45|21.42|19.68|20.59|20.56|20.5|22.99|22.1|22.68|22.77|23.61|24.74|24.12|22.37|24.33|23.74|25.16|27.52|29.45|32.475|29.85|27.3|30.15|26.5|29.8|30.8|27.78|26.14|26.34|26|28.1|27.02|19.93|19.49|||||||||||||||||16.99|18.77|17.4||
2025-07-04 09:27:57|russ2000_1633|MBUU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.41|20.32|18.84|20.01|20.81|16.53|15.31|14.52|13.6|13.69|18.28|20.56|23.99|26.6|30.94|32.05|43.46|46.65|48.42|46|38.63|25.56|38.74|45.25|47.17|51.85|||||||||||||||||43.35|33.38|30.14||
2025-07-04 09:27:59|russ2000_1634|BSRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.5||5||6.25|6.188|6.125|8.75||12.5||14.25|11|10.5|9.75|8.875|8|8.125|10.625|9.25|8|7.75|7.25|6.875|7.25|6.65|6.68|6.75|9.85|11|10.5|10.15|13.05|14.69|15.59|16.66|16.3|15|16.71|21|22.95|22.784|23.2|23.55|25.62|25.5|32.2|31.06|28.85|27.92|28.73|25.36|23.75|21.95|16.77|20|9.76|13.5|13.54|7.43|9.98|12.08|11.61|10.4|10.91|10.95|10.52|9.06|9.2|8.59|10.79|10.62|12.8|13.92|15.56|17.62|16.52|15.9|16.38|16.09|16.82|16.85|17.46|17.6|17.25|17.59|18.21|22.01|28.64|25.7|25.06|26.2|26.02|28.88|29.41|26.93|27.4|25.64|24.64|26.9|23.82|19.5|18.04|||||||||||||||||31.47|30.72|27.37||
2025-07-04 09:28:02|russ2000_1635|ZGNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|34.48|28.48|13.84|19.04|12.72|19.12|20.8|13.6|11.6|12.48|25.2|36.48|17.36|10.24|9.12|13.44|11.12|16.83|14.21|9.93|10.08|9.33|12.6|10.35|12.45|11.75|37.9|42.4|42.4|48.3|41.09|48.96|38.83|43.11|47.44|28|30.32|22.8|||||||||||||||||||||
2025-07-04 09:28:03|russ2000_1638|RVNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2|23.35|16.44|16.05|25.47|29.98|38.86|18.58|19.68|14.05|16.75|20.4|22.25|23.65|27.1|30.95|27.95|27.4|20.44|17.53|10.93|10.22|17.38|24.76|21.46|28.26|||||||||||||||||||||
2025-07-04 09:28:04|russ2000_1640|DEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:05|russ2000_1641|FVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8|69.2|18|15.7|13.4|13.1|18.4|27|58|40.2|56.2|67.8|82|68.2|77.7|73.3|82.9|112.4|91.7|97.7|114|78|78|84.8|71.7|65.6|40.7|11.3|19.2|22.7|30.9|31|32.9|33.7|42.4|60.4|70.2|75.8|33.1|21.8|37.4|30.3|46|49.3|60.7|49|51.8|48.8|58.3|48|45.8|42.3|36.4|43|33.8|34.8|23.3|20.5|21.1|24.5|23|18.5|16|17|14.5|12|10.27|4.899|9.021|5.65|4.88|4.81|4.74|3.93|5.45|||||||||||||||||||||
2025-07-04 09:28:06|russ2000_1642|IBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|13.46|17|17.44|20.24|26.17|23.91|21.35|33.43|33.11|42.15|47.05|49.15|54.95|77.4|59.75|60.65|46.85|38.73|46.53|53.14|54.4|72.22|70.47|64.09|88.49|||||||||||||||||228.74|171.4|159.48||
2025-07-04 09:28:08|russ2000_1643|CETV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:09|russ2000_1644|ASC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.03|13.89|13.15|10.57|10.29|12.02|10.52|12.47|7.91|9.48|7.07|6.7|6.85|7.35|8|8.1|7.55|8.3|6.85|5.89|5.5|7|5.95|8.27|5.13|6.19|3.98|||||||||||||||||11.16|9.06|9.61||
2025-07-04 09:28:10|russ2000_1645|WEYS|price_second_month|0|1.139|1.2222|1.2916|1.2222|1.3334|1.4167|1.3334|1.4167|1.625|1.6805|1.9444|2.4028|2.6111|2.5|2.3612|2.4167|2.5556|2.3889|2.3889|2.5556|2.5556|2.3889|2.3612|2.3612|2.3889|2.6111|2.7778|3.0833|3.1667|3.1667|3.0833|3.1667|3.1111|2.8889|2.8889|2.7778|2.9167|3.0278|3.0833|3.1945|3.1528|3.1111|3.7778|3.9723|3.6389|3.25|3.8889|3.723|3.806|4.084|4.556|4.361|4.389|4.417|4.445|5.139|5.25|9.334|7.5|7.084|8.584|9.0833|8.4583|8.085|7.6667|7.8333|8.0833|7.9167|8.1667|8.75|8.1667|8.08|7.7833|7.8667|8.5|10|11.0003|10.633|12|13.6233|16.8067|15.7967|16.25|17.25|16.55|16.62|20.26|21.975|19.19|19.85|19.31|19.28|20.41|21.29|24.66|25.6|25.9|29.46|27.38|27.03|28.77|31.79|33.56|21.92|24.03|22.6|23.17|23.02|22.99|23.43|24.21|25.48|24.08|22.75|24.66|23.34|23.36|22.94|23.53|23.06|24.05|24.95|29.35|26.38|27.33|26.97|27.51|26.94|28.01|26.95|27.41|27.22|27.56|25.52|28.77|27.38|27.33|27.55|28.21|30.43|34.67|35.47|33.12|30.32|25.02|24.53|24.55|21.94|18.67|18|||||||||||||||||35.71|34.78|31.36||
2025-07-04 09:28:13|russ2000_1647|CARB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:14|russ2000_1649|WIFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.5|9.56|9.8|7.24|7.09|6.77|7.34|7.08|6.18|5.76|6.89|6.53|7.98|7.69|8.82|7.21|6.51|5.88|7.4|8.51|12.23|10.91|15.66|20.42|24.37|26.47|21.99|32.36|25.04|25.02|20.44|12.05|11.23|13.51|14.88|13|||||||||||||||||||||
2025-07-04 09:28:15|russ2000_1650|BOOM|price_second_month|0|||||||||||||||||||||||||1.5625|1.875|2.6563|3.047|2.5783|2.4375|0.875|1.6563|2.375|1.625|1.8125|2.25|1.375|1.1875|1.0625|1.1875|0.9375|0.7657|1|1.25|1.3125|1.8125|1.31|1.125|1|0.938|1.438|1.688|2.625|3.5|4.125|5.5|5.313|5.125|4.188|4.5|4.5|3|2.719|2|2.5|0.3906|0.813|0.844|0.8125|0.6719|0.4844|1.0313|1.39|1.55|1.475|1.9|1.85|1.17|1.375|1.18|1|1.36|1.525|1.65|1.5|1.705|7.65|10.485|21.9|20.19|24.32|32.7|27.87|36.57|28.8|31.27|36.25|42.99|63.47|56.99|43.38|30.77|15.9|9.32|17.93|16.19|19.13|18.12|15.91|13.63|16.09|26.43|22.52|20.22|21.36|22.31|16.88|16.16|13.99|16.9|16.1|22.04|22.41|20.76|21.78|19.96|16.04|16.15|11.1|11.33|7.72|5.53|10.51|11|16.35|14.95|12.65|12.95|20.15|21.2|44.85|39.25|36.4|46.98|67.64|43.43|46.09|36.06|28.55|35.43|||||||||||||||||8.05|8.48|6.46||
2025-07-04 09:28:18|russ2000_1651|NEWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.46|32.05|32.75|37.37|26.16|30.16|36.39|31.04|35.18|44.6|47.6|57.44|71.78|99.73|104.62|77.65|107.32|100.48|56.31|68.42|54.9|65.47|62.71|||||||||||||||||||||
2025-07-04 09:28:19|russ2000_1652|AMNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.5||15.25|13.5|11.5|12.25|13|12.438|12.5|13.813|14.75|15.25|15|13.5|14.75|14.875|14.25|17.5|22|17|13.75|15.75|13.25|16.375|18.75|18.85|18.15|20.32|23|26.36|26.03|24.5|24.4|25.48|26.46|25.25|22.45|23.5|24.6|24.25|24.69|23.11|22.53|24.07|22.75|23.62|23.3|22.46|22.9|21.86|20.3|22.6399|18.465|16.84|16.03|15.505|18.65|21.72|20.31|20.01|20.14|19.65|22.33|21.77|20.15|18.5|18.55|21.25|21.79|22.3|20.13|20.23|21.69|21.86|25.96|22.46|22.38|22.14|23.55|22.59|22.67|23.63|26|25.39|27.11|26.77|31.15|36.55|34.85|36.5|41.15|36.1|39.7|41.15|36.03|35.8|34.88|34.2|37.83|30.89|24.86|22.54|||||||||||||||||||||
2025-07-04 09:28:21|russ2000_1653|NAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:22|russ2000_1654|AOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|11.59|12.86|13.98|8.51|8.87|10.26|9.06|9.8|8.63|8.07|7.9|7.31|7.51|7.36|8.14|9.24|8.58|8.87|8.32|7.23|9.55|11.95|13.69|21.24|23.43|19.26|18.83|15.73|17.66|15.37|15.95|13.9|11.02|11.37|8.65|11.95|12.01|10.65|11.1|13.45|||||||||||||||||41.47|30.28|21.22||
2025-07-04 09:28:24|russ2000_1655|INGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.17|24.29|33.25|36.73|45.85|36.49|32.66|47.74|58.46|65.15|68.62|88.89|95.19|127.92|120.82|181.35|261.61|147.36|143.33|64.97|45.47|74.9|41.98|37.05|29.85|||||||||||||||||9.71|8.33|6.425||
2025-07-04 09:28:25|russ2000_1656|FARM|price_second_month|0|3.35|3.225|3.1|3|2.85|3.325|3.4|3.45|3.7625|4.05|5.05|4.75|5.2|4.75|5.1|6.4|7.2|6.5|5.6|5.7|5.9|6.1|6.6|6.6|7.6|8.3|8.4|8.5|8.5|7.95|7.9|8.85|9.6|10|9.8|12.3|11.9|11.7125|11.5|12.6|15.4|14.5|13.5|13.3|12.8|12.4|12.4|13|12.2|12.5|14.2|14|14.3|14.1|14.7|15|12.7|14.8|15.6|18.3|20|20.5|21|18.1313|20.7|19.775|16.6|16|16.7|17.2312|18.8|22.4|21.9|23.1|22.8|28.505|34.2|34.1|31.001|30.65|32.2|34.898|32|32.499|28.83|25|26.56|24.95|24|20.94|20.37|21.75|20.27|21.16|21.01|21.27|22.25|23|22.99|22.33|23.85|26.06|23.65|17.19|22.31|20.65|17.43|18.01|17.49|14.21|17.42|13.13|10.24|5.67|7.78|11.07|6.84|9.43|11.11|12.69|14.05|13.72|20.4|21.08|19.82|23.37|28.52|24.23|24.55|22.86|29.23|26.36|28.25|32.02|34.85|32.675|30|32.55|34.2|31.2|29.2|29|24.35|23.85|18.32|12.14|15.17|12.35|7.71|6.29|||||||||||||||||2.13|3.01|1.53||
2025-07-04 09:28:28|russ2000_1657|CLFD|price_second_month|0|||||||||||||||2|2.0625|3.125|3.5|2.625|3.375|3.375|4|3.875|4.125|8.25|8|7.25|6.5|6.75|6.5|5.5|4.5|4.5|5|5|5.5|4.5|3.6875|3.1875|2.9375|2.25|3.75|4.375|5.125|3.75|3.5|3.69|3.12|4.62|4.75|7|5.75|5|5.75|4.813|5|5.5|6.25|8.25|7.375|5.875|4.938|4.813|6|6.125|6.5|7.219|50.25|12.938|18|5.75|8.563|9.8|4.75|2.75|2.58|2.16|1.85|1.78|1.48|2.2|2.933|2.5|2.42|2.51|1.5|2.16|1.79|1.58|1.22|1.18|1.25|1.4|1.45|1.48|1.3|1.27|0.96|1.02|0.98|1.5|1.3|0.7499|1.16|1.3|3.22|2.93|2.866|2.58|2.65|3.28|5|6.76|7.21|5.98|5.67|4.1|5.12|4.7485|5.53|8.44|12.6|17.79|23.4|17|13.39|13.1|13.92|15.19|16.99|13.51|14.53|18.11|18.12|19.2|16.35|13.05|12.2|14.6|13.5|10.8|13.65|12.34|14.52|13.29|10.69|13.57|10.72|13.83|17.6|||||||||||||||||30.6|32.41|37.11||
2025-07-04 09:28:31|russ2000_1658|GDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|12.03|8.7|10.5|10.38|13.42|13.94|14.42|13.6|12.06|10.43|9.41|5.18|8.22|8.66|||||||||||||||||||||
2025-07-04 09:28:34|russ2000_1659|TTGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.03|12|12.53|6.95|4.58|3.05|4.05|6.7|6.24|5.23|5.83|4.44|5.91|6.85|7.58|6.47|5.69|7|5.59|5.23|4.61|4.86|4.31|4.45|5.95|7|6.75|8.66|10.3|12.14|9.35|9.23|8.34|6.4|7.94|8.04|8.46|9.15|9.17|9.74|13.45|17.28|24.58|23.99|14.76|15.84|19.91|23.74|28.88|23.13|26.76|39.39||||||||||||||||||14.67|8.09||
2025-07-04 09:28:36|russ2000_1661|KRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7007|8.4541|9.0481|9.49|9.9609|10.6491|11.9603|10.7795|10.0695|9.7073|9.0336|8.215|8.3961|9.5552|9.2509|7.237|8.1498|7.9904|7.3167|7.2805|7.1284|6.3387|6.2228|6.8531|6.8241|6.3822|6.969|7.1356|6.7444|7.0414|6.5633|7.4399|7.3385|7.5123|7.5992|8.6859|10.1637|11.4967|10.2507|9.6928|10.5694|11.1|12.06|11.96|13.09|13.62|15.25|15.6|13.9|14.2|14.8|13.25|14.3|14.15|12.96|13.49|13.51|12.65|14.2|12.1|9.16|7.74|||||||||||||||||7.92|6.99|6.03||
2025-07-04 09:28:38|russ2000_1662|HTBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3334|13.3333|12|16.6667|15.5|15.625|16.125|12.5|10.25|10.25|9.5|9.25|8.25|8.25|6.95|7.65|9.71|8.89|8.49|9.11|10.89|12|12.3|13|14.11|15.08|18.83|18.72|18.66|20.08|22.89|22.97|23.54|23.57|26.63|26.83|24.38|21.85|18.03|17.97|16.03|11.45|12.43|5.62|6.07|5.03|3.57|3.75|4.531|3.36|3.7|4.99|5.15|4.27|4.32|5.25|6.23|6.64|6.53|6.87|6.99|7.06|8.1|8.23|8.15|8.35|8.47|8.74|8.99|11.02|10.89|9.37|10.7|11.59|12.46|14.2|13.64|13.41|15.39|15.78|17.19|15.74|14.23|13.93|12.24|11.59|12.37|10.26|8.18|6.91|||||||||||||||||10.62|10.61|9.26||
2025-07-04 09:28:40|russ2000_1663|LYTS|price_second_month|0|||||||||2.9415|3.2745|3.6759|4.6532|5.3641|3.8536|3.7981|3.7981|2.5765|3.2317|2.5765|2.3099|2.6654|3.054|2.9874|3.9091|4.4756|4.4|5.0223|4.4889|3.6444|2.3111|1.4222|1.9556|1.7778|1.6444|1.8223|1.7778|1.3334|1.3334|1.6444|1.8667|1.6444|2.0444|3.7778|4.1778|3.5556|3.9556|3.778|4.089|5.956|7.466|7.8|9|10.134|8.934|6.134|7.066|8.134|7.734|9.134|10.7333|11|9.4667|11.3333|9.8667|11.85|12.4333|12.8667|8.6333|9.0667|10.6|11.4667|10.7667|13.92|13.3867|13.4667|15.968|14.12|7.808|8.432|8.088|9.56|10.2704|12.35|12.59|11.56|9.55|9.94|11.18|13.59|15.34|18|15.54|14.7|18.33|16.996|16.51|15.26|20.28|20.66|13.29|10.64|8.63|6.87|3.52|4.86|7.4|7.24|6.15|5.84|5.15|8.83|7.74|7.52|7.37|6.49|6.91|6.12|6.52|6.82|6.89|8.15|6.74|8.69|8.29|7.94|7.03|6.74|7.87|9.47|9.49|11.82|10.8|11.15|10.13|9.82|9.88|8.83|5.69|6.99|7.81|5.5|5.17|4.41|3.36|3.54|4.47|5.43|6.64|6.14|6.86|||||||||||||||||20.44|18.49|16.27||
2025-07-04 09:28:43|russ2000_1666|AAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:44|russ2000_1667|HABT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:28:44|russ2000_1668|VPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|16.75|16.98|18.23|14.92|13.62|15.12|14.05|13.42|12.26|14.12|14.46|14.17|16.9|17.34|16.23|15.39|16.73|14.85|13.3|10.81|12.23|11.7|13.51|15.34|18.4|16.1|17.6|21.05|27.15|29.95|37.85|43.3|33.93|35.35|36.6|29.77|34.58|28.86|23.06|25.6|||||||||||||||||22.97|23.54|25.72||
2025-07-04 09:28:46|russ2000_1670|BELFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|18.0625|15.0625|16|20.25|19.75|18.8125|29.875|35.5|31.75|31.31|23.5|23.52|22.36|26.31|23.7|19.05|19.2|19.08|26.3|29.51|37.92|35.9|37.87|34.24|32.04|30.09|31.94|31.33|33.11|30.18|37.06|37.3|31.79|33.92|31.55|30.78|27.27|25.35|29.3|17.45|12.12|13.3|16.92|18.84|20.17|17.59|18.53|21.65|21.98|19.28|18.25|16.54|17.97|17.49|19.83|14.82|16.95|15.16|17.91|21.24|19.08|23.53|22.98|26.54|19.09|22.37|17.66|19.15|15.39|18.18|23.22|29.45|26.1|24.05|24.85|27.85|17.3|19.75|28.05|23.05|24.72|18.95|11|15.85|11.44|9.35|12.18|||||||||||||||||80.18|83.91|73.8||
2025-07-04 09:28:49|russ2000_1671|VOXX|price_second_month|0||||||||||||||||||14.5|5.25|7.75|6.625|4.25|4.5|3.875|4|3.625|2.75|2.125|3.5|2.25|1.25|2.375|1.75|1.875|1.5|1.875|3.75|3.5|5.75|7.375|12.25|12.375|17.375|15.375|13|9.25|7.125|7.125|5.313|6|6.5|5.25|6.188|5|5.25|6.688|6.563|7.813|8.813|6.938|5.125|4.625|6.438|6.688|8.688|14.188|29.75|64.6875|19.0625|18.125|9.625|10.8125|9.5|8.75|7.21|6.61|7.72|6.99|10.79|8.23|9.7|13.68|13.97|16.32|13.92|16.25|14.95|14.91|14.63|18.08|13.83|12.77|12.2|14.81|13.85|15.1|13.43|10.45|12.77|9|10.66|9.76|5.81|2.8|5.82|7.06|7.37|7.22|8.17|6.33|6.85|8.28|7.61|6.41|7.24|12.79|9.86|7.5|6.74|9.95|11.12|12.16|17.84|13|8.665|9.9|8.41|8.6|8.55|7.75|5.74|3.99|3.31|3.07|4.85|4.95|5.8|8.1|6.75|5.4|5.6|5.4|5.02|5|3.57|4.4|4.64|3.71|4.77|6.28|||||||||||||||||||||
2025-07-04 09:28:51|russ2000_1673|BNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.05|66.05|39.305|33.4|27.09|32.56|35.85|34.91|40.8|25.72|36.71|40.5|27.95|26.55|32|30.15|26.65|24.2|33.4|42.9|50.1|60|28.68|25.62|23.44|14.77|12.72|9.735|||||||||||||||||||||
2025-07-04 09:28:52|russ2000_1674|USAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.12|11.62|15.5|10.5|12.5|8.875|9|8.5|10.188|13|14.438|14.625|12.625|10.125|8.25|6.75|6.188|5.9375|5.75|3.7813|6.5|7.0313|7|7.625|7.25|9.98|8.64|7.09|9.6|15.6|7.3|6.25|5.34|5.29|7.35|8.45|9.28|10.831|13.22|14.71|18|12.58|15.51|14.166|19.49|26.6|24.39|33.31|46.32|41.97|32.42|30.84|30.39|39.46|36.15|12.2|10.2|13.89|17.91|16.23|18.67|20.61|20.57|31.27|34.55|36.41|32.89|37.82|33.48|40.24|35.9|34.51|35.49|31.69|27.54|36.35|33.03|30.14|32.03|24.38|22.62|18.05|12.99|10.8|7.97|11.93|10.92|12.46|14.49|17.86|18.13|21.18|25.39|24.2|30.28|19.57|18.38|12.7|15.73|13.85|11.45|7.84|6.72|||||||||||||||||||||
2025-07-04 09:28:54|russ2000_1675|MCRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.875|5.375|4|3.25|4.25|2.313|2.75|2.75|2.25|1.688|1.75|1.375|1.438|1.188|1.438|2.625|2.625|2.875|3.25|3|2.75|3.75|2.9375|3.5|2.9688|2.4063|2.5313|2.8125|2.6875|2.4531|2.75|3.005|4.015|5.685|7.675|6.375|6.845|4.5655|4.315|4.9965|5.07|6.53|7.065|8.335|17.425|19.185|20.1|18.99|21.39|26.81|27.56|18.97|23.56|26.02|27.31|28.37|25.58|16.62|13.85|13.39|9|7.29|8.13|10.03|7.48|7.45|11.58|9.52|12.01|10.45|9.32|10.17|9.59|10.48|9.27|7.54|9.47|10.06|15.41|18.8|17.75|18.85|16.37|12.72|16.56|18.2|19.38|17.55|22.42|20.12|21.12|23.79|24.88|25.48|30.15|35.57|46.93|42.23|44.54|47.05|40|43.85|43.03|44.38|45.6|47.28|40.14|46.01|||||||||||||||||84.01|91.58|83.74||
2025-07-04 09:28:56|russ2000_1677|DXLG|price_second_month|1||||||||||||||||||6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576||||||||||||||||2.94|2.69|1.46|1.11||
2025-07-04 09:28:59|russ2000_1678|CHRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|25.11|27.4|29.52|13.99|18.26|29.77|26.9|21.7|19.75|14.25|8.75|9.55|15.2|20.25|10.9|14.03|19.66|21.94|18.34|19.19|18.25|18.97|||||||||||||||||1.22|1.11|0.779||
2025-07-04 09:29:01|russ2000_1680|QADA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|29|25.75|10|8.375|8.375|6.9375|6|10|19.625|8.125|6.8125|4.5|5.9375|6.24|5.42|5.4014|5.56|5.86|4|6.9|7.92|13.78|18.8|26.52|30.98|18.12|12.44|16.48|15.94|14.04|16.42|15.48|16.1|13.96|14.62|16.14|16.26|16.52|16.36|17.02|17.28|15.96|14.34|8.8|5.18|6.64|8.3|10.86|11.1|9.28|8.56|9.28|8.9|10.79|11.46|11.38|13.65|11.67|12.12|12.34|13.01|13.16|11.94|16.03|19.37|20.84|20.07|19.64|20.41|24.35|25.14|26|17.7|19.57|23.08|25.85|27.45|30.7|33.2|38.1|45|45.65|60.5|42.38|44.26|46.8|36.94|51.02|54.16|45.08|44.41|||||||||||||||||||||
2025-07-04 09:29:03|russ2000_1682|FBIZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.775|11.245|11.395|11.1|10.52|9.3|9.225|8.625|9.505|7.975|7|7.025|6.32|3.8515|5.1|4.825|5.5|4.74|7.385|6.045|6.26|7.94|8.045|8.985|11.425|11.545|11.92|12.45|14.7|16.435|19.02|21.75|22.78|23.09|21.615|23.25|22.415|21.63|25.98|21.29|24.73|22.59|22.14|25.22|23.22|21.31|23.06|24.58|25.89|22.26|21.11|22.4|23.02|22.48|24.74|24.01|15.75|15.83|||||||||||||||||50.12|53.14|48.77||
2025-07-04 09:29:05|russ2000_1683|EMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:29:06|russ2000_1685|CVGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|21.52|17.99|21|20.5|18.2|20.24|18.77|22.22|20.96|19.44|14.55|12.79|9.65|13.62|10.86|1.06|0.9|1.26|4.939|5.39|5.24|12.87|9.04|14.17|17.11|15.48|6.24|10.15|13|9|9.2|7.85|7.87|8.09|7.01|7.37|8.68|9.56|8.87|6.55|5.97|6.33|4.54|3.55|2.31|3.7|5.35|5.05|6.33|7.68|5.71|11.61|10.36|8.17|9.53|6.58|8.08|6.51|6.7|7.15|4.79|2.53|4.63|||||||||||||||||2.41|2.08|1.3||
2025-07-04 09:29:08|russ2000_1686|MRIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.26|95.2|62.51|80.71|72.52|58.94|59.22|45.36|38.78|24.57|27.16|21|16.52|17.57|17.15|16.1|9.1|7.7|9.7|8.75|5.85|3.35|2.25|4.15|2.66|2.64|1.4852|1.37|1.5|1.39|||||||||||||||||2.24|1.69|0.837||
2025-07-04 09:29:09|russ2000_1687|USAK|price_second_month|0|||||||||||||||||||||||||||||||||||||7.25|7.75|10|11.125|14.25|13.25|16.5|17.25|16.25|20.25|16.125|15.75|15.25|13.75|11|10.75|11.5|10|8.5|8.5|10.25|11|12.25|14.5|15|12|12|11.5625|9.125|9.25|8.625|8|6.375|6.5|5.8125|6.3125|6.5|8.2|8.07|12.8|12.7|9.05|7.35|7.67|9.3|10.97|10.78|11.25|11.94|10.75|12.38|20.01|20.25|24.07|27.1|29.43|19.77|16.67|19.27|16.23|16.75|16.04|14.5|13.22|12.78|18.4|13.35|13.44|14.12|13.32|11.4|13.25|15.04|13.24|13.25|12.79|11.82|7.69|9.01|8.27|5.8|3.71|3.26|4.94|6.47|5.44|14.13|15.37|16.9|18.79|19.99|30.45|23.04|19.75|19.94|15.78|19.96|11.1|9.01|9.51|6.59|11.15|18.72|25.56|23.21|21.91|20.51|17.2|11.38|8.68|7.61|5.015|6.41|11.15|||||||||||||||||||||
2025-07-04 09:29:11|russ2000_1689|ESCA|price_second_month|0|0.2194|0.2057|0.1966|0.1783|0.1646|0.1966|0.2057|0.2377|0.2194|0.2514|0.4982|0.6354|0.7497|1.1337|1.0514|1.6913|1.7461|1.7272|1.0464|1.3297|1.2108|1.2291|1.1286|1.2291|1.7179|1.6814|1.261|1.2427|0.9503|0.7676|0.4386|0.4386|0.4021|0.4569|0.6214|0.9138|0.7676|0.6214|0.7676|1.0599|1.0599|1.3523|1.3523|1.462|1.3333|1.2084|0.75|0.792|0.709|0.875|0.729|0.854|0.813|1.407|1.334|1.813|1.604|1.584|2.386|3|3.9583|3.3333|3.1667|3|2.6667|2.9583|2.6667|2.9167|3|3.1667|3.1667|3.5938|3.835|4.8333|7.95|10.165|11.53|10.24|10.1745|7.29|7.335|8.691|13.5|19.385|18.24|12.78|14.72|13.53|14.5|13|12.65|11.34|10.9|10.49|10.15|9.49|9.48|8.5|9.36|9.1|6.33|2.95|1.0993|0.44|1.4|1.782|2.08|2.56|4.8|4.8976|5.19|5.83|5.75|5.01|5.12|4.81|5.4|5.2|5.09|5.78|6.16|7.71|10.64|11.73|15.98|14.46|13.3|15.5|18.28|17.89|12|12.6|11.37|12.13|13.75|13|12|12.05|13.6|12.15|14.4|13.3|11.85|12.2|11.13|10.33|11.35|8.49|10.08|18.13|||||||||||||||||15|15.23|14.84||
2025-07-04 09:29:14|russ2000_1690|PTSI|price_second_month|0|||||||||||||||13.25|15.25|14|14|4.75|4|4.25|3.875|2.625|3|1.5|1.625|1.125|0.9375|0.75|0.5|0.625|0.625|0.625|0.4688|0.25|0.4375|0.75|1.875|1.375|2.75|3.75|4.125|6.625|6.25|5|4.875|6.125|7.125|5.625|8.125|7.25|7.5|6.375|6.5|5|6|7.5|9.5|9.75|10.625|10.25|7.375|7.0625|8.6875|9|12|10.5625|9.375|8.4375|10.5|8|7.75|9.79|11.45|9.65|20.78|24.73|21.29|20|22.35|23.84|22.75|19.72|17.25|18.7|18.26|20.22|18.04|16.48|16.9|16.32|21.03|26.79|24.91|23.882|22.9|18.36|18.71|15|14.5|14.66|14.73|5|3.95|5.08|8.63|10.31|14.98|15.05|11.21|10.83|11.84|10.85|10.75|9.51|11.55|11.38|9.24|9.29|10.26|10.55|13.69|18.61|18.18|25.93|36.72|45.44|52.47|60.57|38.63|30.89|28.57|20.59|19.8|24.79|18.23|17.64|19.76|37.22|35.05|40.6|58.27|51.66|50.66|56|57.69|52.2|39.61|34.9|36.5|||||||||||||||||||||
2025-07-04 09:29:16|russ2000_1691|KCLI|price_second_month|0|9.3375|9.4939|9.5408|9.5878|9.666|9.838|11.7461|13.67|12.841|12.875|14.25|15.25|16.625|16.625|13.5|14.375|13.75|15.375|13|13.625|15.125|15.6875|19.75|17.25|17.875|17.75|17.75|17.75|18.125|17.9375|15.125|16.75|17.25|17.375|17.25|20.5|20.75|22|23.625|25.75|27.3125|27.25|25|25.75|23.75|21.5|21.125|23|23.5|25|25.75|29.438|27.5|27.032|29|34|36.25|40.75|41.969|46.125|42.5|32.938|41.25|41.375|41.0078|40.8125|35|32|29.75|33.375|34.1875|39.5|37.7|38.74|36.29|36.2|37|36|39.61|39.51|42.91|42.45|48.5|45.18|38|40.59|49.44|47.75|47.12|50.84|50.48|50.4|45.78|42.69|51.5|45.1|44.93|44.82|45.08|41.33|52.53|47.58|45.79|23.79|23.5|35.75|26.9|29.29|30.28|30.46|31.33|34.14|30.09|30.76|32.24|32.02|31.18|35.36|38.33|37.32|37.88|43.66|49.95|49.2|43.2|46.44|47.61|46.7|44.49|46.26|49.92|38.6|39.85|40.18|47.15|47.7|45.25|48.75|47.3|43.5|40.25|41|38.25|36|34.5|32.5|32.5|31.75|28|32.05|||||||||||||||||36.2|34.5|28.69||
2025-07-04 09:29:19|russ2000_1692|FOXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|16.7|17.53|15.2|13.52|15.46|16.23|15.26|17.52|14.55|16.64|20.58|24.3|26.8|33.2|39.8|38.9|37.55|39.7|64.7|63.71|61.67|67.71|73.87|66.48|70.09|69.49|103.5|||||||||||||||||32.48|27.73|25.65||
2025-07-04 09:29:21|russ2000_1694|ADUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.23|5.0499|4.06|4.15|5.66|4.82|3.69|3.6|3.8|4.82|6.78|9.37|17.09|20.438|28.2|26.85|23.74|22.16|22.61|21.24|27.87|28.18|21.83|21.91|20|24.02|34.8|32.2|37.65|33.15|33.9|34.35|57.35|65.25|74.22|69.35|69.43|87.31|93.88|93.62|96.4|94.75|||||||||||||||||122.84|95.77|110.91||
2025-07-04 09:29:23|russ2000_1696|SPAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:29:23|russ2000_1697|ARTNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.1667|6.778|7.222|7|7.8333|7.6667|8.222|8.1667|8.222|8.4444|8.6111|10.5556|11.5556|9.6111|11.1111|11.5556|10.8889|10.2222|10.2222|10.0556|10.6667|10.9778|11.7778|12.8889|13.6667|14.884|12.2044|12.9333|13.9956|15|16.98|17.5927|18.7267|17.9867|18.3867|19.8407|18.1467|21.2667|20.0267|20|19.82|19.9507|19.86|19.46|19.35|19.85|19|19.2|18.98|18.7944|18.14|15.99|15.1899|15.37|16.47|16.88|17.89|17.38|17.91|18.53|19.27|19|17.95|17.95|19.16|19.45|22.37|21.19|22.42|22.15|21.8|22.52|21.79|21.6|20.83|21.67|21.72|21.51|21.99|25.22|29.35|28.87|27.95|33|32.95|36.69|36.85|42.66|34.65|39.72|38.5|36.36|39.31|36.06|37|37.4|37.35|35.03|35.67|||||||||||||||||34.74|31.09|34.49||
2025-07-04 09:29:26|russ2000_1698|HWCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|22.55|27.3|27.16|18.47|13.94|14.5|20.32|19.87|7.33|6.26|12.3|10.27|11.29|13.05|10.1|9.04|11.36|13.53|15.41|14.87|11.35|14.32|10.99|11.4|10.47|11.86|14.48|12.45|13.4|13.77|11.51|13.1|12.85|10.61|9.07|7.64|5.94|5.5|5.27|5.95|5.4|6.7|6.6|5.75|6.4|6.95|8.1|8.3|6.4|6.14|5.41|4.52|3.84|3.25|2.31|2.6|||||||||||||||||||||
2025-07-04 09:29:28|russ2000_1699|JOUT|price_second_month|0||||||||||||||||||||14.25|19.75|20.25|20.5|22.5|26|23.5|21.5|22.25|27|23.5|18.75|27.25|21.5|24.5|20.75|27|22.625|18.75|15.375|19.25|19|20.875|22.25|24.5|23.5|23.5|19.75|20|21.5|24.25|23|20.375|17.375|15|12|12.75|12.5|13.75|16.5|17|12.5|10.5|9.5|8.125|8.75|9.313|7.844|6.875|9|6.75|5.6875|6.625|7.42|7.2|7.25|10.07|18.85|13.3074|9.889|10.15|12.38|14.14|14.45|18.87|19|19.38|20.23|20.35|17.51|16.78|16.2|17.98|17.7|16.55|18.5|18.23|19.01|18.91|23.31|18.51|16.42|15.9799|7|4.83|6.2|9.75|9.5|10.77|14.38|9.95|12.95|15.44|15.95|15.82|16.49|16.44|18.19|20.29|20.88|22.88|24.75|25.19|28.64|22.06|24.95|26.49|30.32|33.54|23.97|25.07|24|21.93|26.36|33.65|41.8|35.08|42.94|63.8|73.14|61.64|75.88|101.28|71.3|65.64|73.81|56|64.6|62.41|77.61|85.71|||||||||||||||||33.66|26.9|27.19||
2025-07-04 09:29:30|russ2000_1700|RST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:29:31|russ2000_1702|MRLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|16.01|16.7|17.05|18.73|19.04|23|23.74|22.28|21.25|22.42|22.17|22.93|20.11|16.62|14.05|9.52|6.6732|9.19|1.36|3.75|4.01|8.05|7.2|9.63|12.08|9.75|10.82|11.81|11.58|11.81|12.2|15.97|14.03|17.06|17.12|18.72|22.16|24.37|24.31|21.23|19.58|19.77|18.65|18.71|18.71|13.72|17.28|13.84|15.29|18.52|20.2|23.8|25|25.65|23|25.8|30.35|28.5|25.58|23.54|23.65|24.21|21.19|21.06|7.43|6.96|||||||||||||||||||||
2025-07-04 09:29:33|russ2000_1703|LCUT|price_second_month|0||||||||||||||||||||||||||||||||||8.6667|8.5833|12.5|10.3333|7.6667|9.5001|11|9.6667|8.3333|11.6667|11|11.25|12.75|12.2505|12.8756|11|11|9|9|11|9.625|10.4995|11|7.375|7.75|10|10.1875|11.0625|9.25|11.125|10.125|9|8.25|5.25|6.375|8.25|6.5|6.6875|6.8125|7.2|6.4616|5.45|6.4877|6.99|6.269|4.991|6.3|7.399|9.08|14|15.74|20.54|16|13.59|15.45|17.06|22.11|21.76|22.58|27.7|19.96|20.09|19.35|21.06|20.39|12.82|10.33|7.01|9.69|3.55|1.42|3.35|5.73|6.31|8.06|13.98|13.64|14.74|12.01|11.47|10.6|11.92|11.68|11.22|10.96|10|10.87|13.46|13.83|14.62|16.74|15.71|17.2|14.94|16.01|14.53|14.52|13.91|11.96|14.58|13.42|16.7|14.5|18.4|17.4|18.1|13.95|10.9|11.65|11.94|10.46|7.8|7.72|6.52|6.36|5.69|9.82|||||||||||||||||5.89|4.99|3.33||
2025-07-04 09:29:35|russ2000_1704|COUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.38|34.81|30.35|34.63|44.6|52.87|71.03|64.43|94.74|112.74|143.28|153.56|159.9|217.78|301.63|||||||||||||||||||||
2025-07-04 09:29:36|russ2000_1705|DMRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|10.5|13.7|14.84|15.89|17.4|19.76|28.1|28.98|29.85|34.21|24.98|28.9|25.01|21.54|18|22.64|24.26|19.42|18.37|29.92|32.38|23.94|24.17|26.52|30.97|33.45|32.9|28.68|27.66|37.43|31.35|25.2|35.7|30.9|38.1|25.9|29.3|29.45|20.12|29.17|65.56|37.89|32.86|27.06|17.63|14.23|||||||||||||||||33.89|16.35|13.08||
2025-07-04 09:29:38|russ2000_1706|CCBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.907|14.9333|15.093|18.72|19.84|18.04|17.92|14.4|14.32|15.84|14.48|12.6|12.32|12.56|14.44|15.08|14.08|15.84|14.24|15.68|17.2736|21.28|24.416|22.7392|25.7664|31.24|36.8|33.28|31.104|30.104|35.2|31.056|32.16|36.45|37.12|33.91|33.02|31.46|34.15|33.58|29.65|33.85|29.49|27.43|26.87|24.53|29.9|12.31|14.76|15.18|11.99|12.57|14.97|11.66|12.58|12.8|10.11|10.17|9.66|7.87|6.51|8.48|10.44|11.38|11.29|12|11.89|13.9|13.02|14|14.8|15.47|14.35|14.94|15.9|14.62|15.81|13.97|18.79|20.43|18.34|20.38|24.21|24|23.35|24.42|25.1|25.1|23.6|24.38|29.17|26.65|19.98|20.03|||||||||||||||||39.36|37.1|37.74||
2025-07-04 09:29:41|russ2000_1707|GEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.87|13.37|13.48|16.33|10.82|10.03|9.41|7.28|6.64|6.33|7.78|3.1|6.36|12.32|11.34|4.95|3.92|6.43|5.76|5.24|6.72|5.94|6.88|5.05|5.1|4.8|6.58|7.15|6.98|7.21|7.04|6.68|4.29|1.8|1.89|2.28|3.6|3.88|1.73|0.99|0.75|1.54|1.99|1.55|1.28|1.59|1.2|0.99|1.68|1.71|0.95|0.7047|||||||||||||||||30.85|27.33|28.48||
2025-07-04 09:29:43|russ2000_1710|EBTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1851|13.2689|13.1852|14.7618|15.7664|14.4177|14.5107|14.8828|14.8362|12.4643|12.9759|12.0922|10.9295|10.4645|9.9482|8.5576|11.0225|13.348|9.9714|10.697|10.5854|10.1203|10.6412|13.5805|17.4128|12.4829|11.9992|15.599|14.6967|15.5618|15.1711|15.1153|15.1618|16.6594|18.6593|17.1431|18.1849|18.529|21.7474|19.8406|19.6173|18.9104|22.0637|20.5103|23.27|23.87|32.64|34.2|29.98|31.6|36.25|31.56|39.24|35.94|30.47|31.69|30.14|27.69|30.76|27.32|22.05|21.5|||||||||||||||||36.99|43.15|38.55||
2025-07-04 09:29:45|russ2000_1711|FFNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|10.55|10.08|8.17|7.53|8.11|7.43|6.67|6.54|5.42|4.03|3.25|5.88|5.82|4.51|5.6|7.41|7.61|7.655|7.55|7.91|9.97|10.51|10.73|10.39|11.02|11.08|11.75|12.27|12.16|12.12|13.04|13.29|13.28|13.58|17.13|20.69|15.26|16.02|16.45|16.36|17.39|17.62|15.22|16.27|15.77|13.87|14.22|14.96|9.57|9.23|||||||||||||||||||||
2025-07-04 09:29:46|russ2000_1712|NRIM|price_second_month|0||||||||||||||||||||||||||||||||5|6|6.4|6.4|5.6|5.2001|4.8|5.2001|5.8|7.8002|8.5999|8.7502|7|7.5|7.2499|6|7.002|7.8745|7.8745|7.8745|8.624|9.3754|8.251|8.4997|9|8.3738|11|14.2505|14.25|15.8125|12.125|12.25|12.5|10.8125|10.4375|9.75|7.125|8.5|8.6875|8.875|11.6875|13.6|14.1|14.5|14.75|15.65|11.45|14.32|13.7|16.16|18.76|22.84|25|20.27|21.3|22.9|23.91|22.59|25.1|24.05|23.25|25|27.35|27.33|29.18|26.88|25.63|18.58|21.36|18.75|16.57|12.57|8.25|15.12|15.1|16.07|15.91|17.22|16.09|18.89|18.57|19.77|19.39|18.34|20|21.74|20.6|22.21|21.74|22.27|22.58|26.25|24.57|24.7|24.42|27.36|23.65|24.45|27.18|29.43|24.18|26.55|25.7|28.1|29.15|29.7|29.85|37.45|33.25|39.7|44.55|36.47|37.51|33.43|36.2|37.47|34.95|23.07|26.91|||||||||||||||||85.07|82.3|91.6||
2025-07-04 09:29:49|russ2000_1713|LEE|price_second_month|0|5.625|6.0938|6.125|5.1875|5.5|6.8125|6.3438|7.8438|9.9063|10.4063|10.375|10.875|13.625|12.5|11.375|13.625|12.125|14.5625|12.125|12.625|12.8125|13.625|13.375|12.5625|15.125|15.875|15.5|14.1875|12.5625|10.9375|10.875|14.5|14.1875|11.9375|10.5625|13.8125|14.375|15.1875|15.5|15|14.875|15.6875|15.5625|18.5|16.0625|17.375|16.813|18.063|18.938|19.813|20.813|21.625|23.375|20.5|22.25|23.5|25.25|25.625|27.688|31|30.375|23.625|28|27.625|29|28.6875|28.3125|20.8125|21.6875|28|27.9375|31.62|32.63|33.04|35.25|35.85|36.86|34.15|34.28|32.05|37.66|39.24|43.02|45.09|47.88|47.33|47.68|45.6|41.5|43.4|38.42|34.95|28.59|24.76|28.9|31.86|25.12|17.37|14|10.31|6.8|3.75|1.04|0.41|1|1.81|3.62|3.83|3.4|2.22|1.92|2.97|1.2|0.655|0.541|1.13|1.16|1.48|1.24|1.2|1.7|2.96|3.56|5.14|4.08|4.06|3.55|3.01|3.01|1.86|1.77|1.33|1.95|2.79|3.05|2.6|2.05|2.1|2.35|2.45|2.55|2.85|2.24|3.05|2.52|1.78|1.94|1.5|1.11|0.8826|||||||||||||||||16.32|9.7|6.15||
2025-07-04 09:29:51|russ2000_1715|IMDZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:29:52|russ2000_1717|MN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|13.79|11.96|12.93|15.1|19.78|15.8|18|14.73|17.13|18.3|15.04|11.81|11.14|8.92|9.12|6.75|9.42|7.71|7.35|6.25|4.6|3.5|3.8|3|3.15|2.8|1.78|2.15|1.94|1.72|1.69|1.65|2.98|4.35|||||||||||||||||||||
2025-07-04 09:29:53|russ2000_1718|TLYS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|13.25|12.66|15.3|14.5|11.45|11.98|7.84|7.52|9.82|15.65|9.67|7.15|6.62|6.8|5.77|9.09|13.49|8.9|9.88|12.13|15.41|11.33|14.98|18.47|10.75|11.38|7.73|9.64|12.25|4.55|5.67|6.09||||||||||||||||5.1|4.25|2.2|1.38||
2025-07-04 09:29:55|russ2000_1719|OPB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:29:56|russ2000_1723|ODC|price_second_month|1|2.7|3.1|3.3|3.925|4.325|4.325|5.75|8.65|6.575|8.425|10.125|11.75|11.525|11.15|13.8|17.95|15.425|13.125|10.55|12.325|12.8|16|15.675|13.275|12.475|15.85|17.6|17.6|18.2|14.6|15.2|18.4|17.8|14.8|16.4|15.6|12.8|14.6|16.8|17.8|19.3|17.2|18|17.6|15.9|15.8|13.9|13.5|11.9|12.2|12.5|10.7|11.9|11.1|12|13.1|12.8504|13.5504|13|12.8|11.5504|10.25|12|11.65|12.8|11.65|11.5|6.05|7.2|7|5.35|5.92|6.44|5.64|6.064|7.456|6.696|6.272|6.824|8.088|9.6|9.6|12.728|13.2|13.36|12.184|14.568|14.8|14.424|13.96|14.104|16|15.76|15.2285|16.88|16.7|17.55|18.4|21.94|17.89|17.95|16.92|18.75|14.75|14.85|14.5|15.5|19.33|22.95|21.51|21.49|21.3|21.42|18.58|20.24|21.29|21.9|23.14|27.6|27.23|27.47|33.74|37.84|34.54|30.57|26.07|32.63|33.65|30.38|22.9|36.83|33.78|34.53|37.64|38.21|37.27|42.01|48.93|41.5|40.19|42.14|38.56|26.5|31.14|34.04|34.06|36.25|33.44|34.7|35.77||||||||||||||||34.495|43.82|45.92|58.99||
2025-07-04 09:29:59|russ2000_1724|HALL|price_second_month|0|||||||||||||||||||||||||||||33.75|24|15|8.25|9.75|12|8.25|7.5|7.5|4.125|3.75|3.375|1.875|4.5|1.875|1.875|3.75|3|2.25|3|3.75|3.378|7.5|7.5|7.128|7.128|6.378|5.628|4.5|4.878|7.878|6.378|7.128|6.378|3.75|3|2.628|2.25|1.878|2.25|3.378|4.128|3|3.36|3.12|3.6|2.76|2.58|3.3|2.64||4.08|4.8|4.2|4.2|3.72|3.9|4.92|6|8.28|6.6|7.5|7.56|11.52|11.34|10.33|9.31|11.12|12.6|11.9|15.26|11.78|11.25|8.88|5.94|6.99|7|6.95|7.93|7.69|9.76|8.34|8.74|8.54|6.79|7.12|7.92|6.8|7.22|8.05|7.76|9.08|9.23|8.55|9.05|8.54|9.15|9.39|11.51|11.28|11.65|11.49|12.4|10.22|10.46|10.37|10.36|11.02|10.63|10.07|11.23|9.83|10.2|10.99|11.15|10.26|11.92|17.58|18.89|14.18|2.65|3.34|||||||||||||||||0.0004|0.0252|0.05||
2025-07-04 09:30:01|russ2000_1726|FNLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.141|2.208|2.458|2.542|2.833|3||3.3333||||||7.3333|7.167|7.5|6.3333|7||5.9167|5.2083|5|5.1667|5.1667|5.125|5.5167|7.0167|7.1667|8.2933|10|10.0942|10.1|12.1667|12.4333|13.87|16.3333|15.1667|17.4767|17.5|17.15|17.5|16.74|19.5|18.35|17.64|16.62|17.3|16.516|16.4|16.32|15.32|14.79|14.68|17.07|17.36|14.1|13.81|16.81|19.74|16.18|14.22|15.06|12.98|14.58|14.37|14.53|13.91|14.52|15.07|13.95|16.64|14.98|16.95|15.91|16.68|17.8|16.28|16.18|16.69|17.47|16.92|16.78|17.96|20.56|18.54|20.15|21.53|29.33|27.7|25.32|25.53|29|27.55|28.75|29.77|28.43|27.17|25.685|24.57|28.12|27.33|20.16|20.75|||||||||||||||||28.57|26.26|24.19||
2025-07-04 09:30:04|russ2000_1728|BPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:05|russ2000_1729|GLOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|16.69|25.02|27.69|36.4|29.01|40.14|38.99|35.39|36.3|38.69|38.49|39.92|52.08|52.05|65.33|58.65|71.99|92.85|93.7|107.83|116|142.11|175.75|||||||||||||||||227.76|150.53|98.09||
2025-07-04 09:30:07|russ2000_1730|CLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|12|13.5|7.75|6.125|8.36|5.8|4|6|4.4|3.2|3.36|2.55|3.52|3.53|5.2|9|10.38|10.88|17.85|18.71|15.9|15.45|12.99|15.4|14.46|12.6765|12.53|14.0899|13.72|14.25|14.38|9.3801|9.38|7.922|2.82|3.65|4.59|4.06|9.47|9.4|13.34|13.45|14.98|14.12|13.92|16.74|14.4|15.25|14.28|14.29|10.39|11.4|13.73|15.66|16.07|19.72|20.87|20.92|21.82|22.98|21.16|19.76|15.82|15.18|19.17|20.31|20|23.4|25.34|23.72|28.27|15.57|14.69|13.9|13.66|15.84|21.61|25.92|26.37|23.005|22.14|42.25|||||||||||||||||||||
2025-07-04 09:30:08|russ2000_1731|FLXS|price_second_month|0|12.3376|9.995|10.4947|8.652|7.3401|8.7456|8.3396|9.7451|8.652|7.996|9.1517|9.4953|11.1819|10.8384|11.3381|12.4937|11.3381|12.1814|10.1512|12.75|11.5|12.5|12.25|12|13.25|12.75|12.125|11|11.25|11.5|9.75|9.25|10|11|10.625|14|14.5|10.5|11|14|16.75|15|15|18|15.5|12.0625|11|12|10.625|11.875|11.375|10.25|11.25|11.375|12.75|11.125|11.625|11.75|11.625|12.4375|13.25|11|12.375|12.25|13.875|13.3125|13.9375|12.75|12.9375|12.25|10.625|12.375|11.65|11.39|10.55|12.85|16.35|14.101|15.63|15.45|14.95|19.25|20.49|20.98|21.77|17.8|17.51|15.701|14.01|14.5032|13.97|14.15|13.2|12.7|12.59|15.01|14.15|14.2234|12.94|13.4|11.5|11.2499|6.9199|6.05|7.81|7.85|8.4|11.83|11.78|14.15|17.3|14.65|14.86|15.02|14.12|17.1|20.11|19.62|19.89|23|22.73|22.49|27.66|37.15|33.28|35.04|31.72|29.85|37.77|30.8|47.98|40.83|40.9|47.45|54.88|50.28|50.65|45.5|52|38.86|37.27|35.68|24.82|24.89|17.15|15.14|18.38|13.74|9.93|16.58|||||||||||||||||59.03|44.99|30.37||
2025-07-04 09:30:11|russ2000_1732|OCUL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|35.77|23.6|17.19|8.74|7.92|12|6.77|9.83|8.34|10.85|6.15|4.01|5.23|6.72|6.51|6.66|4.16|2.46|4.29|3.99|4.705|6.84|8.59|||||||||||||||||9.89|7.14|8.01||
2025-07-04 09:30:13|russ2000_1733|RM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|16.67|17.5|17.48|24.21|27.89|32.75|31.82|14.2|16.8|13.46|16.18|17.86|14.63|15.13|13.97|17.07|21.22|24.32|20.99|20|21.84|24.23|29.92|35.82|33.82|27.16|27.75|24.06|25.55|32.71|27.49|16.11|18.6|||||||||||||||||30.53|33.55|26.45||
2025-07-04 09:30:15|russ2000_1734|XONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|70.04|51.91|45.37|28.63|28.66|22.95|14.82|12.29|6.81|7.7|8.36|10.52|14.05|10.03|9.92|13.36|7.89|12.32|8.36|6.81|8.88|8.16|11.59|8.04|7.48|7|6.65|8.9|10.33|||||||||||||||||49.685|49.73|49.61||
2025-07-04 09:30:16|russ2000_1737|SNSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857.6|2070|2307.6|1774.8|1692|1548|1594.8|1036.8|748.8|504|684|608.4|165.636|104.364|136.8|144|111.096|367.2|279|148.68|119.52|133.2|169.974|94.2|70.8|102|168.6|201.6|278.4|313.2|330|297.6|305.4|385.2|294|466.8|124.2|133.2|146.4|71.4|52.32|41.406|28.74|49.8|40.8|42.1|31.15|22|29.1|68|25.1|21.6|10.8|5.286|9.4|8.284|4.476|9.851|4.265|2.839|||||||||||||||||||||
2025-07-04 09:30:18|russ2000_1739|DXYN|price_second_month|0||||||||||||||||25|30|32.75|16|20.25|17.5|17.5|18.5|21.25|19|19.75|14.75|14.25|13.25|11.25|10|14.25|12|12.5|8.25|11|12.5|10.75|12.75|14|14.75|12.75|9.5|10.5|9.5|8.75|6.969|6.375|6.875|5.875|4|4.75|5.375|4.938|6.625|7.375|8.25|13.313|11.25|12.625|13|7.25|7.0625|7.5625|9.125|8.5|6.9375|5.75|3.5625|4|2.875|3.5|5.18|5.05|5|4.49|6.779|5|4.05|3.87|3.25|3.21|8.1|11.9|11.78|11|16|18.41|14.84|16.92|14|16.38|13.7|14.15|13.9|13.3|12.55|10.17|9|8.81|7.26|7.61|3.02|1.36|2.94|3|2.7|2.6|4.2|3.17|3.28|4.82|4.19|3.69|2.85|4.28|3.6|3.42|3.15|4.35|7.52|10.7|12.98|15|11.78|9.65|7.66|8.82|9.7|9.99|5.64|4.49|3.39|4.75|3.4|3.55|4.25|4.1|4.05|3.1|2.4|1.7|1.28|1.27|0.5702|1.27|1.61|0.95|1.04|0.96|||||||||||||||||0.682|0.5618|0.5279||
2025-07-04 09:30:21|russ2000_1740|RNWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|11.814|15.75|19.9688|30.0313|140.375|154.75|333.375|326.5|145.25|198|55.75|30|45.2|26.6|25.76|22.28|34.44|18.844|15.4|16.68|35.08|27.12|23.88|24.32|24.04|20.16|25.2|24.6|20.44|20.8|33.52|31.68|38.48|42.76|45.12|35.48|33.72|25.2|24.08|24.28|28.76|26.48|15.12|9.48|10.44|11.2|14.16|17.68|14.4|10.84|13.76|16.28|14.64|9.25|7.08|10.15|8.63|7.95|6.96|7.83|7.34|7.45|7.65|7.25|7.75|7.78|6.98|7|5.73|4.19|4.16|3.44|4.24|4.88|4.7|4.9|4.17|3.98|4.28|2.78|3.56|3.31|2.35|3.3|2.05|1.61|1.4|1.03|1.73|1.29|||||||||||||||||||||
2025-07-04 09:30:22|russ2000_1741|XENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|26.41|23.56|25.58|19.51|17.58|13.13|15.95|10.4|12.85|25.3|30|30.35|36.85|39.75|29.15|30.01|34.59|24.9|15.32|21.6|23.6|12.07|19.04|||||||||||||||||||||
2025-07-04 09:30:24|russ2000_1742|VTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:24|russ2000_1743|TWIN|price_second_month|0|5.2188|4.625|4.9063|4.875|4.2188|4.5938|4.3438|4.2813|4.25|4.8125|4.5|4.5313|4.5625|3.7188|3.9063|4.5|4.75|5.5625|4.7188|6.75|6.6563|6.625|6.5625|7.6875|7.7188|7.875|5.9375|5.1563|5.4063|4.8125|4.5625|4.5625|3.875|3.6563|3.75|5.2813|4.7188|4.3438|4.4063|5.0938|4.6875|4.875|4.8125|5.125|4.875|5.6563|5.0625|5.25|5.875|6.1563|5.7188|5.7813|5.9063|5.5|5.4063|6|6|7.3438|8.0938|7.75|8|5.922|5.4375|4.9063|4.75|4.6875|3.4845|4.3125|3.875|4.1563|3.922|3.625|4.2125|3.7|3.2925|3.85|3.6375|3.4375|3.0975|3.145|3.2875|4.1375|4.475|5.125|5.4625|5.92|6.2775|6.7475|5.4875|9|10.5525|13.115|16.085|17.37|17.645|21.672|34.85|27.135|31.065|20.26|19|18.37|6.64|4.85|7.24|12.69|9.49|10.93|12.83|11.87|24.4|32.36|33.36|38.83|42.4|31.96|19.06|18.51|17.06|23.9|24.93|26.39|28.73|24.77|32.45|32.35|22.88|18.39|17.83|13.99|11.55|8.69|9.6|12.99|14.51|18.3|17.9|17.36|28.1|23.92|27.72|25.55|17.45|17.69|14.42|10.11|10.18|8.06|5.49|6.05|||||||||||||||||12.51|8.62|7.25||
2025-07-04 09:30:27|russ2000_1745|ORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:28|russ2000_1749|HRTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.95|19.99|20.55|17.63|22.69|19.34|13.16|13.82|14.91|14.76|12.57|11.54|18.63|17|17.02|14.74|15.89|15.07|15.05|13.33|13.57|11.38|12.57|13.03|||||||||||||||||12.43|11.75|24.47||
2025-07-04 09:30:30|russ2000_1750|CPSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.5|2.6875|4.5|4.6875|5|6.375|5.3125|7.875|7.625|8.125|11.188|9.25|10|10.125|10|12.875|10.125|11.375|17.625|10.5|10.5|11.875|1.91|4.25|3.75|1.875|1.0938|1.0313|1.875|1|1.75|1.625|1.875|1.75|1.351|1.95|1.55|2.66|1.85|2.18|1.75|2.58|3|3.76|3.45|4.44|4.44|4.34|5.24|4.4|4.908|5.78|6.8|7.49|5.93|6.86|6.85|6.03|5.42|3.31|3.14|2.85|2.15|1.02|0.43|0.98|0.93|1.26|1.66|1.53|0.81|0.88|1.25|1.09|1.04|0.93|1.22|2.2|2.65|4.7|8.25|7.77|5.84|7.37|7.79|7.34|7.15|7.32|6.96|5.89|5.73|4.68|4.39|3.91|3.84|5.05|5.17|4.18|3.93|4.1|3.79|3.92|3.86|3.62|4.21|3.26|3.55|3.35|3.67|2.56|3.24|||||||||||||||||10.36|10|9.05||
2025-07-04 09:30:32|russ2000_1751|NATH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.375|9.625|8|8|6.3125|5.125|4.875|4|4.625|3.875|3.688|4.25|3.438|3.125|3.75|4.438|3.063|3.5|3.875|4.5|3.875|3.5|4.0625|3.75|3.8125|3.5625|3.375|4|2.875|3.5938|2.75|3.375|3.17|3.25|3.5|3.46|4.13|3.6885|3.619|3.645|3.46|4.5|5.18|5.889|6.089|6.11|8.35|7.73|8.289|9.1|9.57|12.25|13.582|12.91|13.2|15.28|15|17.52|17.49|15.9|14.03|15.99|13.35|11.694|12.66|12.89|14.17|15.36|14.7|15.51|16.08|18.41|17.69|18.97|19.15|20.99|24.5|31.87|31.66|36.64|51.13|51.28|52.74|49.98|49.12|55.49|75.18|81.76|39.06|32.36|43.75|50.51|42.58|49.31|61.85|62|62.9|58.55|94.8|65.05|85.55|88.7|73.37|71.08|67.6|66.6|74.55|59.5|56.03|52.45|||||||||||||||||87.5|101.91|106.98||
2025-07-04 09:30:35|russ2000_1752|CALA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|10.85|4.42|7.56|5.82|5.24|3.2|3.5|8.8|15.55|16.25|10.225|7.7|5.3|5.3|4.93|5.67|5.51|3.82|4.65|7.28|6.11|4.12|||||||||||||||||0.0077|0.0006|0.0027||
2025-07-04 09:30:37|russ2000_1753|CUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:38|russ2000_1754|BREW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:38|russ2000_1756|AMRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|14.41|14.62|11.66|11.09|13.76|11.12|12.11|9.24|8.16|8.15|8.64|9.19|10.38|6.8|8.38|7.71|6.26|7.02|5.36|6.9|4.72|4.83|4.78|5.95|5.2|6.9|7.3|8.7|8.15|12.25|14.45|15.72|16.76|15.18|14.45|16.05|23.62|21.39|34.2|||||||||||||||||28.17|11.8|13.78||
2025-07-04 09:30:41|russ2000_1757|ALCO|price_second_month|0|10.25|11.25|14|13.5|13.75|12.75|12.75|13.25|15|15.0625|19.5|22.25|22.5|18.75|19.75|25.5|26|25|19|22|22.25|20|22|34.5|37.25|35|31|29.5|28.75|23.125|18.5|22.5|22|23.75|21.25|26.25|21|21.125|20|19.5|19|19|18.75|21.25|18|17.375|17.25|16.75|16.625|18|21.875|24.5|22.5|20.75|20.5|18.75|19.75|24|24.313|21.25|20.75|17.625|17|16.5|15.875|16.25|16.125|16.5|15.375|16.125|16.75|16.8125|27.72|28.5|30.21|28.8891|28.26|28.51|24.33|21.89|23.54|28.3|34.9|38.09|35.32|44.02|55.76|58.46|51.51|51.99|45.81|45.23|55|58.78|56.99|47.56|59.94|51.15|44.39|40.85|39.93|43.15|34.34|25.98|25.55|29.65|26.01|25.96|25.4|20.6|23.15|26.51|24.92|21.24|17.94|23.26|24.42|31.63|34.42|42.85|46.15|40.26|38.98|37.96|37.49|39.04|35.75|45.67|49.34|42.07|42.68|23.94|30.45|28.08|27.3|25.6|29.95|32|32.05|26.6|31.4|32.3|33.05|30.26|25.77|29.85|33.86|32.57|32.09|32.32|||||||||||||||||26.8|29.37|32.25||
2025-07-04 09:30:44|russ2000_1758|TESS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.2222|7.5556|7.2222|10|11.6667|12.5556|16.2222|15.5556|16|14.7778|9.2222|13.2778|9.8889|7.7778|9.1111|9.1111|10.1111|9.8333|9.7222|7.6391|9.1111|8.6667|7.2778|11|8.6667|8.1667|5.96|5.3556|6.7422|6.2222|5.9111|5.2889|4.8889|3.76|3.28|4.3556|6.8045|6.0311|7.8845|5.0622|5.9111|6.8045|5.6667|5.7778|7.2978|8.2222|8.6311|10.4756|14.4|17.92|16.68|10.1733|10.9333|10.86|8.48|9.8133|6.98|4.6667|6.9467|11.1467|10.4334|13.0467|18.74|10.53|15.21|12.14|11.43|14.57|13.96|18.32|19.16|18.95|21.77|22.77|22.86|31.56|39.41|38.08|30.51|32.21|27.92|22.35|18.41|23.83|21.24|17.5|13.04|12.59|12.25|14.2|13.9|13.1|17|22.15|18.1|17.85|12.14|16.45|17.5|14.78|11.22|5.99|5.32|6.17|||||||||||||||||||||
2025-07-04 09:30:46|russ2000_1761|HCCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|13.5|12.16|9.75|9.5|12.51|10.7|8.53|9.72|8.5|9.68|12|16.93|16.95|14.58|20.25|18.8|19.285|14.97|15.22|14.85|15.09|18.17|16.81|17.03|15.54|16.5|12.5|13.25|11.03|10.34|7.6|11.9|12.59|16.3|15.15|15.25|18.15|19.1|20.45|20.55|23.15|26.2|25.95|25.6|24.94|30.99|28.1|17.64|16.1|||||||||||||||||||||
2025-07-04 09:30:47|russ2000_1762|CTRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:30:48|russ2000_1763|VRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.46|20.53|23.78|30.5|20.04|19.37|17.7|17.83|24.32|29.68|29.95|27.4|36.5|38.8|49.95|56.15|77.25|72.6|57.91|54.02|66.46|67.47|77.98|83.44|82.99|119.64|||||||||||||||||49.96|42.97|47.68||
2025-07-04 09:30:50|russ2000_1764|BOOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|22.31|20.37|10.63|9.61|7.61|12.52|16.32|10.27|7.86|7.96|14.5|17.62|24.51|29.35|22.64|28.84|29.26|33.16|40.97|29.75|21.86|27.47|||||||||||||||||137.14|122.43|160.31||
2025-07-04 09:30:51|russ2000_1765|SGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.85|48.64|46.08|45.45|38.79|41.13|43.23|38.45|36.42|42.7|38.04|41.37|41.5|48.1|49.9|49.1|41.15|45.5|39.65|38.75|37.65|37.1|34.1|30.4|28.53|30.33|29.67|26.3|22.06|||||||||||||||||12.65|11.25|12.25||
2025-07-04 09:30:54|russ2000_1766|AGYS|price_second_month|0|3.3703|3.3703|3.8519|3.2593|3.1482|3.3333|2.4445|2.5926|2.4445|2.6667|2.7408|2.8889|2.8889|2.3333|1.6297|2.3704|2.2593|3|2.0741|2.2963|2.6297|2.5926|2.6297|2.8519|2.5926|2.5556|2.3333|2.7408|3.9259|3.3703|2.6667|4.0741|4.8149|3.4074|3.7037|3.8519|3.7037|4.6667|7.8889|8.2963|6.7778|10.2222|9.0556|11.4445|10.8889|11.4167|10.6667|11.667|15.25|17.167|14.75|14|15.125|13.25|11|14|12.375|15|16.438|16.5|12.4375|7.5625|10.875|7.75|9.8125|14.125|13.25|18.375|11.9688|13.6875|9.875|12.25|11.3|12.01|11.28|11.97|11.35|9.91|9.61|8.51|9.14|9.69|11.26|13.29|12.34|15.58|16.53|18.86|15.38|17.95|19.05|14.24|16.5|13.52|15.32|21|21.72|17.06|13.89|12.67|10.44|13.01|3.79|3.59|6.46|6.34|8.25|10.92|6.74|4.34|5.13|5.02|6.81|9.05|8.13|8.05|7.28|8.29|8.16|9.21|11.46|11.29|13.07|14.52|14.51|12.48|12.28|9.89|9.03|10.27|11.1|10.45|11.73|11.05|10.21|9.1|9.91|10.29|12.24|11.17|14.22|16.07|16.49|20.9|21.8|27.25|25.33|32.13|19.23|25.37|||||||||||||||||134.3|80.99|105.91||
2025-07-04 09:30:57|russ2000_1767|AMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|10.43|14|14.79|12.64|14.3|11.11|15.73|19.45|20.33|15.47|17.07|15.48|19.08|18.36|15.91|18.39|21.72|24.14|20.5|21.85|18.27|17.32|18.49|20.22|||||||||||||||||45.19|28.43|25.71||
2025-07-04 09:30:58|russ2000_1768|ESI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|26.9|25.01|25.78|27.02|17.93|12.74|6.51|9.4|8.89|8.85|13.05|12.6|11.45|9.84|10.44|11.8|13.39|11.77|11.19|9.66|8.64|11.74|10.67|11.05|10.75|||||||||||||||||28.68|26.11|21.38||
2025-07-04 09:31:00|russ2000_1769|BBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:01|russ2000_1770|TNDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.5|167.4|140|142.4|131|117.1|115|96.3|70.5|65.5|70|25.5|24|7.942|8.291|2.71|2.86|13.03|40.59|33.29|61.86|65.4|70.52|69.38|75.05|83.22|111.34|||||||||||||||||30.63|22.14|19.82||
2025-07-04 09:31:02|russ2000_1773|RUBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:03|russ2000_1774|MCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5003|10.6678|9.833|9.0824|10.1671|9.6673|9.3758|8.3327|7.4997|8.043|9.6673|11.5007|11.5596|10.3785|12.6374|13.0857|13.0095|12.6984|13.5238|16.1673|16.6667|18.6933|18|16.7067|17.1933|20.3067|23.3333|22.82|22.7467|25.3333|24.6933|21.6867|23.06|22.08|19.22|15.38|13.91|10.37|9.45|8.79|8.07|3.41|1.7|3.2701|2.45|2.2|1.73|1.864|1.41|2.22|3.99|2.4|3|2.27|3.0101|3.2776|3.152|3|4.75|5.55|4.74|5.17|5.18|5.06|5.2|5.06|5.44|5.25|5.19|5.45|6|7.16|7.69|9.58|10.28|9.26|9.43|9.99|10|11.82|12.35|10.05|10.76|10.41|10.06|10.74|10.75|7.51|7.31|||||||||||||||||||||
2025-07-04 09:31:05|russ2000_1776|AHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|4.67|2.74|1.4|1.28|3.56|4.7|6|7.78|6.4|8.8|7.52|7.25|5.2|3.96|5.16|4.08|4.6|4.68|5.22|6.89|7.13|7.74|10.2|11.67|11.31|12|8.8|6.4|4.35|5.26|5.77|5.11|5.97|6.15|6.3|5.45|4.65|4.95|5.15|4.65|4.5|4.5426|3.91|3.83|3.5|2.89|2.66|1.67|1.57|||||||||||||||||||||
2025-07-04 09:31:06|russ2000_1777|LEAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:07|russ2000_1778|SFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1343|10.96|10.39|11|12.81|||||||||||||||||111.66|109.64|111.12||
2025-07-04 09:31:08|russ2000_1779|DAVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:09|russ2000_1781|AP|price_second_month|0|15.5|14|14.25|17.625|19.5|23.25|19.5|16.375|12.625|12.75|14.125|15.625|16|13.25|14.125|13.5|15|18|13.375|14.75|13.125|12.5|12.625|14.75|15.25|15.125|12.875|9.125|9.125|7.625|5.875|8.375|8.125|6.125|7.5|8.375|7.125|6|6.125|9.375|7.25|7.25|6.5|8.625|7.875|7.75|7|8.875|8.25|10.5|9.375|10.625|11.875|11.875|13.875|12.875|13|17.875|19|18.5625|14.75|13.625|12.0625|9.375|12.5|12.75|12.3125|12.125|11.0625|11.5|10.875|12.3|10.5|11|9.22|10.7|11.95|11|12.69|12.5|14.3|12.3|10.72|13.75|12.97|13.23|13.47|13.25|11.53|14.1|14.42|20.31|32.86|28.84|34.69|25.25|37.88|42.53|35.22|37.86|46.66|43.44|16.65|10.95|25.96|23.88|29.24|25.76|23.17|21.48|26.34|26.52|23.64|21.33|20.55|21.21|15.53|16.86|18.73|18.71|18.36|16.28|18.34|20.45|21.59|21.24|18.3|18.75|16.5|12.32|11.61|12.01|14.39|10.8|15.55|14.6|15.7|15.4|14.3|10.2|10.9|7.55|4.3|3.94|4.7|3.59|3.4178|2.73|3.29|3.46|||||||||||||||||2.16|2.08|3.01||
2025-07-04 09:31:12|russ2000_1782|NATR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|16.875|17.375|12.25|11.9375|9.75|8.375|8.5|7.5625|7.625|6.75|9.3125|10.18|13.1|14.25|12.69|11.24|11|10.64|7.41|8.88|8.53|8.07|9.06|14.9|14.94|16.74|18.68|16.47|21.4|18.28|16.75|10.9|8.65|11.22|12|11.45|||9.2|8.45|7|6.15|||5.35|7.25|8.35|12.52|8.53|8.65|8.02|14.15|18.39|17.05|15.84|14.04|14.74|15.31|14.58|15.4|18.13|19.49|15.53|14.84|16.41|14.92|13.85|12.92|11.99|10.95|7.64|9.84|13.26|15.05|11.7|13.35|9.95|12.6|11.5|9.2|8.45|8.96|8.3|9.55|9|10.04|10.41|9.49|11|||||||||||||||||16.24|14.57|15.46||
2025-07-04 09:31:15|russ2000_1783|BSTC|price_second_month|0||||||||||||||||||||||||||||||||||||11.875|13.625|8.5|7.75|5.5|7.625|9|7.5|11.375|12.5|8.625|8|7.75|5.75|4.75|3.5|4.875|5.375|4|5|4.25|4.734|4.5|5.875|7.75|5|4.5|4|3.688|3.063|2.75|1.625|3.438|2.5|1.5|2|1.25|2.6|2.86|1.75|1.845|2.17|0.961|1.31|1.4|0.85|1.24|1.55|1.75|1.5|1.6|1.75|1.3|1.1|1.8|1.5|0.87|0.86|1.05|4.5|4.2|4.55|5|7.5|13.24|12|20.5|16|20|19|25.98|29.21|28.94|24.21|26.5|22.68|26.88|24.06|17.5|15.04|17.32|17|18.78|13.33|15.7|15.89|18.28|22.19|23.73|26.98|31.28|37.92|38.96|47.64|49.66|48.45|35.5|37.53|36.59|49.36|52.87|51.83|47.15|44.9|40.5|43.26|53.64|61.37|69.45|59.15|55.08|55|55.19|62.2|64.5|||||||||||||||||||||
2025-07-04 09:31:17|russ2000_1784|SB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|4.15|3.8|7.5|7.79|8.93|8.01|7.07|7.44|7.85|8.84|7.48|7.07|6|7.13|6.55|6.05|3.45|3.93|5.32|6.62|7.64|10.41|8.05|8.58|4.76|3.79|3.42|3.16|1.25|0.5401|1.05|1.25|1.46|1.35|2.06|3.07|3.05|3.66|3.17|2.86|1.99|1.42|1.54|1.84|1.69|1.25|0.9594|1.15|||||||||||||||||3.87|3.74|3.8||
2025-07-04 09:31:19|russ2000_1785|NWHM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.04|14.28|14.18|15.25|13.37|15|8.41|9.97|10.85|11.53|10.68|10.75|10.21|11.71|11.24|10.14|8.85|7.31|5.82|4.54|3.53|4.31|5.18|3.45|4.46|||||||||||||||||||||
2025-07-04 09:31:20|russ2000_1787|CNBKA|price_second_month|0||||||||||||||||||6.25|4.5|4.5|4.375|4.75|4.625|4.75|5.375|4.875|3.75|3.5|2.875|2.75|1.625|2|2.125|1.875|1.75|3|3.25|2.5|3.25|3.875|3.625|3.5625|3.75|4.125|4.375|7.75|6.625|9|8|10.375|10.125|10.875|12.5|12.875|13.75|13.25|12.875|15|18|21.75|22|16.5|19.5|18|17.5|18.5|16.625|15.375|13.5|13.625|14|17.375|20|22.61|20.75|22.19|26.1089|28.27|27.33|27.9|28.07|35.21|37.5|36.87|32.66|31.55|30.74|29|26.28|33.515|30|28.03|26.9|25.39|26.5|26.75|23|20.5|21.58|20.6|19|17.9599|15.37|16.5|17.01|23.65|20.97|19.1|20.28|21|24.11|27.04|25.72|26.71|27.95|24.76|27.97|31.41|30.36|33|35.49|31.64|35.11|35.9|33.34|35.98|38.92|38.74|38.37|41.69|44.91|39.45|42.72|43.88|54.35|63.3|59.75|66.8|85.8|76.8|79.9|71.25|81.75|77.35|89.61|81|87.25|72.3|75.4|70.45|||||||||||||||||||||
2025-07-04 09:31:22|russ2000_1789|GORO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|2.61|3.58|3.85|4.55|4.07|5.79|3.59|2.45|5.65|4.95|5.39|8.99|10.62|10.2|14.29|25.8|24.49|27.18|25.2|18.19|25.49|26.15|18.96|16.18|13.3|8.61|8.54|4.96|5.48|4.31|6.05|4.1|3.38|3.14|2.23|2.29|1.62|3|5.28|4.51|5.18|3.57|3.91|4.03|4.07|5.88|5.25|3.84|4.53|2.95|3.41|4.26|4.02|3.84|4.19|||||||||||||||||0.1732|0.4696|0.53||
2025-07-04 09:31:24|russ2000_1791|JAKK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||50.83|49.17|50|34.17|62.5|60.42|56.67|61.46|67.5001|66.2501|116.6667|165.4168|207.9169|242.5|161.25|153.75|158.75|77.8125|140.625|163.3|184|232.4|195.1|178.7|111.5|150.9|112.3|136|119|135.9|142.5|177.8|190.7|186.2|209.8|206.7|160.5|209|241.9|188.1|165.2|218.7|214|258.3|224.4|239|283.5|226.4|231.2|165|127.5|124.9|130.8|127.6|122.2|156.1|152.6|189.1|181.8|199.6|161.3|190.9|151.5|181.9|163.2|123.2|130.5|100.9|50.9|65|58.1|85.1|66.6|73.6|69.6|73.6|92.2|77.25|64.5|74.6|92|71|51.5|43|33.5|25.5|24|30|23|22.8|19.7|8|8.2|9.519|8.789|5.4|5.15|||||||||||||||||29.13|27.08|20.13||
2025-07-04 09:31:26|russ2000_1792|JONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:27|russ2000_1793|ALIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.5|182.85|120.45|121.5|107.4|19.8|56.4|42.6|34.95|29.85|45.3|65.85|60.45|36.45|99.9|82.8|84.75|86.85|78.75|63.6|46.05|46.95|32.85|23.1|23.4|16.65|19.35|21.3|20.55|19.5|19.5|11.7135|15.3|15.3|15.8999|13.7699|6.687|4.98|6.4|5.3|6.14|||||||||||||||||||||
2025-07-04 09:31:28|russ2000_1794|USLM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.5|4|4.25|5.125|5.25|5.375|4.875|6.25|5.5|6.375|7.75|7.75|10.125|12|9.75|8.75|7.25|7.5|7.625|8.063|7|8|7.375|7.5|7|8.25|7.25|7|7.25|6.875|6.5625|5.5|5.1875|4.87|6|6.5505||4.65|4|3.85|3.69|3.45|4.18|8.089|7.9|9|8.92|11.05|17.2|15.23|21.26|28.55|25.56|32.582|34.2|33.32|30.85|34.74|32.01|30.865|31.49|37.59|37.89|26.82|20.28|38.08|35.77|34.51|37.37|36.16|38.43|40.66|39.73|37.69|42.33|52.45|60.9|44.75|44.79|43.42|47.5|51.06|60.3|57.41|55.95|63.29|58.5|69.23|71.38|59.42|53.37|51.42|51.03|50.9|63.55|73|76.16|78.2|79.3|84.35|71.21|79.37|75.5|74.65|72.35|81.93|77.17|93.4|80.26|76.13|93.33|||||||||||||||||153|93.85|102.78||
2025-07-04 09:31:31|russ2000_1795|MCHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|9.05|15.68|22.39|14.71|14.68|22.23|23.16|17.01|16.1|14.09|13.56|13.41|9.32|12.04|8.54|11.95|10.99|5.61|3.58|3.27|4.67|4.34|5.47|5.17|3.94|7.22|8.8|7.79|9.49|6.54|4.75|3.49|3.26|3.93|3.94|6.01|6.74|9.54|11.91|10.54|8.87|3.63|4.15|5.13|3.74|4.11|4.26|3.33|2.88|2.58|2.84|2.77|2.95|3.5|3.2|2.65|2.69|3.07|4.07|4.71|3.45|3.97|3.04|1.55|1.85|||||||||||||||||1.8179|1.99|1.6||
2025-07-04 09:31:33|russ2000_1796|EPM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10500|7000|3500|4500|4500|2500|1876|1624|748|248|460|280|248|280|872|372|500|500|640|360|320|240|260|10|0.84|0.84|0.76|1.12|1.6|1.24|1.3|2.7|3|1.85|1.83|1.95|1.12|1.4|1.95|2.95|2.93|2.54|2.49|3.1799|2.3|3.8|4|6.11|3.7|1.267|1.57|2.94|2.846|3.95|4.836|5.35|4.54|6.14|7.49|7.56|6.29|6.99|9.28|8.22|7.86|7.75|10.54|10.84|11.43|12.15|12.9|11.05|10.14|8.5|6.67|7.12|5.07|6.06|4.44|5.81|5.72|8.3|8.75|8.05|7|7.1|8.05|9.4|10|8.81|7.95|6.38|5.92|5.17|4.71|2.62|2.8|||||||||||||||||5.86|5.04|4.49||
2025-07-04 09:31:35|russ2000_1797|OLBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:31:36|russ2000_1799|TRUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.625|13.875|16.25|15.75|12.1875|12.75|10.25|10.5625|11.75|12.75|14.5|14.5|14.25|14.65|15.1|15.91|16.11|17.75|20.5|21.58|21.901|21.15|19.96|21.77|20.77|20.51|21.49|21.33|20.76|20.02|18.9|19|19.4|19.19|19.72|21.48|18|17.88|12.18|8|3.76|5.25|4.54|1.62|3.14|2.67|1.2716|1.1499|0.66|0.53|0.347|0.35|0.55|0.67|0.5|0.38|0.67|1.15|1.16|1.1|||20.9|19.16|17.95|14.9|4.79|7.1|4.71|7.59|10.83|12.11|14.27|17.41|16.67|12.07|11.71|9.53|12.49|10.57|8.1|6.41|3.73|5.16|3.91|2.66|4.95|||||||||||||||||4.26|2.33|1.45||
2025-07-04 09:31:38|russ2000_1800|TAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.05|28.499|30.8|27|32.3|31|22.3|10.6|12|14|10.8|10.7|8|10.1|8.15|9.1|7.8|7.975|8.7|10.74|6.91|4.79|5.32|2.56|1.58|0.67|0.9307|0.7543|0.8941|1.11|1.32|0.77|0.6601|1.44|1.63|1.66|0.9845|1.16|0.839|0.6356|0.3666|0.3248|0.2308|0.242|||||||||||||||||||||
2025-07-04 09:31:40|russ2000_1801|AE|price_second_month|0|10.5|10|6.5|6|5.75|6|4|4|4.25|6.5|5.75|4.25|5|4.75|3.75|3.5|4.25|6.25|3.5|3.5|3.75|3.5|3|3.5|3.5|3|3|4.5|4|2.75|2|2.75|3|2.75|3|3.625|3.5|5.125|5.5|4.875|4.3125|4.5|4.5|4.75|5.625|6.25|9|9|8.5|7|6.688|6.125|7.375|10.625|9.875|12.25|13.75|13|14.875|12.5|12|6.563|7.125|6|7.75|9.5625|8.75|12.625|16.5625|14.75|12.625|14.75|14.35|10.4|7.22|8.35|8.15|4.89|5.3|5.85|8.23|10.26|11.62|12.54|13.99|12.9|17.75|22.8|16.85|22.17|22.2|26.29|31.44|39|30.3|37.31|31.92|22|24.9|24.6401|33.32|27.97|15.01|13.76|17.7|19.55|20.76|21.29|17|17|23.15|28.25|26.1|23.466|26.49|41.47|35.45|35.1|34.89|39.81|62.64|60.81|57.22|73.6|63.23|65.59|44.29|66.88|42.9|45.61|42.92|32.72|38.79|37.1|39.54|40.5|39.87|34.67|47.41|39.5|44.17|45.9|40.5|39.74|34.05|30.6901|32.14|30.345|26.235|21.27|||||||||||||||||||||
2025-07-04 09:31:42|russ2000_1802|MNTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.05|6.12|4.1|4|3.43|3.88|6.24|8.05|6.85|6.33|5.49|5.3|4|1.06|1.06|0.76|1.64|1.848|2.23|2.05|2.23|3.57|5.429|5.02|4.28|3.82|6.7101|8.12|7.53|7.49|9.53|10.38|10.03|12.49|14.88|15.79|12.88|11.23|11.55|8.18|5.89|5.98|5.08|6.14|6.09|5.4|7.85|7.18|8.5|8.39|11.15|12.18|11.43|7.35|7.47|6.05|5.63|5.18|5.91|4.01|4.37|||||||||||||||||||||
2025-07-04 09:31:43|russ2000_1803|FLXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|13.12|17.15|22.82|20|22.76|17.51|10.42|17.44|16.92|17.38|20.05|17.42|24.42|26.32|25.26|26.17|22.1|15.65|14.18|11.91|11.87|17.91|15.52|9.69|11.51|||||||||||||||||||||
2025-07-04 09:31:45|russ2000_1804|IVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8|22.5|11.25|13.375|15.625|16|14.5|10.5|8.625|10.75|7.375|7.25|8.5|4.875|5.125|4|6|3.563|4.125|4.625|5.125|5.32|3.25|2.75|3|3.83|4.15|3.84|3.56|5.19|7.65|16.6|13.59|9|4.09|7.05|8.03|10.41|14.4|12.24|20.38|21.44|15.92|26.42|30.57|19.43|14.69|15.95|11.74|11.72|11.28|4.62|3.71|7.22|11.2|12.59|15.41|11.06|10.32|13.01|12.73|10.9|8.21|6.41|7.9|8.02|6.24|4.39|4.73|4.85|6.01|6.09|7.71|7.69|6.93|7.18|7.14|5.35|4.99|5|4.36|4.99|6.0199|6.35|10.1|13.15|9.25|7.4|6.05|4.85|5.75|4.8|5.48|5.51|4.87|5.82|5.6|5.19|5.95|||||||||||||||||||||
2025-07-04 09:31:46|russ2000_1805|UFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.875|4|2.25|2.62|4.12|2.75|2.875|3.125|3.5|5.75|5|5.125|5.25|4.484|4|4|4|4.5|3|3.2813|4.125|3.875|3.375|2.875|3|2.75|2.3125|1.9063|1.9688|1.63|1.35|1.15|0.91|1.45|1.41|1.03|1.08|1.1|1.34|2|2.08|3.25|3.14|3.41|3.52|3.16|3.836|2.446|2.9206|5.68|5.66|4.69|4.64|5.57|5.06|6.2|6.01|13.44|10.62|4.07|4.1|4.16|5.3|6.67|7.78|8.83|9.5452|11.6|18.05|16.02|16.21|15.28|17.57|16.26|16.9|16.63|18.92|19.19|20.63|25.6|25.59|24.3|23.33|21.84|23.16|19.83|21.52|24.41|22.37|21.55|24.84|25.1|24|27.35|26.6|27.55|28.45|30.6|35.25|36.29|33.5|36.92|41.78|46.35|49.33|45.21|41.21|||||||||||||||||322.92|227.59|234.2||
2025-07-04 09:31:49|russ2000_1808|ERII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|6.75|7.94|5.27|5.62|6.44|3.8|3.8|3.49|3.27|2.66|2.56|2.88|2.15|2.2|2.53|3.12|4.47|4|5.35|4.82|4.42|5.12|4.63|4.93|3.39|2.71|2.74|7.03|6.2|10.75|12.24|10.42|8.41|7.69|6.47|10.58|6.86|8.33|9.61|8.17|8.18|9.37|9.03|8.76|10.12|8|8.26|||||||||||||||||15.56|14.96|12.61||
2025-07-04 09:31:51|russ2000_1810|AGTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|18.97|21.04|21.35|20|15.48|16.64|14.85|16.28|12.78|9.2|7.5|5.2|4.55|3.95|3.85|4.5|4.45|6.49|3.4|3.69|2.59|2.75|4.87|5.02|5.335|||||||||||||||||||||
2025-07-04 09:31:52|russ2000_1811|DGICA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|6.8173|5.3436|6.525|5.715|6.6487|6.1425|6.8906|9.3094|10.62|11.9537|11.8069|11.0869|12.15|15.0581|13.59|16.635|17.3475|18.3375|17.67|17.75|19.4|18.27|15.09|16.5|17.3|16.59|17.44|17.81|15.15|13.6|14.57|15.24|14.84|14.82|12.75|11.03|14.68|13.04|12.71|12.17|11.94|13.77|14.95|14.04|13.57|14.63|15|13.8|15.99|14.96|14.83|15.91|15.65|16.09|14.38|14.58|13.93|14.7|15.87|16.17|16.14|16.61|15.48|15.28|17.59|15.81|13.97|14.43|13.98|13.56|14.74|14.43|14.52|14.27|14.48|14.5|||||||||||||||||16.64|17.49|20.2||
2025-07-04 09:31:54|russ2000_1812|III|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.58|7.02|5.35|4.82|5.02|3.05|3.18|2.91|3.78|3.2|3.33|2.55|1.5|2.17|2.24|2.01|0.95|1.25|1.2|1.32|1.21|1|1.36|1.96|3.59|4.1|5.24|4.59|4.06|3.98|4.22|4.09|3.98|3.72|3.18|3.78|3.81|3.6|3.18|3.6|3.74|4.46|4.23|4.04|4.24|4.13|4.14|3.17|2.51|2.47|3.37|1.75|2.32|||||||||||||||||3.69|3.13|4.72||
2025-07-04 09:31:56|russ2000_1814|PCYG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.35|3|3.55|2.65|1.45|2.15|3.65|2.395|3.45|2.72|2.55|2.06|3.15|3.05|3|2.6|3.22|2.85|0.55|1.46|1.55|1.65|3.03|3.7|3.85|4.2|4.8|5.6|4.3499|4.46|3.3|3.26|3.498|3.41|2.87|3.09|5.15|6.48|9.09|8.94|12.24|10.53|9.16|13.2|11.22|11.51|10.61|8.6|9.24|9.23|15.25|14.8|12.05|12.4|11|11|7.35|8.25|8.16|8.16|5.41|5.68|4.7|5.32|5.12|5|||||||||||||||||||||
2025-07-04 09:31:58|russ2000_1815|NVTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|9.44|8.06|7.8|9.1|7.76|6.95|10.31|8.56|9.65|8.52|6.59|7.4|14.17|13.93|19.22|17.63|23.94|20.19|21.14|16.54|32.99|||||||||||||||||||||
2025-07-04 09:31:59|russ2000_1818|HNRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.16|||0.08|0.15||0.75|1.75||||||||||||0.7813||2.875|||5||||||0.9||||||3.5|2.5||2.11||3.85|2.55|3.9|4||3|2.75||2.95||4.55|3.3|3.75|2.55|2.95|6||8|8.32|10|11.15|12.64|10.09|11|8.67|9.52|10.21|7.36|7.89|8.09|8.14|7.7|7.36|7.59|8.29|9.29|13.475|11.97|11.81|10.09|7.49|6.67|4.73|4.27|6.11|9.19|9.07|7.35|5.61|6.12|6.14|7.64|6.16|5.7|5.62|5.69|4.38|2.98|1.34|0.7426|0.8886|||||||||||||||||12.2|9.66|17.25||
2025-07-04 09:32:01|russ2000_1821|SYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.875|28|44.875|45.25|45|33.5|23.75|22|18|21.625|20.625|13.313|19.625|16.438|13.625|9.3125|9.6875|9.875|6.8125|4.3125|1.5|2.11|2.85|2.17|2.59|2.3|3.05|2.08|1.68|1.76|3.7|6.13|7.25|6.16|6.2|5.79|6.9|6.25|6.37|6.97|5.92|6.95|7.48|11.45|13.51|26.55|21.75|18.6|19.75|10.83|19.38|15.42|9.78|9.28|12.27|13.3|15.4|16.3|19.29|11.77|12.98|13.66|14.42|13.5|14.7|19.3|12.16|11.65|10.3|9.95|9.65|9.09|11.47|11.77|15.99|14.58|12.92|12.03|8.35|9.12|9.67|8.81|9.09|8.1|8.64|7.9|15.93|24.44|30.5|28.57|33.02|36.5|27.89|20.26|20.59|20.07|23.16|20.86|20.99|22.19|||||||||||||||||||||
2025-07-04 09:32:03|russ2000_1822|EGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.6563|0.562|0.1875|0.4375|0.3|0.38|0.57|0.9|0.75|0.44|0.86|1.1|1.25|1.22|1.2|1.01|1.16|1.98|1.91|3.38|4.4|5.09|3.24|4.3|4.05|6.75|7.11|8.35|8.26|6.59|4.98|3.78|4.63|4.52|7.89|7.22|6.54|6.64|4.3|5.23|4.29|4.19|5.16|5.72|7.47|7.44|6.92|6.37|5.16|7.89|9.1|7.75|8.19|8.13|6.32|5.69|6.07|6.99|6.51|9.04|5.73|5.28|2.41|1.43|1.9|1.11|1.08|1.03|0.7182|1.14|1.01|0.725|0.7499|0.81|2.18|2.25|1.57|2.47|1.68|1.57|1.77|2.23|0.9754|1.15|||||||||||||||||5.12|4|3.17||
2025-07-04 09:32:05|russ2000_1825|AIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|14.2|15.4|15.1653|16.1|17.3119|17.15|19.491|24.08|||||||||||||||||38.82|39.07|40.3||
2025-07-04 09:32:07|russ2000_1826|NSTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|12.07|18.91|15.3|11.21|14.91|10.51|14|13.5|14.98|12.35|13.58|16.49|22.3|18.87|18.14|15.47|7.72|6.41|12.89|16.22|17.27|23.29|27.57|23.74|26.9|32.97|30.44|40.08|||||||||||||||||||||
2025-07-04 09:32:08|russ2000_1828|TSQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|13.23|13.05|11|11.24|9.84|8.83|9.7|8.8|10.87|9.99|10|7.97|6.96|6.31|9.17|6.2|5.56|5.51|6.05|8.26|9.2|5.15|4.74|||||||||||||||||10.1|8.54|6.9||
2025-07-04 09:32:09|russ2000_1830|DERM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:10|russ2000_1831|CUI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:11|russ2000_1832|MOBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.021|0.16|0.24|4|1.05|0.7|0.5|0.17|0.025|0.01|0.0115|0.029|0.048|0.21|0.224|0.155|0.194|0.297|0.285|0.201|0.256|0.201|0.175|0.0945|0.0475|0.039|0.0077|0.0053|0.0027|0.0016|0.002|0.0003|0.0007|0.0004|0.0002||||||||||||||||||||8.86|9.51|8.91|6.05|4.27|4.28|3.3|2.96|3.01|4.3|4.85|5.2|3.8|3.85|4.8|4.25|4.9|4.57|4.89|5.64|6.9|4.71|4.05|4.44|5.86|||||||||||||||||||||
2025-07-04 09:32:13|russ2000_1833|TTOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.82|17.08|12.06|11.58|8.09|8.53|6.64|5.83|5.79|3.31|4.16|4.2|5.25|7.74|6.36|4.44|3.84|2.1|1.44|1.35|0.7271|0.79|1.52|||||||||||||||||0.5723|0.125|0.161||
2025-07-04 09:32:14|russ2000_1834|MSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:15|russ2000_1835|ISRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:16|russ2000_1836|BPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800|350|160|94|52|24|90|68|86|84|72|110|74.48|76|61|68|74|78|58|70|98|115.8|490|838|540|460|520|400|282|212|306|308|542|310|250|163.62|78.24|55.96|52.6|33.8|32.6|25.2|8.864|2.2|14.8|11.55|6.97|5.83|5.5|4.6|||||||||||||||||0.77|0.1798|0.17||
2025-07-04 09:32:18|russ2000_1837|PLPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.938|17|19.125|19.75|||||24|33|30.625|28.25|24.75|18.5|19|18.875|15|15|16|15.5|14|17.05|19.375|16.4|20.08|18.9|17.651|17.76|15.15|13.83|20|25.55|31.06|27|24.41|28.25|33.25|34|42.5|41.31|41.05|36.5336|36.99|33.682|34.05|48.42|49.54|52.26|49.5|51.62|53.89|38.55|31.43|37.43|33.97|41.1|34.94|33.45|33.97|46.39|71.64|64.89|55.22|47.38|66.07|55.91|58.38|53.52|70|71.18|67.44|67.53|60.99|52.08|55.74|48.32|45.95|40.02|30.3|41.13|32.88|42.53|41.3|53.36|46.02|49.9|52.3|79|60.79|74.87|80.94|64.9|59.87|49.59|51.25|71.1|48.8|53.26|57.65|||||||||||||||||136.02|130.28|142.64||
2025-07-04 09:32:21|russ2000_1838|ACRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|3.12|2.9|2.89|3.4|3|4.72|4.99|8.3|10.07|8.3|12.08|9.64|6.99|6.63|8.45|3.43|4.02|5.65|3.73|3.46|3.23|3|3.05|2.5|3.35|2.15|1.8|3.4|3.05|3.37|3.2|2.62|2.1|1.73|1.48|1.64|1.25|||||||||||||||||||||
2025-07-04 09:32:22|russ2000_1841|SHLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:23|russ2000_1844|CTG|price_second_month|0|3.6995|3.2156|3.6682|2.7161|3.0751|3.1687|3.2624|4.4955|5.4192|5.997|7.3401|8.8706|9.25|5.9375|6.25|7.8125|8|6.625|4.75|4.875|5.25|6.125|7.5625|6.625|7.5|6.125|5.4375|4.75|5.8125|4.6875|3.5625|5.125|4.625|4.25|3.875|4.9375|4.25|4.0625|4.3125|3.75|3.625|3.125|3.375|3.8125|4.375|4.9375|4|4.875|5.688|6.875|9.688|9.563|14.188|14.375|20.938|21.438|30.563|44.688|31.5|40.813|31.625|25.688|27|20.25|16.75|16.75|14.813|12.813|7.188|3.5|3.813|6|5.75|2.69|3.04|4|4.6|3.2|3.6|2.91|2.4|3.05|4.18|5|4.35|3.25|3.64|3.59|3.5|3.89|4.03|4.04|4.75|3.42|4.21|4.68|4.71|4.5|5.2|4.21|5.02|6.94|4.22|3.1|4.57|6.18|6.17|7.57|7.73|6.28|9.85|11.73|13.42|11.17|13.04|14.71|12.17|16|18.24|19.9|22.32|17.88|19.04|16.25|15.52|12.78|9.32|7.63|7.43|6.71|6.73|4.73|5.29|4.72|4.16|5.78|5.52|5.3|5.19|7.97|7.28|5.84|4.45|4.15|4.2|5.06|6.1|5.85|4.1|4.8|||||||||||||||||||||
2025-07-04 09:32:25|russ2000_1846|HIL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6875|9.4375|8.75|7.625|3.125|5.95|2.03|2.06|1.82|2|4.4|3.25|3.4|4.3|10.45||||||4.87|5.36|5.3|5.13|5.28|5.58|6.19|5.3|6.59|7.7|7.1|7.02|10.29|13.15|15.45|19.3|4.15|3.1|4.23|6.41|6.77|5.28|4.2|3.83|5.29|6.41|3.77|5.62|5|5.74|2.93|3.79|3.18|3.38|2.97|2.85|3.51|4.46|6.14|4.49|3.76|3.6|5.37|3.92|3.37|3.05|4.24|4.49|4.05|4.95|4.8|4.75|5.4|5.55|5.65|4.2|3.12|3.24|2.54|2.95|3.03|3.15|1.49|1.47|||||||||||||||||||||
2025-07-04 09:32:27|russ2000_1847|QUIK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|31.5|24.5|||227.5|367.5|309.75|84|102.375|76.86|63.28|50.4|56|64.246|37.646|28.7|16.24|47.6|113.82|87.5|53.2|41.58|37.8|34.16|54.46|61.18|51.66|50.54|63.56|71.4|39.34|40.6|37.38|39.34|49.14|49.84|42.28|24.08|21.28|7.98|13.72|18.62|16.24|22.82|34.72|36.12|49.14|79.8|81.2|38.08|39.9|31.22|36.4|47.32|37.1|27.72|31.78|32.48|35.56|44.38|74.06|57.68|49.84|43.4|30.38|21.42|19.32|18.34|19.18|14.28|12.2234|13.3|21.98|17.36|18.97|22.4|22.54|21.84|14.98|14|12.4627|10.6679|5.355|3.752|4.94|4.79|3|||||||||||||||||7.63|6.15|5.18||
2025-07-04 09:32:29|russ2000_1850|FRBK|price_second_month|0||||||||||||||||||||||||3.9597|3.8433|3.2609|3.2609|2.4457|2.3292|2.0963|1.2812|1.3975|1.6305|1.6305|1.1645|1.5141|1.5723|1.3685|1.3975|1.747|1.8634|1.4557|1.6886|2.0963|2.1545|1.3975|1.5136|1.8076|1.6311|1.9795|2.5614|2.6788|3.203|3.028|3.7848|5.1243|5.1364|6.1492|7.1973|9.0564|7.4636|5.2827|6.9597|7.7144|5.115|4.9473|4.2765|3.6895|2.9767|2.9767|2.6833|3.4379|3.8237|3.5218|3.495|3.7291|4.348|3.8974|4.1591|5.0841|5.5812|6.0441|8.7273|8.5133|7.9827|9.5927|11.2087|10.8028|11.0413|10.6364|10.0744|11.6529|12.3182|12.0182|11.8909|11.4545|9.95|8.05|7.6|6.2|4.66|8.99|8.31|5.74|7.78|6.18|3.88|4.16|2.97|1.75|2.09|2.93|2.45|1.92|1.4|2.02|1.99|2.11|2.09|2.61|3.08|3.45|3.19|3.68|5|4.47|3.79|3.32|3.52|3.53|4.61|4.03|4.27|4.1|5.35|8|8.85|8.45|9.45|8.45|8.6|7.8|7.55|6.4|4.84|4.045|3.96|3.03|2.37|2.09|||||||||||||||||||||
2025-07-04 09:32:31|russ2000_1852|BEBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|67.4075|88.5187|94.815|79.6297|84.6298|39.0741|26.2963|37.0371|61.2964|82.5927|73.7483|92.2668|53.2149|63.2297|52.889|43.0815|40.3556|39.4075|50.5482|63.9705|83.9409|82.1335|88.8001|82.7556|161.24|176.0001|256.2001|237.9|157|181.3|143.1|223.1|212.9|196.1|173.3|135|128.2|127.3|111.9|106.4|60.3|54|82|67.2|56.1|82.8|67|60.2|64.9|60.3|64.9|68.6|69.4|89.6|60.9|54|37.5|38.1|53.5|61|59|54.2|42.8|27.1|30.3|38.2|27.8|18|4.5|4.4|3.493|7.501|5.375|6.42|4.67|5.43|5.58|6.46|6.64|6.8|6.85|5.6|5.9|6.01|6|5.75|4|4.06|||||||||||||||||||||
2025-07-04 09:32:33|russ2000_1853|IHC|price_second_month|0|5.2429|4.8262|5.2429|4.6179|4.0277|4.0277|3.9582|4.2359|4.5485|4.8262|5.2429|5.3124|7.4998|7.4998|6.597|6.9095|10.2427|9.6524|7.2222|5.2778|6.6667|6.9444|5.8333|6.25|6.1111|6.25|4.4444|3.1944|2.2222|2.2222|1.5278|1.1111|1.3889|1.25|1.3889|1.6667|2.0833|2.2222|2.0139|2.6389|2.7778|3.4028|4.1667|3.8889|3.3333|3.1944|3.4727|3.542|3.4727|4.0282|4.1668|4.2372|5.1392|5.0006|4.5133|4.0975|4.7223|6.1111|6.6667|6.8057|8.3333|7.0829|7.1533|7.0829|5.9719|6.5802|6.2502|6.4581|6.5967|7.083|6.875|7.2222|7.917|8.111|9.111|9.917|12.322|11.227|11.139|10.478|11.756|12.7778|12.933|17.389|18.667|18.99|18.09|19.63|17.65|17.85|17.99|22.25|22.05|20.09|20.35|21.45|22.11|19.85|13.56|11|13.69|13.14|5.15|3.61|7.25|6.06|5.37|8.72|7.24|6.6|7.74|8.47|10.37|8.28|8.51|9.16|9.05|10.19|8.5|9.49|11.21|14|14.11|13.63|14.24|13.95|13.79|11.77|11.74|12.31|15.13|16.28|15.84|17.55|19.85|18.15|19.85|21.7|29.7|28.5|37.15|35.25|38.49|38.19|37.33|37.02|42.26|37.11|29.05|35|||||||||||||||||||||
2025-07-04 09:32:36|russ2000_1855|HMTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.1|11.35|11.33|11.31|12.61|12.58|12.14|13.15|14.03|13.56|10.91|13.24|11.9|11.6|11.25|13|11.2|11.2|12.15|13.5|13.87|13.76|14.02|11.47|13.55|12.65|10|9|||||||||||||||||||||
2025-07-04 09:32:37|russ2000_1856|CYTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:38|russ2000_1857|WK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|13.14|12.98|17.72|12.51|13.8|17.87|15.3|14.95|18.15|20|22.1|22.75|26|36.3|37.41|49.42|56.35|47.44|43.37|42.74|42.25|56.69|||||||||||||||||97.25|87.52|67.29||
2025-07-04 09:32:39|russ2000_1858|MNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:40|russ2000_1859|ZEUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||12.5|12|11.5|10.5|10.125|10.125|8.875|8.75|18.5|24.5|24.125|19.125|16.625|19.75|14|16.625|13.938|6.25|5.9375|8.375|7.625|5.9688|5.0625|4.5|4.4375|3.375|2.375|2.625|4|3.98|2.55|4|5.41|4|3.99|3.31|3.8|4.13|5.54|10.08|14.2|20.25|26.9|25.509|15.7|16.6|21.2|26.36|33.32|27.65|25.94|29.44|33.55|24.43|26.14|41.3|64.98|47.61|17.5|12.38|18.4|26.93|27.73|27.66|27.56|22.04|21.04|26.89|29.32|20.72|23.74|23.44|16.58|15.76|19.77|20.67|25.33|25.98|28.07|27.51|23.66|24.04|16.26|15.09|17.54|12.95|11.26|10.72|23.71|19.33|24.45|24.18|16.47|18.25|19.92|22.53|23.13|22.04|18.36|19.42|12.38|10.75|16.76|12.05|11.03|11|||||||||||||||||42.28|33.22|29.65||
2025-07-04 09:32:43|russ2000_1861|LPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|13.59|12.28|14.31|12.06|12.76|10.32|8.94|5.62|7.48|9.45|8.05|6.83|7.22|7.32|8.41|7.91|7.03|6.13|7.51|9.73|14.34|11.19|7.95|8.94|||||||||||||||||24.47|20.36|21.41||
2025-07-04 09:32:44|russ2000_1862|FLKS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:45|russ2000_1863|FRSH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:32:46|russ2000_1864|CSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|10.67|12.42|6.96|8.86|5.26|4.13|2.82|4.21|4.09|4.6|3.55|3.6|3.8|3.9|3.55|3.75|3|2.61|3.28|3.3|1.4|1.38|1.3|0.8104|1.25|||||||||||||||||||||
2025-07-04 09:32:47|russ2000_1865|PZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|12.76|9.41|2.4|2.69|6.53|7.18|7.04|6.36|7.41|6.4|7.11|7.48|6.03|5.15|4.11|5.85|4.23|5.01|5.24|6.11|6.7|6.61|9.42|10.88|10.29|10.01|8.67|8.66|9.25|9.66|9.27|6.16|8.75|7.66|9.85|9.93|8.7|10.11|10.98|10.65|9.48|9.14|10.23|9.38|9.38|8.41|8.74|7.15|4.59|5.13|||||||||||||||||||||
2025-07-04 09:32:49|russ2000_1866|TBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|12.61|14.15|17.54|13.45|16.06|18.66|21.65|26.9|22.85|27.6|32.8|40.95|41.1|41.55|38.28|33.58|30.01|27.96|35.52|40.07|25.35|29.55|||||||||||||||||||||
2025-07-04 09:32:50|russ2000_1867|RBCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.8|222.3|130.8|38.1|44.2|94.2|122.7|154.6|161.6|265.3|263.4|219.4|228.5|229.4|126.9|84.6|120|88.1|88.4|64.2|57.7|76|104.9|100.1|122.8|85.8|61.9|51.4|44.9|31.3|13.7|9.389|8.04|6.8|6.2|5.1|5.9|9.17|8.31|8.3881|7.21|7.5203|9.045|8.1|8.15|8.0541|9.2599|8.16|8.51|7.75|8.41|||||||||||||||||1.392|2.19|2.19||
2025-07-04 09:32:52|russ2000_1869|TZOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.5|4.51|10.25|5.3|8.5|21.52|33.79|79.95|66.89|32.91|23.41|21.48|18.31|29.81|34.4|31.16|34.99|26.05|17.42|15.01|10.96|10.64|7.54|6.54|4.63|9.66|13.57|14.72|11.39|15.89|16.04|39.93|42.6|71.91|36.52|25.96|25.4|23.36|22.48|17.28|21.32|28.84|28.82|20.88|23.6|19.41|17.25|12.6|9.8|12.68|8.75|8.64|7.72|8.11|12.63|10.35|9.05|10.35|8.1|6.35|6.4|15.9|12.5|8.67|16.46|18.79|11.87|9.49|8.18|5.92|6.62|||||||||||||||||19.96|16.47|13.84||
2025-07-04 09:32:54|russ2000_1870|SPWH|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.52|6.61|3.71|5.77|5.96|4.29|5.43|3.75|5.05|8.26|5.61|13.2|13.83||||||||||||||||2.71|2.67|0.9941|3.45||
2025-07-04 09:32:56|russ2000_1871|SIEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|21.88|23.87|4.78|6.74|5.82|8.2|8.28|9.73|7.38|11.22|14.14|9.55|17.92|25.38|17|10.56|6.52|6.44|8.44|5.03|3.84|3.74|||||||||||||||||||||
2025-07-04 09:32:57|russ2000_1872|PFMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|13.02|10.9|10.67|10.37|7.25|9.31|9.99|7.03|6.06|2.78|2.46|1.97|1.71|1.77|2.15|3.75|1.8|2.24|1.77|1.8|2.67|2.22|2.5|1.72|2.44|1.62|1.17|0.948|1.15|0.7049|0.6101|||||||||||||||||||||
2025-07-04 09:32:58|russ2000_1873|TRXC|price_second_month|0|||||||||||||||||||||||||||||||||||1137.5|1320.345|1259.375|1259.375|1056.25|1218.75|1178.125|1503.125|4671.875|5931.25|3737.5|3900|4793.75|5484.7|6378.45|8531.25|7089.55|8937.5|11273.6|11456.25|10725|6825|8856.25|3412.5|1787.5|1422.2|650|203.45|365.95|186.875|221.39|235.625|658.125|893.75|467.22|589.095|233.61|211.25|215.15|162.63|170.3|136.5|128.7|68.315|54.535|52|38.35|42.25|48.75|47.45|47.45|48.75|45.825|49.075|87.1|110.5|120.25|168.35|163.15|117|110.5|107.25|120.9|162.5|243.75|224.25|191.75|152.75|97.5|65|71.5|55.25|87.75|78|68.25|123.5|130|74.75|52|58.5|38.35|52|58.5|39.65|19.5|20.8|31.2|96.85|104|154.7|54.6|51.22|27.3|37.18|58.63|34.32|34.19|41.73|23.79|17.81|19.76|17.03|6.162|11.18|30.03|24.7|46.15|75.4|40.43|32.37|17.42|11.9041|2.613|1.18|0.4233|0.4027|||||||||||||||||||||
2025-07-04 09:33:01|russ2000_1875|GAIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|18.625|17|15|13.25|11.03|17.99|15.37|17.79|14.9|9.91|10.82|6.55|5.49|5.25|5.26|5.25|6.08|6.25|5.25|5.38|6.05|10.12|13.95|13.9|16.4|10.05|13.35|12.39|15.37|19.03|21.7|22.58|15.34|13.25|4.96|3.52|5.71|5.73|7.42|7.23|7.68|5.88|7.57|7.55|5.02|3.74|3.37|3.62|4.02|3.53|2.61|3.49|4.06|5.02|6.18|6.72|7.11|7.24|7.51|6.79|6.83|6.01|6.42|5|7.61|7.17|9.1|8.55|10.75|11.1|13.1|12.85|17.3|17.6|12.59|11.61|7.93|6.67|8.69|8.43|8.14|12.23|||||||||||||||||6.13|4.71|5.13||
2025-07-04 09:33:03|russ2000_1876|PRGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||138.33|143.33|87.5|108.33|91.67|118.33|102.5|118.33|145|168.75|206.4583|229.1667|252.5|322.5|405.625|210.625|181.25|98.75|65.9375|68.75|87|140.5|66|94.3|140.5|143.3|98.2|68.9|69.6|59.5|49.5|40.4|45.2|52.9|54|46.2|38.6|31.4|8.6|5.211|4.8|2.85|7.34|10.85|16.34|14.15|9.63|7.96|10.18|10.52|4.79|4.01|2.96|5.05|4.73|5.7|4.03|5.31|5.91|6.35|7.71|5.88|5.4|5.58|7.01|7.97|6.78|6.97|5.68|6|6.54|6.65|6.35|6.17|5.26|5.44|4.4|3.945|3.82|3.35|4.77|4.82|5.45|6.25|6.25|6.6|7.4|7.5|9.7|9.55|8.95|9.25|7.07|5.39|4.63|3.61|3.97|5.55|||||||||||||||||||||
2025-07-04 09:33:05|russ2000_1877|ENZ|price_second_month|0|18.467|18.2897|17.0632|11.891|9.9447|10.1313|10.7444|13.6772|9.598|9.1449|9.2516|9.7846|11.8111|9.15|7.1068|7.4622|7.7287|5.952|2.9317|3.1092|2.9317|2.9317|2.0432|2.0432|2.3097|3.1092|2.3097|2.4874|2.3985|1.599|1.599|1.7767|0.8884|0.6663|1.0661|3.82|3.4645|3.9976|4.5307|5.863|6.4849|8.4394|11.7262|10.8378|7.6398|7.3733|8.529|7.64|6.84|13.525|14.551|12.033|13.058|12.406|14.79|12.048|11.7529|12.732|12.684|10.952|10.6951|6.479|10.85|9.0497|8.947|18.974|21.493|65.199|26.3639|44.8747|21.3155|15.8782|24.2533|21.382|18.4121|15.7046|15.8082|11.0053|12.5256|10.677|21.9588|16.9524|17.5714|17.0381|12.7238|13.1429|19.25|16.27|15.27|15.84|13.64|13.17|10.35|12.78|15.3|14.44|16.26|18.01|10.96|9.42|9.83|12.95|5.09|3.67|4.22|5.09|5.18|5.23|5.31|3.54|4.4|4.31|4|2.92|2.45|2.58|1.82|1.88|2.76|3|2.34|2.44|2.46|3.71|4.11|5.95|4.54|3.06|2.43|2.92|4.55|4.24|6.15|5.56|6.82|6.45|9|11.25|9.81|6.33|6.5|4.59|3.08|3.38|3.22|3.25|2.65|2.13|2.85|2.13|||||||||||||||||||||
2025-07-04 09:33:08|russ2000_1879|NNVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.3|124.6|119.7|83.65|67.2|84|70|46.9|27.65|38.5|79.8|89.6|42.7|49.7|44.1|57.4|61.6|79.1|119.35|93.1|112.7|84.7|98|76.3|49.7|49|45.5|46.97|37.45|31.15|43.75|74.9|93.2|68.6|67.8|82|64.8|59.2|30|25.8|23.8|36.712|31.2|30.8|25|23.8|26.4|26.4|19.802|18.4|10.25|8.298|7|7.8|5.002|4.2|3.1435|7.04|7.51|5.45|||||||||||||||||1.36|1.32|1.52||
2025-07-04 09:33:10|russ2000_1880|CIDM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|47.1|48.2|41.3|44|62.5|135.4|75.3|113.9|128|83.7|99.5|73.1|61|65.6|37.8|23.2|25.4|15.9|7|4.6|15.8|10.5|13.9|14.501|20.601|15|14|17.2|19|13.6|14.4|17.7|16|12.5|14.1|15|15.3|14.2|23.1|28.6|24.2|21.8|17.8|15.6|9.518|5.9|4.001|2.152|1.42|1.78|1.53|1.55|1.69|1.48|1.4|1.23|1.6|1.415|0.78|1.36|1.89|1.13|0.7499|0.5201|0.6497|0.9451|||||||||||||||||||||
2025-07-04 09:33:11|russ2000_1882|LWAY|price_second_month|0|||||||||||||||||||||||||1|0.6875|0.7813|0.7188|0.5938|0.5|0.4688|0.5938|0.5313|0.7188|0.75|0.75|0.7813|0.7188|0.625|0.625|0.5|0.625|0.5938|0.3438|0.375|0.4375|0.3275|0.28|1.0625|0.5|0.5|0.5|0.6565|0.844|0.9845|0.844|0.875|1.344|1.875|2.0625|1.6565|1.1875|1.141|0.9065|1.3438|1.9219|1.75|1.6563|1.7815|1.375|1.375|1.5315|1.75|1.925|1.4225|1.7125|1.8382|1.5375|1.7525|1.675|1.9|3.625|3.6125|6.2375|6.005|5.19|4.665|3.701|6.53|7.4349|5.4465|5.77|5.39|7.22|8.71|9.43|10.02|14.16|10.18|10.44|12.93|11.32|6.8|8.29|11.22|12.91|11.3|11.72|10.47|10.0275|9.52|9.2|10.45|10.49|10.31|9.1|9.87|9.55|8.27|11.65|17.51|14.17|15.12|14.36|13.14|13.84|18.52|18.73|17.86|14.41|11|11.29|9.47|12.4|11.63|10.51|9.82|8.7|10.18|6.76|5.1|3.6|2.65|2.35|2.13|2.92|2.04|2.05|2.37|4.63|||||||||||||||||24.45|21.15|22.595||
2025-07-04 09:33:14|russ2000_1884|MPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.822|2.045|1.867|3.115|4.4222|4.5111|4.88|4.4667|4.4667|5.5867|6.5022|8.7778|9.94|11.9|17.4667|18.06|15.1|13.38|10.1|11.57|9.58|8.59|10.69|9.75|8.19|8.73|7.17|7.6|7.9|8|5.52|3.5|3.78|5.36|4.88|6.48|6.74|6.11|6.61|7.21|6.26|5.57|4.65|6.22|5.55|5.83|5.5|7.01|7.48|8.63|9.27|8.22|7.78|8.13|6.94|8.2|6.2|7.44|6.81|7.43|8.63|8.91|10.74|10.62|13|15.28|14.69|14.28|15.97|19.45|21.84|14.95|14.33|15.34|15.13|14.72|11.25|14.08|||||||||||||||||9.89|8.6|8.31||
2025-07-04 09:33:16|russ2000_1886|NICK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.334|2.334|1.876|1.918|2.6667|1.2083|1.7083|1.6667|1.8125|1.6667|1.7083|1.625|1.5417|2.2167|3.3333|2.5|2.5533|3.733|2.993|2.68|2.6|3.22|4.6933|5.3193|6.16|5.6|6.0267|8.6667|10.6667|12.2867|10.56|10.43|12.59|13|13.69|11.36|10.97|10.93|8.31|7.3012|7.23|7.03|6.19|2.4|2.63|5.105|6.614|7.02|7.558|8.58|8.58|10|12.26|12.49|11.1|10.63|12.97|12.53|13.74|12.24|13.08|14.15|15.51|15.88|15.78|14.57|13.05|12.5|14.93|13.19|13.02|12.69|10.54|10.7135|10.6|10.3|11.1|9.05|8.71|8.01|8.93|8.62|11.1835|11.61|10.12|8.65|9.25|9.15|8.125|5.79|8.4|||||||||||||||||||||
2025-07-04 09:33:18|russ2000_1887|SAMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|15.9|16.81|18.3|16.65|14.53|14.1|13.21|11.56|12.07|10.74|12.25|12.44|13.45|13.35|12|12.2|15.3|15.1|16.1|15.95|13.97|15.36|13.5|13.01|12.73|12.46|10.94|11.91|||||||||||||||||18.34|18.13|14.52||
2025-07-04 09:33:19|russ2000_1892|NYNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:33:20|russ2000_1893|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29|||||||||||||||||||||
2025-07-04 09:33:21|russ2000_1896|SHOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:33:22|russ2000_1898|GFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|7.79|7.79|7.65|8.5|8.45|6.5|6.39|1.96|0.85|1.36|1.37|1.15|1.18|1.39|1.1199|1.99|3.31|2.93|3.0674|2.5|2.63|3.15|3.9892|4.75|5.146|4.29|4.93|6.53|6.64|8.37|8.92|9.3|9.18|5.9|3.98|4.34|4.01|4.25|4.35|4.15|5.05|5|4.65|6.05|7.05|11.1|13.45|12.89|9.96|7.92|7.52|10.04|9.61|5.97|6.51|||||||||||||||||||||
2025-07-04 09:33:23|russ2000_1903|STRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.38|2.75|2.125|1.5|1.125|1.344|1.125|1.188|1.188|1|1|1.125|1.031|0.969|0.438|0.5|1.75|1.031|1.187|1.125|1.25|1.09|1.125|1.14|0.875|0.75|1.25|1.56|1.48|1.95|2|1.72|1.54|1.85|3.25|4.7|6.25|3.85|3.4|5|6.84|6.88|16.92|20.77|18.39|32.19|22.59|24.83|19.98|22.2|22.12|24.07|20.11|19.99|17.81|13.26|17.53|16.75|16.93|17.13|19.02|15.95|10.94|13.31|12.72|12.51|12.81|11.21|10.6|9.25|9.83|8.17|11.31|10.34|9.77|11.14|9.82|9.12|8.57|6.66|2.76|3.68|4.64|5.25|4.44|4.52|6.47|7.95|8.99|10|11.86|17.52|12.08|12.6|14.52|12.83|13.93|12.01|11.19|13.98|13.66|9.19|14.915|||||||||||||||||194.45|127.21|188.01||
2025-07-04 09:33:26|russ2000_1904|CCS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|17.38|18.59|20.01|21.72|19.17|14.57|17.59|19.69|20.75|22.65|24.9|21.95|31.25|29.75|30.25|28.9|20.57|24.19|27.34|27.38|28.74|35.18|30.39|38|||||||||||||||||90.36|69.43|51.87||
2025-07-04 09:33:28|russ2000_1906|AINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|98.79|72.25|61.83|40.3|52.4|45|45|58.165|51.5|61.65|100|98.95|79.59|92|64.75|61.12|45.46|24.01|23.58|21.53|6.59|6.405|||||||||||||||||||||
2025-07-04 09:33:29|russ2000_1911|ICD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.2|115.8|145.4|116.2|117|78.6|80|101.8|100.4|119|78.6|62.2|78.2|83|86|85.6|67.6|69.4|47.4|19.76|14.962|9.36|6.43|2.77|||||||||||||||||||||
2025-07-04 09:33:30|russ2000_1912|AMBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:33:31|russ2000_1913|OFLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.24|18.12|17.3|24.36|19.85|22.2899|20.5|15.99|13.41|16.658|15.51|21.39|17.97|16.06|13.94|18.09|17.05|10.55|11.97|12.59|17.13|12.75|13.34|13.58|13.11|16.35|11.61|11.17|12|14.78|13.26|18.62|20.32|21.85|19.65|17.79|30.08|28.5|32|30.66|39.9|33.02|35.09|37.82|45.89|45.4|58.81|57.39|66.2|55.82|71.73|88.01|54.74|68.06|86.1|84.2|94.41|78.3|108.86|125.95|||||||||||||||||49.42|35.61|32.72||
2025-07-04 09:33:33|russ2000_1914|KIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|16.73|10.83|9.93|6.84|6.33|5.72|3.99|4.08|4.08|4.38|4.35|5.2|7|7.45|7.55|8.9|9.8|14.8|13.6|10.63|8.38|7.06|7.69|10.38|4.77|4.02|||||||||||||||||||||
2025-07-04 09:33:34|russ2000_1918|PRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||60|40|30|41.25|35|48.75|98.75|79.38|105|155|118.75|117.5|143.75|167.5|248.75|192.5|186.875|242.5|117.5|242.5|243.75|308.125|276.875|233.75|325|303.75|425|392.5|273.75|258.6|199.7|200|202.5|229.9|152.3|117.8|47.6|70|78.9|100|60|55.3|44|74.5|103.1|45|50.7|82.6|81|102|61.7|101.7|109.1|105.099|133|98.3|86.9|111.6|108|37|16.9|32.6|36.1|18.2|17.5|17.6|7.8|4.25|7.4|8.6|8.8|10|8.28|18.9|23|22.6|39.9|43.6|33.1|41.8|50|48.9|12.4|10.3|9.501|3.7|2.2|1.599|2.213|3.37|4.74|2.67|2.11|2.25|1.92|1.32|0.82|0.7105|0.4501|0.2|0.205|0.109|0.1394|0.125|0.45|0.5|0.47|||||||||||||||||0.95|0.766|0.3361||
2025-07-04 09:33:37|russ2000_1919|TRUP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|7.88|8.3|7|8.3|8.71|15.12|15.03|16.89|15.55|20.05|22.27|30.04|29.63|32.58|39.03|29.93|29.93|30.43|24.42|34.72|31.27|33.21|57.32|||||||||||||||||53.31|34.54|47.19||
2025-07-04 09:33:38|russ2000_1923|AMRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.7|469.65|442.8|276.45|151.8|90|41.4|49.2|39.6|43.5|43.8|39.3|40.35|71.85|53.1|61.5|41.4|40.5|30.15|23.7|24.9|22.8|8.601|6.195|13.4715|7.6425|3.9015|2.43|3.59|5.29|5.11|8.39|4.94|4.93|3.75|3.71|3.94|3.18|3.56|3.3|||||||||||||||||||||
2025-07-04 09:33:39|russ2000_1925|DRNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.59|14.23|11.82|24.43|16.63|10.08|11.28|5.01|3.72|3.39|3.04|2.79|3.1|3.45|8.07|12.76|13.99|15.74|14.91|10.51|12.45|14|23.57|20.4|21.75|18.7|||||||||||||||||||||
2025-07-04 09:33:41|russ2000_1927|PTIE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:33:42|russ2000_1928|MDLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|9.93|10.78|7.39|6.1|5.48|6.07|7.57|9.75|9.35|5.65|5.9|6.8|6.1|4.25|5.3|5.09|3.94|2.59|3.23|2.81|2.79|0.445|0.8492|||||||||||||||||||||
2025-07-04 09:33:43|russ2000_1929|CARA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|10.25|9.39|10.72|9.61|19.03|16.47|6.99|6.46|5.5|9.45|16.03|16.55|12.86|12.14|13.98|15.76|20.01|18.18|16.95|17.98|22.52|24.55|15.99|16.31|15.58|||||||||||||||||||||
2025-07-04 09:33:44|russ2000_1930|ATNM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|138|207||359.7|188.7|182.1|102.3|113.4|57.9|65.4|59.7|57|54|30.297|46.2|42.9|19.2|20.85|12.9|11.1|19.326|17.415|18.576|9.24|6.918|6.321|7.0441|6.0841|8.9|||||||||||||||||1.44|1.15|1.54||
2025-07-04 09:33:46|russ2000_1931|GNCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.6|104.4|72.72|73.52|83.2|97.52|49.28|28.8|37.6|43.12|32.96|37.36|47.76|37.68|9.28|8|7.3432|4.7592|5.0384|4.3752|4.3824|3.08|2.18|2.03|2.92|2.4|||||||||||||||||||||
2025-07-04 09:33:47|russ2000_1932|FSAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|10.01|8.58|4.58|3.18|4.39|5.17|6.25|5.15|3.65|4.05|4.08|1.0437|1.3|1.35|1.3|1.3|1.55|1.43|1.61|0.3|0.28|0.28|||||||||||||||||||||
2025-07-04 09:33:48|russ2000_1934|FIVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.09|4.5|3.81|5.39|4.15|6.6|7.35|10.19|14.5|15.87|15.91|22.23|21.6|24.32|30.36|34.1|47.82|42.88|53|52.82|62.91|67.53|74.03|95.88|123.78|||||||||||||||||41.28|36.2|26.51||
2025-07-04 09:33:49|russ2000_1935|AKBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.92|13.12|9.89|7.97|6.1|10.05|7.32|8.91|8.3|8.84|10.02|13.47|16.57|14.83|14.3|9.88|8.26|8.08|7.32|5.05|4.12|4.97|8.9|12.15|10.17|||||||||||||||||2.06|1.85|3.03||
2025-07-04 09:33:51|russ2000_1937|RYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.876|27.375|28.25|16.752|26.125|21.5|17.5|18.625|18.375|24.625|20.8125|19.125|19.625|28.625|24|18.5625|14.8125|21.25|19.6875|20.4375|15.75|9.875|9.3125|7.9375|10.06|13.1|12.2|11.78|10.98|10.88|8.3|7.18|6.35|8.52|9.39|9.01|13.19|13.41|15.69|16.18|13.85|15.22|19.48|21.78||||||||||||||||||||||||||||||||||||10.79|6.73|8.53|6.05|5.15|3.04|12.06|12.23|12.55|11.05|8.95|8.1|9.25|10.9|12.35|10.8|8.1|8.18|8.2|7.21|10.66|8.57|4.99|5.47|||||||||||||||||25.7|25.18|20.76||
2025-07-04 09:33:53|russ2000_1939|MIND|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.75|4|4.438|5|6.625|6.75|6.25|9.75|8.125|12.313|21.125|18.25|12.5|11.688|7.125|4.5938|4.25|4|5.125|3.4375|5.4375|5.3125|5.9375|3.5625|6|6.8|4.4|4.55|4|3.6|1.68|1.2|1.2|1.53|2.001|3.6|4.95|5.14|6.14|6.7|6.96|8.55|11.4|17.47|16.64|12.77|10.57|11.95|14.65|19.05|19.28|20.56|17.82|17.08|10.09|3.97|3.81|5.19|6.2|7.37|7.23|6.77|7.37|11.58|13.65|17.3|11.2|21.84|22.46|16.97|15.94|13.63|16.92|16.78|15.29|17.71|13.94|13.98|11.05|5.93|4.6|4.19|3.78|3.01|3.06|3.75|3.3358|4.15|4.9|3.88|3.49|3.17|3.24|4.02|4.15|2.56|3.93|3.95|3.25|2.87|1.25|1.6|2.08||||||||||||||||3.86|7.94|6|8.44||
2025-07-04 09:33:56|russ2000_1940|GALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4|18.0004|17.6254|15.5628|25.2005|22.26|28.62|20.34|18.12|9.6|16.716|15.66|17.04|17.64|20.1|19.38|5.46|3.3|7.2|4.8|2.1|4.02|2.4|2.22|1.9206|0.36|1.38|2.94|2.52|1.8|2.46|4.26|3.42|4.14|7.2|8.1|5.67|4.68|5.1|2.4|2.21|2|3.09|4.29|6.37|8.63|14.97|13.13|4.86|3.97|4.04|2.83|1.84|2.43|1.15|1.48|1.99|0.82|1.94|2.44|1.76|2.65|4.28|4.47|4.69|4.58|5.97|4.05|3.38|3.27|2.69|2.95|3.08|||||||||||||||||2.89|1.57|1.31||
2025-07-04 09:33:58|russ2000_1941|SFBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.145|15.76|15.72|17.525|17.785|24.21|17.96|26.02|26.2|36.515|41.57|34.83|34.17|43.47|40.16|42.49|43.16|39.37|35.93|32.56|29.25|36.42|37.36|35.06|38.1|||||||||||||||||95.78|91.4|74.43||
2025-07-04 09:34:00|russ2000_1942|SALM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4375|15.625|12.0625|13|10.0625|15.625|22.24|20.32|21.46|23.13|29.16|23.39|27.36|23.23|21.92|23.63|23.25|23.41|29.5|26.19|25.6|22.75|18.22|18.31|19.1|13.98|14.506|11.53|12.04|11.97|12.65|10.27|8|3.3|2.42|2.02|0.7|0.73|0.87|2.4|4.94|4.96|4.3|2.41|3.34|3.9001|3.6|2.5|2.4|2.74|4.6|4.98|5.25|6.74|7.7|7.2|9|8.38|8.51|8.26|7.86|7.37|4.96|5.53|6.12|4.59|6.61|6.41|6|6.95|7.1|6.3|4.75|4.7|3.6|4.15|2.93|2.82|2.1|1.66|1.4702|1.35|0.8805|1.21|||||||||||||||||0.2285|0.6225|0.97||
2025-07-04 09:34:02|russ2000_1944|AJX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.07|12.39|10.09|13.79|13.52|13.27|13.14|13.79|14.08|14.38|12.98|13.18|13.76|12.93|13.06|13.49|14.3|15.15|14.5|8.42|9.34|||||||||||||||||||||
2025-07-04 09:34:03|russ2000_1947|ARDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|23.92|17.3|11.12|17.7|19.54|10.09|8.8|9.97|14.8|13|4.7|4.95|6.4|5.375|4.025|4.3|2.72|2.57|2.68|3.69|7.54|6.99|7.67|5.77|||||||||||||||||5.67|5.36|3.67||
2025-07-04 09:34:05|russ2000_1948|EYES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8906|94.7591|64.4888|35.9734|49.6462|31.2|27.36|16.64|13.36|9.2|8.72|10.56|11.92|15.44|13.92|8.64|6.2944|5.68|5.84|7.2864|4.98|1.04|0.859|||||||||||||||||||||
2025-07-04 09:34:06|russ2000_1949|NES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|14.31|11.92|9.13|10.945|4.02|3.69|2.83|2.565|1.57|2.054|||||||||||||||||||||
2025-07-04 09:34:07|russ2000_1950|VCYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|15.43|12.66|6.52|8.79|10.33|8.03|7.2|6.05|5.56|5.63|7.63|8.05|8.14|7.98|6.51|6.02|7.64|12.28|12.24|19.68|24.2|25.93|29.05|23.54|26.87|32.99|||||||||||||||||42.95|34.76|26.61||
2025-07-04 09:34:09|russ2000_1951|ATEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|11|4.1|4.37|6.18|6.06|7.67|6.04|6.46|10.24|8.37|9.46|8.36|6.48|8.13|6.28|6.36|6.93|6.3|6.94|6.29|6.83|6.7|6.96|6.86|9.08|||||||||||||||||17.05|20.79|17.26||
2025-07-04 09:34:11|russ2000_1952|PATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|23|23.97|21.54|20.7|21.075|26.42|23.05|19|20|18.17|18.86|18.49|20.6|19.65|19.25|18.35|18.25|18.25|12.3818|8.2|8.875|||||||||||||||||||||
2025-07-04 09:34:12|russ2000_1953|OHRP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:12|russ2000_1956|NL|price_second_month|0||||||||||||||||||||||||21.375|26.375|27.25|22.875|21.375|18.125|11.25|12.375|11.625|14.875|16|10.25|9|8.125|7.375|4.5|5|4|5|5.375|8.875|7.5|9.75|10.6249|11.8744|15.625|15.625|12.2504|13.8741|11.5003|11|9.6241|11.375|12.7499|13.2493|16.1871|14.8749|20|10.7992|7.2335|5.2638|5.7732|6.5543|7.4033|7.8447|9.4408|12.667|12.1576|10.7313|8.7372|8.7752|7.7592|8.0308|9.7804|7.9874|8.9111|8.3677|9.1936|9.4816|9.7152|15.03|12.5|14.46|22.59|21.9|15.2|14.17|14.8|13.19|11.91|10.35|11.09|10.98|10.7|10.45|10.09|10.86|11.5|10.52|11.46|9.27|7.61|6.86|6.82|7.22|6.93|7.62|11.76|13.67|19.19|15.1|13.71|14.8|12.22|11.66|10.7|12.8|11.68|10.93|11.67|11.23|8.82|8.79|7.59|7.86|7.96|3.85|3.56|2.53|3.07|5.9|6.25|5.9|7.4|7.55|15.35|8.05|9.25|7.9|4.24|4.33|3.27|3.69|4.24|3.37|3.13|3.5|||||||||||||||||7.95|6.87|7.29||
2025-07-04 09:34:15|russ2000_1959|EOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:16|russ2000_1960|MBII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.53|10.6|5.7|2.51|3.48|1.94|2.01|1.96|1.04|0.69|1.42|2.37|1.96|1.2|1.2|1.0514|1.11|1.65|2.05|1.52|1.6|1.61|1.25|1.05|1.16|0.9722|1.3|||||||||||||||||||||
2025-07-04 09:34:17|russ2000_1961|ADMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|14.71|17.26|17.49|19.26|15.65|14.8|16.82|12.99|15.15|18.5|15.42|20.9|35.12|24.86|28.22|22.28|10.12|10.97|4.77|5.96|5.62|4.37|2.81|4.86|||||||||||||||||||||
2025-07-04 09:34:18|russ2000_1963|MPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:19|russ2000_1965|TIPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0625|25.0625|24.125|21.4375|25.25|23.25|20.4375|20.6875|25.375|28.9375|29.3125|29.9|27.87|33|29.46|30.1|31.6|26.45|25.27|24.01|27|28|29.08|32.02|27.36|32.49|32.39|31|34.57|35.86|35.59|40.22|44.18|||||11.48|9.73|10.68|10.81|10.93|8.5|6.78|6.14|6.88|8.4|8.39|8.72|7.85|4.41|5.2|7.24|6.88|5.6|6.95|6.97|7.1|6.85|6.96|6.5|7.8042|7.46|6.77|8.7|7.12|7.35|7.27|6.74|5.98|6.98|5.72|5.59|5.36|6.55|6.35|6.3|6.9|6.8|5.75|6.65|6.45|5.85|6.32|6.18|6.94|7.48|6.58|6.48|5.77|||||||||||||||||22.79|22.63|22.18||
2025-07-04 09:34:21|russ2000_1966|AKAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:21|russ2000_1968|HIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:23|russ2000_1970|XXII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.2|0.99|0.35|0.599|0.3|0.41|0.84|0.6|1.18|1.2|4.49|2.42|3.17|1.93|0.8|1.08|0.64|1.46|0.98|0.9141|1.04|0.9726|0.96|1.37|2.28|2.26|2.51|2.18|2.6|3.04|2.54|2.21|1.85|1.02|0.9279|0.8511|0.6323|||||||||||||||||308.6558|44.1603|17.2501||
2025-07-04 09:34:24|russ2000_1971|CRCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:25|russ2000_1974|SPKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.515|7.025|7.745|9.535|12.8|15.045|14.555|13.075|13.5|22.1|17|12.2|9.85|10.15|9.15|8.88|10.01|10.16|9.68|11.4|9.41|8.48|9.38|||||||||||||||||||||
2025-07-04 09:34:26|russ2000_1977|ASPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.72|7.92|7.78|6.57|7.18|6.35|3.78|4.01|4.98|3.73|4.14|4.59|4.06|4.76|4.6|5.02|4.87|3.36|3.63|4.93|6.14|6.93|7.92|6.38|8.6|||||||||||||||||14.8|7.61|5.76||
2025-07-04 09:34:28|russ2000_1978|RVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:29|russ2000_1979|SIF|price_second_month|0|4.277|3.7775|2.997|3.4029|2.7785|3.1532|2.841|2.9346|2.7161|2.0917|2.1541|3.0594|3.3404|2.9034|3.6527|4.0584|3.996|3.996|3.0907|4.558|4.0897|4.0897|4.4331|5.8409|9.6515|9.589|8.7456|8.5938|11.875|8.25|7.25|6.5|6.875|6.25|6|7|5.375|4.75|3.875|3.8125|3.5625|2.875|2.9375|4.125|2.9375|3.125|3.25|3.5|4.5|4.5|4.438|4.875|8|9.875|10.75|11.5|14.5|19.313|20.5|21.25|24.375|14.375|14.25|10.5|8.875|8.5|6.875|6.625|6.125|6.75|5|4.7|5.4|6.8|5|5|5.5|3.92|2.86|2|1.54|2.09|3.5|3.9|4.1|3.1|4.3|4.85|3.31|3.82|3.32|4.25|4.35|4.15|6.45|8.35|20.4|15.67|19.55|13.5001|12.7099|10.276|4.5|5.3|9.5|14.62|16.18|14.283|11.23|10|15.47|16.25|16.6|16.5|19.0145|19.39|18.99|18.84|15.31|16.04|15.37|19.28|25|26.5|31.93|27.09|32.4|20.75|14.93|12.64|12.3|8.3|9.725|6.55|11.25|9.1|7.5778|5.5|7.4|5|5.35|5.1|4.74|3.02|2.91|2.88|2.6|4.31|3.6|3.99|||||||||||||||||3.75|3.25|3.135||
2025-07-04 09:34:32|russ2000_1981|VTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.018|6.012|8.4168|36.072|7.2144|69.138|34.5|35|35|41.1|34.3|28.5|40.5|48|27.5|21.6|12.5|13.5|4.1|1.9|1.8|2.5|1.4|0.2|0.5|0.32|1|1.2|0.98|0.98|0.7|0.58|0.5|1.86|3.05|2.29|2.2|1.75|1.8|2.73|4|2.89|2.7|3.01|3.45|9.8|8.02|3.66|3.45|3.33|1.87|1.92|1.54|1.4|1.31|1.01|1.4|1.04|0.95|0.92|0.94|0.9698|1.28|1.47|1.27|1.25|1.17|1.67|1.39|0.6583|0.6252|||||||||||||||||||||
2025-07-04 09:34:33|russ2000_1989|GLRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7||7.85|7.89|7.97|9.24|7.31|4.34|3.19|2.04|0.89|0.84|0.136|0.2|0.2027|0.0693|0.0444|0.0148|0.02|0.011|0.0118|0.01|0.01|0.0066|0.0031|0.0026|0.0051|0.0018|0.0035|0.0022|0.009|||||||||||||||||0.0004|0.0002|0.0001||
2025-07-04 09:34:36|russ2000_1990|ARCW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3677|1.0131|0.8105|1.3677|1.621|1.5703|1.5703|1.0638|1.3677|1.5197|1.5197|1.317|1.0638|1.0131|1.3677|1.4082|1.2664|1.0638|1.009|1.0131|1.0273|1.0212|0.9624|0.9523|0.9321|0.7578|0.5592|0.4296|0.5167|0.5471|0.4863|0.539|0.5268|0.5592|0.5714|0.5066|0.6004|0.6079|0.7163|0.62|3.0621|2.5089|2.2126|1.9558|1.9044|6.5746|10.8813|12.525|18.659|11.8039|6.1933|6.1736|3.2004|1.6792|1.5706|2.2027|2.4694|5.087|4.2968|3.4572|2.1731|2.1731|1.95|2.4|2|1.3|1.02|0.46|0.18|0.2|0.23|0.2599|0.42|||||||||||||||||||||
2025-07-04 09:34:37|russ2000_1991|QRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.4|12.4|9.2|14|26|15.2|16|20|12.8|23.6|16|19.12|23.04|18.32|21.6|22.8|17.44|34.24|31.92|11.04|10|8.8|6.0808|6.56|4.4|3.316|2.12|1.96|2.13|2.5501|1.4404|1.941|2.14|1.91|2.28|1.4|1.62|2.93|2.39|2.5968|2.29|1.37|1.95|||||||||||||||||7.31|4.57|2.2||
2025-07-04 09:34:39|russ2000_1992|PFIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.22|0.55|0.4|||0.24|0.45|0.32|0.25|0.45|1|0.98|0.75|1.65|1.47|1.3|1.4|1.3|1.35|1.85|3.85|3.89|4.03|4.66|3.49|2.08|1.58|0.92|1.35|0.7799|1.01|1.16|1.33|1.26|1.45|1.47|1.87|2.13|4.67|2.79|1.96|1.8|1.49|1.45|1.41|1.24|0.79|0.755|||||||||||||||||||||
2025-07-04 09:34:41|russ2000_1993|SPDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||106|66|62|86.016|80|102.016|174.016|108|76|408|144|62|56|44|44|48|36|67.008|48|240|256|192|150.5|118|83.5008|28.5|37|19|24|20|16.8|19.2|15.2|25.92|21.12|40.976|27.2|33.92|36.16|114.08|109.6|196.96|249.44|272.48|109.6|144|113.76|92.8|61.28|56|62.08|76.64|61.28|61.6|60.32|33.76|26.4|28.48|25.92|10.3984|6.4|14.72|28.16|34.08|30.56|31.36|38.88|36.16|32.48|28.16|28.48|25.6|27.2|25.28|21.92|28|32.16|37.76|54.72|63.04|62.72|57.76|52.64|47.52|11.8416|4.08|2.6416|2.3616|0.208|0.09|0.055|0.05|0.0478|0.044|0.024|0.0174|0.028|0.012|0.01|0.014|0.025|0.009|0.015|0.0096|0.0088|0.0123|0.024|||||||||||||||||||||
2025-07-04 09:34:43|russ2000_1995|HEAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.6|24.8|14.42|17.9|20.4|40.4|18.48|43.76|73.88|63.2|50.04|56.6|43.28|28.04|15.88|10.2|7.2|8.84|8.68|3.8408|3.9|4.32|5.8|4.24|3.05|2.7269|2.08|0.4501|16.61|24.22|16.44|16.07|9.17|8.79|8.4|6.28|10.54|19.58|||||||||||||||||||||
2025-07-04 09:34:45|russ2000_1998|TSRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:34:45|russ2000_2_0000|AAXN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.688|1.142|1.403|1.3183|0.5796|0.3242|0.3125|0.7492|1.95|5.9442|15.265|13.915|13.795|25.7|14.68|11.5|8.66|7.12|9.56|9.4|7.8|8.85|7.94|9.54|14.31|13.04|11.27|7.11|5.95|3.84|4.91|4.3|4.83|4.3|5.95|4.33|3.63|4.04|4.09|4.38|4.48|5.97|4.17|5.27|5.55|8.07|7.02|8.53|11.15|16.81|20.5|13.08|15.67|20.57|23.48|31.87|23.4|18.24|16.32|21.86|29.41|27.99|25.67|24.88|21.59|23.77|34.83|59.8|66.46|46.68|55.43|67.14|59.97|72.09|77.37|75.8|79.35|||||||||||||||||||||
2025-07-04 09:34:47|russ2000_2_0001|ABEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|8.99|4.4|4.52|2.38|2.92|4.1|6.55|5.4|5.6|13.65|16.65|13.85|17.7|14.9|8.2|6.47|6.2|1.73|2.925|3.89|3.05|2.4|||||||||||||||||6.39|5.24|6.24||
2025-07-04 09:34:49|russ2000_2_0002|ABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.7|25.99|26.34|27.61|26.98|26.83|24.46|24.7|28.18|34.05|27.92|20.02|17.13|16.08|14.55|10.46|2.65|0.58|1.88|1.96|1.83|2.33|3.15|4.55|5.38|6.56|5.08|4.11|3.61|4.65|6.13|5.62|5.09|7.91|7.03|6.87|6.56|6.82|7.09|6.97|6.72|7.17|7|6.39|6.67|6.2|6.74|7.8|7.48|7.38|8.25|8.05|8.72|8.56|9.44|12.13|11.98|12.3|12.94|12.55|14.92|12.14|8.37|10.92|||||||||||||||||14.67|12.34|9.58||
2025-07-04 09:34:51|russ2000_2_0003|ABTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.97|26.18|31.15|36.65|38.25|34.15|40.3|38.15|43.65|44.55|37.83|37.93|34.19|31.64|35.76|34|26.22|26.06|||||||||||||||||||||
2025-07-04 09:34:52|russ2000_2_0004|ABUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.32|5.169|4.5605|3.761|4.738|7.5975|5.07|5.0499|3.33|1.832|1.65|2.56|2.1492|3.32|4.99|4.49|4.75|5.1|8.09|23.15|12.89|19.13|16.31|19.73|13.55|6.98|5.44|3.17|4.14|3.8895|2.65|2.675|3.3|4.275|5.45|5.45|5.85|9|4.36|3.79|1.88|1.34|1.65|3.1|2.16|2.92|||||||||||||||||3.46|3.45|3.36||
2025-07-04 09:34:54|russ2000_2_0005|AC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9121|24.8558|26.9064|24.7936|30.5726|25.9121|30.8833|37.2215|44.0568|52.2592|46.1696|46.4902|51.352|51.69|53.9271|42.4735|39.5704|33.257|34.1021|28.9023|33.6249|35.8818|31.9347|38.4867|33.3564|34.0723|39.3218|47.2756|45.1878|44.2333|53.8376|64.446||||||||||||||||||||||||||||||||||||||||26.9934|29.9562|32.6108|33.8535|37.0848|33.953|33.0084|34.4501|34.3009|38.5264|36.8859|42.9706|41.8869|38.7054|34.5594|35.9713|40.9092|40.929|38.22|||||||||||||||||36.29|37.26|37.32||
2025-07-04 09:34:57|russ2000_2_0006|ACBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.22|15.39|16|18|18.45|17.75|17.25|17.3|20.95|18.65|17.99|19.16|17.3|16.12|18.95|18.535|11.22|11.29|||||||||||||||||||||
2025-07-04 09:34:58|russ2000_2_0007|ACIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.86|70.67|51.95|46.41|48.11|38.65|38.7|32.87|39.79|42.88|55.45|47.3|62.79|67.11|68.38|67.57|67.75|||||||||||||||||||||
2025-07-04 09:34:59|russ2000_2_0008|ACMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|11.54|13.96|10.76|11.38|19.01|13.91|13.79|35.11|58.65|90.84|||||||||||||||||17.19|25.94|22.55||
2025-07-04 09:35:00|russ2000_2_0009|ACNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.966|15.4195|15.4195|14.966|15.4195|14.7392|15.0794|16.6667|18.8209|21.2018|22.6757|24.9433|25.1701|19.9546|19.9546|17.6871|17.0068|15.9864|16.5533|15.6463|16.4399|14.5125|14.6258|15.1474|16.9161|16.5079|16.2358|19.4921|18.1406|18.9116|20.6667|21.8594|22.1315|23.6281|25.1701|24.2177|22.1315|23.3469|22.9478|21.0431|20.6349|18.5941|18.1406|19.5011|18.1406|19.7619|18.4476|17.4952|16.2857|16.1905|14.75|15.2|15.5|12.5|9.5|10.65|13.25|13.5|12.55|14|14|15.05|16.2|15.67|14.31|13.735|14.75|14.98|15|16.01|16.75|16.6501|17.172|18.07|18.88|19.64|19.065|19.95|20.55|20.3|20.37|21.9|21.75|24.75|26.62|31.3|29|28.75|26|27.85|28|31.6|35.5|36.72|39.65|36.63|34.4|35.22|35.69|24.84|21.4|||||||||||||||||46.86|40.97|41.57||
2025-07-04 09:35:03|russ2000_2_0010|ACRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.49|20.16|29.95|27.19|23.38|25.05|23.22|19.94|17.9|14.7|9.32|6.74|4.86|0.9513|1.66|1.37|1.34|2.4|||||||||||||||||4.07|1.99|1.46||
2025-07-04 09:35:04|russ2000_2_0011|ADES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.425|4.6|11.25|13.54|7.41|9.845|8.25|11|9.88|7.27|8.3|8.115|10.98|5.27|4.775|5.22|5.06|4.28|1.345|2.46|1.655|2|1.435|2.4949|3.055|2.8|2.365|7.545|5.395|7.595|9.005|11.235|13.56|11.47|8.4|12.525|18.895|19.635|28.995|26.495|19.2|21.06|19.82|17|12.65|9.5|3.74|4.8|7.55|7.35|9.06|11.66|9.31|9.92|9.81|8.75|11.12|11.2|9.92|12.02|11.58|12.24|10.35|12|5.18|4.16|||||||||||||||||||||
2025-07-04 09:35:06|russ2000_2_0012|ADMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|8.75|9.35|12.37|9.54|8.62|9.156|9.155|4.42|7.75|5.75|5.71|4.67|3.8|3.49|2.96|3.75|5.27|6.38|5.27|4.35|4.46|4.18|4.57|3.33|3.03|2.79|||||||||||||||||20.11|16.39|19.84||
2025-07-04 09:35:08|russ2000_2_0013|ADRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:08|russ2000_2_0014|ADSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|22.83|23.63|23.68|22.38|23.55|26.69|26.95|27|32.15|32.49|32.88|33.1|31.9|30.07|||||||||||||||||||||
2025-07-04 09:35:10|russ2000_2_0015|ADVM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.49|36.96|39.13|10.51|9.95|5.29|4.32|3.58|2.85|2.75|2.55|2.6|3.05|6.95|6.05|5.85|3.54|4.37|9.52|10.67|10.905|12.46|20.32|11.96|||||||||||||||||6.64|4.71|2.22||
2025-07-04 09:35:11|russ2000_2_0016|AFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|19.74|19.68|22.7|18.49|14.76|17.57|14.01|13.55|17.78|15.64|14.57|11.46|6.4|4.11|2.84|3.3|3.94|||||||||||||||||||||
2025-07-04 09:35:12|russ2000_2_0017|AGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|2.81|2.72|1.42|1.15|1.13|0.8832|||||||||||||||||||||
2025-07-04 09:35:13|russ2000_2_0018|AGFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.7|9.75|11.26|9.77|5.72|4.51|5.02|6.3|2.87|2.71|6.84|7.03|5.84|7.74|7.06|6.73|4.21|4|2.56|1.56|2.27|2.23|3.24|2.5|||||||||||||||||||||
2025-07-04 09:35:14|russ2000_2_0019|AGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.895|5.09|5.83|4.22|4.11|4.27|6.29|10.39|10.83|8.08|8.35|6.39|7.55|8.5|6.86|8.9|6.81|||||||||||||||||||||
2025-07-04 09:35:15|russ2000_2_0020|AGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|32.04|22.45|23.91|19.48|9.61|11.44|10|5.14|3.91|||||||||||||||||11.62|12.12|12.22||
2025-07-04 09:35:17|russ2000_2_0021|AIMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:18|russ2000_2_0022|AJRD|price_second_month|0|12.3637|10.7352|12.0647|11.1068|10.2599|12.5073|10.9439|12.6702|15.2576|15.6726|20.7159|24.7378|23.9928|25.4317|28.1532|25.8697|34.0028|36.9119|22.8353|22.75|18.5|21.75|18.125|16.75|18|17.875|12|11.625|12.375|9.375|5.875|8.875|9.25|10.75|10.125|13.625|14|13.25|10.625|12.875|12.625|16.875|13.875|14.5|12.375|14.5|10.3751|13.5|12.8746|11.8741|11.7509|13|15.1259|13.8752|18.5009|18.8742|21.1255|26.7498|25.0633|15.2336|16.6661|11.7396|13.7661|11.2155|13.6613|12.0191|10.9375|7.75|9.8125|7.3125|8|12|11.69|12.4|12.75|10.87|14.6|10.85|8.1|6.8|8.02|10.26|10.01|11.28|11.36|12.08|16.81|18.67|18.9|18.85|18.26|19.25|18.14|13.77|13.81|13.86|13.41|11.44|12.1|10.4|8.32|7.81|2.86|2.53|2.01|4.41|7.81|4.32|5.2|4.38|4.91|5.19|6.28|4.45|5.44|6|6.12|9.13|9.2|12.05|13.68|15.07|18.34|18.63|18.61|18.43|16.7|19.3|20.75|20.57|17.54|15.53|17.24|17.97|20.32|19.39|21.9|29.63|31.49|27|28.94|35.11|35.21|37.25|38.58|52.23|44.2|49.28|43.85|41.37|||||||||||||||||||||
2025-07-04 09:35:20|russ2000_2_0023|AKCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:21|russ2000_2_0024|ALBO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2271.6|2049.6|1608|1742.4|2208|297.6|507.6|524.4|603.6|469.2|435.6|559.2|520.8|193.2|240|242.4|148.8|77.988|76.2|87.48|88.8|80.7|79.8|112.5|158.1|68.4|94.5|60.3|57.9|46.8|41.1|33.3|21|10.497|9.6|11.517|12.3|21.9|24.86|21.53|24.47|25.02|33.81|31.33|32.26|25.74|25.29|32.9|26.02|22.62|24.92|26.76|30.09|||||||||||||||||||||
2025-07-04 09:35:23|russ2000_2_0025|ALDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|7.3503|9.85|6.87|6.76|6.9046|3.7|5.81|5.7192|5.45|4.95|4.9|4.25|6.8|8.25|8.3|8.15|8.97|7.81|7.16|4.41|7.11|4.5|4.11|6.96|||||||||||||||||4.9|5.11|2.15||
2025-07-04 09:35:25|russ2000_2_0026|ALEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|16.46|18.64|27.48|32.7|12.92|||||||||||||||||2.59|1.64|1.33||
2025-07-04 09:35:26|russ2000_2_0027|ALLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.91|39.96|39.2|88.46|95|62.33|65|89.58|||||||||||||||||||||
2025-07-04 09:35:27|russ2000_2_0028|ALLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.69|26.23|27.23|28.18|27|48.16|35.65|||||||||||||||||2.48|1.95|1.17||
2025-07-04 09:35:28|russ2000_2_0029|ALNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|14.49|10.75|9.37|6.59|4.15|4.12|2.13|2.08|1.87|1.38|||||||||||||||||||||
2025-07-04 09:35:29|russ2000_2_0030|ALRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|18.67|16.87|21.2|27.91|29.9|28.54|32.59|45.78|41.13|36.135|44.13|55.48|50.85|65.09|60.25|46.77|43.16|44.76|48.89|59.63|||||||||||||||||65.14|58.09|57.4||
2025-07-04 09:35:31|russ2000_2_0031|AMAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|17.71|16.5|16.05|19.12|16.01|11.23|11.77|||||||||||||||||35.63|32.45|30.22||
2025-07-04 09:35:32|russ2000_2_0032|AMEH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.5|1.1|0.96|0.81|1.458|2.2|2.2|1.888|1.688|1|1|4.7|5.5|6.3|7.5|5.5|6.3|5.3|5|4.8|4.2|4.294|6.01|8.5|6|5.88|4.5|4.67|4.23|8.76|9.75|8.2|9|19.99|13.21|16.51|17.18|19.26|19.37|20.41|18.37|17.54|18.4|18.3|||||||||||||||||||||
2025-07-04 09:35:34|russ2000_2_0033|AMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.01|22.73|18.02|11|11.4|14.79|16.98|18.5|15.2|11.42|16|13.07|14.44|15.58|19.02|19.68|19.7|23.28|27.3|27.29|22.73|18.14|16.84|14.9|17.13|18.32|8.91|7.02|7.23|9.02|8.43|9.19|8.06|4.9|5.78|6.99|8.35|5.51|4.26|5.63|6.21|7.59|10.95|12.4|13.75|14.74|13.9|13.7|11.27|15.01|17.12|22.51|25.79|33.05|29.49|28.53|37.34|36.89|33.85|42.25|36.25|37.6|48|56.5|54.8|58.3|61.05|53.55|48.55|56.33|60.33|74.33|47.3|50.67|||||||||||||||||26.03|25.32|21.11||
2025-07-04 09:35:36|russ2000_2_0034|AMOT|price_second_month|0|6.8206|7.2987|6.8206|6.1513|6.3106|6.1513|6.8525|8.3186|9.2474|9.375|8.7372|7.0153|6.8878|5.375|4.5|6.625|6.75|8|3.25|3.5|2.625|2|2.875|4.125|4|4.25|2.875|2|2.75|2.375|2.625|2|2.375|2.75|3.125|4.25|4.75|3.375|2.625|3.375|2.8125|3|3|3|2.5|3.625|3|2.625|2.688|2.938|2.25|2|2.875|3.625|3.875|4.5|2.5|4|3|2.625|2.5|1.5|1.125|1.438|1.875|2.7188|1.2813|15|3.375|7.375|3.0625|4.125|3.88|3.14|2.6|2.72|2.712|2.6|2.25|1.91|1.79|2.731|4.47|4.55|5.17|5.919|6.851|7.569|4.78|4.13|3.82|4.43|5.05|4.66|6.02|6|6.02|4.71|4.59|4.97|5.43|5.2|2|1.77|1.82|2.01|2.25|3.435|4.71|4.18|5.35|8|6.71|5.39|6.35|7.1501|5.77|6.02|6.63|7|6.81|8.75|12.02|11.3304|14.53|16.35|21.78|27.86|31.28|19.02|23.88|18.46|22.78|22.53|21.38|24.15|25.18|25.29|31.91|31.35|48.36|48.84|47.31|41.65|32.47|32.21|44.8|38.54|36.19|42.59|||||||||||||||||||||
2025-07-04 09:35:38|russ2000_2_0035|AMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:39|russ2000_2_0036|AMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|17.71|13.53|7.54|2.55|3.76|3.85|4.87|4.11|||||||||||||||||8.27|8.67|7.32||
2025-07-04 09:35:41|russ2000_2_0037|ANAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|27.97|81.46|123.12|77.1|87.55|73.72|71.77|77.74|39.32|13.49|14.95|19.52|17.21|||||||||||||||||24.96|16.82|22.23||
2025-07-04 09:35:42|russ2000_2_0038|AOBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:43|russ2000_2_0039|APLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|20.9|19.16|15.81|15.15|21.63|29.1|26.88|34.51|33.94|28.91|||||||||||||||||33.93|25.15|16.93||
2025-07-04 09:35:45|russ2000_2_0040|APPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|15.99|12.16|14|18.62|21.9|24.85|28.5|42.2|42.6|40.1|58.15|84.35|61.29|70.54|96.81|97.86|113.98|125.04|155.8|174.73|||||||||||||||||253.75|214.5|211.17||
2025-07-04 09:35:46|russ2000_2_0041|APTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.9701|7.5|7.3|8.2|8.14|8.8599|9|8.29|7.76|8.2|8.5|8.72|8.88|10.23|11.22|9.82|10.91|11.45|13.91|13.69|13.98|13.66|15.57|18.16|21.68|13.75|14.93|18.22|14.79|15.35|15.99|13.74|13.76|9.71|7.43|6.52|||||||||||||||||||||
2025-07-04 09:35:47|russ2000_2_0042|APTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|22.21|5.3|3.1|3.38|4.06|3.22|3.74|3.31|||||||||||||||||||||
2025-07-04 09:35:48|russ2000_2_0043|AQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:35:49|russ2000_2_0044|AQST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|8.05|3.72|3.8|7.79|3.73|4.87|7.86|||||||||||||||||5.09|2.8|2.71||
2025-07-04 09:35:52|russ2000_2_0045|AQUA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|19.33|19.4|8.12|13.41|11.84|14.7|19.1|21.25|18.96|20.05|||||||||||||||||||||
2025-07-04 09:35:52|russ2000_2_0046|ARA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|24.21|22.6|15.99|13.67|14.72|19.82|14.77|21.95|16.59|13.06|6.22|5.97|9.3|7.95|6.2|6.39|||||||||||||||||||||
2025-07-04 09:35:53|russ2000_2_0047|ARCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.79|70.77|76.55|78.49|95.71|82.91|88.07|79.8|93.55|87.79|74.06|75.17|48.79|33.51|34.95|||||||||||||||||||||
2025-07-04 09:35:56|russ2000_2_0048|ARGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8825|146.4247|120.3737|126.2127|91.6277|106.0007|105.1024|100.1617|97.9159|128.9975|125.0449|118.5771|101.042|140.1365|169.17|165.2893|152.7129|155.9468|146.9637|134.3155|166.6547|184.3335|171.6134|166.2235|173.41|186.8487|171.9727|175.8534|90.6216|29.8239|28.3148|27.4524|34.064|32.5548|33.9921|29.788|27.129|27.553|27.1721|26.2091|21.7104|21.8541|21.7535|25.6989|22.7596|20.3018|22.5584|21.2145|26.5038|28.0273|21.2361|19.8132|20.2731|21.5954|20.6971|22.3859|23.6364|27.4308|31.1606|30.3917|33.8915|32.0158|34.797|38.3543|40.5605|37.65|42.5692|43.7549|49.5889|43.6838|45.7826|48.6696|55.4348|58.4348|53.913|52.3478|53.2174|59.15|60.75|62.65|66.65|69.09|70.13|67.3|65.67|62.32|34.12|34.93|||||||||||||||||||||
2025-07-04 09:35:58|russ2000_2_0049|ARL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.438|13.45|12.2|10.6|11.6|9.25|8.45|8.86|8.59|9.63|12.82|10.3|12.15|7.65|7.33|8.84|7.89|9.31|9.0543|9.54|9.35|7.82|9.33|8.81|8.05|8.33|9.47|7.84|8.76|9.92|11.83|7.95|9|10.01|11.51|14|8.38|9.23|8.32|8.14|8.45|3.95|2.53|1.83|1.29|1.71|2.56|2.13|3|3.35|4.23|4.19|4.67|9.13|6.2799|5.65|5.5|5.66|5.16|7.22|4.96|4.57|4.74|5.7|5.86|7.5|7.9499|8.1|11.27|13.08|14.86|17.49|15.38|12.88|13.08|12.74|14|13.54|6.72|9.2993|||||||||||||||||16.25|15.4|14.27||
2025-07-04 09:36:01|russ2000_2_0050|ARLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|4.33|3.43|3.14|3.46|3.28|2.21|5.73|||||||||||||||||11.22|14.38|14.32||
2025-07-04 09:36:02|russ2000_2_0051|AROC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5234|20.2801|21.1882|21.8904|16.212|15.7095|12.834|13.5786|10.8362|10.9149|10.5093|12.5434|13.6513|14.1356|18.797|18.6153|19.8624|21.842|23.3191|20.9884|24.3664|23.6158|26.4852|33.2352|32.6601|36.7161|40.4997|44.4649|46.8743|50.5974|42.1645|43.7324|28.5799|9.0201|12.6645|11.4356|10.0674|13.1427|12.949|14.523|13.397|13.9055|14.2869|12.0894|7.0103|6.193|8.9838|7.1616|11.3327|12.2952|14.9649|17.7497|16.7387|20.1227|24.1001|25.1595|27.1754|22.7137|19.6566|19.7413|13.512|10.48|4.19|6.92|11.15|13.5|13.65|11.35|9.95|9.8|9.5|11.8|12.5|9.88|9.69|9.25|9.71|8.6|7.05|6.76|7.07|||||||||||||||||25.62|27.12|24.9||
2025-07-04 09:36:04|russ2000_2_0052|ARQL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:36:05|russ2000_2_0053|ARVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|19.36|20.92|26.01|38.4|47.13|33.27|25.95|||||||||||||||||26.72|17.7|7.2||
2025-07-04 09:36:06|russ2000_2_0054|ASIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.28|28.95|31.42|43.71|41.98|37.35|33.95|26.88|33.29|25.83|21.53|20.05|14.25|12.23|13.39|||||||||||||||||32.47|27.92|23.51||
2025-07-04 09:36:08|russ2000_2_0055|ASMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|85|49|38.55|51.55|50.7|18.65|12.8|15.05|12.95|12|14.95|7.05|5.15|7.46|8.65|14.77|15.92|12.83|9.7|5.18|5.61|6.11|12.85|20.09|25.41|27.8|46.05|56.74|42.09|40.38|25.78|21.36|15.21|11.45|14.99|19.59|20.15|21.5|||||||||||||||||17.04|12.88|14.15||
2025-07-04 09:36:09|russ2000_2_0056|ASRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|10.875|9.25|7.875|10.375|3.438|2.938|5|7|4.75|3.438|4.25|3.5|3.75|6.75|5.5|5.8|4.2|2.35|1.82|2.75|3.5|5.47|6.79|7.05|7.61|4.7|4.66|4.39|4.42|5.05|5.98|6.31|5.84|4.25|3.16|3.64|4.39|1.99|2.62|3.27|3.75|4.25|1.58|2.23|2.1|3.32|3.35|3.1|3.32|3.78|5.39|8.96|8.31|6.22|4.26|6.29|5.11|5.28|5.9|6.84|5.81|6.88|8.49|12.69|11.59|14.94|15.53|19.14|20.59|31.85|19|16.49|20.13|20.05|20.14|16.39|10.1|6.12|6.3|6.87|6.7|6.545|5.4|4.4|3.43|1.44|0.7373|1.08|0.825|0.8446|||||||||||||||||1|0.7759|0.6643||
2025-07-04 09:36:12|russ2000_2_0057|ASUR|price_second_month|0||||||||||||||||||||||||||||||||||||||60|73.3334|43.3334|31.6667|55|50|36.6667|27.5|38.3334|47.5|66.6667|60.8334|136.6667|133.3334|70.8334|79.1667|52.92|67.5|46.6667|40.8334|48.7534|48.1267|40|38.3334|22.92|20|15.42|32.92|26.6667|24.1667|44.5867|23.3333|20.8333|9.3733|7.7067|9.2667|6|24|13|21.2067|26.6667|15|9.1333|13.8|20.8|22.4667|13.2|8.5333|10.2|11.4667|14.4067|12|9.8|11.5333|12|9.8667|2.6|3.5327|8.5327|7.0667|5.6|8.9333|5.3333|3.6013|2.4|1.2673|1.1333|1.2|1.562|2|1.6334|1.6267|1.7|1.5|1.7667|1.8133|2.3333|2.52|4.9933|4.44|7.79|5.61|6.55|5.95|4.5366|5.09|6.79|6.21|5.16|5.23|5.95|6.09|5.56|5.49|5.24|4.95|5.2999|8.9|11.06|15.5|11.58|14.36|14.25|17.53|15.03|5.69|6.46|6.43|6.44|8.2|8.43|6.18|6.73|||||||||||||||||9.79|10.49|9.7||
2025-07-04 09:36:14|russ2000_2_0058|ATGE|price_second_month|0||||||||||||||||||||||||||||||||||1.6875|1.7813|2.4688|2.1407|2.5625|2.5|2.75|3.0313|3.4063|3.4532|3.9063|3.3438|3.2813|3.594|4.344|4.875|5.532|6.657|7.407|9.938|11.5|11.157|9.938|13.813|13.5|13.375|17|19.907|18.0625|26.375|25.125|22.25|20.875|20.1875|18.0625|27.9375|37.375|30.3125|36.24|33.4|32.83|25.99|32.38|26.98|18.01|16.66|17.08|25.13|25.95|27.39|29.72|27.0302|19.42|16.86|17.38|20.55|18.47|23.22|23.48|24.5|22.35|26.22|27.64|33.6|34.53|54.98|43.94|57.05|51.58|57.48|51.95|43.57|51.1|54.32|63.15|57.49|38.11|42.94|54.25|53.85|44.18|34.51|35.53|27.33|19.31|26.07|29.98|31.23|30.01|35.54|42.01|42.23|42.93|48.86|36.55|31.81|26.16|23.75|18.26|18.1|23.04|29.85|32.15|37.4|34.2|41.45|46.05|47.75|47.85|57.74|48.2|43.96|42.72|33.73|30.87|33.46|33.2|||||||||||||||||91.41|102.31|132.03||
2025-07-04 09:36:17|russ2000_2_0059|ATHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|4.65|3.5|3.29|2.7|0.38|0.95|0.89|0.9499|1|3.48|2.72|2.82|2.7|2.6001|2.78|2.21|1.23|1.95|1.4|1.53|1|1.53|1.86|1.72|1.84|3.93|1.49|1.38|1.42|2.59|1.34|1.13|1.07|1.34|2.28|1.94|1.74|1.2|1.45|1.74|2|1.37|2.37|2.03|2|1.53|1.8|1.33|1.36|1.2|2.97|2.51|||||||||||||||||||||
2025-07-04 09:36:18|russ2000_2_0060|ATKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|22.49|25.77|21.23|16.55|22.03|21.74|22.1|27.41|20.42|24.04|23.53|27.57|41.47|36.69|28.5|28.55|||||||||||||||||94.31|61.5|65.1||
2025-07-04 09:36:20|russ2000_2_0061|ATNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17.88|15.84|16.11|15.98|13.22|13.12|13.76|15|15.69|11.91|11.47|10.295|||||||||||||||||||||
2025-07-04 09:36:21|russ2000_2_0062|AUBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75||6.417|6.625|7.167|8.6667|8.3333|9|10.917|18.3333|19|20.5|17.75|16.5|17.75|15.125|15.5|12.5|12|12.5|9.625|10|11.45|13.15|12|12.25|14.99|14|13.93|13.99|14.5|16.75|21|19.94|21.02|20.889|20.251|22.55|22|23.64|21.75|21.9501|23.9799|23.67|27.72|28.5|27.25|24.65|24.96|21|22.0052|22.51|22|20.3|24|23.75|20|19.88|17.97|19.99|20.142|19.5101|19.62|19.47|19.41|21.47|23.92|21.6|22.26|21.4|22|23.95|25.26|25.68|24.207|23.4|23.93|24.7499|24.86|27|27.05|24.78|29.7|28.75|28.3589|32.7|34.4047|36.05|35.71|36.08|43.27|46.22|38|34.16|36.58|40.0359|42.7|56.99|54.3|41.98|||||||||||||||||23|21.48|20.96||
2025-07-04 09:36:24|russ2000_2_0063|AVEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.9|86.6|147.8|142.6|183.3|160|149.9|136.2|129.1|94.8|64.8|66.3|25.9|21|21.3|19.4|11.2|12.9|8.9|12.5|22.7|12.8|11.5|9.42|9.561|9.523|6.526|8.4|7.2|34|29.9|28.6|22.6|29.2|20.7|6.25|6.838|6.978|6.666|4.9|8.75|4.83|||||||||||||||||||||
2025-07-04 09:36:25|russ2000_2_0064|AVID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||22.75|17.25|20.5|23.5|28|33.25|41.25|33.5|36.75|39.75|39.625|16.75|22.625|18.5|12.875|10.875|23.5|33|29.25|34.5625|40.5313|25.25|23.875|29.3125|16.25|12.625|11.0625|17.5625|10.0625|14.0625|18.0625|16.8125|14.21|10.05|10.54|13.31|9.12|10.15|19.62|20.79|33.65|49.7|52.79|42.47|52.02|43.27|57.07|66.9|58.64|37.34|50.48|46.84|39.39|39.83|38.98|33.4|34.1|30.83|26.53|24.37|21.46|23.24|12.52|9.96|14.24|13.03|11.9|13.45|13.48|11.05|15.78|22.06|17.47|9.84|7.96|10.65|7.14|9.21|6.53|6.93|6.38|5.39|8.85|4.93||||15.68|17.81|8.31|7.59|7.65|5.95|8.99|4.21|5.62|5.21|4.41|6.73|4.79|5.1|5.92|6.44|4.75|7.75|7.46|7.87|7.39|7.06|8.1|||||||||||||||||||||
2025-07-04 09:36:27|russ2000_2_0065|AVLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.99|31.99|52.21|67.64|84.34|78.03|84.75|107.06|132.41|||||||||||||||||||||
2025-07-04 09:36:28|russ2000_2_0066|AVNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.51|41.44|29.42|32.38|25.85|31.09|36.71|37.16|39.06|36.13|44.43|48.42|49.38|54.87|72.06|43.83|47.64|40.1|32.5|34.78|32.62|29.61|32.16|||||||||||||||||19.16|15.05|12.57||
2025-07-04 09:36:30|russ2000_2_0067|AVRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.35|26.79|16.66|14.16|19.48|16.04|19.3|20.22|17.32|||||||||||||||||||||
2025-07-04 09:36:31|russ2000_2_0068|AVYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|21.57|22.95|15.57|16.11|12.92|13.7|12.6|13.26|14.36|15.59|||||||||||||||||||||
2025-07-04 09:36:32|russ2000_2_0069|AX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.355|2.105|1.825|1.9875|1.7825|1.75|1.845|1.805|1.82|1.765|1.5375|1.7125|1.945|0.85|1.245|1.7125|1.7175|2.45|3.3|4|2.7925|3.37|3.7425|3.785|3.5025|3.9575|4.1825|4.6275|5.775|6.72|8.7175|11.2425|15.955|20.11|21.655|19.6125|19.615|19.73|22.58|23.6425|30.015|20.8225|17.86|18.77|20.64|24.98|29.6|22.08|26.61|26.88|38.2|40.65|36.63|29.1|32.95|28.96|25.91|29.12|24.91|22.13|24.18|||||||||||||||||82.85|66.8|69.54||
2025-07-04 09:36:34|russ2000_2_0070|AXGN|price_second_month|0||||||||||||||||5.75|4.6251|4.6251|4.8749|4.3751|4.5|5.5|4.75|5.1249|5.1249|5.1249|4.5|4.6251|4.5|3.8749|3.8749|4.75|6.375|12.75|9|10|8.25|10|12.25|10.25|11.25|11.25|11.5|10|9.5|8.75|9.75|8.875|11.75|10.5|9.75|10.5|12|10.75|6.75|7.5|6.25|5.875|5.5|4.375|4.3125|2.8125|3.25|2|3.25|3.125|2.25|2.5|2.625|2.6875|1.75|1.875|2.25|1.9|1.052|1.48|0.7|0.45|0.6|0.84|0.4|0.37|0.5|1.1|0.8|1.6|0.9|2|1.5|1.3|0.6|0.49|0.45|0.27|0.615|0.65|3.25|3.65|2.5|2.1|2.6|4.32|3.52|5|4|3.55|3.5|3.75|3.15|3.55|3.02|3|3|2.05|3|2.86|3.35|3.05|2.7|3.95|4.25|3.24|3.95|4.04|2.52|2.54|2.82|3.17|3.06|4.75|5.5|5.2|5.56|9.01|8.35|10.45|14.85|17.6|26.7|29.2|49.1|43.85|33.48|18.46|20.93|15.85|17.33|12.38|9.7|11.87|||||||||||||||||13.9|20.01|10.89||
2025-07-04 09:36:37|russ2000_2_0071|AXNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|32.86|33.27|24.39|35.445|36.67|42.26|||||||||||||||||||||
2025-07-04 09:36:38|russ2000_2_0072|AXTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.75|15.25|26.5|26|16.3125|43.625|33.1875|38.125|31.4375|22.5625|38.5|17.3|14.3|9.1|9.699|7.62|2.31|1.049|1.42|2.17|3.36|4.4|2.1|1.47|1.64|1.48|1.3|1.25|1.87|2.91|3.8|3.33|5.31|4.91|3.9|4.56|4|5.52|4.7|3.4|0.95|1.04|1.04|1.88|2.37|3.07|4.06|5.41|8.17|9.18|7.25|8.21|3.94|5.84|3.81|3.24|2.79|3.02|2.88|2.31|2.27|2.34|2.15|2.4|2.56|2.74|2.45|2.19|2.31|2.63|3.37|4.34|5.05|7.1|6.95|7.8|10.35|7.475|6.65|7.85|5.24|4.43|4.41|3.39|2.96|3.48|5.22|5.03|||||||||||||||||2.14|1.6|1.51||
2025-07-04 09:36:40|russ2000_2_0073|AYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|23.43|24.79|34.19|33.55|56.65|60.18|73.64|89.24|142.1|110.84|132.69|143.35|125.07|||||||||||||||||||||
2025-07-04 09:36:41|russ2000_2_0074|BATRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|20.16|22.03|24.05|23.8|22.43|22.92|25.28|26.77|25.01|29.51|27.01|27.18|27.45|26.6|23.54|19.77|||||||||||||||||42.09|44.13|43.45||
2025-07-04 09:36:43|russ2000_2_0075|BATRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.46|19.87|22.22|23.32|23.86|22.59|22.96|25.29|26.66|25|29.59|27.09|27.13|27.53|26.64|22.12|19.81|||||||||||||||||40.35|40.37|40.61||
2025-07-04 09:36:44|russ2000_2_0076|BBGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|13.625|8.125|13.375|13.7|12.65|12.2|12.14|13.64|10.55|11.75|10.6|11.52|13.9|14.6|19.09|15.24|13.68|17.6|16.69|16.08|13.86|13.79|13.945|7.1|6.99|7.01|9.19|8.69|7.07|6.82|5.7|4.77|3.88|0.8753|1.939|2.26|3.3|4|3.75|6.11|3.91|4.26|6.32|4.98|4.13|3.88|3.68|5.72|5.71|5.03|5.1|7.27|7.05|8.99|8.84|6.92|6.1|5.03|4.98|4.91|4.25|3.75|3.29|4.49|4.85|5.45|9.35|8.45|9.8|10.55|10.5|10.65|7.5|5.78|4.38|3.64|3.05|2.9|3.11|2.52|1.64|||||||||||||||||8.9647|7.7|4.43||
2025-07-04 09:36:47|russ2000_2_0077|BCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3003|18.7498|14.8998|16|18.6|28|19|18.25|24|19.25|19.25|20|15.65|15.27|15.65|15.12|16.02|17.87|17.29|15.12|16.3|15.25|14|14.7799|10.4|10.466|9.48|7.71|9|8.9|9.025|8.93|9.19|10.85|10.99|9.1|10|10.37|10.22|10.35|9.25|9.83|10.21|10.58|12.34|13.08|13.434|13.0399|12.14|11.8|12.12|11.6912|11.1|10.05|10.46|11.02|12.2|14.7|15.75|14.15|14.45|15.3|15.75|14.75|11.57|12.14|12.6|12.36|13.18|11.34|9.6|8.26|||||||||||||||||13.27|10.13|8.1||
2025-07-04 09:36:49|russ2000_2_0078|BCML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.5|11.9|12.2|12|12.75|12.5|12|12|12.5|12.5|10.25|10.5|10.35|9.5|7.5|7.5|8.55|9.35|8.5|8|8.3|9.75|8.75|7.31|7.51|7.05|6.63|6.75|7.5|7.6|7.76|7.95|8.45|7.98|9|10.05|10.15|10.5|11.25|11.95|11.64|11.95|11.6|13.31|12.02|11.91|12.25|12.949|16.3|17.15|17.2|19.25|22.65|23.89|26.14|23.11|23.2|22.47|21.3|22.2|22.09|12.81|11.34|||||||||||||||||28.99|27.5|26.39||
2025-07-04 09:36:51|russ2000_2_0079|BFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|24.95|24.18|24.77|23.5|24.05|24.77|15.2|14.55|||||||||||||||||28.5|26.53|23.79||
2025-07-04 09:36:52|russ2000_2_0080|BGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|11.99||11.85|12.2|13.86|12.8844|14.18|17.7|13.7|13.11|16.15|15.49|15.53|16.45|18.65|24.36|24.78|24.73|19.83|17.94|21.98|17.24|10.29|9.81|||||||||||||||||5.63|4.9|4.41||
2025-07-04 09:36:54|russ2000_2_0081|BH|price_second_month|0||||||||||||||||||||||||||||||||47.5063|50.4823|59.3993|62.355|93.5325|95.0198|71.2637|95.0198|97.9898|95.0198|93.536|112.8337|109.8685|130.6511|130.6511|124.7154|139.5911|169.3128|166.318|196.0204|175.2356|209.3754|172.2709|213.8374|188.5853|201.9575|213.8374|228.6872|256.1501|294.2101|230.1777|307.1963|314.404|343.3983|269.1567|194.8946|186.7921|184.4719|170.5502|139.217|163.348|154.0669|184.6946|197.6882|266.9255|277.506|252.4469|186.5508|178.3834|262.2849|268.2248|326.696|367.533|326.5104|319.2711|345.6295|355.0963|382.1972|363.078|320.1992|338.3902|304.05|298.2957|319.6423|318.343|282.1465|292.5414|214.7655|154.8094|125.6666|144.4145|82.0452|113.7867|160.9349|194.5326|213.0949|317.4891|282.2394|269.5242|360.3865|397.0099|369.8069|305.5907|319.104|380.9999|363.3379|326.1391|337.3229|347.4672|373.6121|417.45|485.06|448.99|421.78|359.35|371.45|435.21|353.29|373.26|369.03|368.72|400.31|440.59|468.93|429.43|380.21|297.76|343|419.21|215.19|197.55|143.05|134.01|90.6|87.71|112.8|105.46|60.88|99.1|||||||||||||||||210.43|245.12|247.14||
2025-07-04 09:36:57|russ2000_2_0082|BHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|4.2222|5.5556|6.3333|7.5556|10|8.8889|8.528|8.3333|8.6667|10.3333|11.3613|12.2222|12.1111|9.3613|10.7778|9.1111|8.8889|8.3333|8.7778|7.4167|7.0556|6.7222|6.5|6.5333|6.8|8.0667|7.5556|7.4|8.7467|7.8889|8.2222|8.2444|9.2667|10.2178|11|11.1778|11.5111|12|12.5333|12.5333|11.9333|12.0267|11.8|12.4444|12.9289|12.8844|13.7733|14.1911|14.0889|13.3778|14|13.8889|13.7689|12.9778|11.84|9.3868|12.4444|14.9778|11.9333|11.8889|11.8444|12.3556|12.1022|12.9111|12.6444|12.7556|12.6867|13.5778|15.5556|15.8889|15.1911|15.8444|15.9733|16|17.5556|16.8889|16.9333|18.82|20.3267|21.52|24.6667|22.1067|23.2733|22.06|22.46|24.5333|29.38|28.4067|28.87|26.26|28.5|27.1|30.14|29.45|25.73|25.82|23.63|22.07|25.64|20.42|19.72|20.26|||||||||||||||||35.99|32.12|29.08||
2025-07-04 09:36:59|russ2000_2_0083|BHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.997|15.3853|16.0676|17.1651|15.939|15.4842|11.4203|13.912|10.1053|10.6985|15.3458|12.4487|12.9035|9.5812|9.4626|9.2055|8.5035|10.9457|11.3511|9.3934|12.6649|11.9228|8.1629|10.23|7.8|3.26|2.28|||||||||||||||||3.6|2.87|2.28||
2025-07-04 09:37:01|russ2000_2_0084|BHVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|25.98|33.1|34.39|37.82|30.15|45.1|58.75|37.77|57.65|40.82|57.8|60.92|||||||||||||||||46.01|37.18|14.81||
2025-07-04 09:37:03|russ2000_2_0085|BJ|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|22.16|27.4|26.4|25.87|22.74|25.47|37.27|41.55||||||||||||||||82.48|89.35|114.1|107.83||
2025-07-04 09:37:04|russ2000_2_0086|BL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|34|30.02|36.45|44|40.57|52.41|42.87|52.16|53.01|50.17|54.02|63.49|69.85|74.75|||||||||||||||||62.01|48.3|55.93||
2025-07-04 09:37:06|russ2000_2_0087|BLBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||9.57|13.07|11.8|10.7|8.5|10.95|14.54|16.05|17|18.05|18.05|19.45|23.2|18.75|22.8|18.93|18.74|18.54|17.71|20.5|17.82|14.54|11.52|||||||||||||||||40.65|35.14|38.7||
2025-07-04 09:37:07|russ2000_2_0088|BLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|30.85|26.95|35.41|34.12|36.29|38.62|53.55|57.05|68.92|69.64|84.45|62.02|50.95|58.08|78.4|88.14|112.21|114.01|118.6|154.45|||||||||||||||||390.64|306.39|282.89||
2025-07-04 09:37:09|russ2000_2_0089|BMCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|22.26|18.94|16.69|16.07|15.21|16.86|17.47|16.71|15|19.13|19.94|18.85|20.2|19.5|20.2|23.05|18.75|20.5|22.4|17.01|17.6|20.34|24.8|29.59|28.41|25.42|32.37|||||||||||||||||||||
2025-07-04 09:37:10|russ2000_2_0090|BNED|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|10.06|9.63|9.42|9.56|11.85|9.46|10.76|6.54|8.29|6.74|6.1|5.67|3.94|4.2|3.14|3.3|4.27|1.36|1.6|2.44||||||||||||||||9.26|10.04|10.5|11.77||
2025-07-04 09:37:11|russ2000_2_0091|BOCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.3331||||||3.5552|3.4441||3.7774|3.5838||5.5|6.5417|6.4581|7.3337||7.0422|6.0005|5.6672|4.833|5.167|5.6667|6.6667|6.6667|7.2|7|7.6667|6.6667|6.6667|6.283|6.5|8.15|8.75|10.6667|13.2|12.39|10.99|11.5|10.15|10.15|10.1|10.3|10.25|11.71|11.75|11.47|10.2101|9.21|8.5|7.3|6.438|5|4|5.558|5.14|5.47|5.42|4.79|3.94|3.68|4.05|4.26|3.6|3.36|3.95|3.93|4.3|4.48|5.06|4.99|5.31|5.67|6.06|6.22|6.17|5.98|5.72|5.74|5.76|7.2|5.88|6.22|6.72|8.2|10.05|11.05|10.5|11.8|10.8|11.7|12.7|12.28|11.6|10.48|10|11.36|10.455|7.94|7.54|||||||||||||||||||||
2025-07-04 09:37:13|russ2000_2_0092|BOLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:37:14|russ2000_2_0093|BOMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|22.46|24.98|23|22.9|24.57|24.01|24.8|20.62|20.98|19.42|19.11|17.47|||||||||||||||||||||
2025-07-04 09:37:15|russ2000_2_0094|BPMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|22.14|17.27|18.99|28.34|30.34|35.18|35.35|51.87|70.56|86.56|82.5|74.44|57.37|74.28|82.41|77.72|78.68|59.26|65.32|75.37|||||||||||||||||96.38|96.57|101.35||
2025-07-04 09:37:17|russ2000_2_0095|BPRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6|32.46|33|33.26|28.96|32.48|28.08|26.44|28.57|27.53|20.45|19.67|||||||||||||||||37.07|32.78|31.31||
2025-07-04 09:37:18|russ2000_2_0096|BRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12|12.36|12.82|13.23|13.7|10.73|11.33|9.33|11.94|13.41|13.1|12.48|12.08|10.09|11.36|7.53|8.82|9.83|9.1|10.66|11.72|12.22|12.34|11.26|6.85|7.45|||||||||||||||||||||
2025-07-04 09:37:19|russ2000_2_0097|BRT|price_second_month|0|12.375|10.5|9.75|7.875|6.75|7.125|6.375|8.25|8.25|9|7.5|11.25|13.125|16.75|15.25|19.5|18.625|19.5|17.25|19.125|18|19.25|19|18.625|17|14.75|12.875|10.625|8.125|4.875|2.875|3.75|3.625|2.25|2|3|2.25|2.375|2.5|3.875|3.25|4.125|4.375|4.125|4.375|4.5|3.5|3.75|3.75|4.25|4.25|4.75|4.625|5.5|6|6.75|7.125|7.75|8.063|8.125|7|6.1875|5.875|6.5|7.8125|8|8.0625|7.9375|7.875|8.125|7.625|9|9|10|10.25|12.81|13.85|12|13.11|13.75|16.45|18.23|23.88|22.9|21.65|20.55|23.3|23.95|22.55|23.25|22.6|25.9|26.63|26.98|30.53|31.17|29.4|21.17|15.1|12.6|12.91|10.56|2.93|2.85|3.6|5.25|4.92|5.03|6.07|5.2601|6.63|6.46|6.45|6.3|6.28|6.46|7.08|6.295|6.3|7.29|7.64|7.21|7.11|7.13|7.1652|7.2|7.22|6.99|7|7.02|6.79|6.45|7.18|7.75|7.988|8.59|7.89|7.78|11.07|10.44|12.64|12.87|11.41|13.3|12.62|14.48|18.36|15.6|11.28|13.35|||||||||||||||||20.06|18.04|15.76||
2025-07-04 09:37:22|russ2000_2_0098|BRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9|12.375|15.99|12.39|12.67|10.76|7.77|7.66|6.45|4.63|4.09|||||||||||||||||4.08|4.07|2.39||
2025-07-04 09:37:23|russ2000_2_0099|BSET|price_second_month|2|51.25|43.75|43.25|33.25|30.25|32.25|38.5|33.25|34|34|36.5|49.25|38.5|39.5|41.25|40|47.25|35.5|32.5|35.5|37|41.5|39|37|39.5|37|36|36.5|34.5|29.25|35.5|39|34.25|33.25|40.75|34.5|40.75|33.75|50|47.25|28.875|30.25|34.375|25.875|29.5|27.25|30|26.75|25|20.125|24.5|25.75|22|22.375|22.625|22.625|30|28|28.75|31.25|27.75|22.75|22.1875|24|24.625|18.1875|13.25|13.3125|13.5|12.625|12.625|14.15|14.7|14.35|15.54|20.5|14.41|13.07|14.24|12.29|13.74|15.71|21.62|17.94|19.1|18.5|18.85|19.64|19.55|18.72|19.5|18.44|18.03|16.52|15.84|14.16|13.07|10.61|13.03|11.94|11.89|4.41|3.29|2.26|2.5|3.86|4.36|5.99|4.81|4.74|6.97|8.93|7.9|7.54|8.08|10.74|12.25|11.47|13.92|14.03|15.93|14|14.1|13.79|14.58|17.38|22.22|28.22|32.79|31.96|29.91|29.51|25.83|22.95|28.2|30.05|37.2|38.8|33.95|29.05|25|19.75|19.07|17.76|12.78|15.25|12.23|6.84|8.77|15.63||||||||||||||||14.39|14.56|17.65|16.1||
2025-07-04 09:37:26|russ2000_2_0100|BSIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|19.42|15.28|16.13|11.17|15.18|13.51|14.55|14.91|13.86|13.46|16.45|15.33|15.49|12.64|13.17|14.03|11.71|8.76|9.47|10.26|8.81|14.01|||||||||||||||||||||
2025-07-04 09:37:28|russ2000_2_0101|BSVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.05|0.032|0.04|0.04|0.035|0.06|0.075|0.05|0.031|0.04|0.06|0.085|0.05|0.09|0.12||0.08|0.08||0.07|0.06||0.02|||0.0035|||0.06||||||||||||||||||||||||||||||||||||18.49|16.25|17.25|16.455|18.81|18.55|9.57|10.29|||||||||||||||||47.66|41.22|38.62||
2025-07-04 09:37:30|russ2000_2_0102|BW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.3154|100.1714|111.1438|119.3868|89.4719|86.0328|90.9458|57.5917|12.2826|25.8753|34.7188|25.7|13.8|8.856|6.691|4.8|3.63|3.37|4.29|2.24|2.45|||||||||||||||||1.98|1.08|0.6982||
2025-07-04 09:37:31|russ2000_2_0103|BWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.81|12.09|11.36|11.07|11.24|12.75|13.15|10.04|9.77|||||||||||||||||14.9|14.5|14.64||
2025-07-04 09:37:33|russ2000_2_0104|BWFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.4|13.75|17.9||17.5||20.75||20.7|||20||11.75|18||||22|15|||14.05|13.5||15.5|12.5|13.5|13.25|16|21.99|22|19|20|17.9|19.5|19.01|19.4|18.46|18|19.25|19.75|21.51|22.53|28.72|32.85|30.7|32.72|33.83|32.55|31.19|31.05|29.675|30.23|28.87|25.93|29.26|28.43|14.7|15.6|||||||||||||||||33.15|31.69|34.71||
2025-07-04 09:37:35|russ2000_2_0105|BXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2275|95.0799|81.1054|98.7063|140.3645|119.2258|90.3923|95.7875|105.782|98.9716|69.4305|34.4941|47.6726|46.5228|60.0551|19.5467|20.1658|28.2144|44.7539|24.8535|26.7108|31.4869|30.1602|33.4328|34.1403|29.718|21.2|15.9|23.4|26.1|21.8|22.1|31.4|24.7|16.1|17.3|15.9|13.9|12.8|12|10.8|10.9|9.1|6.6|4.1|7.1|8.87|7.82|6.83|9.65|9.85|9.29|15.12|36.7|36.15|23.76|32.12|22.29|28.69|12.44|11.75|6.18|20.75|||||||||||||||||125.7|79.37|66.92||
2025-07-04 09:37:37|russ2000_2_0106|BXG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|20.74|19.55|14.08|13.55|8.1|9.24|9.87|7.73|4.43|5.5|||||||||||||||||||||
2025-07-04 09:37:39|russ2000_2_0107|BXMT|price_second_month|0|330|303.75|333.75|326.25|322.5|337.5|341.25|352.5|401.25|390|337.5|390|337.5|360|367.5|217.5|195|195|157.5|168.75|153.75|142.5|187.5|120|123.75|108.75|86.25|75|82.5|86.25|67.5|86.25|86.25|86.25|67.5|67.5|63.75|56.25|63.75|67.5|67.5|75|71.25|60|60|52.5|52.4948|48.7451|48.7451|48.7451|41.2459|37.4963|48.7451|63.7436|56.2444|157.4843|161.2339|333.7166|365.6034|288.7529|292.5029|183.7518|219.3772|150|148.1265|127.5013|142.5014|127.5013|116.2512|131.2513|127.5013|132.0013|166.5017|192.0019|147.9015|165.0017|148.5015|148.5015|135.0014|169.8017|177.6|202.9|233.2|251.8|229.9|269.5|328.5|323.2|349.7|329.1|306.5|338|340.6|392.5|445.8|459.7|444.8|346.6|307.6|276|289.5|120.6|50|16.7|16.1|30.9|12.2|16.9|18.8|16.7|12|28.2|44.6|29.1|23.7|34|32.9|31|35.8|22.6|26.37|25.6|25.84|28.97|29.72|29.05|28.56|28.91|30.22|27.69|28.9|24.74|28.19|29.82|30.08|31.14|31.05|31.35|32.72|31.05|31.59|34.06|35.1|34.48|35.26|34.8|36.63|36.06|23.59|23.77|||||||||||||||||19.22|20.78|18.89||
2025-07-04 09:37:42|russ2000_2_0108|BY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|19.73|22.9|21.83|23.34|20.74|20.29|19.06|16.73|18.25|18.72|13.29|12.8|||||||||||||||||31.42|28.54|25.87||
2025-07-04 09:37:43|russ2000_2_0109|CADE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|24.03|28.19|29.2|28.25|20.51|20.07|19.81|14.82|16.29|15.43|7.79|9.65|||||||||||||||||38.19|33.16|30.3||
2025-07-04 09:37:45|russ2000_2_0110|CAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|12.02|9.99|16.5|14.83|4.99|3.28|4.9|6.78|7.98|8.69|12.82|13.24|20.45|19.88|23.36|13.03|14.37|19.61|18.91|20.19|20.7|26.62|24.98|21.85|22.88|21.85|22.29|19.64|21.31|23.79|22.7|12.42|11.09|7.23|7.68|8.03|8.89|17.12|19.29|28.4|35.05|20.87|25.37|26.45|23.06|23.64|22.12|20.46|23.48|25.28|17.67|21.69|||||||||||||||||||||
2025-07-04 09:37:46|russ2000_2_0111|CAL|price_second_month|1|16.8889|14|14.1666|13.1667|11.7778|11.1667|12.1666|12.4445|13.0556|13.5556|15|17.7222|16.9445|13.8334|15.3333|17.1111|19|18.5|14.5556|15.4445|14|16.2222|13.9445|15.1111|15|15.4445|12.0556|10.9445|12.2778|10.6667|9.8334|11.7778|10.4445|11.8334|11.2777|11.5|10.1112|11.6111|12.5556|14.3889|13.8889|15.2223|15.3889|16.2778|16.7223|14.9445|14.2222|12.8889|10.1111|8.1667|6.3333|6|7.7222|10.3333|8.1667|7.3889|8.3056|8.0833|5.9167|6.3889|8.8333|6.8333|7.8056|5.8611|9.6667|8.1389|6.2778|5.3333|5.7778|4.0833|5.7778|8.3778|8.0222|5.0444|7.2178|8.6489|12.4889|7.9556|10.5911|12.0311|13.2445|14.0889|16.8578|16.1911|18.1911|11.1378|13.2578|15.2311|17.4|14.6667|18.8578|23.3245|22.72|23.8933|31.8267|28|24.32|19.4|15.17|15.07|13.55|16.38|8.47|3.75|7.24|8.02|9.87|15.48|15.18|11.47|13.93|12.22|10.65|7.12|8.9|9.23|12.91|16.03|18.37|16|21.53|23.47|28.14|26.54|28.61|27.13|32.15|32.8|31.78|30.53|26.82|28.29|24.21|25.29|32.82|26.42|27.78|30.52|33.48|33.6|34.39|35.86|27.83|24.69|19.92|23.41|23.75|5.2|8.34|9.56||||||||||||||||33.05|23.16|17.23|12.22||
2025-07-04 09:37:49|russ2000_2_0112|CARG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|32.13|49.72|38.91|42.25|34.7|31.94|39.71|26.755|26.1|25.79|||||||||||||||||37.82|32.19|31.34||
2025-07-04 09:37:50|russ2000_2_0113|CARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:37:51|russ2000_2_0114|CARS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|24.11|29.27|24.44|26.72|25.87|25.16|21.45|8.91|13.46|10.58|6.04|9.05|||||||||||||||||19.87|13.2|10.25||
2025-07-04 09:37:53|russ2000_2_0115|CASA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.21|14.59|15.55|10.35|5.94|5.43|3.51|3.99|4.38|4.4|||||||||||||||||||||
2025-07-04 09:37:53|russ2000_2_0116|CASI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||151.25|173.25|170.5|118.25|114.125|167.75|142.318|314.193|250.25|279.125|181.5|271.5625|240.625|247.5|1083.5|277.0625|316.25|253|215.1875|174.35|127.27|121.66|78.76|68.64|30.47|16.06|11.11|36.3|38.06|42.68|43.23|23.21|15.07|20.68|43.45|26.73|28.27|24.86|27.06|18.7|20.13|22.11|17.16|19.25|12.21|15.4|10.01|7.81|5.06|2.53|1.98|6.93|6.05|11.44|9.559|4.466|2.64|5.08|5.23|4.67|1.43|1.54|2.15|1.98|1.99|1.35|2.86|1.8|1.87|1.6301|1.94|1.82|1.7699|1.54|1.62|1.4|1.38|1.12|0.87|1.21|1.13|1.36|1.41|1.01|0.96|3.02|3.73|6.55|7.76|3.9|3.62|3.19|3.19|3.32|2.08|2.7|1.84|||||||||||||||||3.8|2.25|1.89||
2025-07-04 09:37:56|russ2000_2_0117|CATC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.75|48|61|64|70|68.75|73.15|83.5|82.01|89.53|87.44|86.2|84.39|74.97|79.75|72.77|56.37|54.1|||||||||||||||||||||
2025-07-04 09:37:57|russ2000_2_0118|CBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|5.04|7.21|9.98|3.86|2.55|1.23|1.18|2.33|2.31|1.99|2.9|4.51|6.33|8.44|14.89|11.52|12.5|8.71|11.48|12|5.82|1.74|1.65|3.92|6.12|||||||||||||||||||||
2025-07-04 09:37:59|russ2000_2_0119|CBFV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.875|9.86|9.75|11|10.9|14|14.6|12.25|12.75|15.25|14.5|15.25|14|14.25|13|13.5|14.5|14.1|15.1|16|18.5|16|16.5|16.87|16.5|16.44|15.5|18|17.95|16.9|15|13.25|12.9|14|15|17|15.5|16.75|18|18.75|18.5|19|19.75|20|21|20|19|19|21|18.5|20|19.5|20.25|19.74|20|19.42|20.1|19.8599|20.2801|21.9|19.95|22.1152|22.6845|24.4|26.375|25.9|28.4497|30.352|29.8625|34.25|31.95|25.79|25.6|23.6|25.22|28.25|30.14|23.46|18.35|||||||||||||||||31.985|27.96|29.14||
2025-07-04 09:38:01|russ2000_2_0120|CBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588|762.3|952.35|1019.5605|968.1|985.95|830.55|805.3395|1048.95|201.6|236.25|286.65|1344|2401.35|2098.95|2367.75|2180.85|2355.15|2784.6|2320.5|1575|723.45|756|435.75|472.5|460.95|473.55|588|499.8|569.1|488.25|392.7|294|253.05|265.65|286.65|242.5605|48|30.9|20.55|18.9|11.55|6.77|4|3.19|6.81|27.54|24.96|10.75|10.52|8.5|8.2|7.27|5.43|6.83|7.4|5.44|||||||||||||||||||||
2025-07-04 09:38:03|russ2000_2_0121|CBLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:38:03|russ2000_2_0122|CBMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11|6.9|6.5|2.9|2.2|1.6|1.6|3|1.8|5.5|10|5.6|6|10|9.5|8|6|7.49|4.2|5.4|4.1|5.79|6.5|5.25|5.2|||18.58|15.6|29.5|29.54|21.67|22.77|17.41|14.59|14.16|13.65|12.05|6.35|8.7|10.85|16.55|16.5|19.45|19.36|17.01|16.29|12.11|18.21|16.53|13.8|18.49|||||||||||||||||||||
2025-07-04 09:38:05|russ2000_2_0123|CBNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|11.81|12|12.1|14.9|13.84|11.38|10.41|||||||||||||||||28.96|30.51|32.3||
2025-07-04 09:38:06|russ2000_2_0124|CBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|29.79|36.47|35|33.31|28.44|26.93|29.52|24.95|20.47|15.85|||||||||||||||||||||
2025-07-04 09:38:07|russ2000_2_0125|CCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|16.35|16.06|14.77|16.99|16.39|12.7|13.75|||||||||||||||||76.55|98.73|87.89||
2025-07-04 09:38:08|russ2000_2_0126|CDLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.46|14.51|18.53|23.55|36.2|56.69|83.88|65.96|81.51|||||||||||||||||4.07|2.63|1.81||
2025-07-04 09:38:10|russ2000_2_0127|CDMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||37.205|37.205|105|247.205|224.77|153.125|166.25|201.25|166.25|122.5|98.455|21.875|54.705|39.375|35|40.46|36.085|36.085|16.415|302.96|91.875|97.335|48.125|48.125|62.65|53.55|71.05|73.5|58.8|20.65|31.5|19.95|40.25|57.75|84.7|97.65|54.6|50.75|44.45|41.65|40.6|38.5|33.6|49|52.15|48.3|43.4|36.05|48.65|25.865|17.5|22.05|15.05|11.2|13.622|11.2|28.7|26.95|17.99|22.68|22.75|9.31|10.78|15.61|14.91|9.87|6.86|6.5716|3.8976|17.78|10.5|9.1|11.515|9.59|9.59|12.67|12.95|11.55|10.36|9.87|9.87|8.05|9.03|2.8007|2.9526|2.534|2.1105|4.235|3.864|3.1|5.07|2.46|3.1|7.32|5.3|3.89|3.89|6.9|5.51|6.3|5.84|8.39|||||||||||||||||||||
2025-07-04 09:38:12|russ2000_2_0128|CDNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.045|6.11|4.65|6.44|6.42|4.95|4.44|4.79|3.65|2.1|1.01|2.86|6.7|5.18|11.56|21.66|27.53|31.56|31.07|23.86|20.99|22.445|31.6|34.13|||||||||||||||||24.54|22.15|16.99||
2025-07-04 09:38:13|russ2000_2_0129|CDXC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.08|1.41|4.8|4.05|5.07|6|4.02|3.66|2.55|2.04|2.04|1.932|2.04|2.01|2.1|2.52|3.09|5.31|4.5|3.27|3.417|4.14|3.81|3.48|3.975|3.915|5.22|3.61|2.59|2.76|3.29|3.3|6.96|5.53|3.22|4.49|3.35|3.66|3.91|3.84|3.82|3.41|4.77|5.09|||||||||||||||||||||
2025-07-04 09:38:15|russ2000_2_0130|CDXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|9.57|10.4|10.95|6.63|4.6|3.99|3.34|2.18|2.12|2.09|2.36|1.79|1.51|1.94|1.41|2.62|2.35|3.5|4.13|3.4|3.83|4.13|3.8|4.3|4.75|4.1|4.3|5.65|6.6|9.55|14.5|17.2|21.92|21.95|19.2|13.42|15.51|12.95|12.35|13.36|||||||||||||||||4.58|3.04|2.3||
2025-07-04 09:38:16|russ2000_2_0131|CDZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||118.75|111.725|96.875|131.25|139.075|142.2|112.5|107.825|125|140.625|201.575|179.7|204.7|337.5|203.125|225|215.625|256.25|250|215.625|304.7|168.75|242.2|191.4|250|231.5|221.5|196.5|200|221.5|125|23.75|7.625|3.5|2.25|5.5|7.3|8.51|12.9|16.5|15|16.75|17.71|19.86|18.37|18.01|20.14|20.66|26.67|22.42|19.93|19.86|14.92|16.79|19.51|12.19|7.94|7.61|12.12|12.94|11.85|12.92|10.99|11.28|12.8|10.51|10.06|8.54|10.62|7.56|8.16|8.55|6.74|5.88|4.56|5.9|7.46|8.13|13.22|11.34|11.5|8.61|8.03|3.73|4.84|6.09|7.77|10.4|14.65|15.15|12.2|13.7|13.85|12.95|9.6|10.83|9.83|10.38|11.51|11.46|8.76|11.07|10.46|||||||||||||||||4.44|4.26|2.945||
2025-07-04 09:38:19|russ2000_2_0132|CEIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|43.18|41.19|34.36|38.32|26.76|16.38|13.18|5.59|6.99|5.05|||||||||||||||||||||
2025-07-04 09:38:20|russ2000_2_0133|CELC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|17.34|19.2|25.21|26.9|23.75|22.46|17.05|10.06|9.7|10.65|5.45|||||||||||||||||12.8|9.43|10.63||
2025-07-04 09:38:22|russ2000_2_0134|CELH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|14.6|5.2|3.6|1.72|1.68|1.1|1.02|3.7|10.7|7|3.44|2.93|1.8504|0.74|0.36|0.31|0.21|0.235|0.231|0.332|0.3|0.25|0.2489|0.29|0.5|0.3701|0.43|0.7|0.53|0.52|1.13|2.59|1.91|1.67|1.57|2.46|2.06|2.5|3.63|3.93|4.93|5.305|5.34|4.06|4.13|3.81|3.52|4.15|4.1|4.47|5.91|9.245|23.07|||||||||||||||||28.45|25.69|37.88||
2025-07-04 09:38:23|russ2000_2_0135|CENT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.4167|3.5834|3.2917|2.8333|1.25|1.125|1.7083|2.2293|2.875|2.9583|4.875|8.2083|7.2083|7.2083|8.0417|9.8333|9.4583|11.5833|9.8542|4.7083|5.3646|5.6667|4.5625|2.5833|2.6875|3.2083|3.8021|2.5|2.8542|2.5833|2.32|3.0467|2.7867|3.0867|4.9|4.5067|6.37|7.6333|8.32|9.2633|8.8367|11.5233|12.3933|10.4467|12.9|15.2067|14.7833|16.5133|14.6733|18.12|13.9567|14.61|17.4|13.95|14.35|12.8|5.37|4.93|8|5.61|4.21|7.34|10.65|12.14|8.72|10.53|10.05|9.28|9.26|9.13|10.22|7.84|8.65|9.06|9.02|11.35|11.2|8.83|7.77|6.46|7.77|7.57|7.86|8.81|7.32|9.06|9.5|12.26|14.77|13.93|18.68|25.68|28.88|33.75|29.92|35.25|39.63|38.63|40.83|39.7|33.85|31.28|28.15|26.42|26.38|26.78|36.69|40.69|||||||||||||||||39.75|35.29|36.06||
2025-07-04 09:38:26|russ2000_2_0136|CFFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20|19.5|18.75|19.5|17.25|18.75|16.125|16.125|15.25|15.5|15.25|16.5|17.9|18.68|20|23.5|22.9|22.78|28.29|38.96|44.5|45.5|39.77|38.73|35.5|39.01|37.4|40.25|39.75|39|39.3|40.15|38.3|40|44.05|42.86|40.1|33.592|30.07|27.66|21|17.5|15|16|18.9|17.9|19.98|19.835|18.48|20.19|22.99|21.35|22.66|22.11|31.038|34.75|40.02|34.99|39.81|48.39|52.4|53.61|35.41|34.54|33.45|39.43|36.14|36|34.38|38.36|39.75|43.9|43.05|45|47.6|47.5|47.4|58.5|49.25|60.15|65|51.74|51.17|47.5|47.41|56.3|49.75|36.04|33.05|||||||||||||||||71.97|79.7|66.54||
2025-07-04 09:38:28|russ2000_2_0137|CHCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.68|17.9|18.4|22.97|21.78|22.72|24.7|26.24|28.58|23.54|28.08|31.52|31.54|35.37|38.8|42.71|46.72|47.63|40.18|47|||||||||||||||||18.9|18.74|16.34||
2025-07-04 09:38:30|russ2000_2_0138|CHMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.813|12.75|13||15|16.25|17.125|17.5|17.25|17|20.5|22.25|28|27.5|25.5|27|25|25|24.375|22.5|20.5|19.25|19.25|20.0625|20.25|26.5|29.5|28.65|28.3|28.15|26|26.75|30.25|33|32|34.2|28.5|29.85|31.45|32.5|33.9|32|30.75|30.15|31|30.5|32.3|32.49|30.75|28.5|27.25|27.25|27|25|22.98|19.5|18.5|19.68|22.5|20.45|20.25|20.75|21.55|24.05|22.7|23|23.25|25.5|25|24|24.75|30.25|33.25|30.61|31|29.01|27.9|28.04|28.2001|28.05|26.4|26.6|27.6751|26.75|32.95|29.38|32.06|36.6|38.81|39.7|48|42.8|49.33|41.54|42.94|47.63|47.46|41.39|45|36.85|24.93|29.07|||||||||||||||||52.33|51.65|46.87||
2025-07-04 09:38:32|russ2000_2_0139|CHMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|19.23|20.13|18.92|17.63|17.6|16|14.44|13.55|15.57|16.41|18|18.55|18.22|18.46|18.5|16.12|19.18|18.72|19.01|18.71|17.04|11.94|14.81|14.98|8.75|9.74|||||||||||||||||2.77|3.53|2.96||
2025-07-04 09:38:34|russ2000_2_0140|CHRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.33|6.51|6.06|4.66|2.84|2.34|2.21|1.85|2.61|||||||||||||||||||||
2025-07-04 09:38:34|russ2000_2_0141|CIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|13.21|12.31|12.6|11.48|11.57|11.9|11.77|12.98|12.61|13.03|12.26|12.7|13.34|10.04|12.33|12.94|10.94|12.13|12|13.35|13.43|11.6|9.33|8.39|||||||||||||||||5.8|5.26|4.88||
2025-07-04 09:38:36|russ2000_2_0142|CISN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:38:37|russ2000_2_0143|CIVB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25||30.5|34.25|36|38|40.5|33.5|29|25|26|27.5|28.5|28|27|22.25|19.375|18.875|21.5|20|23.75|23.5|22.5|20.51|24.25|22.85|28.5|33.26|27.39|28.33|27.04|24.5|22.71|23|23.25|20.5|23.14|20.56|22.18|19.7|19.35|20.3|19.57|19.6|17.84|16.28|14.83|13.39|12.17|7.7401|7.53|6.2956|5.22|4.84|4.2|5|4.3501|4.0501|4.24|4|3.77|4.05|5.3|6.4508|5.42|5.55|6.55|7.31|6.79|6.68|8.87|8.69|8.99|10.22|10.71|10.8001|10.317|10.61|10.89|11.72|14.45|15.13|21.93|20.94|20.07|22.58|22.53|24.2|23.82|21.18|20.55|22.48|20.43|21.73|19.14|15.51|14.14|||||||||||||||||22.88|20.61|22.55||
2025-07-04 09:38:39|russ2000_2_0144|CIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|17.625|22.1875|17.25|15.8125|16.75|19|18.6875|18.875|22|12.75|10|12.65|12.32|9.55|13.2|12.22|10.15|8.55|7.15|5.13|5.72|6.31|10.63|16.25|15.7|16.05|16.48|14.45|15.92|15.5|17.17|15.25|17.06|16.59|18.99|18.41|19.5701|12.05|10.59|6.04|7.21|7.45|4.7|5.77|7.58|8|8.25|10.74|11.9|11.49|15.05|14.33|14.15|15.52|17.05|13|13.1|13.31|14.4|12.48|14.24|12.9|12.1|11.32|10.7|11.82|11.3|11.75|11.041|11.224|10.4|11.15|11.99|12.5|15.05|13.25|15.25|13.75|13.95|15.05|13.1|13.48|15.09|15.03|14.56|14.38|14.8|14.21|14.19|||||||||||||||||27.61|23.76|25.65||
2025-07-04 09:38:41|russ2000_2_0145|CJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:38:42|russ2000_2_0146|CLAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2721|7.0984|6.8894|8.2035|7.8949|7.1283|8.3628|9.229|9.4181|8.4524|7.9646|8.7113|10.2445|13.4403|10.6925|10.7522|8.333|9.0498|7.2179|9.4181|6.9889|4.7588|4.2013|4.1515|4.5697|6.2223|5.5254|5.9237|7.417|7.6659|6.6704|7.417|10.2046|11.2699|11.7478|13.1515|10.5531|12.5144|12.4746|10.3483|12.74|||||||||||||||||4.54|4.6|3.18||
2025-07-04 09:38:44|russ2000_2_0147|CLBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|15.63|15.95|15.68|14.94|16.8|16.02|14.5|10.87|||||||||||||||||18.23|15.87|14.31||
2025-07-04 09:38:46|russ2000_2_0148|CLDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|16.23|18.44|15.86|14|11.66|14.64|9.41|6.76|9.95|8.91|9.8|12.39|||||||||||||||||||||
2025-07-04 09:38:47|russ2000_2_0149|CLNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.09|20.08|16.97|17.85|15.63|12.56|13.16|13.05|5.01|6.22|||||||||||||||||||||
2025-07-04 09:38:48|russ2000_2_0150|CLPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.13|10.2|8.9|8.82|11.77|13.24|13.16|12.83|10.94|8.95|11.27|7.25|6.61|||||||||||||||||5.06|4.68|3.8||
2025-07-04 09:38:49|russ2000_2_0151|CLSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|18.51|7.85|7.05|6.9|7.09|6.46|14.54|6.95|1.47|1.49|1.16|0.5901|1.28|2.565|2.03|1.69|||||||||||||||||1.05|0.8597|0.761||
2025-07-04 09:38:51|russ2000_2_0152|CLUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:38:51|russ2000_2_0153|CLXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|18.37|18.75|17.04|11.52|15.46|14.68|5.99|3.79|5.69|4.66|5.42|||||||||||||||||||||
2025-07-04 09:38:52|russ2000_2_0154|CMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.21|15.66|11.72|14.43|13.68|12.95|14.1|15.07|16.71|16.73|17.41|19.84|21.84|22.49|20.43|19.1|19.47|14.52|12.08|6.94|9.46|8.8|5.76|6.01|6.55|6.3|5.67|5.79|7.41|7.04|5.3|5.35|5.3|5.57|8.25|6.42|4.86|4.94|||||||||||||||||9.7926|7.5522|8.57||
2025-07-04 09:38:54|russ2000_2_0155|CNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.81|9.1|12.6|14.39|14.3|14.99|22.98|13.18|13.31|10.47|9.35|9.3|12.01|14.99|22.54|22.1|19.91|15.44|13.08|15|10.76|9.94|7.08|10.9|9.83|9.68|||||||||||||||||||||
2025-07-04 09:38:55|russ2000_2_0156|CNNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3327|12.7735|12.825|11.5982|10.87|9.94|12.02|12.85|13.15|12.45|13.7|16.95|18.33|18.38|20.2|19.47|17.43|22.6|26.16|27.89|37.76|38.06|36.36|37.86|||||||||||||||||21.7|20.04|18.65||
2025-07-04 09:38:57|russ2000_2_0157|CNST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|10.1|8.62|7.25|46.56|35.34|35.53|21.05|||||||||||||||||||||
2025-07-04 09:38:58|russ2000_2_0158|CNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|3|3.25|2.375|2.188|2.125|2|2.219|1.813|1.5|1.563|1.281|1.063|1.063|0.688|1.219|0.906|1.25|0.969|0.875|0.906|1.125|0.9375|1|1|1.75|1.5313|1.6563|2.25|2.12|2.13|2.3|2.105|3|2.639|2.1|2.1|2.259|2.45|3.93|2.889|5.57|4.7|7.99|8.78|6.88|6.75|8.31|8.73|9.97|10.25|10.08|10.18|8.37|6.83|6.21|4.85|4|2.53|0.95|1.65|2.56|2.87|2.55|2.47|2.3|1.92|2.25|2.6|2.84|2.79|2.35|2.8|2.92|2.63|2.65|2.91|3.4|5.19|5.33|6.79|6.14|5.18|5.19|5.63|6.11|5.82|6.7|6.73|5.7|6.39|6.9|6.84|7.81|6.85|9.05|7.97|8.49|8|7.46|8.43|8.74|7.68|8.1|6.98|5.47|6.15|||||||||||||||||4.4|2.62|1.98||
2025-07-04 09:39:00|russ2000_2_0159|CNXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|15.3333|15.875|11.25|9.5417|8.4583|17.9167|17.5|33.0834|60.375|17.3125|12.8125|15.65|10.1702|15.72|9|9.79|6.2|6.99|6.64|7.46|9.6|7.1|8.8|7.18|7.2|7.03|7.76|5.11|5.6|6.38|5.53|5.99|7.73|12.95|17.73|11.18|13.17|13.07|10.51|10.78|7.11|4.89|4.31|5.02|5.73|6.22|6.35|6.85|6.5|7.95|8.76|8.64|8.67|10.13|9|8.87|12.16|10.77|14.49|16.85|15.27|21.32|20.39|21.14|22.76|22.37|24.64|25.79|20.21|21.98|24.26|22.99|26.46|27.57|27.77|26.14|24.62|27.35|24.41|29.71|38.45|30.7|42.04|32.8|35.65|49.88|44.2|43.43|44.49|||||||||||||||||72.58|63.8|65.4||
2025-07-04 09:39:02|russ2000_2_0160|COLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.43|24.37|26.5|28.06|31.32|36.16|37.86|31.1|35.38|38.5|||||||||||||||||23.86|22.93|16.57||
2025-07-04 09:39:04|russ2000_2_0161|COLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|19.08|19.59|16.72|8.99|16.31|13.26|8.32|9.75|15.86|23.99|22.62|16.72|19.19|15.51|11.79|11.13|20.68|23.04|23.43|18.53|||||||||||||||||30.5|29.05|29.14||
2025-07-04 09:39:06|russ2000_2_0162|COOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.94|5.76|9.24|11.4|12.36|13.68|32.52|34.92|32.4|22.2|26.4|34.08|27.72|28.44|29.28|28.44|28.68|19.8|16.2|13.8|15|9.3948|15.48|16.56|19.2|15.13|14.55|8.61|8.96|13.27|13.4|10.96|18.53|||||||||||||||||98.67|112.37|129.53||
2025-07-04 09:39:08|russ2000_2_0163|CPLG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|14.07|13.97|12.12|9.1|10.11|7.96|3.96|5.68|||||||||||||||||||||
2025-07-04 09:39:09|russ2000_2_0164|CPRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.1|3.04|2.68|3.24|3.45|3.73|2.17|2.16|1.97|0.4811|0.71|0.725|1.19|1.12|1.06|1.17|1.18|1.27|1.02|1.11|0.553|1.64|0.495|0.4301|0.8573|1.35|1.75|1.92|2.04|2.27|2.73|3.34|3.99|4.07|2.72|1.85|0.62|1.03|1.08|1.13|2.12|2.77|3.36|3.19|3.44|3.01|2.94|2.77|3.61|6.16|4.61|4.18|4.4|3.22|||||||||||||||||22.07|22.89|24.96||
2025-07-04 09:39:11|russ2000_2_0165|CRBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.8|1.3|3.26|4.11|8|8.55|6.2|7.45|7.75|7.4|6|5.65|6.9|8.58|7.2|5.28|4.57|5.17|8.01|8.21|||||||||||||||||17.82|7.55|7.42||
2025-07-04 09:39:13|russ2000_2_0166|CRD.B|price_second_month|0|3.4549|2.5183|2.1437|2.2686|2.1853|2.5183|2.7473|2.8201|3.0699|3.2156|3.9648|4.7789|4.5602|4.7789|5.2266|6.2781|5.6118|5.3099|3.5607|4.1646|4.4458|4.831|4.9975|5.4452|6.6113|9|10.9583|8.4584|9.6667|9.3333|9.4167|13.4167|15.5001|18.6667|17.75|17.3333|18.5833|14.25|13.6667|15.1667|11.8334|11.1667|10.6667|11|10.5833|10.6667|10.167|10.167|11.3333|10.333|10.583|10.583|11|12.917|13.75|15|16.5|21.125|20.688|19|18.125|17.625|15.25|11.375|13.75|12.4375|13|13.25|11.75|12.4375|12|11.9|10.5|13.05|12.21|12.15|11.3|6.73|6.72|4|5.48|6.22|7.25|5.08|4.95|5.01|7.85|6.99|7.22|7.35|6|6.06|6.09|7.91|7.25|5.93|6.83|6.43|4|4.12|5.98|14.28|11.24|7.95|4.46|4.63|3.84|3.83|3.36|2.67|2.95|4.4|7.29|7.17|6.31|4.4|3.6|4.47|6.27|8.26|6.8|7.58|10.34|8.47|9.8|9.01|8.97|9.09|7.29|6.38|5.98|4.92|8.57|11.34|13.21|10.82|9.35|9.92|10.02|8.97|7.96|8.72|9.08|10.28|8.32|8.66|10.11|6.83|5.74|6.96|||||||||||||||||11.16|12.22|9.86||
2025-07-04 09:39:16|russ2000_2_0167|CRNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.94|23.9|26.28|15.86|19.56|20.58|16.34|16.03|||||||||||||||||57.2|35.78|30.51||
2025-07-04 09:39:18|russ2000_2_0168|CRVS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|13.65|15.43|13.33|10.13|15.9|11.28|8.19|13.24|10.74|5.98|4.14|3.9|3.45|2.92|3.76|3.7|3.74|||||||||||||||||9.09|4.04|3.78||
2025-07-04 09:39:19|russ2000_2_0169|CSTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|11.75|15.8|22.34|29.2|41.71|47.81|54.48|49.72|52.83|61.61|63.41|60.53|40.5|41.09|35.42|39.47|39.55|27.85|33.4|37.55|28.9|25|21.65|15.15|18.75|15.65|17.06|14.28|14.45|15.81|11.32|10.94|10.96|||||||||||||||||4.39|3.79|1.7||
2025-07-04 09:39:21|russ2000_2_0170|CSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|19.56|17.98|17.26|21.5|19.02|20.37|17.4|16.38|16.94|14.54|15.15|16.92|15.12|12.18|10.16|||||||||||||||||||||
2025-07-04 09:39:22|russ2000_2_0171|CSWI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|30.5|33.44|32.36|36.2|37.1|35.35|41.5|48.2|45.85|48.75|56.2|52.97|57.34|64.23|65.77|74.15|69.99|68.43|73.48|||||||||||||||||||||
2025-07-04 09:39:23|russ2000_2_0172|CTMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|10.8|11.64|11.1|12.5|14.02|17.13|20.36|29.71|25.58|24.07|13.58|12.73|10.38|8.86|6.145|7.125|9.16|7.08|||||||||||||||||1.06|0.6772|2.65||
2025-07-04 09:39:25|russ2000_2_0173|CTSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|52.5|22.5|5.5|6.75|5.75|4|4|0.75|2.75|2|1.85|5.075|4.325|2.625|1.975|2.375|3.75|4.55|4.25|3.45|3.725|3|3.4575|3.25|2.525|3.175|2.725|3.3|6.275|5.75|6.375|5.6875|10.76|6.24|6.42|6.39|4.27|4.29|4.97|5.1|5.6|4.25|4.75|7.05|7.3|11.5|11.9|10.62|8.1|6.97|4.83|3.94|6.235|9.665|8.695|||||||||||||||||0.97|1.06|0.84||
2025-07-04 09:39:27|russ2000_2_0174|CUE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|8.61|4.94|6.62|8.32|7.79|11.41|17.85|27.23|19.48|||||||||||||||||1.22|1.23|0.638||
2025-07-04 09:39:28|russ2000_2_0175|CULP|price_second_month|1|||3.2307|2.9744|3.1794|2.2564|2.6667|3.3846|3.0769|3.1794|3.282|4.4102|3.8974|3.8974|4.7179|6.359|6.4615|5.6411|2.6667|2.8718|3.1794|2.5641|3.3846|3.5385|3.3846|3.5898|3.6411|3.4872|3.7948|2.9744|3.3846|3.282|4.1026|4.1026|4.8205|5.4359|4.3077|4.4|4.6667|6.6667|7.4667|7.8334|16.6667|12|9.25|8.5|10|9.5|7.75|10.75|11.125|10.875|13.5|14|15.25|17.25|18.125|20.75|20|20.5|12.938|7.9375|7.875|5.8125|10.5|7.25|6.3125|5.625|5.125|4|2|3.05|4.5|3.15|3.8|8.98|16.11|8.5|8.5|4.46|6.9|9.2|10.9|10.3|7.78|7.35|6.78|5.9|4.4|4.68|4.79|4.85|4.89|5.47|5.15|7|9|10.38|6.96|7.52|7.02|5.92|1.9814|3.08|5|5.57|9.98|11.99|10.96|9.8|10.36|9.28|9.39|8.45|8.52|10.98|10.25|11.76|15.01|15.91|17.39|18.71|20.45|19.74|17.41|18.15|21.68|26.75|31|32.07|25.47|26.22|27.63|29.77|37.15|31.2|32.5|32.75|33.5|30.55|24.55|24.2|18.9|19.23|19|16.3|13.62|7.36|8.61|12.42||||||||||||||||6.55|5.87|5|3.93||
2025-07-04 09:39:32|russ2000_2_0176|CURO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.23|23.01|30.76|13.4|9.86|10.04|13.96|13.47|9.64|7.05|8.02|||||||||||||||||||||
2025-07-04 09:39:33|russ2000_2_0177|CUTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12|12.01|17.89|14.8|24.29|39.44|25.53|18|23.33|28.44|34.95|26.33|22.16|14.97|12.68|10.58|11.87|7.85|6.67|7.48|9.13|9.27|9.43|9.87|6.99|7.01|9.38|9.14|7.5|7.89|9.34|7|7.42|8.97|12.9|9.38|9.31|9.43|10.58|9.92|9.69|10.14|12.58|14.32|13.5|13.15|11.27|10.48|10.93|16.9|21.9|22.15|34.95|41.1|46.2|39.7|33.4|20.95|16.71|18.62|30.7|37.58|24.23|13.295|17.03|||||||||||||||||||||
2025-07-04 09:39:34|russ2000_2_0178|CVCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.3752|10.2498|9.3764|9.251|9|8.7516|8.1268|8.7516|10.3466|10.626|10.2498|11.3124|11.7502|12.5|11.5632||11.8756|9.5018|9|8.25|7.064|7.126|6.5|6.876|7.626|8.876|10|9.75|10.126|5.65|5.7125|6.25|7.375|7.65|9.25|9.625|11.6|11.68|11.25|12.75|12.5|12|13.25|14.745|17|15.53|14.76|14.89|15.24|14.3|11.28|11.05|10.06|9.94|9.24|7.34|6.8|5.192|5.21|5.54|5.74|6.45|6.23|5.55|6.0501|6.45|6.18|5.971|6.7625|7.4|8.08|8.75|8.65|9.25|9.93|10.799|11.79|11.36|11.67|10.764|10.77|10.68|10.99|11.19|11.95|13.915|14.94|16.52|22|21.28|19.6|20.07|19.5|21.345|21.4|19.8|19.9|20.31|19.58|20.58|17.2|15.14|12.01|||||||||||||||||||||
2025-07-04 09:39:36|russ2000_2_0179|CVIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:39:37|russ2000_2_0180|CVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0834|4.509|4.979|5.2953|5.6067|5.5116|5.4182|5.5116|7.0252|7.4191|8.2124|9.1019|9.3472|7.325|6.1062|6.3476|6.5528|6.5528|6.9558|4.9364|4.8952|4.5986|4.6989|7.5174|6.6518|6.7205|6.3036|5.8913|7.4558|7.576|7.5039|7.3836|8.1467|8.4094|10.0003|10.46|10.1026|9.3867|10.1026|10.4579|10.4992|10.0788|11.0198|11.2982|11.0212|11.1089|12.2783|12.1923|12.6086|11.7641|11.661|11.2097|10.6738|8.7312|5.7531|5.3741|4.4671|4.2032|4.122|3.858|5.5162|5.5704|5.99|7.2422|7.1068|6.7684|5.7464|7.1948|9.205|10.403|10.4541|11.6552|12.1527|12.5222|14.6333|15.0885|15.7377|16.3048|15.5138|16.0623|16.6499|16.4971|17.3097|16.4705|17.6141|17.1204|20.7321|22.4684|22.287|21.6391|27.356|23.737|27.2109|28.381|22.8667|21.6|20.019|21.2952|21.51|20.6|13.25|12.9|||||||||||||||||||||
2025-07-04 09:39:38|russ2000_2_0181|CVNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|15.59|20.04|28.31|62.09|43.29|38|60.14|80.15|92.84|104.04|99.19|202.93|||||||||||||||||260.42|233.1|327.16||
2025-07-04 09:39:40|russ2000_2_0182|CVTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:39:41|russ2000_2_0183|CWBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|1.05|1.146|1.5|2.77|2.246|2.05|1.9|1.8|2|4.75|6.07|5.84|5.27|3.58|3.28|1.78|1.53|1.69|1.68|2.58|0.8672|||||||||||||||||||||
2025-07-04 09:39:42|russ2000_2_0184|CWCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|2.875|4.125|5.125|3.032|2.344|3.375|3.625|3.063|2.75|3.438|3.25|3.469|3.563|3.9063|3.5625|3.375|3.125|3.6484|3.5|3.5313|3.8125|4.5|5.525|5.315|6.625|7.13|6.75|6.655|7.225|7.3105|7.5355|9.75|10.1245|12|11.825|13.64|15.5|18.2|20.0485|19.57|24.05|31.32|27|24.13|25.99|26.38|30.12|32.95|22.56|20.21|22.29|10.7|10.83|13.96|19|13.18|12.84|11.89|9.88|9.25|10.4|9.12|8.15|7.51|8.27|7.27|8.14|7.35|9.1|11.08|12.87|12.36|12.56|10.76|11.86|12.28|10.47|11.58|11.74|11.89|11.27|13.54|12.78|11.5|10.35|11.65|12.1|13.1|12.55|12.85|13.45|12.44|13.27|13.75|14.66|16.13|16.16|14.67|12.35|||||||||||||||||26.93|27.07|27.03||
2025-07-04 09:39:44|russ2000_2_0185|CWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.29|12.86|15.66|17.44|16.1|18|17.85|18.25|19.65|15.65|17.95|20.4|18.26|14.6|15.58|17.33|19.77|21.53|21.2|25.58|||||||||||||||||29.49|28.02|30.77||
2025-07-04 09:39:46|russ2000_2_0186|CWEN.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.996|17.9203|22.3884|25.8748|22.6949|24.5722|24.56|15.71|14.6|12.05|14.83|16.68|15.34|17.4|17.48|18.02|19.33|15.38|17.87|20.18|18.03|14.39|14.91|16.43|18.92|21.06|19.82|24.41|||||||||||||||||27.81|26.46|28.85||
2025-07-04 09:39:48|russ2000_2_0187|CWH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8|26.88|36.54|46|40.8|19|19.76|18.87|14.9|11.08|7.5|12|14.91|21.6|30.49|||||||||||||||||24.44|19.49|16.26||
2025-07-04 09:39:50|russ2000_2_0188|CWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.33|16.86|16.84|19.39|18.19|10.25|11.61|||||||||||||||||15.3|11.89|10.03||
2025-07-04 09:39:51|russ2000_2_0189|CYCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|9.51|1.85|4.28|3.98|6.82|||||||||||||||||2.2|2.67|2.81||
2025-07-04 09:39:53|russ2000_2_0190|CYRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.6235|699.7207|682.9274|615.7542|335.8659|106.3575|33.5866|173.5307|210.476||95.162|119.7922|96.2816|89.6762|55.9777|45.9017|89.5642|61.5754|53.1788|55.9777|21.2715|7.9488|7.9488|12.8749|10.6358|11.4194|9.5162|8.6206|5.7097|4.7021|2.463|4.6461|4.813|4.7021|5.5978|5.1499|4.7021|5.1276|5.2619|5.609|0.5606|2.7709|2.2858|1.4554|1.8006|2.03|2.42|3.56|3.44|6.85|7|9.06|10.17|14.19|10.42|11.95|17.38|21.76|14.66|16.7|23.1|33.11|||||||||||||||||7.08|5.57|6.01||
2025-07-04 09:39:55|russ2000_2_0191|DBI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.65|14.69|17.675|15.32|19.76|21.375|17.67|14.54|8.7|8.08|6.755|6.645|5.85|4.92|4.81|7.985|13.455|12.765|11.94|14.675|19.375|20.275|24.61|23.33|22.04|27.605|26.61|33.3|32.435|33.805|36.565|41.635|42.19|38.9|28|30.11|36.04|36.88|34.6|24.8|24.35|27.97|21.01|20.77|24.82|20.25|16.9|21.5|21.47|22.31|26.06|34.1|23.34|22.22|18.59|16.88|15.83|3.17|6.28|5.43||||||||||||||||7.38|5.34|3.65|2.38||
2025-07-04 09:39:58|russ2000_2_0192|DCPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|25.04|26.5|38.31|23.99|29.55|24.57|38.85|47.01|53.85|58.77|45.34|||||||||||||||||||||
2025-07-04 09:39:59|russ2000_2_0193|DFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|26.2|22.47|21.17|20.3|17.31|15.75|20.56|16.66|16.63|13.01|10.95|9.9|8.4|8.63|11.1|||||||||||||||||60.25|49.57|54.48||
2025-07-04 09:40:00|russ2000_2_0194|DLTH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.14||||||||||||||||3.76|3.09|1.74|2.1||
2025-07-04 09:40:02|russ2000_2_0195|DNLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|20.79|16.82|18.6|21.91|19.98|18.56|17.665|19.02|27.42|31.25|||||||||||||||||25|16.56|13.24||
2025-07-04 09:40:03|russ2000_2_0196|DOMO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|19.63|40.33|27.32|15.98|21.72|9.94|32.17|38.33||||||||||||||||7.51|7.08|7.76|13.97||
2025-07-04 09:40:05|russ2000_2_0197|DOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:40:06|russ2000_2_0198|DRRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|7|9|8.8|10.64|7.79|7.2688|5.45|2.69|1.45|3.65|2.33|2.22|3|3.8|1.63|2.3|2.67|3.49|5.85|5.1|5.69|4.22|3.79|3.99|4.03|4.33|5.08|5.33|4.97|4.23|5.25|3.75|2.64|2.27|2.38|2.25|2.13|2.63|2.08|2.75|3.29|3.12|1.71|1.31|0.7397|0.8|0.9791|0.9299|1.12|0.9084|1.1|1.49|1.48|1.38|1.58|0.96|1.05|2.44|2.06|2.28|1.06|1.2|1.71|1.4|1.03|1.22|1.55|1.15|1.22|1.9|1.29|0.8378|0.7816|0.7278|1.64|1.89|2.09|2.46|2.05|||||||||||||||||0.88|0.798|0.5313||
2025-07-04 09:40:08|russ2000_2_0199|DS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7828|7.2494|9.1625|9.8836|12.2337|11.7077|12.4076|13.4681|13.4384|12.8827|12.5094|11.6228|10.9993|10.3927|11.5762|12.713|12.5051|12.45|6.8761|5.6926|4.5601|4.2334|2.77|0.0636|0.123|0.403|0.5896|0.8484|0.8738|1.1156|1.0265|2.5239|3.4105|2.0955|2.333|1.7858|2.3924|2.8718|3.2196|3.3681|4.6491|4.8774|4.8321|4.8412|5.2297|5.0468|4.81|4.8|4.84|5.22|4.9|4.31|3.34|4.42|4.61|4.59|4.19|3.48|2.61|5.89|5.05|6.46|6.21|4.9|4.52|4.87|4.71|3.96|2.86|1.93|1.6|||||||||||||||||||||
2025-07-04 09:40:09|russ2000_2_0200|DSKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72||10||||9.62|9.8358|9.82|9.87|10|9.44|12.93|12.69|10.06|9.59|9.02|4.02|4.92|4.32|1.57|2.84|3.59|2.64|6.225|||||||||||||||||||||
2025-07-04 09:40:10|russ2000_2_0201|DWSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6562|7.1421|5.7143||2.8571||4.6424|3.5711||3.214|4.9995|3.3939|2.8571|2.4997|1.4286|5|2.8571|3.5714|1.6086|1.7857|2.8571|3.3943|2.5886|2.2314|2.68|3.2|2.8286|1.6|0.5143|21.2286|18.5429|16|13.2|13.4857|13.7429|12.8571|13.2571|11.4857|5.4286|7.1714|8.7143|10.6286|29.3714|17.4857|25.1429|31.6286|29.314|22.1714|24.8517|30.0286|29.2857|26.5429|21.9714|20.1714|18.7143|5.3143|5.6286|14.2571|11.1714|11.3143|11.6|9.7714|10.6429|8.9143|15.6571|17.0857|18.2286|18.2286|28.9714|26.0857|17.0286|19.9714|27.4286|25.5714|22.6571|20.8857|20.1429|13.2571|11.0286|8.5429|6.1905|5.381|4.8476|4.1238|2.7905|6.3333|6.9619|7.3238|7.3524|4.1048|3.8762|4.8095|5.51|7.29|6.22|4.29|3.85|2.34|2.11|2.6|2.06|1.3|1.71|||||||||||||||||1.5|1.45|1.33||
2025-07-04 09:40:13|russ2000_2_0202|DZSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2275|83.75|80|64.25|70|68.75|65.5|59|61|52.25|40.25|35.5|29|33|30.75|31.5|27|23.75|9.25|1.3675|3.8125|6.51|9.25|11.625|12.73|7.65|5.85|13.25|12.35|11.5|7.35|4.6515|6|4.45|3.23|2.15|4.628|4.95|13.9|28.3|20.3|14.9|17.3|10.85|7.025|11|8.95|5.7|6.5|5.75|5.95|5.55|5.35|5.94|6.5792|8.6|10.79|10|10.47|13.47|14.07|13.07|10.67|7.44|7.63|6.16|11.43|||||||||||||||||0.75|0.651|0.0209||
2025-07-04 09:40:16|russ2000_2_0203|ECOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|6.66|8.74|1.71|1.91|1.51|0.7301|0.9295|1.77|||||||||||||||||12.2|15.22|5||
2025-07-04 09:40:17|russ2000_2_0204|EDIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.02|16.82|15.29|23.54|13.75|21.26|28.05|36.64|35.65|30.97|27.42|20.95|21.15|24.3|29.23|20.98|27.29|34.42|||||||||||||||||2.24|1.92|1.72||
2025-07-04 09:40:19|russ2000_2_0205|EEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|23.03|21.95|20.77|15.61|11.65|12.52|11.87|9.21|9.91|6.95|2.22|2.76|||||||||||||||||4.97|4.11|4.58||
2025-07-04 09:40:20|russ2000_2_0206|EGAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3850|5300|1100|868.75|400|334.375|297|154|175|95|5.4|3.7|2.7|2|2.9|3.4|2.641|2.75|1.55|0.6|1.3|1.01|0.68|0.8|0.8|1.25|1.45|1.25|1.35|1.15|1.1|1.02|0.6|0.75|0.86|0.8|0.49|0.5|0.5|0.74|1.06|0.95|0.78|0.82|1.07|1.89|2.8|4.02|5.79|5.34|3.95|5.1|4.3985|7.22|8|10.84|12.04|8.77|6.685|6.16|5.16|3.52|3.715|3.29|4.54|3.74|3.2|3.2299|2.35|2.05|1.55|1.8|3.55|7.4|12.15|13.75|7.04|11.41|8.23|6.94|7.7|10.16|10.11|11.47|||||||||||||||||5.33|4.9|5.39||
2025-07-04 09:40:22|russ2000_2_0207|EGLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676666.6667|762740.7407|665777.7778|698444.4444|828592.5926|857111.1111|1079037.037|1123629.6296|1289555.5556|1305111.1111|1346074.0741|1728740.7407|1360074.0741|224518.5185|184592.5926|403407.4074|258740.7407|280000|261333.3333|261333.3333|242666.6667|259259.2593|211555.5556|149333.3333|100592.5926|56518.5185|95407.4074|43037.037|38888.8889|31240.7407|25277.7778|55092.5926|46407.4074|48222.2222|49388.8889|44203.7037|16203.7037|1972.6|1395.8|1416.8|821.8|453.6|88.186|77.84|42.14|42.35|38.43|32.27|31.43|30.87|33.88|38.22|37.73|33.32|33.04|32.83|31.85|31.08|22.47|14.35|17.99|||||||||||||||||||||
2025-07-04 09:40:24|russ2000_2_0208|EGRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.71|12.7|34.19|67.72|79.01|87.59|60.49|48.99|59.75|78.96|72.21|72.95|54.39|58.17|56.14|66.94|68.34|50.4|46.23|52.87|55.55|55.79|49.32|53.61|40.4|||||||||||||||||0.71|1.2|1.9||
2025-07-04 09:40:26|russ2000_2_0209|EIDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|14.13|18.47|31.21|41.81|56.33|50.58|48.91|43.28|||||||||||||||||||||
2025-07-04 09:40:27|russ2000_2_0210|ELF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|27.7|25.21|20.31|21.61|18.44|18.82|13.55|12.76|7.3|10.52|17.57|16.39|16.2|16.57|18.73|||||||||||||||||129.52|70.25|112.49||
2025-07-04 09:40:29|russ2000_2_0211|ELOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|3.38|3.6|4.62|5.38|3.8|6.8|6.8|14.15|18.32|15.57|13.43|9.23|6.28|4.56|3.59|3.6|3.4|||||||||||||||||||||
2025-07-04 09:40:31|russ2000_2_0212|ELVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.33|7.55|7.37|7.72|9.54|4.51|4.48|4.27|4.47|4.15|3.25|1.76|2.12|||||||||||||||||||||
2025-07-04 09:40:32|russ2000_2_0213|EML|price_second_month|0|1.9574|1.7769|2.1795|2.3183|2.5959|3.2901|2.8181|3.1111|3.3333|2.9445|2.7222|3.3889|3.4074|2.8148|3.0555|3.4074|3.7593|5.2593|3.7407|5.1852|5.4444|4.2593|3.8148|4.4074|4|5.6296|5.3333|4.8518|5.7407|5.3333|4.9259|5.4444|5.0556|4.9444|4|5.4444|5.8889|4.6111|4.6111|5.2223|5.3889|5.0556|5.6667|7.2777|7.0556|6.2778|5.8887|5.9447|6.5553|5.6113|5|5.3333|5.1667|5.8333|6|6.0553|5.6667|6.4447|8|9.6113|11.8613|9.278|11.5|10.5556|11.6111|10.9583|10.5|10.0417|8.5833|9.5|10.1667|10.1333|9.8333|9.4333|8.5667|9.8|10.2667|8.5333|7.4667|7.8667|9.2|10.2333|9.56|10.4667|10.4933|10.2|12.6267|15.6667|14.7267|16.4|13.2667|14.4|14.7|14.6267|18|24.38|29.26|21.26|19.81|16.9|16.47|14.65|9.25|11.2|13.5|16.49|14|12.89|13.75|16.99|18.3|19|17.75|19.51|19.55|19.2|17.31|17.05|14.77|16.63|14.78|16.63|17.2401|15.91|15.49|15.76|16.82|19.65|19.35|16.4599|17.83|15.84|16.42|19.2|21.45|19.35|30.45|26.15|28.8|25.5|30.55|29.5|27.3|29.1|24.32|22.06|27.48|25.47|18.71|21.9|||||||||||||||||28.72|28.1|22.37||
2025-07-04 09:40:35|russ2000_2_0214|ENFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:40:36|russ2000_2_0215|EOLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|26.79|14.96|24.65|14.51|14.32|13.99|8.68|4.61|3.86|||||||||||||||||13.69|14.59|9.19||
2025-07-04 09:40:37|russ2000_2_0216|EPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4208|14.6455|16.2676|19.6212|17.1296|13.2143|14.0745|16.1211|18.6053|21.7272|22.3279|19.1689|23.1065|26.2506|28.0971|33.5622|33.629|30.4403|34.6301|43.2987|46.6282|46.213|39.5391|41.8008|38.6418|47.4662|48.8158|64.9295|73.8651|76.5198|81.3325|69.0896|59.2345|60.8584|31.8122|32.9245|38.2265|49.4164|42.9576|41.4968|40.9035|48.1187|51.997|51.3667|55.7418|55.9717|50.0912|56.691|53.7026|50.6103|57.4251|67.1393|73.5611|73.9541|81.8738|71.5441|85.0476|88.3845|95.2438|101.2725|107.279|88.06|81.71|76.36|79.22|79.47|81.15|73.84|72.09|75.03|57|50.15|45.02|56.39|43.72|45.02|30.89|27.84|30.3|30.36|29.13|30.58|||||||||||||||||36.58|31.47|27.62||
2025-07-04 09:40:40|russ2000_2_0217|EPRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.15|16.97|21.26|22.71|26.09|22.91|13.64|16.97|||||||||||||||||34.1|32.72|32.5||
2025-07-04 09:40:41|russ2000_2_0218|EQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.45|3.86|3.25|4.81|3.45|5.89|||||||||||||||||0.751|0.7639|0.39||
2025-07-04 09:40:43|russ2000_2_0219|EQBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|23.43|24.19|31.32|33.68|29.74|34|35.16|36.94|40.19|41.06|37.76|33.89|25.64|24.98|29.53|27.19|17.04|15.84|||||||||||||||||47.99|42.94|38.94||
2025-07-04 09:40:44|russ2000_2_0220|ERI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:40:45|russ2000_2_0221|ESQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|18.21|23|25.01|25.35|25.08|24|22.52|23.1|24.1|22.8|16.88|16.71|||||||||||||||||77.69|77.12|90.74||
2025-07-04 09:40:47|russ2000_2_0222|ESSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9799|11.45|12.12|12.55|13.47|13.47|12.65|13.95|13.54|12.36|11.71|13.21|10.8|13.15|12.8|11.78|11.28|10.76|9.7|10.35|10.33|10|11.4|10.55|11.02|11.48|10.68|10.64|11.36|11.3|12.15|12.97|12.6|13.29|13.39|13.69|13.71|14.81|16.53|14.59|14.69|16.19|15.39|15.45|16.05|16.01|16|15.35|14.96|17.37|17.5|13.35|13.75|||||||||||||||||20.67|21|18.39||
2025-07-04 09:40:48|russ2000_2_0223|ESTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.5|0.7|0.8|0.7|0.7|1|0.9|0.3|0.25|0.25|0.2|0.35|0.45|0.4|1.1|1.1|1.11|1.15|1.95|2.2|1.9|1|1|1.7|1.4|1.3|1.4|1.2|1.4|2.27|4.2|5|5.2|6.8|14|11.9|20.7|22.5|25|22.8|20.3|20.8|18.3|14.2|11.3|10.9|10.6|20.9|17.4|7.5|7.1|8|8.2|8.5|7.9|9.5|10.1|11.4|18.02|16.2|12.85|16.218|22.34|18.5|13.99|14.75|16.51|13.78|15.25|18.96|21.19|26.5|35.49|22.4725|29.67|24.34|16.95|13.96|11.58|14.84|10.23|14.38|12.9|12.92|9.71|8.79|9.2|9.27|8.47|7.37|6.69|6.72|3.44|4.46|3.85|2.82|3.45|||||||||||||||||||||
2025-07-04 09:40:50|russ2000_2_0224|ESXB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|7.23|7.39|7.44|7.4|7.52|7.32|4.52|3.36|3.5|3.61|3.2|2.73|3.098|2.76|1.15|0.76|1.42|1.1401|1.15|1.05|1.34|1.95|2.37|2.4511|3.39|3.18|3.64|3.68|4|4.2|4.41|4.44|4.42|4.45|5.05|5.36|4.95|5.1|5.44|6.06|7.95|8.1|8.35|8.25|8.3|9.25|9|8.31|7.8|7.28|7.62|8.69|9.05|5.63|5.1|||||||||||||||||||||
2025-07-04 09:40:52|russ2000_2_0225|ETSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|9.29|7.39|9.25|13.47|12.73|12.12|13.36|16.17|16.32|25.31|31.71|48.31|54.04|56.67|65.03|53.41|43.38|49.89|74.08|125.48|||||||||||||||||54.86|51.19|55.35||
2025-07-04 09:40:53|russ2000_2_0226|EVBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|19.15|26.16|23.34|27.12|31.91|46|59.56|54.77|70|82.26|86.21|86.24|104.4|135.53|137.61|||||||||||||||||||||
2025-07-04 09:40:54|russ2000_2_0227|EVBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.898|17.2336|20.8526|20.8095|22.0952|20.4762|20.4857|24.25|24.25|22.5|22.199|26.9|23.2502|23.05|21.8|22.01|19.55|22.22|20.5|20.31|20.8|19.5|19.18|16.885|17|17.05|16.2801|16.5|12.7|13.75|12.15|12|12.75|12.67|12.7|13.73|14.2|14|12.8|11.85|14|15.75|15.6|16.2|17.68|17.55|19.3|20.6|22.4|23|23.4|23.02|24.28|24.4|22.76|24.25|24.5|23.52|27.29|30.2|39.5|39.95|40|42.25|42.75|46.95|47.55|42.92|35.5|35.96|34.11|40.18|39.27|25.27|22.89|||||||||||||||||||||
2025-07-04 09:40:56|russ2000_2_0228|EVH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.42|8.48|15.32|24.81|18.85|19.7|22.7|16.55|12.65|14.65|20.7|25.1|24.6|14.07|10.01|6.56|7.76|9.25|8.74|13.05|||||||||||||||||12.92|8.99|7.45||
2025-07-04 09:40:58|russ2000_2_0229|EVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1|0.875|1|0.813|1|1.125|1.25|1.063|0.625|0.906|1|0.875|1.188|0.875|1.5|2.625|2|2.25|2|4.6875|1.75|1.625|1.5|0.97|0.7|0.72|0.46|0.8|0.6|0.45|0.46|0.64|0.65|0.65|1.75|1.85|1.65|2.61|2.15|3.15|2.53|2.67|2.32|2.2|2.01|1.83|2.51|2.1688|1.95|1.82|1.57|1.1|1.15|0.9|0.9099|0.81|0.96|0.96|1.07|1.16|1.14|1.07|1.1|1.3501|1.29|1.2499|1.5|1.42|1.31|1.41|1.9|1.5001|1.85|1.85|3.6002|3.236|2.66|2.49|2.74|2.27|4.29|4.64|4.32|3.23|4.04|5.11|13.9|23|20.4|29.75|27|35.55|39.8|47.4|34.52|40.5|35.9|29.81|30.5|22.07|18.86|24.69|||||||||||||||||19.64|17.32|18.54||
2025-07-04 09:41:01|russ2000_2_0230|EVLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|9.92|8.79|7.48|5.49|4.51|5.06|4.37|4.44|||||||||||||||||0.0005|0.0025|0.0004||
2025-07-04 09:41:02|russ2000_2_0231|EVOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.52|26.19|26.72|29.44|29.68|28.07|25.28|22.14|28.73|||||||||||||||||||||
2025-07-04 09:41:03|russ2000_2_0232|EVRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.86|15.37|14.6|15.72|15.97|16.23|11.1|4.39|5.27|6.65|5.94|2.63|2.44|6.94|8.41|7.39|7.77|7.84|3.62|2.38|3.52|3.2|2.94|4.06|5.61|7.28|7.5|7.43|7.17|6.7|7.83|8.94|8.53|8.47|7.75|7.11|7.11|7.82|5.17|3.57|2.55|1.14|2.19|2.4|3.25|6.81|7.61|8.85|7.45|7.4|8.56|6.5|7.67|11.73|8.94|12.98|10.4|5.91|7.27|||||||||||||||||13.47|13.77|14.11||
2025-07-04 09:41:06|russ2000_2_0233|EXTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.53|14.25|18.67|30.44|27.87|27.32|30.22|25.87|28.39|27.78|22.5|17.93|13.92|9.79|5.57|5.65|6.47|5.12|||||||||||||||||||||
2025-07-04 09:41:07|russ2000_2_0234|EYE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.51|36.08|42.96|36.77|33.69|27.36|26.99|30.2|33.83|27.43|37.52|||||||||||||||||12.1|12.71|19.81||
2025-07-04 09:41:08|russ2000_2_0235|FATE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.49|5.22|3.76|4.87|6.14|6.13|4.13|1.62|1.57|2.6|3.18|4.07|3.33|3.97|4.36|11.26|10.99|12.5|15.36|14.42|20.25|15.88|15|30.37|33.79|34.75|||||||||||||||||3.17|1.12|1.21||
2025-07-04 09:41:09|russ2000_2_0236|FBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.35|5.79|4.85|7.31|9.77|8.03|1.65|2.77|1.79|2.13|2.05|2.42|2.95|2.48|2.97|2.98|2.82|2.8|2.41|3.09|3.88|4.85|4|4.26|3.29|1.94|1.22|2.15|1.92|1.76|1.93|2.39|3|3.44|||||||||||||||||2.13|1.57|1.89||
2025-07-04 09:41:11|russ2000_2_0237|FBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.32|32.23|34.4|34.57|42.21|40.89|40.91|44|38.66|35.26|35.06|35.22|38.66|33.18|24.94|26.39|||||||||||||||||56.45|50.52|43.65||
2025-07-04 09:41:13|russ2000_2_0238|FBM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|12.69|14.91|13.69|15.35|14.03|9.78|9.51|15.55|17.24|20.92|15.33|13.71|15.88|||||||||||||||||||||
2025-07-04 09:41:14|russ2000_2_0239|FBMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.875|9.75|12.125|13.875|14|19|23.2|24.15|26.4|25.81|23.51|21.92|21|20.5|19.3|14.5|12.5|7.25|9.97|6.81|7.02|8.16|8.83|8.14|9|9|10.6|9.29|7.57|9.51|9.11|9.58|9.5|11.18|13.7|14.34|14.52|14|14.33|14.61|15.3|14.581|16.9|17.01|17|17.9|16.4|17.26|23.65|29|28.1|28|32.95|31.75|34.75|40.55|35.22|32.67|30.98|31.34|33.5|32.82|21.7|21.97|||||||||||||||||||||
2025-07-04 09:41:15|russ2000_2_0240|FCBP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.36|22.39|22.03|21.56|20.36|22.72|24.16|14.04|14.55|||||||||||||||||||||
2025-07-04 09:41:16|russ2000_2_0241|FCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5002|14.2495|15.2|13.6|13.4|13.6|11.2|11.2|10.8|11.8|12|11.5|10|11.72|14.5|14|12.95|17.03|19|19.65|20.99|24.5|21.84|21.5|20.17|21.92|18.5|18.35|19|18.25|18.25|17.8|17.95|17.5|16.9595|14.84|14.76|15|14|11.8001|8.835|5.9|7.5001|6.76|6.04|6.25|6.6|5.52|5.2215|6.65|6.94|5.95|5.9|7.27|8.1499|8.27|8.5001|9.2|10|10.59|10.1|10.95|10.95|10.7896|10.733|11.73|12.3|11.95|13.48|13.491|14.49|15.1|16|21.5|21.55|20.7|24.5|21.4|23.1|25.9|23.48|19.8|17.89|18.02|20.4|21.31|14.94|13.36|||||||||||||||||26.01|24.93|23.7||
2025-07-04 09:41:19|russ2000_2_0242|FCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3995|3.3713|3.5398|4.1581|3.933|4.0119|3.3042|2.7287|2.5664|3.562|3.3204|4.4603|4.5841|5.2297|6.0466|5.2713|7.3475|7.9362|7.7859|7.4417|8.0045|9.3513|9.0358|9.337|9.9107|12.0778|11.1441|12.0417|12.1682|11.714|11.7076|11.7013|11.4863|12.4034|12.3095|10.7004|9.8892|10.0156|8.9901|7.4622|6.5397|4.1415|5.052|6.6264|4.5892|5.7981|6.1507|5.2104|6.66|7.5277|6.1703|5.6026|5.364|7.239|7.645|7.904|7.7227|8.2086|8.3448|9.2336|9.1973|9.48|9.5238|9.2425|10.1315|10.5215|10.9738|10.9905|11.8762|11.63|12.49|13.11|15.15|19|17.15|17.3|18.1|19.5|21.2|21.5|19.78|18.5|18.99|17.31|19.59|20.1|12.98|12.2|||||||||||||||||||||
2025-07-04 09:41:21|russ2000_2_0243|FCPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|19.44|20.43|19.66|22.18|24.37|25.18|26.45|21.96|22.79|26.97|27.74|27.86|28.99|27.84|27.93|28.69|22.28|25.25|||||||||||||||||29.71|28.75|27.61||
2025-07-04 09:41:22|russ2000_2_0244|FDBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4847|15|||17.576|17.6513||19.2427||19.6967|20.9093||22.2727|22.1213|22.424|22.2727|22.2727|22.3633|22.424|22.1213||||25|24||24.6667|24|23.3333|23.1667|23.5|23.9667|23.6667|24|26.3333|26.5|23.5|21.8333|22.3333|24.6667|22.6667|19.6667|19.1667|18.5|18.6667|19.6667|16.3333|14.6667|14|13|11.3333|10.3333|8.0333|12.6667|12.1667|13|12.9|12.3333|13|15.1667|13.5|13.62|13.5|14.3067|16|16.9|19.3333|17.2067|17.6667|19.8333|20.4333|22|22.8333|21.6667|23.3333|20.6667|20.8333|22|24|26.6667|29.3333|32.1|38.78|49.75|50|58.55|61.1|58.69|59.68|58.1|66.39|55.8|38.4|46.49|||||||||||||||||53.7|44.85|40.78||
2025-07-04 09:41:25|russ2000_2_0245|FENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0413|20.5058|32.5265|16.9703|22.6271|10.6065|30.5466|28.2839|37.3347|27.1525|45.3674|67.8814|50.3453|51.4767|45.8199|45.2542|42.9915|62.9034|109.1758||||3.3941|3.7335|3.1452|2.1269|3.0094|1.9233|1.1766|0.8146|0.6562|1.4029|0.8146|0.5657|0.7014|0.6788|0.3618|0.0871|0.0566|0.0679|0.1584|0.1186|0.0792|0.0905|0.0905|0.0611|0.1335|0.141|2.19|1.32|0.6|0.513|0.45|1.098|1.776|2.934|0.8028|0.729|1.8|5.34|2.5794|2.4668|2.59|2.4276|2.42|0.287|1.75|2.39|2.06|1.6623|3.14|3.8903|7|9.95|9.01|11.23|9.67|6.65|7.18|3.89|4.44|5.85|8.1|7.32|5.66|||||||||||||||||6.06|7.02|8.12||
2025-07-04 09:41:27|russ2000_2_0246|FFWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.965|9.45|10.685|11.435|10.575|11.475|12.575|14.425|16.4|15.6|16.65|19.16|18.26|19.23|16.08|16.01|15.55|13.62|13.77|16.42|15.22|14.71|15.52|||||||||||||||||7.95|5.09|5.16||
2025-07-04 09:41:29|russ2000_2_0247|FG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:41:30|russ2000_2_0248|FGBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5868|13.2149|13.2397|15.5372|20.5702|20.9669|21.8512|22.2314|23.0545|25.1364|23.0182|19.1364|19.0455|18.8636|16.6364|19.8727|17.44|12.74|12.72|||||||||||||||||14.31|8.54|8.85||
2025-07-04 09:41:32|russ2000_2_0249|FIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|27.99|12.33|14.06|15.48|8.36|5.88|5.23|5.97|6.74|4.78|5.39|6.06|5.51|6.7|4.88|2.85|6.89|6.46|6.49|6.46|||||||||||||||||||||
2025-07-04 09:41:33|russ2000_2_0250|FIXX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|16.42|21.99|24.24|20.42|18.54|15.25|15.82|16.215|11.12|||||||||||||||||||||
2025-07-04 09:41:34|russ2000_2_0251|FLNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|36.1|36.7|35.5|37.3|38.5|39.1|41.1|25|21.25|8.75|15.25|12.55|10.15|8.85|3.5|8.5005|8.45|7.85|5.6|5|5.25|8.55|6.2|6.25|4.599|3.1005|3.9|5.6|6.99|6.61|10|4.64|5.09|4.9|3.6|3.65|5.35|4.55|4.4|3|2.8|2.4|3.56|4.95|5.15|3.15|1.7|2.9|2.07|2.57|||||||||||||||||2.76|2.71|1.8||
2025-07-04 09:41:36|russ2000_2_0252|FLOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|17.87|29.26|29.41|31.34|33.88|37.33|32.8|43.76|48.76|44.16|48.25|35.86|34.9|36.26|32.02|47.99|35.74|35.42|44.44|||||||||||||||||33.6277|31.7494|30.6779||
2025-07-04 09:41:38|russ2000_2_0253|FMAO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.875|13.75|12.5|11.125|11.525|11.25|11.125|11.17|11.25|10.175|9.5|9.025|10.875|11.125|9.625|9.375|8.8|9.875|7.6|8.375|9.05|9.375|8.75|9.15|9.25|8.95|8.925|9.41|10.62|10.1|10.07|10.675|10.8|10.625|10.325|11.505|11.975|12.88|13.495|12.75|13.875|13.125|13.5|13.75|14.275|15.1255|17.25|20.975|28|32.995|40.34|37|41.14|45.49|41.07|31.87|30.46|24.97|25.82|27.18|22.85|21.82|||||||||||||||||33.52|25.7|23.81||
2025-07-04 09:41:40|russ2000_2_0254|FMBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4444|10.3704|9.4815|8.8148|8.2963|8.3704|9.9||10.0741|10.4444|11|11.9911|12|11.8933|12.8889|13.9778|19.6667|20.5333|20.8889|21.7778|24|25.6667|26.8333|27.1667|27.3333|27.1667|27.5333|26.8333|27.8667|27.6667|27.8667|27.8|27|26.1|25.05|26.45|25|24.5|19|17.75|18.75|18.3|17.5|17.75|18.5|17.25|18.35|18.5|18.7||22|25.5|25||24|23.01|22.03|22.5|21.86|21.2201|20.8875|19.9|19.45|20.21|21.67|22.56|25.46|25.72|24.79|31.83|33.46|33.44|34.37|41.82|34.14|37.76|41.1|37.03|35.69|34.5|31.29|35.28|31.02|25.71|26.59|||||||||||||||||42.01|38.1|35.28||
2025-07-04 09:41:42|russ2000_2_0255|FMNB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.152|13.0493|13.4996|11.0861|8.1864|7.8919|7.6564|8.9521|9.6117|11.0534|11.0534|11.1015|11.1015|13.2843|15.049|16.1765|16.0294|16.25|16.9|17|16.6|17|15.85|14.8|13.95|12.7|11.9|11|11|10.53|10.5|10.5|9.65|7.8|7.5|8.45|6.35|5.5|5|6.25|5.1|4.85|4.35|4.2|3.9|3.55|4.88|4.8|4.25|4.4|5.54|6.27|6.04|6.01|6.28|6.22|6.13|6.3|7.42|7.47|7.65|8.32|7.88|8.14|8.31|8.3|8.36|9.17|9.86|12.05|13.8|13.65|13.25|14.3|13.5|15.8|15.8|13.34|14.46|14.42|13.5|15.28|15.03|11.6|12|||||||||||||||||15.65|14.49|13.23||
2025-07-04 09:41:45|russ2000_2_0256|FNKO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|9.9|23.3|15.89|19.96|21.38|22.22|14.3|8.69|5.13|5.78|||||||||||||||||11.75|12.32|4.19||
2025-07-04 09:41:46|russ2000_2_0257|FNWB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4899|11.8|13.97|12.56|13.14|13.4|14.82|15.44|16.4|15.85|18.27|16|16.2|16.63|15.48|16.49|16.09|15.96|17.13|16.14|12.91|11.94|||||||||||||||||11.4|10.81|8.8||
2025-07-04 09:41:48|russ2000_2_0258|FOCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|37.85|28.05|20.52|28.11|27.19|27.84|35.39|||||||||||||||||||||
2025-07-04 09:41:49|russ2000_2_0259|FOLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|14.78|10.39|10.35|13.49|8.9|10.3|6.64|10.31|3.5|3.85|3.28|3.09|4.15|6.26|7.45|4.08|2.4|6|4.98|5.02|5.76|2.78|3.45|2.66|2.38|2.63|2.21|5.5|8.13|8.63|11.96|16.18|11.33|6.57|7.1|6.69|9.23|6.08|8.44|14.09|13.22|13.76|15.16|13.61|10.5|11.42|12.18|9.89|9.71|9.545|12.18|14.69|||||||||||||||||9.98|9.49|6.07||
2025-07-04 09:41:51|russ2000_2_0260|FONR|price_second_month|0||||||||||||||||||||||||||||||||13.2825|31.25|24.22|39.0625|37.5|33.595|48.4375|32.0325|50|37.5|34.375|64.0625|62.5|37.5|38.2825|56.25|50|75|75.775|69.15|60.15|64.075|62.5|66.4|69.525|69.525|70.325|83.6|66.4|62.5|32.825|46.1|32.825|30.4688|25.7813|50.7813|68.75|57.8125|62.5|44.5313|26.9531|36.75|45|35.5|28.25|36.75|32.75|29.25|23.75|25.25|46|30.5|36.25|30.75|27.5|38.75|37.75|29.25|27.25|22.75|18.5|10.5|9.2375|8.5|6.375|5.6|7.4|7|4.27|2.72|1.56|0.89|0.68|2.16|1.9399|1.82|1.36|1.55|1.5|1.34|2.02|2.11|1.87|1.77|2|4.24|3.28|4.85|5.39|6.59|5.31|19.3|22.66|12.95|12.22|11.86|13.34|10.85|9.61|15.92|16.44|15.92|20.56|20|18.5|25.3|29.6|24.85|24.7|26.7|26.2|22.03|21.65|19.2|24.1|19.87|19.98|23.9|25.37|||||||||||||||||16.47|14.94|14.5||
2025-07-04 09:41:53|russ2000_2_0261|FPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|11.25|11.15|11|10.1|11.15|10.52|11.12|11.65|11.11|10.8|9.73|8.92|9.07|7.52|8.5|6.99|6.2|5.37|6.29|6.19|6.38|6.47|6.94|6.79|||||||||||||||||12.71|11.73|11.32||
2025-07-04 09:41:55|russ2000_2_0262|FRAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:41:55|russ2000_2_0263|FRBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|5.5|4.25|5.5|6.5|5|3.75|4.53|4.1|3.5|3|2.75|2.8|3|3.15|5.5|3.52|4.8|5.1|4.9|5.2|5|5.35|5.5|5.95|6.01|6.26|6.15|6.15|6.06|5.97|6.06|6.04|6.98|6.41|6.85|8.5|10.75|13.55|11.8|12.1|14.1|13.85|13.7|14.25|11.76|11.59|11.23|10.42|10.86|10.04|7.62|6.69|||||||||||||||||14.79|15.28|14.53||
2025-07-04 09:41:57|russ2000_2_0264|FRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|7.65|3.48|9.8|7.27|8.79|9.1|4.95|5.2|5|6.09|11.02|13.02|8.8|13.66|||||||||||||||||||||
2025-07-04 09:41:58|russ2000_2_0265|FSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:41:59|russ2000_2_0266|FSBW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.7|17|16.74|17.2|16.9099|17.11|17.35|17.4|19.43|21.55|23.25|26|24.21|24.8799|27.59|33.24|37.88|43.85|50.24|57.5|54.3|58.07|57.74|47.17|51.51|48.52|48.59|60.45|49|42.9|40.21|||||||||||||||||47.7|39.41|38.41||
2025-07-04 09:42:01|russ2000_2_0267|FSCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:42:01|russ2000_2_0268|FSFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|9.95|10.8|10.1|10.89|12.69|13.3599|14.4|16.65|16.23|16.25|17.25|17|17.99|18.25|19.25|22.75|22.84|22.12|22.7|23.5|23.7|24.76|25.1062|26.89|29.75|30.07|36.3499|33.25|35.25|35.25|39.98|48.6|49.9899|52.9|56.7988|65.5001|68.32|69.47|57.9|52.98|58.35|58.56|66|63.035|41|43.98|||||||||||||||||30.06|25.62|26.59||
2025-07-04 09:42:03|russ2000_2_0269|FTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388|233.4|209|213.8|136.8|51.4|19.432|18.75|7.19|4.8|||||||||||||||||||||
2025-07-04 09:42:04|russ2000_2_0270|FTSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:42:05|russ2000_2_0271|FUNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||11.56|11.8903|12.7985|16.5142|21.4685|23.2851|19.8171|17.9592|18.0831|22.7897|17.3403|16.8445|17.3403|15.606|14.3674|14.6151|15.2344|15.606|17.0922|17.8354|18.4547|18.0831|19.8171|19.3217|19.074|16.8445|14.8628|15.1105|14.4913|11.8903|11.6425|11.3948|10.1563|13.005|13.4162|17.0625|16.0221|15.8933|17.984|16.7752|16.3194|18.5092|22.3834|24.1372|24.1471|23.2355|21.2043|20.3125|20.9863|20.6197|19.5892|19.718|19.8171|20.907|20.6534|21.0557|22.1951|21.9078|21.2935|19.0839|19.064|19.8072|18.9451|19.7477|15.3582|10.9093|11.5137|10.7508|6.8171|5.6875|5.5489|4.1814|3.8148|3.5284|5.2128|4.6075|3.3293|5.0732|5.6776|5.1029|6.6883|8.2935|7.3323|8.8681|7.6989|7.4215|8.9375|8.5142|8.5114|8.7195|8.6997|8.2736|10.0076|9.3537|10.3019|10.0671|12.6829|15.55|14.85|15|17.55|17|20.4992|20.45|18.12|17.21|18.15|20.92|23.89|24.17|13.76|10.76|||||||||||||||||35.64|35.79|30.05||
2025-07-04 09:42:08|russ2000_2_0272|FVCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.4|16.16|17.3|17.6999|17.001|19.7|19.9|17.75|17.94|16.55|17.13|15.43|11.15|10.62|||||||||||||||||14.38|11.81|11.66||
2025-07-04 09:42:09|russ2000_2_0273|GATX|price_second_month|0|7.4375|7.75|7.8125|7.3438|6.8438|6.6875|7.75|8.25|7.3438|7.5|7.7813|10.3125|8.5313|8.2813|8.2813|10.25|9.875|12.25|9.25|11.25|11.5938|11.75|13.5938|14.25|15.8125|16.5313|16.6875|16.1563|16.125|11.0625|11.75|17.6875|16.625|19.8125|11.625|14.25|13.5|13.625|15|17.5|18.8125|19.75|18.75|20.6875|20|19.4375|20|22.313|21.188|25.813|24.375|22.438|22.5|23.125|24.938|24.5|28.375|31.282|30.375|38.75|41.0625|33|37.8125|34.5625|38.8125|33.375|32.875|31.125|33.6875|40.6875|47|43.72|40.28|39.26|28.17|30.62|31.95|24.33|24.13|15.44|16.99|21.18|24.3|23.52|24.11|26.97|29.44|29.98|33.37|40.53|37.64|39.7|43.41|37.11|46.18|46.15|51.45|43.6|37.03|35.98|49.31|43.83|28.15|18.27|25.18|27.43|28.87|26.65|28.91|27.3|33.17|34.69|39.72|36.26|42.69|43.49|38.29|41.16|42.13|49.85|49.93|45.26|50.17|64.89|65.85|66.27|61.94|62.25|55.71|49.57|46.3|43.01|45.87|43.85|54.64|58.08|59.48|60.58|63.15|68.94|71.9|84.45|83.51|79.5|69.82|74.22|80.83|71.53|62.74|66.88|||||||||||||||||164.16|167.05|159.24||
2025-07-04 09:42:12|russ2000_2_0274|GBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.73|15.53|23.92|18.23|18.65|27.85|27.25|28.6|37.4|58.65|46.8|49|31.54|50.73|60.97|45.35|62.99|61.155|68.75|62.56|||||||||||||||||||||
2025-07-04 09:42:13|russ2000_2_0275|GCBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3749|2.1566|2.4063|2.3125|2.125|1.9375|1.9063|2.25|2.5313|3.0075|3.79|3.6|4.6875|4.5625|4.375|4.795|4.9275|5.8775|7|8.1775|8.8725|7.4375|8.2225|8.225|8.25|8.9275|9.5|9.005|7.2994|7.475|7|7.8|7.72|7.35|6|5.53|6.375|6.75|6.6225|5.875|5.3|7.6|7|7.3|7.5|7.75|8.25|8.87|9.072|8.685|9.255|8.405|8.625|9|9.5|10.96|10.5045|10.1|11.315|12.88|12.8|13.34|12.95|13.5005|14.5|14.125|14.2475|14.5|17.5|17.92|16.66|21.7|22.9|23.9|23.75|29.7|34.75|30.6|34.5|31.62|31.51|30.2|26.49|27.66|28|22.4|22.26|||||||||||||||||30.42|25.9|21.69||
2025-07-04 09:42:16|russ2000_2_0276|GCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|29.76|28.2|26.35|30.1|28.15|32.35|32.6|31.65|25.65|27.3|26.31|25.99|16.73|22.27|19.81|20.05|26.35|||||||||||||||||||||
2025-07-04 09:42:17|russ2000_2_0277|GDEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|11.3125|8.9375|7.875|8.625|9|7.75|10.3125|9.4|7.2|6.98|6.75|7.54|6.59|5.95|5.639|7.27|8.7|14.43|24.9|23.26|18.54|27|37.2|24.68|25.7|16.1|20.2|19.5|16.66|20|17.84|22.16|21.96|12.6|12.52|11.52|11.78|5.92|4.62|6.76|7.08|5.28|4.68|3.32|4.02|4.42|5.88|4.5|4.9|4.14|3.92|5.64|4.74|5.4|6.28|7.34|7.78|7.82|8.98|9.5|8.5|6.88|8.375|8.77|9.15|10.22|10.05|12.21|12.51|12.75|11.85|16.37|22.81|31.91|27.89|30.49|28.47|15.31|18.14|13.33|14.18|18.05|16.28|11.45|12.01|||||||||||||||||33.74|31.09|28.53||
2025-07-04 09:42:19|russ2000_2_0278|GEFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:42:20|russ2000_2_0279|GENC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8133|1.38|1.8667|2.0733|2.28|2.6|1.3333|0.7733|1.0667|1.1667|1.4667|2.1|2.1533|3.6667|4.5333|5.8667|5.6667|5.6667|5.6667|5.1|5.7667|6.1667|6.1667|7.2667|7.04|6.1667|6.6|5.8667|12.46|9.1467|6.4|4.0267|4.26|5.2673|4.8053|4.9734|4.7333|5.1867|4.6733|4.8333|5.32|5.16|5.0333|4.6467|4.5531|4.6733|5.04|5.1533|4.9|4.7133|5.2133|6.04|7.3733|6.62|6.7533|6.52|6.28|6.58|6.3067|6.8|8.4533|9.5867|11.45|14.85|14.95|15.75|15.55|17.75|16.15|15.75|12.95|11.8|14.18|11.9|11.44|12.41|10.05|11.87|12.82|||||||||||||||||22.19|13.04|13.79||
2025-07-04 09:42:23|russ2000_2_0280|GH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.64|76.88|87.53|77.67|86.96|90.39|95.5|||||||||||||||||35.61|42.55|40.62||
2025-07-04 09:42:24|russ2000_2_0281|GKOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|26.26|16.51|24.35|30|31.21|45.5|40.52|37.2|27.3|31.3|37.16|67.4|65.88|68.66|67.5|65.78|64.13|43.98|39.2|40.72|||||||||||||||||143.65|120.02|94.29||
2025-07-04 09:42:26|russ2000_2_0282|GLYC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|7.88|9.15|8.08|8.54|7.01|6.79|4.95|8.24|7.73|6.61|6.11|13.42|11.46|13.42|23.35|17.87|14.94|11.49|11.72|11.98|3.34|5.545|3.77|2.955|3.61|||||||||||||||||||||
2025-07-04 09:42:27|russ2000_2_0283|GMRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220||||||||||||10.75|7.31|8.48|9.29|8.47|9.61|6.5|8.8|9.46|9.47|10.53|10.72|10.77|13.32|14.8|11.47|12.79|||||||||||||||||8.89|8.8|6.36||
2025-07-04 09:42:29|russ2000_2_0284|GMS|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.64|24.59|23.92||||||||||||||||90.57|84.83|73.17|108.75||
2025-07-04 09:42:31|russ2000_2_0285|GNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156|97.5|72|54.4|16.7|5.086|5.1|4.7|8.97|11.58|9.23|13.93|11.7|13.76|18.6|14.09|8.35|8.41|7.49|8.71|10.37|7.06|4.76|7.18|||||||||||||||||15.87|14.28|13.24||
2025-07-04 09:42:33|russ2000_2_0286|GNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|26.76|22.89|24.51|24.96|23.52|24.6|22.5|21.51|21.68|15.64|19.88|21.5|20.19|19.67|18.74|19.07|20.23|20.63|14.79|17.62|||||||||||||||||7.41|8|7.76||
2025-07-04 09:42:34|russ2000_2_0287|GNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.26|30.69|35.55|32.89|31.45|30.51|31.1|29.44|29.7|32.8|30.2|26.01|27.15|||||||||||||||||36.82|40.45|41.34||
2025-07-04 09:42:36|russ2000_2_0288|GOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.52|18.75|16.83|19.23|21.29|24|27.21|23.45|24.9|24.08|25.07|30.55|25.57|33.2|35.5|||||||||||||||||73.11|64.3|68.24||
2025-07-04 09:42:38|russ2000_2_0289|GOSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|20.96|25.5|13.13|12.15|13.9|||||||||||||||||0.6981|1.23|1.11||
2025-07-04 09:42:39|russ2000_2_0290|GPMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|17.95|17.37|18.27|18.96|18.84|19.02|18.78|18.29|18.17|16.42|5.34|6.77|||||||||||||||||3.55|2.96|2.59||
2025-07-04 09:42:40|russ2000_2_0291|GRBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118|86|115|79|21.2|6.2|6.4|16|12.7|28.6|58.4|39.2|24.2|40.4|18.6|11.16|6.2|10.6|13.03|5.7|3|4.48|5.422|4.32|3.41|2.05|3.46|5.37|12.31|7.88|8.15|9.39|12.15|7.41|5.15|7.44|8.03|9.5|9.45|10.4|9.4|11.7|10.1|12|10.25|8.65|8.86|8.95|9.19|11.36|10.94|10.655|15.53|||||||||||||||||71.46|59.73|58.45||
2025-07-04 09:42:42|russ2000_2_0292|GRIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|14|13.75|17|12|12.25|10.25|11.5|11|11|10.375|12.5|13|13|15|17.18|15|14.05|14.5|16.35|13.69|13.88|11.19|12.42|13.49|14.91|17.598|25.1|22.5|26.4|26|24|25|23.69|32.5|31.35|30.01|31|36.5|36.88|34.47|35.65|34.96|32.95|31.54|35.17|31.13|26.51|30.81|29.24|27.27|27.07|26.38|27.29|32.67|25.34|26.55|26.71|25.53|25.17|28.28|25.97|28.47|29.9|30.3|32.34|30.65|28.5|27|26.93|30.28|32|30.76|26.6|22.76|31.73|32.01|31.53|31.05|30.4|34.4|36.82|36.36|40.88|39.85|36.84|32.5|37.8|35.99|38.56|40.24|40.4|53.46|||||||||||||||||||||
2025-07-04 09:42:44|russ2000_2_0293|GRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|12.86|9.31|10.12|8.71|8.4|6.46|3.31|||||||||||||||||||||
2025-07-04 09:42:45|russ2000_2_0294|GSHD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.02|25.42|31.55|36.63|46.24|40.52|54.24|59.95|102.76|||||||||||||||||126.12|123.21|108.26||
2025-07-04 09:42:47|russ2000_2_0295|GTHX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.1|22.59|45.93|60.09|38.23|20.33|22.3|33.37|22.66|17.4|18.56|15.62|||||||||||||||||||||
2025-07-04 09:42:48|russ2000_2_0296|GTXI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:42:48|russ2000_2_0297|GWRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.16|8.59|9.48|9.61|9.75|8.55|9.16|9.76|10.17|9.64|9.59|11.73|13.25|11.95|10.45|11.1|||||||||||||||||13.4|11.48|10.15||
2025-07-04 09:42:50|russ2000_2_0298|HARP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|14.48|18.7|15.34|21.76|13.76|||||||||||||||||||||
2025-07-04 09:42:51|russ2000_2_0299|HBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|24.62|27.4|25.6|20.77|24.94|18.87|13.84|19.38|12.05|11.81|19.91|||||||||||||||||19.37|19.49|18.27||
2025-07-04 09:42:52|russ2000_2_0300|HBCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|11.37|12.42|12.28|12.19|13.31|13.16|13.62|14.44|15.14|14.61|15.21|16.42|16.88|16.99|18.49|18.48|17.7|17.18|18.79|20.79|20.92|22.08|22.65|21.35|22.19|24.44|26.19|24.85|27.73|28.92|33.59|36|34.76|40.34|43.48|41.5|43.61|45.49|37.98|35.53|35.95|35.4|39.2|36.09|24.54|24.53|||||||||||||||||50.73|47|50.4||
2025-07-04 09:42:54|russ2000_2_0301|HBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5989|4.205|4.7164|3.1632|3.178|2.5344|1.557|2.7276|2.2805|2.773|3.8034|5.5157|8.1297|3.614|3.6534|3.1064|3.4852|2.2578|2.2048|2.6745|3.7125|3.22|3.2352|3.5231|3.8413|3.9777|3.4701|2.8867|3.4776|3.5837|3.5989|1.485|1.9548|2.5003|2.8109|2.8033|2.6139|2.6594|2.6139|2.9927|3.3792|4.2959|3.4625|3.0079|3.1519|2.773|3.0306|2.9321|4.3793|3.811|3.7125|4.17|4.79|4.11|4.51|4.74|5.46|5.43|4.37|3.05|2.76|3.53|2.7|2.5|2.8|2.4|3|3.25|4.7|4.3|5.9|3.72|3.82|2.31|2.48|3.01|3.24|2.67|3.6|||||||||||||||||2.2|0.8435|0.467||
2025-07-04 09:42:56|russ2000_2_0302|HBMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.99|||9.5|13|10.75|10.25|9.75|9.55|6.75|8.4|7|7.5|7|6.8|5.7|7.25|6.05|5.55|5.3|5.05|6.5|7|7|6.8|7.22|8.47|8.5|10.44|9.9|10.04|10.65|13.73|13.9975|14.49|13.19|12.884|13|13.03|14.5|18.25|19.05|19.55|21.6|18.7|17.3|17.2|15.9|13.68|13.92|14.69|16.69|16.97|11.31|10.01|||||||||||||||||||||
2025-07-04 09:42:57|russ2000_2_0303|HCHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|11.31|6.33|6.33|3.64|4.49|4.84|4.76|5.5|5.31|4.67|5.43|4.96|6.26|6.26|3.16|3.37|2.6|1.93|2.01|3.97|2.78|2.77|||||||||||||||||||||
2025-07-04 09:42:59|russ2000_2_0304|HIFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.167|7.667|9.167|9.167|9.167|10.167|12|12.417|12.417|16.167|18.083|22|24.5|15.3333|17|15.5|14.625|15.75|14.75|12.75|12.25|14.5|15.25|18.875|20.3|23.25|23.48|25|30.75|29.5|30.25|30.64|34.51|40.05|41.499|40|41|41.5|42.75|42.751|42|41.25|39.49|38.27|37.5|37.6|34|36.31|32.79|30|31|29.68|28.75|30|28.25|26|27.75|31.785|30.2|32.7|37.73|38|42|51.5099|52.12|49|48.95|52.5|58.4|62.86|61.67|69.96|63.73|66.2|79.09|78.3|72.79|83.11|86.19|96.93|112|116.98|130.19|117.45|133.89|129.92|167.52|187.54|174.396|184.01|228.2|200.01|214.26|217.01|222.2|195.8|180.56|180.1|191.76|182.96|164.15|183.36|||||||||||||||||283.26|259.71|242.41||
2025-07-04 09:43:02|russ2000_2_0305|HIIQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:43:03|russ2000_2_0306|HLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.44|24.15|25.18|28.15|31.49|33.55|35.79|44.4|46.42|49.15|47.06|42.3|46.11|46.63|42.49|48.43|54.49|58.97|60.34|||||||||||||||||189.09|173.35|174.68||
2025-07-04 09:43:05|russ2000_2_0307|HLNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|23.05|34.35|34.94|46.62|48.25|37.82|45.64|49.28|59.68|58.4|66.51|69.97|73.11|||||||||||||||||192.4|156.32|149||
2025-07-04 09:43:06|russ2000_2_0308|HOFT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|24|13.126|15.064|17.376|18.188|18.126|14.75|14.5|13.5|15.188|16.5|14.5|||7.125|7.2188|6.375|6.25|6.25|6.25|4.25|4.375|4.1|4.175|4.75|6.75|7.875|7.625|9.25|11.78|13.65|16.5|19.92|21.3|20.2|27.62|22.12|24.48|18.81|16.27|17.49|16.91|15.78|14.84|15.51|19.34|21.37|20.94|21.34|22.68|17.76|18.08|7.22|8.62|11.66|13.5|12.73|16.08|11.23|11.72|14.39|11.75|8.97|9|11.04|13.53|11.32|13.1|15|16.2|15.67|14.53|17.2|15.13|14.35|15.21|16.85|19.05|25.57|23.88|25.92|33.6|23.44|26.68|36|30.55|38.35|47.65|43.05|36.1|49.75|33.85|25.89|28.83|20.22|21.27|25.62|16.53|19.07|25.66||||||||||||||||18.08|14.01|10.04|10.58||
2025-07-04 09:43:08|russ2000_2_0309|HOME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|15.05|18.74|24.51|23.57|29.59|35.35|37.24|26.7|24.18|19.01|6.45|8.57|4.93|5.1|18.62|||||||||||||||||||||
2025-07-04 09:43:09|russ2000_2_0310|HONE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|19.62|19.79|19.3|17.53|18.83|19.78|18.24|19.72|17.42|8.9785|10.1314|9.94|10.6|10.2|8.18|9.13|||||||||||||||||12.88|11.59|11.38||
2025-07-04 09:43:11|russ2000_2_0311|HOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5323|3.2508|2.75|2.25|2.5|2.5156|2.4375|2.3438|1.9063|2.25|3.125|3.4375|4.4375|3.95|4.9625|4.125|4.75|5.6625|4.9525|5.5|5.7175|8.455|9.99|10.79|16.15|15.82|20.42|20.93|20.66|14.08|13.82|19|17.47|18.72|18.59|20.05|18.51|16.1|15.55|13.21|10.96|12.44|11.17|9.57|2.99|4.55|7.92|10.26|8.63|7.65|5.96|7.75|9.78|8.38|7.09|8.36|10.51|10.52|12.46|10.96|12.42|12.88|13.66|15.63|16.89|15.08|14.38|14.2|13.75|14.5|14.55|18.25|14.58|15.97|17.03|20.21|21.79|17.41|16.32|19.22|18.74|18.43|17.84|14.9|14.85|13.34|13.57|14.58|14.14|9.83|8.35|||||||||||||||||13.62|10.92|10.04||
2025-07-04 09:43:14|russ2000_2_0312|HPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|30.45|30.2|39.28|35.28|31.04|28.76|30.99|30.34|37.19|36.52|38.71|48.57|55.06|41.25|21.44|19.58|32.75|31.43|30.61|31.94|33.47|34.02|38.45|38.3|44.57|45.6|37.12|29|20.92|23.72|17.49|15.99|23.3|20.65|27.4|24.16|25.26|22.59|10.13|11.96|9.35|3.69|6.5|2.84|7.11|6.39|6.76|5.97|3.6|2.87|5.73|5.33|6.86|5.01|3.32|2.79|1.91|1.23|1.28|1.08|0.26|0.3582|||||||||||||||||||||
2025-07-04 09:43:15|russ2000_2_0313|HRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|49.75|36.51|42.2|59.87|65.21|54.39|52.4|34.72|40.1|35.8|38.51|47.16|37.43|30.01|40.82|||||||||||||||||232|143.48|124||
2025-07-04 09:43:17|russ2000_2_0314|HSDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.775|63.75|64.75|57.5|16.85|27.1|19.2|21.505|21.95|34.5|40.75|39|51.95|56.25|12.07|11|9.95|8.3|7.32|2.52|1.89|0.4044|0.92|0.56|0.4185|||||||||||||||||366.3732|355.1232|204.755||
2025-07-04 09:43:19|russ2000_2_0315|HSKA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|120|126.25|99.375|63.75|43.125|43.75|27.5|20.625|37.5|20|38.125|18.125|13.125|12.2|10|9.11|11.49|6.8|4|4.2|7.4|15|13.4|31.5|26.6|15.1|14.4|10.5|12.3|7.5|7.9|12.1|14.01|11.1|14.3|16.1|16|21.799|20.6|20.1|17.5|14.432|9.6|2.8|2.7|3.46|4.1|4|6.55|7.7|4.501|4.699|5.54|9.31|8.61|6.8|8.58|12|8.034|9.1|8.38|7.5001|5.71|7.83|9.54|10.84|12.91|15.59|21.14|27.85|31.51|35.155|32.55|36.27|50.99|67.69|82.4|97.15|99.59|86.71|59.71|103.56|104.27|100.22|98.97|74.6|75.14|94.72|102.8|86.52|104.96|||||||||||||||||||||
2025-07-04 09:43:21|russ2000_2_0316|HUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|20.09|19.91|15|13.54|10.71|14.09|10.49|5.47|7.56|||||||||||||||||||||
2025-07-04 09:43:22|russ2000_2_0317|HWC|price_second_month|0||||||||||||||||||||||||||||||||||4.1667|5.145|6.087|6.7029|7.6812|8.9131|8.4058|9.1304|9.2029|9.4566|8.6957|8.1159|8.6232|8.4058|8.624|8.768|10|10.725|10.797|10.725|10.508|12.319|14.042|13.917|16.084|19.834|20.5|18.7917|15.0833|15|15.1667|14.75|12.7083|13.4792|12.4167|10.5|10.7083|10.5417|12.7917|12.55|14.31|13.99|16.6007|19.7767|23.72|22.78|22.45|23.69|23.855|28.625|29.045|27.48|31.06|34|30.66|32.36|32.9|38.48|44.65|53.94|51.84|53.64|44.57|39.54|40|39.21|37.04|44.49|49.05|43.11|28.36|34.93|38.31|41.4|40.32|38.23|27.22|31.5|34.67|32.31|31.22|30.535|33.98|30.49|29.64|31.42|30.2|28.55|32.15|35.2|34.46|33.78|33.24|32.71|29.27|29.13|28.08|29.12|23.07|27.49|32.63|41.55|47.45|46.2|43.95|51.35|51.7|50.25|51.55|40.22|43.68|37.98|35.11|40.61|33.5|21.62|20.01|||||||||||||||||59.38|57.13|54.67||
2025-07-04 09:43:24|russ2000_2_0318|ICBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|18.6|20.2401|19.78|21.68|20.87|22.75|27.48|24.76|30.51|32.45|26.74|27.96|24.9|21.4|19.67|17.8|16.85|24.48|26.85|21.67|19.3|||||||||||||||||||||
2025-07-04 09:43:25|russ2000_2_0319|ICHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|24.24|22.54|28.01|25.84|24.43|25.75|18.2|21.63|21.69|19.7|30.69|29.33|23.18|26.91|||||||||||||||||32.76|29.29|15.78||
2025-07-04 09:43:27|russ2000_2_0320|IEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.7999|9.85|9.83|10.08|9.05|10.16|8.58|6.23|2.91|3.75|3.02|2.82|1.87|5.24|||||||||||||||||||||
2025-07-04 09:43:28|russ2000_2_0321|IESC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.21|23.99|27.11|22.03|19.85|16.08|18.3|20.43|6.53|8|9.76|8.65|7|5.02|4.47|3.39|3.4|3.89|3.27|3|2.8|2.41|2.9|2.9|4.53|5.39|5.85|4.51|4.66|6.36|6.81|7.24|7.5|7.9|7.52|7.37|7.79|11.42|14.22|16.57|19.75|20.4|15.9|16.3|18.05|15.35|17.7|18.9|17.9|18.61|18.47|18.87|20.67|23.31|24.09|29.37|||||||||||||||||309.855|178.33|259.66||
2025-07-04 09:43:30|russ2000_2_0322|IIIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|22.53|21.04|25.57|22.62|27.32|28.98|28.86|27.89|||||||||||||||||24.8|25.93|24.71||
2025-07-04 09:43:32|russ2000_2_0323|IIN|price_second_month|0|1.625|2.125|1.2917|1.25|1.2917|1.5833|1.875|2.5416|1.5833|1.9166|1.4167|1.625|1.75|1.4167|1.4167|1.7083|1.875|2.5833|1.6667|2.125|2.5416|2.7917|2.75|3|3.25|4.875|5.75|7.6667|10.0833|8|5.5001|9.9167|8.8334|7.1667|6.1667|6.5833|8|6.6667|6.5001|6.5001|6.6667|7.0833|8.4167|9.5833|7.75|7.8334|6.5|6.333|6|5.75|5.5|7.083|7.167|8.833|10.833|11.75|10.833|11.625|10.375|11.5|9.438|7.25|8.125|5.938|5.875|6.188|6.188|6.375|5.75|5.625|3.25|4|3.52|3.6|2.15|1.76|2.4|2.28|1.8|1.8|1.52|1.55|2.8|3.14|3|2.49|2.08|2.03|1.9|4.74|4.2|5.9|6.3744|4.94|5.49|5.79|7|11.0174|13.8|6.83|8.01|5.83|4.99|4.1|3.29|3.2195|3.3|2.9701|4.32|3.94|4|3.86|4.05|3.51|6.4|5.9401|6.25|4.87|5|4.5555|3.85|3.97|4.01|4.751|6.99|6.62|6.25|7.31|7.95|6.9|7.41|7.02|5.4|4.52|6.3|7.95|8.3|8.4|17.55|18.6|31.85|73.9|34.63|26.92|26.09|17.4|18.82|14.88|14.14|12.14|||||||||||||||||||||
2025-07-04 09:43:34|russ2000_2_0324|IIPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|17.8|16.92|18.41|24.96|36.83|43.3|49.35|72.99|86.48|101.66|77.41|91.94|85|123.29|||||||||||||||||109.02|71.95|55.22||
2025-07-04 09:43:36|russ2000_2_0325|ILPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|23.88|21.51|20.88|18.96|21.38|21.52|21.29|18.54|21.495|||||||||||||||||3.87|3.94|3.29||
2025-07-04 09:43:38|russ2000_2_0326|IMAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.625|4.75|4.125|5.938|7.938|11.75|14.438|17.5|14.563|17.125|17.75|22|23.875|24.75|27.438|25.25|17|27.25|17.875|22|21.0625|27.375|25.25|21.75|27.3125|3.4375|3.8438|2.75|1|2.01|3.51|7.15|4.96|4.37|4.23|7.64|7.75|7.92|7.17|5.54|5.13|8.3|10.76|9.56|9.12|8.55|9.1|9.1734|4.56|3.38|4.57|4.5|4.66|4.68|6.36|7.23|7.23|2.9|4.03|7.5|9.4|10.48|13.41|16.95|14.13|27.21|26.51|37.21|17.53|19.41|25.52|21.24|20.21|21.65|25.7|25.91|27.44|30.83|26.75|26.23|27.72|31.38|34.97|40.34|31.35|37.88|29.51|33.34|30.49|31.95|32.35|25.05|18.65|25.4|21.1|20.9|23.5|18.56|22.91|21.76|20.92|21.5|15.58|12.61|15.37|||||||||||||||||26.32|25.6|27.85||
2025-07-04 09:43:41|russ2000_2_0327|IMH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.46|2.05|2.78|3.93|3.5701|2.79|2.7|2.75|2.85|2.25|1.92|2.74|2.02|5.44|14.32|15.17|11.75|9.71|4.9|6.96|5.85|6.34|5.99|10.1501|18.35|16.43|17.92|13.2|14.13|16.58|16.53|13.9|16.23|13.72|12.1|8.9|8.85|7.5|3.85|3.74|3|6.03|5.65|5.85|1.65|1.5|||||||||||||||||||||
2025-07-04 09:43:43|russ2000_2_0328|IMUX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.6|787.6|894|846|136.8|360.4|318.8|325.2|230.8|212|186|110|120|196|214|210|332|12.656|8.44|10.66|14.27|6.7|7.61|10.25|14.42|||||||||||||||||1.24|1.19|0.6599||
2025-07-04 09:43:44|russ2000_2_0329|INBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.3333|11.1667|10.1667|12|10.9|11|10.8667|10.0333|9.5|9.4|9.0667|8.5333|7.6667|6.7667|6.1667|5.6667|5.7333|4.2|4.3333|2.84|6|6.9667|7.6667|7.0667|7.3333|6.5333|7|9.1667|9.6667|11.3333|13.1667|17.6667|17.6667|27.52|24.15|22.0266|20.12|16.77|17.85|16.31|24.84|29|31.58|25.57|25.59|23.48|29.1|30.75|26.35|31.9|40|37.3|34.85|31.7|24.9|21.66|21.36|19.9|22.72|25.02|16.99|14.82|||||||||||||||||41.93|29.67|24.25||
2025-07-04 09:43:47|russ2000_2_0330|INNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:43:47|russ2000_2_0331|INSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.99|45.94|62|56.47|69.51|70.96|85.87|81.54|119.45|||||||||||||||||192.76|185.59|138.2||
2025-07-04 09:43:49|russ2000_2_0332|INST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:43:50|russ2000_2_0333|INSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.77|19.78|18.32|16.89|16.27|20.35|21.23|19.28|18.11|18.24|16.96|26.94|18.72|22.46|18.25|||||||||||||||||39|33.33|37.05||
2025-07-04 09:43:51|russ2000_2_0334|INVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|17.59|21|20.95|29.11|23.58|25.28|31.51|32.99|34.77|29.35|22.27|18|13.18|13.95|5.77|17.1|14.14|15.02|13.4|9.98|12.56|12.09|21.71|24.18|23.98|19.37|21.78|18.41|21.44|27.19|21.08|20.48|36.21|36.09|37.76|39.29|27.59|22.56|13.3|17.48|16.46|13.05|8.82|||11.34|10.45|11.79|12.13|12.58|13.19|16.44|14.46|14.08|17.58|14.67|14.06|11.57|13.09|15.1|14.36|13.19|||||||||||||||||18.99|17.92|19.57||
2025-07-04 09:43:53|russ2000_2_0335|IOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:43:55|russ2000_2_0336|IOVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103|126|133|90|120|119|62.85|48|25.5|7.5|1.51|5.5|8.42|5.52|6.5|6.6|6.14|7.3|10.43|5.99|6.58|4.94|5.9|8.37|6.8|7.65|5.15|5.55|9.05|17.35|15.3|17.65|9.67|9.81|16.94|19.69|22.55|31.46|37.41|28.54|||||||||||||||||9.32|4.235|1.75||
2025-07-04 09:43:57|russ2000_2_0337|IRMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|14.5|19.85|24.56|30.09|16.82|18.54|18.9|11.25|8.35|8.1|10|14.1|13|18.55|26.9|28.78|26.08|21.48|19.5|22.51|26.11|22.24|21.81|||||||||||||||||53.93|53.91|57.88||
2025-07-04 09:43:59|russ2000_2_0338|IRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|8.5|9.07|10.35|9.45|9.31|8.75|7.23|7.55|6.51|7.68|9.4|8.9|9.23|9.75|10.22|10.41|8.52|9.72|10.27|10.1|10.28|10.96|13.88|14.9|14.25|10.17|11.78|||||||||||||||||21.84|21.8|18.59||
2025-07-04 09:44:00|russ2000_2_0339|IRTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.72|34.75|46.01|55.83|62.15|76.2|92.24|74.08|95.35|69.6|70.77|72.97|82.66|124.76|215.02|||||||||||||||||86.965|110.16|140.5||
2025-07-04 09:44:02|russ2000_2_0340|ISTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.26|15.69|15.79|17.0001|14.52|15.4297|15.38|18.175|20.15|21.95|21.75|23.5|24.35|27.8|27.45|25.13|25.05|24.12|22.58|25.48|22.28|13.07|13.88|||||||||||||||||23.82|18.73|19.01||
2025-07-04 09:44:04|russ2000_2_0341|ITGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.318|20.064|24.8976|24.852|27.1594|26.4389|23.5752|21.5232|26.1288|22.8091|32.7134|35.0482|38.2128|34.0814|24.8064|14.4734|18.5136|15.7229|22.4443|22.4352|26.4298|22.5629|20.6933|21.3408|22.9003|24.2957|27.1685|28.3997|18.3221|19.9637|16.7808|21.4229|22.9277|20.6933|19.3253|19.2614|17.0544|18.2856|19.0243|21.0946|20.7115|22.1069|26.0102|20.3832|17.9846|22.572|18.8328|21.2314|20.3376|25.2624|29.9318|32.3122|36.8083|38.1216|42.636|41.5507|45.6638|46.4664|46.7309|49.0565|51.9384|33.2059|31.38|24.33|27.3|36.15|39.5|45.3|49.1|51.05|66.3|79|82.67|82.69|68.81|72.4|74.34|98.93|79.81|69.5|||||||||||||||||140.5|123.2|118.76||
2025-07-04 09:44:06|russ2000_2_0342|ITI|price_second_month|0||||||||11.1249|7.1249|5.7501|7|9.8751|9.3751|6.6249|6|7|10|7.8751|5.1249|5.8751|6.2501|5.8751|5.5|6|6|4.8751|4.2501|5|4.6249|4.7501|4.5|4.6249|6.3751|4.7501|5.7501|6.3751|5.8751|5.1249|5.8751|7.5|7|9.6249|9.1249|11|9|9.2501|6.7497|5|5|5|9.7498|7.7507|18.7504|10.6894|12.9988|20.5007|12.2495|14.1257|6.625|5.375|13|5.75|8|8.375|8.375|11.375|12.5|26.063|10.563|14.125|9.875|4.906|3.25|2.3|1.21|1.54|1.41|1.16|0.95|0.7|0.67|0.9|2.05|3.43|2.7|3.25|3.51|3|2.63|3.3|2.4|2.15|2.4|2.5|2.3|2.62|2.45|2.2|3.4|2.66|2.98|2.23|1.5|1.15|1.43|1.48|1.51|1.46|1.57|1.28|1.5|1.65|1.33|1.17|1.285|1.5|1.33|1.52|1.67|1.75|1.68|1.81|2.15|2.22|1.75|1.74|1.94|1.75|1.78|2.09|2.34|2.55|2.4167|3.54|3.22|4.66|5.68|6.42|6.41|5.57|5.13|5.15|4.57|4.32|5.34|5.44|5.17|4.83|4.81|4.57|||||||||||||||||||||
2025-07-04 09:44:08|russ2000_2_0343|ITIC|price_second_month|0||||||||||||||||9.5938|11|16.5|10|7.75|6.75|6.75|6.25|7|6.25|7.75|6.25|5.5|7|6|4.75|6.5|5.5|4.5|4.5|7.25|4.75|4.25|5.75|8.5|7.625|7.75|8.75|8.5|8.5|8.5|7.25|7.75|8.5|8.25|10.25|10.75|12.25|12.875|15.5|15|15|17.5|22.5|25.5|26.75|21|21|22.5|20|17|17.9375|11.75|10.5|10.75|11|15|14.68|17.3|14.5|17.58|20.01|18.25|20.661|22|29.5|29.69|30.6|33.85|27.02|29.31|34.63|38.81|35.22|39.51|42.99|43.226|44.67|43.5|51.26|49.96|49|41.03|37.8499|48.64|48.27|43.2|31|27.97|30.5|33.1399|29.5|34.52|34.36|29.1|31.45|31.6|40.12|36.99|37|45.4|51.86|62.55|60.06|65.93|71.64|71.26|79|76.92|68.82|71.86|72.5|74.5|71.99|71.15|87.05|86.36|93.26|98.06|123.43|137.71|186.41|175.87|201|192.5|185|194|186.08|170.41|154.41|147.2|160.25|163.96|126.1|136.06|||||||||||||||||286.51|237.3|234.02||
2025-07-04 09:44:11|russ2000_2_0344|JAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:44:12|russ2000_2_0345|JAX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|9.28|10.4|9.83|9.95|9.3|10.9|9.85|10.4|9.9|12|12.2|10.22|9.67|10.76|11.95|10.26|9.82|4.57|4.07|||||||||||||||||||||
2025-07-04 09:44:13|russ2000_2_0346|JCAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|17.16|15.96|15.26|13.9|16.06|19.79|21.51|22.36|18.95|20.62|16.89|19.9|19.98|21.38|21.51|21.07|19.13|17.31|19.5|12.2|17.33|||||||||||||||||||||
2025-07-04 09:44:14|russ2000_2_0347|JELD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.15|30.82|38.8|31.82|27.36|25.37|18.31|20.3|19.4|16.61|23.01|19.16|15.52|21.43|||||||||||||||||10.89|5.5|3.65||
2025-07-04 09:44:16|russ2000_2_0348|JILL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|11.11|7.8|4.43|9.18|5.95|5.15|5.31|1.7|1.93|1.09|0.58|0.692|0.5476||||||||||||||||24.67|27.62|19.53|14.64||
2025-07-04 09:44:18|russ2000_2_0349|JNCE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|16.09|15.51|21.08|11.01|7.87|4.32|4.34|5.16|3.62|4.67|5.58|5.43|5.2|||||||||||||||||||||
2025-07-04 09:44:19|russ2000_2_0350|KALA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.2|14.43|12.9|6.05|8.39|5.32|3.72|4.1|6.12|12.69|9.24|||||||||||||||||6.8575|6.93|3.72||
2025-07-04 09:44:20|russ2000_2_0351|KDMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|3.71|2.33|2.53|3.56|3.61|3.64|4.28|2.44|2.52|2.31|2.08|4.08|4.3|4.59|4.67|||||||||||||||||||||
2025-07-04 09:44:21|russ2000_2_0352|KIDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|21.54|32.08|29.9|41.08|39.83|30.8|39.79|48.73|46.36|54.5|||||||||||||||||25.98|23.22|19.96||
2025-07-04 09:44:23|russ2000_2_0353|KINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|1.25|4.065|1.875|1.875|2.5|2.5|4.69|4.375|3.75|6.875|6.875|9.685|6.25|6.25|5.3125|4.53|3.125|2.35|1.375|1.5625|1.55|1.25|1.15|1.35|1.5|1.45|2|1.5|2.4|4.75|4.2|6.3|6.05|5.4|8.25|7.1|5.02|3.62|3.11|3|2.14|2.25|2.48|2.84|2.37|2.51|1.66|1.69|1.1001|0.92|0.45|0.74|2|2.4499|1.99|3.5|2.75|2.7385|3.6|3.43|3.32|3.1|3.08|3.23|4.82|4.95|4.84|5.09|5.1674|5.09|5.64|7.19|6.16|7.32|8.645|7.9|7.44|8.4|9.8|7.77|9.03|9.02|12.7|15|14.625|15.05|19.45|19.1|17.45|18.55|15.78|16.81|8.92|8.09|7.63|7.025|4.4|5.97|||||||||||||||||16.75|16.06|16.3||
2025-07-04 09:44:25|russ2000_2_0354|KLXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.95|131.8|98.5|50.15|28.25|12.1|7.4|7.86|||||||||||||||||6.03|4.67|1.72||
2025-07-04 09:44:26|russ2000_2_0355|KNSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.04|20.22|17.95|15.25|8.83|10.65|18.46|20.87|17.67|||||||||||||||||22.08|20.28|27.36||
2025-07-04 09:44:28|russ2000_2_0356|KNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|30|36.24|37.34|44.33|49|53.66|60.23|62.21|66.08|86.04|95.72|100.78|130.46|148.45|203.09|||||||||||||||||508.44|431.85|471.99||
2025-07-04 09:44:29|russ2000_2_0357|KOD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.88|11|29.6|63.97|64.61|52.59|||||||||||||||||6.67|4.11|3.4||
2025-07-04 09:44:31|russ2000_2_0358|KREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.74|19.7|20.39|21.3|19.13|20.27|20.13|18.96|20.12|20.31|16.07|17.97|||||||||||||||||11.63|11.09|8.93||
2025-07-04 09:44:32|russ2000_2_0359|KURA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|3.01|5.88|5.1|8.35|8.9|7.15|16|22.6|16.5|19.55|12.7|14.96|16.86|15.28|15.43|12.46|16.36|23.47|||||||||||||||||11.04|7.71|5.69||
2025-07-04 09:44:33|russ2000_2_0360|KZR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.27|29.68|20.35|9.47|3.38|2.61|4.38|4.77|4.86|||||||||||||||||7.47|5.71|4.18||
2025-07-04 09:44:35|russ2000_2_0361|LAND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|16.26|16.39|12.82|11.36|12.42|10.74|11.91|11|9.2|9.21|8.49|10.11|11.28|11.14|12.81|11.27|13.81|13.46|12.46|12.96|13.55|13.22|12.27|12.49|11.4|12.375|13.835|14.69|15.3|||||||||||||||||12.01|11.46|9.885||
2025-07-04 09:44:36|russ2000_2_0362|LASR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|19.1|21.39|18.69|12.92|19.93|16.51|21.56|23.36|||||||||||||||||10.86|9.17|15.13||
2025-07-04 09:44:37|russ2000_2_0363|LAUR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.72|14.37|13.6|13.37|15.86|15.85|14.75|14.87|16.47|17.34|17.25|18.87|10.19|12.48|||||||||||||||||19|19.94|22.5||
2025-07-04 09:44:39|russ2000_2_0364|LAWS|price_second_month|0|10.3595|9.829|9.985|8.6476|8.3355|10.8017|10.989|13.2368|12.3315|12.8934|11.988|15.1099|17.1789|14.4927|14.1804|16.6791|16.8354|22.9885|16.8354|21.3333|25.25|27.25|23.75|22|23|22.75|21.75|26|28.25|26.25|27.25|29.25|28.5|30.5|24|27.625|28.25|23.5|22.25|28.5|25.75|27.75|28.25|28.25|23.1875|23.75|25|26.5|27.25|28.25|23.75|23.516|23|21.5|21.625|22|25|27|30.25|27.75|27.125|21.6875|23|21.0625|24.625|23|22.75|22.5|23.9375|25.25|25.4375|24.1875|27.36|28.5|26.68|27.98|30.97|27.78|30.6|25.5|25.1|28.35|34.01|34.09|35.15|37.11|48.58|46.54|42.8|38.9|37.75|35.39|36.79|38.6|50.23|39.19|36.83|36.52|33.83|25.4|25.99|30.12|22.83|17.77|11.2|18.08|14.35|17.73|13.77|13.56|20.11|24.07|18.85|17.06|15.76|16.31|9.81|8|8.28|14.24|14.9|11.2|12.77|14.65|16.4|17.8|22.78|27.3|23.14|23.39|27.98|16.24|19.29|16.99|23.7|27.65|21.3|23.85|25.75|23.45|24.05|33.7|30.8|31.57|36.68|36.45|51.56|40|31.06|35.9|||||||||||||||||||||
2025-07-04 09:44:42|russ2000_2_0365|LBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|12.21|11.36|10.4|10.65|10.13|10.43|11.56|10.62|10.57|9.42|||||||||||||||||||||
2025-07-04 09:44:42|russ2000_2_0366|LBRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.16|17.58|16.67|14.04|10.43|8.94|6.52|5.42|6.43|||||||||||||||||18.4|17.27|11.59||
2025-07-04 09:44:44|russ2000_2_0367|LCII|price_second_month|0||||||||||1.75|2|1.375|1.375|1.1876|0.875|1|0.875|1.125|0.6876|0.6876|0.5626|0.5626|0.4376|0.4376|0.9688|0.9375|0.5625|0.5|0.4375|0.4063|0.25|0.25|0.2188|0.3438|0.75|1.2188|1.1563|1.1875|1.8438|2.8125|1.875|2.375|2.0938|2.75|2.6563|2.3438|2.157|2.282|2.688|3.032|3.813|3.907|4.282|5.719|5.75|6.875|6.313|6.625|6.375|6.469|7.375|5.938|6.125|6.0313|6.4063|5.75|4.75|4.0625|3.5|3.5|2.8125|2.925|3.39|4.7|4.65|7.225|7.75|8.1|8.225|7.625|8.14|9|13.47|18.205|18.625|17.2|16.655|18.735|20.5|22.425|30.12|32.45|31.7|26.11|27.74|28.77|33.69|39.27|27.32|26.96|21.98|16.03|14.06|6.21|14.35|20.58|19.35|23.17|21.94|19.13|20.2|23.13|26.4|19.91|21.7|27.4|26.55|28.97|32.46|36.38|37.8|41.96|54.21|49.24|48.52|44.39|47.1|58.99|61.4|55.26|60.43|60.19|77.36|101.85|105.1|107.7|89|98.8|130.9|109.3|87.7|92.95|77.38|81.48|82.87|84.75|106.46|96.55|98.93|113.63|||||||||||||||||120.81|103.82|87.14||
2025-07-04 09:44:46|russ2000_2_0368|LCNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.5|18.25|15.125|11|9.25|8.75|8.625|10|10.25|10.5|10.3875|11|10.9375|12.5|13.5|13.3125|16.375|17.75|17.75|18.25|19.05|19|19|19.2|18.8|19.125|19|19|18.5|18.25|16.525|14.35|13.9|12.5|13|11.05|9.25|10.01|8.8|9.26|10.35|10.55|11.5|11.75|11.5|11.75|11.8|12.55|12.65|12.87|12.78|13.05|13.4799|13.7501|15.15|18.66|19.72|17.79|17.62|15.4|15.27|14.75|15.15|16.41|16.145|16.205|16.17|17.1|17.46|21.9|21.8|19.95|18.35|20.45|18.5|19.4|18.7|16.2|16.95|17.24|16.77|18.36|15.83|14.36|14.62|||||||||||||||||17.54|15.49|14.51||
2025-07-04 09:44:49|russ2000_2_0369|LEGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|12.92|14.77|16.02|14.37|13.01|15.27|||||||||||||||||26.17|24.69|22.29||
2025-07-04 09:44:52|russ2000_2_0370|LEVL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|25.5|24.08|24.2|23.48|24.06|24.89|17.39|16.21|||||||||||||||||||||
2025-07-04 09:44:53|russ2000_2_0371|LEXEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:44:54|russ2000_2_0372|LILA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7303|34.5244|30.319|38.512|26.644|20.44|25.1001|19.9948|24.7686|20.5726|19.6065|20.601|18.7161|17.2859|18.0626|16.7081|14.6906|16.9828|16.566|9.5759|9.3012|||||||||||||||||6.96|6.77|4.91||
2025-07-04 09:44:59|russ2000_2_0373|LILAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9134|32.919|40.4382|27.1489|20.124|25.0671|19.9244|24.5063|20.4092|19.4396|20.6754|18.5651|17.5764|18.0422|16.6354|14.6771|17.1297|16.7209|9.273|9.1637|||||||||||||||||6.91|6.71|5||
2025-07-04 09:45:02|russ2000_2_0374|LIND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.95|9.83|9.79|9.83|10.83|8.91|10.8|9.89|10|9.28|9.62|8.97|9.49|11.21|10.54|9.21|12.1|15.13|12.88|13.36|16.48|19|15.5|11.9|7.75|8.25|||||||||||||||||13.26|11.17|10.5||
2025-07-04 09:45:05|russ2000_2_0375|LITE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|24.08|25.34|34.55|41.35|45.9|58.5|56.8|54.1|61|59.9|68.4|44.47|50.61|42.91|53.97|72.28|77.8|74.49|84|||||||||||||||||86.97|70.33|72.28||
2025-07-04 09:45:07|russ2000_2_0376|LIVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||7.75|11|10.5|6.5|7.5|5.5|3.5|4.5|4|5.5|6.75|4.5|5.375|6.156|2.875|4.5|6.25|12.875|11.25|24.125|11.375|5.813|10.875|8.813|11.563|18.563|17.438|25.5|17.75|16.438|22.125|22.875|14.58|17.5|24.45|14.74|15.25|18.5|17.1|17|18.94|27.54|27.49|24.37|19.74|17.12|18.57|37.49|36.5892|38.28|28.21|27.17|24.99|16.28|24.43|20.48|18.78|15.09|13.64|12.9|17.73|21.45|13.73|13.45|14.49|15.04|18|17.85|17.56|21.43|26.9075|33.03|32.65|28.19|30.33|37.23|38.55|49.93|51.7|45.75|47.71|50.87|68.72|68.47|60.8|57.39|53.25|68.5|64.01|65.34|59.85|56.44|48.81|60.02|44.27|50.4|56.84|62.58|87.18|89.74|94.05|125.55|101.19|93.2|71.9|77.63|83.76|69.72|53.49|46.9|||||||||||||||||52.5|41.63|43.25||
2025-07-04 09:45:10|russ2000_2_0377|LIVX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.825|4.21|4.49|5.09|6.18|4.1|2.32|1.79|1.18|2.94|2.68|||||||||||||||||||||
2025-07-04 09:45:11|russ2000_2_0378|LJPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||12187500|5000000|8437500|8750000|10157500|10000000|17970000|17812500|13437500|10157500|12812500|10470000|11720000|12032500|9062500|9687500|5781250|8125000|10000000|2656250|1718750|4687500|19218750|8906250|16875000|16562500|12812500|18175000|16875000|21125000|15800000|14950000|12200000|17500000|3250000|9750000|9850000|7250000|7625000|6750000|8525000|3525000|3475000|2000000|2100000|1700000|2700000|1880000|1880000|1675000|1540000|2685000|2195000|1855000|1245000|955000|885000|350000|30750|155000|115000|35000|52500|27500|17500|15000|18500|55|34|12.5|2.5|2.995|3.15|3|4.45|4.15|3.255|7|7.61|8.11|10.42|11.13|20.33|22.33|35.58|33.79|15.39|16.1|16.35|18.1|33.51|28.6|34.15|33.35|31.06|31.2|23.04|14.47|5.7|5.39|9.57|2.74|6.8|4.72|4.2|||||||||||||||||||||
2025-07-04 09:45:13|russ2000_2_0379|LKSD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:14|russ2000_2_0380|LLEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:15|russ2000_2_0381|LMAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.332|6.1|6.72|7.18|5.02|3.65|3.4|2.98|2.05|2.85|3.5|4.84|4.68|5.29|6.8|6.68|6.8|7.06|6.75|5.5|5.63|5.3|6.23|6.18|6.19|6.35|6.89|8.27|8.16|7.63|7.44|7.35|7.63|10.17|13.22|14.19|12.75|13.97|17.4|23.22|24.59|30.41|34.06|33.87|35.51|34.08|36.69|28.08|29.23|26.45|31.45|35.57|30.38|26.89|29.27|||||||||||||||||106.99|91.85|82.2||
2025-07-04 09:45:18|russ2000_2_0382|LNTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|3.57|2.33|1.95|9.59|9.5|12.8|16.5|16.95|22.55|15.3|14.2|15.6|18.75|23.94|24.7|21.84|20.92|15.64|14.3|13.01|||||||||||||||||89.27|93.82|75.56||
2025-07-04 09:45:20|russ2000_2_0383|LOB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|13|16.14|14.45|17.6|22.95|24.55|22.65|26|26.1|30.05|30.1|17.91|16.6|16.11|17.4|18.17|16.79|14.47|20.09|||||||||||||||||47.4|31.81|27.45||
2025-07-04 09:45:22|russ2000_2_0384|LOGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.17|15.17|10|8.04|8.04|6.86|6.3|||||||||||||||||7.15|8.19|8.2||
2025-07-04 09:45:24|russ2000_2_0385|LOVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|22.94|27.81|31.07|18.67|16.05|5.83|26.23|27.71||||||||||||||||28.65|23.66|18.18|18.2||
2025-07-04 09:45:26|russ2000_2_0386|LQDA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|20.02|9.93|4.06|4.35|4.13|9.24|5.12|||||||||||||||||11.55|15.49|14.92||
2025-07-04 09:45:28|russ2000_2_0387|LTHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|6.32|6.15|7.8|8.93|6.74|8.48|||||||||||||||||||||
2025-07-04 09:45:29|russ2000_2_0388|MARK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|36.5|31.4|3.3|1.9|1.8|2.849|3.96|2.3|2.05|6.14|4.22|3|5.68|4.6|3|5.84|3.37|2.0199|1.13|1.35|3.08|2.95|5.55|6.03|5.85|7|4.97|4.6|4.0499|4.33|4.64|4.05|4.64|4.5401|4.57|2.98|3|2.7472|8.54|7.48|4.42|3.45|1.68|1.95|1.04|0.8296|0.65|0.6574|1.735|1.16|||||||||||||||||0.137|0.0556|0.0635||
2025-07-04 09:45:31|russ2000_2_0389|MAXR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2972|25.814||36.6865|37.12|40.8744|46.3|50.5|49.973|57.268|48.39|46.85|44.7|||53.79|63.45|68.03|74.67|78.099|72.834|78.3079|76.12|78.3|77.64|78.4617|55.5354|64.21|60.02|65.24|68.8646|52.8177|49.35|46.2676|54.441|63.18|46.57|46.76|31.95|16.7|7.31|7.05|7.08|10.4|15.21|14.27|26.14|||||||||||||||||||||
2025-07-04 09:45:33|russ2000_2_0390|MBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8322|14.059|9.8725||12.4717|12.4717|11.5646||11.7914|13.0952|13.8095|14.119|14.1667|14.7619|15.2381|16.125|16.625|18||20|22|20.25|20|20.375|21.25|20.75|20.875|19.975|19.625|19.075|20.25|18|17.5|11|11.25|10.75|10|9.25|7.625|11.25|10.5|8.875|8.9|9.005|9.5|8.3|8.675|9.625|11.245|11.475|11.375|15.5|13.5|14|12.62|13.525|14.05|15|16.875|16.5|16.25|15.9857|17|16.875|15.76|16.3926|17.525|20.5001|26.75|21.9|22.3|24|26.35|24.95|22.665|21.5|20.1|23.515|25.06|24.92|18.18|18.85|||||||||||||||||30.98|26.8|29.35||
2025-07-04 09:45:37|russ2000_2_0391|MBIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.64|25.94|25.88|23.89|21.72|20.28|15.22|18.18|19.8|18.55|20.21|||||||||||||||||41.28|40.72|32.02||
2025-07-04 09:45:39|russ2000_2_0392|MBIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|11.21|7.55|6.7|3.83|4.43|3.5|3.85|2.89|2.94|3.57|3.24|||||||||||||||||9.975|2|1.31||
2025-07-04 09:45:41|russ2000_2_0393|MBTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:41|russ2000_2_0394|MCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.05|50.21|41.15|35.98|38.72|39.96|36.74|45.99|45.29|28.65|29.93|||||||||||||||||64.94|60.43|64.67||
2025-07-04 09:45:43|russ2000_2_0395|MCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|12.6|15.38|11.94|13.02|14.68|19.16|17.34|23.71|24.51|29.95|27.14|26.3|24.73|21.08|13.86|16.88|16.53|13.88|21.07|||||||||||||||||21.2|17.58|17.01||
2025-07-04 09:45:45|russ2000_2_0396|MCRB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|33.01|24.04|30.43|10.81|10.29|9.68|9.08|13.49|10.24|9.5|8.2|8.47|8.35|5.9|3.83|4.03|3.95|3.14|6.195|24.52|||||||||||||||||19.6|15.186|7.05||
2025-07-04 09:45:47|russ2000_2_0397|MCRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:48|russ2000_2_0398|MDGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.45|192.5|262.5|321.055|245|280|178.85|271.6|169.75|103.6|153.65|149.8|105.35|103.95|144.9|172.55|193.9|148.75|139.65|167.3|136.5|230.65|286.3|301.7|260.05|206.85|170.485|245.35|146.65|141.75|113.05|83.65|81.9|64.4|15.064|7.644|12.6035|9.5|16.65|15.53|16.19|16.89|50.34|133.85|265.61|249.21|113.89|125.57|92.19|91.1|110.69|92.96|116.02|105.46|||||||||||||||||328.19|341.27|275.26||
2025-07-04 09:45:50|russ2000_2_0399|MEDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.46|36.11|27.82|32.22|33.96|32.05|42.13|58.71|61.91|69.98|56.5|80.36|76.62|101.95|92.65|124.44|||||||||||||||||340.63|327.32|294.9||
2025-07-04 09:45:52|russ2000_2_0400|MEET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:53|russ2000_2_0401|MESA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.07|9.12|6.46|7.27|5.77|3.25|3.66|||||||||||||||||1.08|1.14|1.02||
2025-07-04 09:45:55|russ2000_2_0402|METC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|7.84|4.8|6.85|7.91|7.76|5.3|5.92|6.25|4.09|3.55|2.74|3.02|2.87|||||||||||||||||12.51|8.8703|9.04||
2025-07-04 09:45:57|russ2000_2_0403|MFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:45:57|russ2000_2_0404|MGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.65|45.5985|50.1|24|20.4|14.1|7.8|9|7.05|9.5|14.05|10.92|9.26|7.78|5.55|7.27|5.86|3.48|2.9|2.61|1.1|0.71|0.7635|1.15|0.9652|||||||||||||||||||||
2025-07-04 09:45:59|russ2000_2_0405|MGPI|price_second_month|0||||||||||||||||||||||||7.9167|8.5834|10.75|9.5834|6.0834|6.0834|6.5|8.1667|9.0417|8.5834|9.5|9.7083|11.1667|10.8333|11.125|11.8125|14.125|12.625|12.875|12.75|15.25|16.25|15.125|13.75|9.375|9.125|8.75|6.063|6.25|6.25|6.5|8.375|7.5|5.938|7.125|7|6.75|6.875|5.125|6.75|6.625|4.8125|5|4.2188|3.75|3.4375|4.5|4.75|4.3438|4.565|4.675|6.064|6.975|6.975|4.875|3.7|3.695|3.75|4.2355|5.9|10.816|17.845|9.21|9.34|7.67|8.36|9|11.27|13.33|28.48|24.09|21.81|19.84|17.06|14.46|8.22|6.42|7.4|4.93|0.8|0.6|2.3|3.78|6.63|7.11|6.79|6.59|9.11|9.09|8.13|6.13|4.99|6.04|3.29|3.33|3.3|4.14|5.35|5.04|5.01|5.68|7.07|11.92|14.88|15.59|17.64|15.94|20.92|23.39|32.72|39.94|47.3|44.23|51.21|56.23|74.35|83.92|88.55|77.11|67.99|81.85|60.21|48.17|45.62|28.76|37.51|35.55|||||||||||||||||46.28|32.74|29.42||
2025-07-04 09:46:02|russ2000_2_0406|MGTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|9.78|13.11|14.66|10.33|13.24|11.76|8.84|7.27|||||||||||||||||||||
2025-07-04 09:46:03|russ2000_2_0407|MGTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13.51|16.26|22.01|20.25|19.27|16.2|14.84|13.01|||||||||||||||||6.77|7.13|5.12||
2025-07-04 09:46:05|russ2000_2_0408|MITK|price_second_month|0||||||||||||||||||||1.375|1.5|1.1875|1.8125|1.5625|2.0625|1.4375|1.5|1.625|1.5625|1.6875|0.9375|1.25|2.125|2.5|1.5625|1.8125|0.4375|0.625|1|1.1875|0.875|1.1875|1.1875|1.4375|1.1875|1.125|1|1.38|1.25|1.25|1.5|2.063|5.063|3.75|2.5|2.063|1.406|1.094|1.438|1.063|1.063|0.688|0.688|1.625|1.5|2.875|4.25|11.125|5.1563|6.0625|0.625|1.25|0.71|1.95|1.51|2.02|1.55|1.22|1.15|1|1.07|1.099|2.261|1.53|0.625|0.58|0.48|0.9|0.63|0.91|1.25|1.65|1.28|1.4|1.08|0.75|0.64|0.55|0.42|0.33|0.45|0.21|0.07|0.11|0.35|0.7|0.7|0.8|0.8|1.4|3.57|5.5|7.1|10.95|7.33|10.4|2.12|4.54|2.38|4.3|6.33|5.17|6.99|5.31|3.26|2.47|3.46|3.2|3.3|3.3|5.25|5.17|9.09|7.77|5.6|6.25|7.8|10.15|9|7.65|8.65|7.25|9.57|10.81|10.2|10.14|7.13|8.71|9.33|12.69|||||||||||||||||9.32|9.37|9.39||
2025-07-04 09:46:08|russ2000_2_0409|MJCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:08|russ2000_2_0410|MLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:09|russ2000_2_0411|MLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.875|9.5|14|20|19.125|15.75|19.5|23.75|21|23|19.05|24.95|23.5|20.5|21.7|18.75|15.15|18.3|19.75|23.5|29.55|39.1|32.85|29.5|32.6|47.12|37.73|33.27|33.12|37.88|37.03|34.1|31.57|30.75|34.18|28.99|28.8|26.16|28.54|25.65|10.72|9.24|9.11|6.15|6.12|3.29|4.286|4.5|3.87|6.81|4.81|4.99|4.0293|3.73|3.705|3.35|3.59|4.09|4.25|4.23|4.26|6.13|7.94|6.94|5.55|6.18|5.18|5.27|5.15|5.368|6.04|6.46|6.85|8|17.55|13.7|17.45|11.8|11.9|13.2|11.99|12.26|9.96|10.32|11.32|13.58|10.61|11.29|||||||||||||||||24.25|19.46|15.88||
2025-07-04 09:46:12|russ2000_2_0412|MLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.4|8.55|10.05|9|9.4|9.45|8.42|7.5|5.9899|8|7.848|7.05|5.75|7.8|8|9.2|10.35|11.61|11.98|11.77|11.65|10.5|10.33|10.92|11.38|12.75|14.34|15.51|16.22|16.57|16.44|16.47|20.4|20.9|22|23.45|26.75|23.85|25.85|24.55|20.9|21.11|20.12|21.38|22.85|20.25|11.85|12.22|||||||||||||||||||||
2025-07-04 09:46:13|russ2000_2_0413|MNLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:14|russ2000_2_0414|MNOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|9.15|6.91|4.5|3.78|4.1|3.6|1.7|2.34|3.3755|6.4674|6.41|6.65|5.5901|4.86|5.44|4.0399|2.5299|2.195|2.14|2.5|2.75|1.8601|1.9499|1.82|3.02|2.519|2.2|2.22|1.79|2.09|3|3.75|4|3.52|3.39|4.35|6.71|6.08|7.41|6.44|5.76|5.41|6.96|10.45|9.62|11.73|9.57|7.63|11.48|8.66|7.41|4.2|5.3|5.83|||||||||||||||||2.07|1.64|1.39||
2025-07-04 09:46:17|russ2000_2_0415|MOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:17|russ2000_2_0416|MPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6252|30.6247|28.5|29|28.6252|27|24.75|24.75|23.626|24.5626|21.7501|17.3754|17.188|15|15.6301|18|18.7403|18.5|19|18.5507|18|21.2496|21.05|21.7497|23|24|28.9496|27.7|28.4004|25.2504|25.7995|25|26.5996|24.3001|26.3|24.8|24.17|24.35|24.84|23.95|25.05|24.3|25.5|25.3|23.63|23.25|17.8|20.25|16.35|10.8|10|10.6|6.15|7.5|8.5|9.38|8.4|7.71|10.37|9.5|10|9.98|11.11|10.27|11.96|12.15|14.251|14.8|16.0988|15.4|15.6001|15.25|16.65|16.6|15|15.85|18.78|20.99|28.45|27.4136|29.15|30.4|31.9|35.3|30.3|26.19|23.75|24.91|23.95|27.02|24.5|19.88|20.35|||||||||||||||||32.05|28.4|26.65||
2025-07-04 09:46:20|russ2000_2_0417|MRNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|45.84|32.68|51.36|24.76|17.2|22.4|6.36|4.32|5.24|4.68|12.24|28.92|22.68|23.32|25.32|16.48|14.48|18.32|4.48|4.8|10.24|11.2|7.08|||||||||||||||||||||
2025-07-04 09:46:21|russ2000_2_0418|MRSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.19|17.31|20.43|13.76|5.3|7.3|4.74|2.43|3.49|8.98|10.76|18.2|||||||||||||||||2.28|0.5234|0.3437||
2025-07-04 09:46:23|russ2000_2_0419|MSBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|32.44|35.29|34.94|29.82|33.11|31.35|32.59|34.26|25.95|25.6|25.24|25.44|28.15|25.27|15.39|14.98|||||||||||||||||26.85|19.38|16.88||
2025-07-04 09:46:25|russ2000_2_0420|MSGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1242|5.9278|7.0402|8.2463|7.9924|7.3031|8.8025|9.6277|11.3658|12.717|13.24|16.9097|17.9163|17.617|16.8523|17.7772|15.8457|20.1804|21.9971|23.906|25.9782|21.3684|19.75|15.64|17.31|17.55|20|21.8|21.25|21.05|18.2|24.4|19.65|25.05|26.91|24.22|20.62|14.15|16.26|12.8|12.44|10.4|||||||||||||||||||||
2025-07-04 09:46:27|russ2000_2_0421|MTEM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.36|667.92|956.34|918.06|268.62|132|178.2|241.56|98.34|49.5|40.92|38.28|21.78|20.35|4.6189|16.28|18.7|14.19|21.56|19.47|16.06|14.74|12.87|30.25|19.47|16.72|15.18|57.09|76.23|90.31|49.94|50.05|64.02|50.05|51.15|51.48|41.91|44.99|31.9|47.85|42.57|46.53|42.57|2.4805|4.4055|11.66|5.1634|6.6792|5.181|5.39|8.3|9.28|6.9|5.98|4.59|4.66|8.11|5.03|9.83|16.09|16.15|11.99|||||||||||||||||||||
2025-07-04 09:46:28|russ2000_2_0422|MVBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||||||||||||||||22||23.5|24|24||34.25|33.01|33.25|16|16.4|15.35|13.35|14|15.4|14.3|11.4|12.75|13.2|12|13.8|12.88|15.25|18.26|19.6|18.545|17.94|18.08|15.3|16.03|18.45|21.26|18.09|13.78|14.07|||||||||||||||||21.58|18.49|19.56||
2025-07-04 09:46:31|russ2000_2_0423|MYOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|12.36|21.96|17.2|12.15|12.6|43.15|34.7|58.2|47.65|59.75|62.07|43.41|50.26|50.85|63.84|64.33|108.56|108.18|||||||||||||||||||||
2025-07-04 09:46:32|russ2000_2_0424|NBN|price_second_month|0|||||||||||||||||||4.3333|4.3333|4|4.6667|4.625|5|4.8334|4.9166|4.4167|3.9166|3.0834|4.4167|3.5833|3.6667|3.3333|3.5833|4|4.0834|3.9166|4.4167|4.0834|4.5833|4.8334|5.25|6.5833|7.3333|7.5|7.6667|7|7.167|7.167|7.583||8|8.333|8.5|8.6667|9.167|9.3333|9.667|17.667|18.25|17.875|12.75|10.75|11.5|10.75|8.75|8.875|8.75|8.125|9.25|8.25|10.1|10.5|13|12.4|13.34|14.2|14.5|13.8|14.95|15.2|16.6|20.25|19.33|19.35|19.3|22.7|19.99|21.6|21.85|22.2|23.13|21.01|21.47|19.1|18.96|17.6|16.3|15.31|15|14|12|9.034|8.12|10.97|8.96|9.71|11.85|12.5|12.6|12.985|14.8|13.95|12|12.63|13.43|8.1|8.5|9.28|10|10.12|10.5084|9.894|9.35|9.715|9.48|9.03|9.36|9.8|10.65|10.75|10.0999|11.27|11.2|11.15|13.45|19|20.8|24.85|22.35|22.4|21.85|18.07|19.17|21.63|20.7|22|19.02|17.43|18.65|||||||||||||||||98.45|100.42|83.83||
2025-07-04 09:46:35|russ2000_2_0425|NCBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.29|43.63|48.74|49.36|53.46|58.99|54.07|57.48|55.32|51.95|57|60.01|62.66|72.84|66.45|55.64|60.68|||||||||||||||||||||
2025-07-04 09:46:37|russ2000_2_0426|NCSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|16.78|14.85|15.09|16.17|7.33|5.68|2.66|2.11|2.08|1.04|0.539|0.628|||||||||||||||||20.94|26.93|29.26||
2025-07-04 09:46:38|russ2000_2_0427|NE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:40|russ2000_2_0428|NEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|3.125|1.575|9|4.8|3|2.9|1.7|1.2|1.2|0.9|1|0.7|0.07|0.09|0.09|0.89|0.34|0.2|0.2|0.5|0.4|0.45|0.24|0.27|0.6|0.95|1.6|1.55|1.68|1.22|1.25|1|1.19|0.98|0.71|0.75|1.31|1.75|1.55|1.39|1.4|1.01|1.29|1.34|1.48|1.15|1.36|1.72|1.7|2.84|2.77|3.4|3.5|2.25|3.52|3.45|3.45|5.38|4.24|4.44|4.99|5.63|7.64|5.87|8.97|8.22|9.36|7.9|7.34|9.27|9.1|7.36|11.7|13.4|16.28|18.45|21.21|26.24|25.8|33.1|27.66|40.34|||||||||||||||||17.73|9.99|7.28||
2025-07-04 09:46:42|russ2000_2_0429|NEOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.66|9.98|10.48|6.72|7|6|8.15|8.4|10.45|8.3|6.85|5.5|1.96|2.48|1.49|1.87|1.5|1.52|0.745|0.7|||||||||||||||||||||
2025-07-04 09:46:43|russ2000_2_0430|NERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.97|5.02|5.4|5.12|4.9|12.3|12.4|13.4|8.75|8.55|6.15|6.05|5.25|9.1|10.5|7.91|7.94|5.16|6.47|6.1|7.89|14.7|3.21|||||||||||||||||2.255|1.67|1.54||
2025-07-04 09:46:45|russ2000_2_0431|NEXT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||9.85|9.95|10.07||10.2399|10.23|9.58|9.73|5.9|6.35|6.58|4.8|3.59|5.23|5.29|6.39|4|1.51|1.39|||||||||||||||||7.24|8.22|8.28||
2025-07-04 09:46:47|russ2000_2_0432|NGVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|51.29|53.97|59.51|62.07|78.37|74.91|78.68|99.89|98.01|115.14|89.07|74.63|92.58|47.32|53.54|56.82|||||||||||||||||48.57|47.66|41.37||
2025-07-04 09:46:48|russ2000_2_0433|NH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|12.54|7.54|3.15|2.69|3.27|3.02|3.36|2.21|0.8909|0.6551|0.5646|0.481|1.45|1.69|2.59|3.3|||||||||||||||||||||
2025-07-04 09:46:49|russ2000_2_0434|NHTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14500|27000|20000|21500|14000|12000|4252|4500|1752|252|376|75|118.8|318.8|375|343.8|337.5|228.1|146.9|50|4|3|1.8|7.1|4.6|3.9|2.8|1.2|1.8|2.4|1.4|4.7|8.75|8.25|14.75|13.6|13.99|10.4|14.85|12.79|16.05|9.51|9.1|6.05|3.07|1.7|2|3.3|3.08|1.73|0.979|1.28|0.689|0.29|0.23|0.5|0.95|0.21|0.19|0.34|0.17|0.1|0.18|0.46|0.6|0.87|1.68|1.27|1.38|0.85|1.15|0.83|1.5|2.81|4.97|6.35|12.8|12|13.49|34.6|22.42|45.47|34.08|29.85|33.14|25.43|28.62|27.85|19.88|18.44|16.93|21.84|25.9|22.22|15.12|10.56|7.12|5.75|4.45|6.62|5.89|||||||||||||||||5.44|4.86|4.8107||
2025-07-04 09:46:52|russ2000_2_0435|NIHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:46:52|russ2000_2_0436|NINE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.82|29.73|28.74|26.22|17.9|5.48|5.48|4.06|1.96|1.46|||||||||||||||||1.75|1.09|0.475||
2025-07-04 09:46:54|russ2000_2_0437|NK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|7.47|7.41|8.09|6.54|4.94|3.67|5.67|4.83|4.44|3.81|3.29|1.71|1.18|1.03|1.21|1.36|4.89|5.45|7.84|||||||||||||||||||||
2025-07-04 09:46:55|russ2000_2_0438|NMRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|13.43|12.7|8.4|10.26|8.71|8.43|13.18|10.62|4.54|4.25|||||||||||||||||15.48|14.67|11.01||
2025-07-04 09:46:57|russ2000_2_0439|NODK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.77|16.51|17.39|16.48|16.43|16.71|15.52|15.11|17.09|16.59|16.63|14.48|14.44|16.82|||||||||||||||||16.14|14.24|13.28||
2025-07-04 09:46:58|russ2000_2_0440|NOVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|27.75|50.25|64.125|78.564|37.125|32.814|32.25|24.09|24.03|26.76|28.53|20.22|19.65|12.78|18.57|27.99|31.65|40.68|41.25|33.66|29.79|28.95|23.4|30.15|27|37.95|28.68|25.5|27.03|27.87|30.42|28.26|27.3|25.29|23.49|15.36|3.18|3.54|2.97|1.9503|1.785|2.46|7.5|6.63|8.7|13.505|11.7|9.48|10.41|11.49|12.05|8.95|7.26|9.53|8.38|8.33|10.92|11.72|12.48|12.55|12.75|13.74|14.68|13.54|14.195|12.59|15.05|16.83|19.85|24.3|32.7|38.6|54.1|55.85|62.7|77.8|65.91|74.93|79.61|75|86.25|89.21|100.34|111.81|||||||||||||||||166.98|144.64|123.82||
2025-07-04 09:47:01|russ2000_2_0441|NPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.53|6.44|4.29|5.38|4.03|5.8|5.43|5.06|6.48|6.49|5.8|8.02|4.74|2.71|3.36|3.24|7.84|6.78|9.86|10.41|9.01|15.25|13.59|10.15|8.92|5.99|6.88|6.07|6.46|8.81|7.7|7.75|3.56|6.14|8.15|6.34|8.29|7|||||||||||||||||||||
2025-07-04 09:47:02|russ2000_2_0442|NRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|18.31|17.5|15.34|13.65|15.14|14|13.7|12.38|15.71|14.71|13.7|16.08|15.95|18.65|24.15|32.6|34.25|28.3|34.9|38.55|39.87|39.61|51.89|63.26|63.2|66.67|54.04|55.44|||||||||||||||||19.66|14.59|13.51||
2025-07-04 09:47:05|russ2000_2_0443|NRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:47:06|russ2000_2_0444|NSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|15.88|17.32|20.59|20.31|20.58|24.01|24.25|22.01|26.5|24.53|28.1|28.08|27.97|28.31|29.47|33.6|33.7|36.87|28.15|34.15|||||||||||||||||45.1|38.62|34.4||
2025-07-04 09:47:08|russ2000_2_0445|NSSC|price_second_month|0|0.8395|0.888|0.666|0.7839|0.7632|0.8117|1.3042|1.5757|1.7977|1.7778|2.3333|2.3333|2.7222|2.5|2.2222|2.7778|2.3333|2.5556|1.8333|1.9722|2.4722|2.6667|2.7778|3.0555|2.1111|1.3333|1.3055|1.2778|1.1111|0.6667|0.5555|0.6945|0.6945|0.7222|0.5833|0.6389|0.6667|0.5555|0.5833|0.8889|1.2223|1.3333|1.1667|0.9723|0.8056|0.8056|0.6392|0.556|0.5696|0.6256|0.8889|0.8336|0.9168|0.8336|0.792|1.1392|1.1111|1.1392|1.3616|1.2224|1.1944|1.084|0.9448|0.6112|0.6664|0.7224|0.792|0.6952|0.792|0.7776|0.7368|1.084|1.0576|1.1136|1.2776|1.2624|1.444|2|2.18|1.9936|1.84|2.0336|1.8424|2.2436|3.9111|3.6844|4.4|4.4711|4.1289|5.4444|7.1333|10.14|9.7067|9.69|6.44|5.16|5.93|6.15|5.04|5.5|4.6|4.11|1.45|0.99|1.44|1.39|1.85|2.2|2.02|2|1.65|2.35|2.21|2.649|2.2|2.69|2.97|3.25|3.37|3.7699|4.34|4.98|6.49|6.96|6.18|4.97|4.51|5.55|5.45|5.95|5.85|6.22|6.59|7.15|8.55|8.65|9.55|7.85|10|10.1|11.85|15.1|16.54|21.49|26.72|34.48|31.25|20.34|22.72|24.91|||||||||||||||||39.23|24.56|27.9||
2025-07-04 09:47:11|russ2000_2_0446|NTB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|31.87|33.16|32.84|39.75|45.61|47.92|52.84|39.68|41.23|35.44|27.5|35.07|30.22|24.29|26.14|||||||||||||||||37.93|38.8|42.16||
2025-07-04 09:47:12|russ2000_2_0447|NTGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:47:13|russ2000_2_0448|NTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|17.25|12.25|11.38|19.87|21.01|26.1|25.32|29.89|15.98|15.43|14.47|14.1|17.005|11.61|19.1|20.82|||||||||||||||||15.62|10.09|6.87||
2025-07-04 09:47:22|russ2000_2_0449|NTRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.72|13.79|10.11|11.94|9.56|10.32|12.02|9.5|9|11.74|27.46|17.32|16.76|22.71|31.88|38.48|35.01|43.265|65.46|||||||||||||||||167.78|155.59|157.73||
2025-07-04 09:47:23|russ2000_2_0450|NVCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|11.13|7.75|7.85|7.6|12.5|20.25|19.1|20.55|31.525|43.3|34.32|53.28|53.55|91.56|91.995|80.03|64.4|80.02|||||||||||||||||20.04|19.07|19.11||
2025-07-04 09:47:25|russ2000_2_0451|NVEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.55|9.73|9.42|12.75|12.94|22.02|19.01|21.82|19.59|27.25|31.3|36.3|36.8|36.2|47.35|54.4|43.25|63.6|89.3|68|79.9|78.92|61.04|48.21|56.7|47.96|53.83|||||||||||||||||21.76|18.05|22.1||
2025-07-04 09:47:27|russ2000_2_0452|NVTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:47:27|russ2000_2_0453|NWFL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3792||9.7403|9.4519|10.245|13.4918|18.4704|8.7542|12.6984|8.7061|8.4656|9.0428|8.9466|7.3112|7.0707|7.9365|6.5416|7.3112|8.0423|10.1972|10.0818|10.0048|11.0823|11.5633|11.3747|11.5479|13.8528|16.8543|14.886|17.1596|17.9567|17.6046|18.6089|19.3074|18.8456|19.0476|18.0664|18.759|18.9091|18.9939|18.7273|20|20|18.2121|18.6364|19.1091|18.2728|18.4848|18.3636|15.8485|18.0121|19.4667|15.6485|15.6848|15.7939|17.4242|16.9364|16.3636|16.7698|15.1576|14.5818|16.0182|16.7455|16.5455|18.2121|18.7212|20.56|19.04|18.2933|20.0334|19.32|19.4067|19.4333|19|19.5131|19.1599|19.0267|17.9666|18.5691|19.2942|22.2733|26|25.8667|29.42|30.07|30.37|30.66|38.26|35.72|30.38|32.57|30.35|34.72|31.25|23|25.3|||||||||||||||||30.9|25.84|26||
2025-07-04 09:47:30|russ2000_2_0454|NXGN|price_second_month|0|3.0625|2.3125|2.0625|1.4688|0.7188|0.4063|0.3438|0.3281|0.25|0.2188|0.25|0.4219|0.4219|0.25|0.3125|0.3438|0.2813|0.3438|0.2266|0.1875|0.1953|0.125|0.125|0.2344|0.25|0.2344|0.1563|0.2031|0.2344|0.3125|0.2813|0.2656|0.1875|0.1875|0.1875|0.1719|0.1719|0.1563|0.1719|0.2188|0.25|0.25|0.25|0.7657|0.8125|0.5938|0.375|0.2813|0.547|1.4688|3.1408|2.9375|3.6875|1.6095|1.1407|0.8438|0.9688|0.797|0.9063|0.875|1.0782|0.5391|0.5703|0.5313|0.7188|0.875|0.8594|1.7031|0.9063|1.1406|0.9922|1.3125|1.7825|1.4875|1.8562|2.1|2.0125|2.1726|2.9937|3.1658|3.9063|5.3775|5.35|5.6312|5.84|5.955|7.6762|10.0625|15.0325|16.25|20.28|17.305|16.61|20.05|19.105|20.465|20.475|18.425|14.795|16.29|16.465|21.41|15.035|19.385|24.965|26.92|29.745|28.62|29.52|28.025|32.245|39.95|43.04|46.01|35.35|42.91|28.61|17.67|18.21|18.52|17.88|20.69|23.36|17.46|15.57|15.66|14.73|17.38|15.84|13.59|16.25|15.55|12.71|11.77|13.12|15.26|15.36|15.75|14.43|12.55|17.6|22.89|17.55|17.5|19.25|14.21|18.42|13.08|10.32|13.26|||||||||||||||||||||
2025-07-04 09:47:32|russ2000_2_0455|NXRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|12.35|13.22|11.65|14.16|20.91|19.62|23.32|24.16|23.2|28.79|24.11|28.11|32.18|36.49|38.07|39.95|45.83|48.87|44.5|32.7|41.83|||||||||||||||||47.07|42.55|34||
2025-07-04 09:47:34|russ2000_2_0456|NYMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.375|4.125|5.813|4.5|2.875|3.188|3.25|5.4375|3.375|3.875|2.2656|1.9063|2.05|4.34|4.18|3.86|3.74|4.35|4.22|4.23|2.85|2.5|2.68|4.6|3.03|2|2.55|2.87|2.66|2.31|2.208|1.94|2.71|2.55|3.4|5.76|5.53|5.21|6.41|5.34|4.25|5.3908|3.03|3.29|3.15|4.5201|4.39|3.79|3.64|3.93|4.09|6.13|8.24|7.74|7.53|7.92|7.51|5.98|7.39|6|5.18|6.7|6.99|5.76|5.1|5.11|0.55|0.41|1.7|2.16|3.38|2.41|2.42|2.43|3.205|3.54|3.91|3.37|3.89|3.19|3.62|2.74|1.76|2.59|1.82|1.76|1.93|3.22|3.4|2.77|||||||||||||||||||||
2025-07-04 09:47:36|russ2000_2_0457|OBNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.52|37.38|36.06|33.36|32.04|35.67|30.24|20.86|23.68|||||||||||||||||||||
2025-07-04 09:47:37|russ2000_2_0458|ODT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.04|23.99|19.45|15.76|16.48|21.89|30.81|34.38|29.59|33.15|17.5|||||||||||||||||||||
2025-07-04 09:47:37|russ2000_2_0459|OFED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|10.95|12|12|12.61|13|15.5|14.81|15.5|17.0601|17.25|17.25|17.945|18.1701|18.95|20.5|20.15|19.298|18.44|19.58|19.76|20.5|23|23.82|27.96|28.69|29.92|29.29|29.04|26.52|25.91|27|23.05|23|22.5|26.89|19.5|26.72|||||||||||||||||14.5|12.75|12.27||
2025-07-04 09:47:39|russ2000_2_0460|OLLI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.35||||||||||||||||97.2|109.73|116.36|131.78||
2025-07-04 09:47:41|russ2000_2_0461|OOMA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|12.78||||||||||||||||11.39|14.06|13.09|12.9||
2025-07-04 09:47:43|russ2000_2_0462|OPBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13|14.75|13.5|13.75|12.5|10.7|8.5|6.2|4.75|4.7|3.35|3.25|2.25||0.26||1.01|0.99|2|1.25|1.5|2|||1.45||||||6.2|6.25|8.1|8|8.16|7.25|6.9|6|6.05|5.77|5.75|5.9|6.3|6.61|7.6|7.65|8.65|9.65|10.25|12.5|12.18|9.99|9.32|10.26|9.5|9.72|8.85|6.13|6.17|||||||||||||||||17.325|13.2|12.315||
2025-07-04 09:47:45|russ2000_2_0463|OPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.12|97.92|94|105.28|101.48|102.6|106.04|105.92|92.52|82.6|93.56|87.56|90.56|91.88|104.92|98.84|94.24|99.68|98.68|101.52|95.48|90.88|93.56|78.32|60.8|66.88|55.04|78.4|93.16|76.24|82.44|86.36|73.56|74.56|54.88|58.12|67.64|35.2|30.95|24.17|26.26|33.11|32.48|25.37|24.75|||||||||||||||||1.65|0.9119|0.193||
2025-07-04 09:47:46|russ2000_2_0464|OPTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|23.38|15.42|8.56|7.91|8.13|6.29|9.44|6.45|4.81|4.54|||||||||||||||||||||
2025-07-04 09:47:47|russ2000_2_0465|ORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|10.6|12.1601|12.67|12.82|13.98|13.79|13.9|13.59|8.63|9.23|9.25|10.38|10.55|10.76|9.82|10.03|9.64|9.58|7.19|7.45|7.97|6.77|7|6.45|5.96|5.77|6.34|4.49|5.1|||||||||||||||||7.79|8.55|6.83||
2025-07-04 09:47:49|russ2000_2_0466|ORRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9824||14.6911|14.2714|14.3646|14.1781|14.9243|14.5512|18.4121||16.1867|||19.3335|19.9505|22.9025|28.5714||45.3515|37.1882|37.8685|40.3628|39.9093|39.5918|38.0952|33.5714|31.619|34.7143|35.5905|35.2857|34.4286|35.5|31.05|31.75|30.55|30.5|30.25|29.25|26.75|29.45|36.19|33.08|34.57|24.57|20.26|26.2|26.91|26.12|14.87|8.24|8.06|7.58|8.39|8.38|14.5|15.5|16.18|16.46|16.39|16.48|15.66|16.8|16.82|17.2|17.37|18.02|17.42|18.845|19.95|22.45|23.25|20.9|24.6|24.9|25.4|26|25.85|20.31|20.38|21.88|21.68|21.97|20.8|12.5|14.5|||||||||||||||||39.5|33.5|30.06||
2025-07-04 09:47:52|russ2000_2_0467|OSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||6|6.45|6.3|5.8129|6|5.55|6|6.8248|6.8998|7.1998|7.3358|7.6878|8.1098|8.7658|8.9528|10.4527|11.2497|11.9067|10.3594|9.375|9.8203|9.8438|10.875|10.5|8.2969|8.0625|8.3906|9|9.375|12.1688|14.475|13.23|14.9063|16.5113|20.95|19.475|18.83|21.35|21.25|25.22|25.48|24.05|26.2|32.59|34.81|28.55|30.56|32.73|32.15|30.08|30.42|30.31|28.51|29.1|29.88|26.9|25.76|20.11|17|14.85|7.49|7|5.55|5.8|6.79|4.28|0.8301|2.18|1.05|1.15|1.26|1.25|1.25|1.35|1.47|1.3515|2.68|5.64|6.02|4.5|4.87|4.71|4.75|4.72|5.56|6.09|5.98|7.6|6.25|7.23|7.71|9.2|10.85|11.55|11.45|13.75|13.75|14.85|15.4|14.68|14.4|12.59|11.995|12.47|12.58|7.87|8.04|||||||||||||||||18.6|18.34|16.54||
2025-07-04 09:47:54|russ2000_2_0468|OSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5991|3.8785|3.8008|2.8329|5.01|2.92|2.21|2.81|1.77|3.64|3.42|2.14|2.01|1.5|1.63|1.75|1.72|2.25|2.22|||||||||||||||||||||
2025-07-04 09:47:56|russ2000_2_0469|OSMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|2.4|3.06|6.685|5.83|5.97|5.94|||||||||||||||||||||
2025-07-04 09:47:57|russ2000_2_0470|OSPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.8125|5.875|6.75|6.125|5.125|12.5|14|11.625|10.3125|7|6.5625|4.9|1.9|1.1|2.66|2.01|1.25|1.05|0.86|1.65|2.65|2.6|2.31|2.27|1.94|5.62|6.99|9.96|10|11.32|10.72|8.53|8.84|11.11|18.45|21.42|30|21|18.44|11.46|13.25|10.67|6.41|7.44|7.94|6.76|8.29|6.25|5.98|8.64|8.28|10.12|7.01|7.31|8.92|7.15|9.485|7.16|8.33|8.34|7.86|7.2|7.92|10.78|14.11|27.06|25.62|27.15|16.72|19.29|14.14|16.5|18.41|14.95|13|14.25|12.3|13.5|12.05|20.25|18.45|16.37|16.15|13.93|13.5|17.84|16.51|20.11|20.78|||||||||||||||||18.12|16.04|15.93||
2025-07-04 09:47:59|russ2000_2_0471|OVBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.2|8.7018|8.9578|9.3417|9.8535|10.8773|11.1972|11.1972|12.4769|15.36|15.573|16.2133|16.2133|25.28|25.6|28.16|27.2|26.9|26.2|29.6|25.2|21.8|21.3|20.6|20|20|20.2|18.6|19.088|18.88|18.8|16.512|17.936|18.04|19.08|21.68|23.88|27.08|24.96|26|26.72|26.21|25|25.0875|25.15|25.15|25.25|25.45|25.5|25.25|25|25.49|25|25.1|22.5|19.07|20.4|23|28.92|22.21|22.66|20.29|19.79|19.5|20.12|18.4|17.38|18|19.12|20|19.1|18.57|18.75|20.45|20.55|21.75|22.34|22.7|23.36|24.04|23.6|22.48|23.255|25.5699|22.5201|22.28|21.81|24.25|28.55|34.15|32.9|39.7|39.15|49|42.15|37.15|36.51|36.3|32.21|37.67|27.8|25.05|22.8|||||||||||||||||27.18|31.5|33.19||
2025-07-04 09:48:02|russ2000_2_0472|OVID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|10.72|6.87|7.73|6.61|3.9|2.06|1.59|1.77|4.26|3.28|6.69|6.335|||||||||||||||||1.14|0.53|0.2722||
2025-07-04 09:48:04|russ2000_2_0473|OVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.899|||2.687|3.398|3.319|3.161|3.891|4.198|3.358|3.555|3.457|2.963|3.519|3.481|3.593|3.23|3.259|3.366|3.555|4|3.807|4.148|4.074|5.097|6.778|7|7.111|7.778|8|10.555|14.633|13.373|13.167|13.167|14.2|15.85|15.19|13.6|11|11|10.5|8.75|8.24|7.75|6.75|5.75|5|4|4.5|4.59|4.4|5.7|5.5|5.56|5.91|6|5.55|6.5|7.74|7.38|7.15|7.5|8.55|7.7457|8.28|8.16|9.72|10|10.22|10.1001|10.15|9.5|9.6455|10.1|9.37|9.46|10.05|11.31|14.9102|14.35|15.1|18.49|22.25|19.83|20.83|19.09|17.81|18.71|18.01|18.59|18.22|13.75|14.62|||||||||||||||||31.16|27.07|25.49||
2025-07-04 09:48:06|russ2000_2_0474|PAR|price_second_month|0|17.3333|15|10|8|10.3333|11.3333|8|11.6667|11.6667|12|12|12.3333|15.5001|9.9167|9.3333|8.1667|7.25|6.6667|4.0833|3.9167|4.25|5.75|4.3333|4.6667|5.5001|5|3.4167|2.5833|3.6667|2.5833|1.8334|2.6667|2.8334|2.0833|1.8334|3.3333|5.1667|4.25|4.25|3.6667|3.75|3.6667|4.6667|5.3333|4.8334|4.1667|4.333|5.417|6.25|5.917|6|7.3333|11.083|9.417|9|7.417|6.5|6.042|7.125|4.6667|4.375|3.75|4.4583|4.3333|4.3333|5.375|3.375|3.75|2.5417|2.125|1.3333|1.3333|2.1333|2.3|2|2.4333|3.6133|3.62|5.1333|3.26|3.4667|4.4333|5.2867|6.5467|6.9333|5.9333|7.88|9.8|19.1|16.64|21.4|18|14.48|9.26|8.48|9.07|9.29|8.23|7.32|7.8701|9.4|8.04|3.3|4.6|6.3|6.08|5.41|5.9|6.77|4.83|6|5.36|4.08|3.62|3.95|5.14|5.12|5.01|5.02|4.58|3.99|4.3761|5.54|4.98|4.29|4.27|5.67|4.91|4.07|4.5|6.8|5.78|4.35|5.32|5.35|6.55|8.67|10.75|8.72|11.04|14.01|25.68|19.87|26.97|28.11|23.13|30.09|26.49|25.01|37.34|||||||||||||||||81.14|68.71|65.56||
2025-07-04 09:48:09|russ2000_2_0475|PARR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5816|11.4396|14.7762|15.7295|19.4474|20.0193|18.4941|17.9183|14.9551|18.6814|22.6457|17.73|24.7269|22.7448|15.1632|12.29|14.26|14.6|16.82|17.75|20.18|17.02|18|20.81|16.92|17.32|19.46|21.65|25|17.8|9|9.2|||||||||||||||||17.43|14.37|21.59||
2025-07-04 09:48:12|russ2000_2_0476|PBIP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3262|12.5503|12.6033|13.0269|14.086|14.086|14.3402|14.4567|14.552|14.0966|13.2387|13.4929|12.5397|10.591|9.5319|10.6969|13.1222|12.2326|10.4745|10.072|6.6405|7.043|6.9159|6.9265|6.5558|5.4755|5.2319|5.9309|5.5709|6.0051|6.7782|8.2716|9.1718|10.591|10.62|10.68|10.83|11.76|12.199|12.22|12.99|14.24|14.73|15.33|14.9|14.47|15.78|17.41|18.26|18.05|18.43|17.66|17.43|18.35|18|18.2|18.12|16.18|17.75|16.43|11.5|11.2|||||||||||||||||||||
2025-07-04 09:48:14|russ2000_2_0477|PCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6687||13.9477||||||||||34.4853|31.5552|30.4282|24.9061|||16.6792||9.2412|6.9872||6.8745|7.3253||4.846|||2.8174||||3.3809|||3.9895|6.7618|||||10.5184|||12.6033|10.7438||10.404|9.9091||11.0455|13.1|13.65|14|14.55|14.75|17.25|19.36|16.11|16.92|17.01|16.34|17.09|13.72|9.44|9.74|||||||||||||||||21.49|19.65|19.34||
2025-07-04 09:48:16|russ2000_2_0478|PCSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.15|19.54|20.28|20.65|20|20.22|19.76|19.57|20.4|18.55|13.82|13.22|||||||||||||||||||||
2025-07-04 09:48:17|russ2000_2_0479|PCYO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.8|1.563|1.56|2.7|3.75|2.9|2.6|4.38|1.9|1.9|1.6|1.2|1.6|1.3|1|2.3|2|1.9|1.5|1.1|1.5|1.2|1.1|1|0.9|1.5|1|0.75|1.1|1.05|1.65|2|2.5|2.3|2.5|8|9.35|8.75|7.84|7.578|7.63|8|6.57|7.81|12.74|9.5|7.5|8.01|7.98|7.77|8.38|6.8|6.57|6.21|5.14|3.2518|2.85|3.5001|2.77|2.8|2.68|2.6|3.34|3.58|3.83|3.26|1.85|2.25|2.508|2.13|2.51|3.35|5.23|5.77|6.7|6.44|5.71|6.97|6.09|4.54|5.35|4.6|5.27|4.01|4.49|4.46|5.68|5.25|5.6|7.1|7.6|8.9|9.4|10.4|9.76|9.39|10.27|11.06|11.22|12.81|10.27|8.93|8.92||||||||||||||||10.52|11.75|9.9|11.09||
2025-07-04 09:48:20|russ2000_2_0480|PDLB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.5|14.8|13.06|13.12|14.06|14.07|14.51|14.05|8.94|8.11|||||||||||||||||12.93|13.12|13.39||
2025-07-04 09:48:21|russ2000_2_0481|PDVW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:48:22|russ2000_2_0482|PEBK|price_second_month|0||||||||||||4.0015|4.5535|4.6914|4.4154|3.8635|4.1395|3.8635|3.7256|3.8635|4.4154|4.8294|5.3814|5.3468|5.3814|5.3814|5.2433|5.2433|5.3814|5.2433||4.9674|4.8293|4.9674|4.6224|4.5536||4.5535||4.6914||4.6914|4.9674|6.6232|6.3472||6.2087|5.7259|5.9337|5.864|5.5884|5.7953|6.0712|6.416|6.33||8.1962|10.3211|10.0175|9.7329|10.3211|8.8033|7.7408|9.7899|9.3345|8.5945|7.5131|6.3463|6.9497|6.0105|6.3549|7.6386|7.3929|9.6419|7.0123|7.8888|8.4648|6.8871|6.9171|7.3128|8.7653|8.6401|9.2958|9.5467|9.742|9.116|9.722|10.0075|10.0606|11.6639|11.9559|13.0579|16.6667|16.3636|17.4115|16.9091|17.6667|15.8818|15.2273|11.6818|12.5364|10.1473|10.3364|5.9091|5.8364|5.8545|4.5364|4.954|5.7273|4.9818|4.5272|5.6818|5.8273|4.6024|4.9545|7.4091|7.0455|8.4091|8.8545|9.6818|10.9182|12.27|12|14.1701|15.8909|15.1182|16.8182|16.9636|16.4545|17.3636|17.2818|16.9887|17.7091|19.0909|19.8818|24.5636|24.9091|27.4818|31.3273|28.18|31.47|30.58|28.5|28.23|27.5|27.3|31.43|28.23|17.6|16.59|||||||||||||||||32.01|26.42|27.53||
2025-07-04 09:48:25|russ2000_2_0483|PETQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.89|20.22|37.96|31.2|29.71|26.76|31.27|22.24|32.73|30.75|32.87|||||||||||||||||||||
2025-07-04 09:48:26|russ2000_2_0484|PFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9364|8.5929|10.4832|11.0636|13.7483|18.2165|16.3261|14.5216|12.8891|12.6313|10.4659|9.5637|8.9321|7.4434|6.1352|5.6164|4.2405|4.3758|5.0525|5.269|6.7487|6.1352|5.9547|6.569|4.8721|5.0525|6.1857|7.0374|6.5906|5.8465|6.6837|6.6116|6.792|8.0118|8.3727|7.6509|9.3832|10.105|11.3681|11.205|10.3576|10.401|11.6569|11.0073|10.2927|9.5132|9.3255|8.3006|7.1962|5.7007|4.7277|4.2368|4.6916|4.4751|5.4928|6.0341|4.8721|4.5112|4.7999|5.233|4.3668|3.2697|4.4462|5.3095|6.5314|7.1385|8.5315|9.0656|8.6614|9.9679|10.1309|10.5964|10.9455|11.3527|10.96|10.8873|11.2727|10.9746|10.9091|11.8036|12.5455|14.7564|14.704|15.592|15.152|15.2|17.62|22.1|19.22|18.83|16.16|16.13|15.5|17.605|16.65|13.15|11.9|||||||||||||||||||||
2025-07-04 09:48:28|russ2000_2_0485|PFGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|24.83|25.83|22.2|23.6|28.4|27.55|29.7|30.65|36|32.55|34.46|38.53|40.37|46.26|47.26|50.26|27.81|33.11|||||||||||||||||88.24|85.14|89.56||
2025-07-04 09:48:30|russ2000_2_0486|PFNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:48:30|russ2000_2_0487|PFSW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.4125|40.5375|9.8406|3.525|4.7734|5.546|4.606|4.2535|3.995|2.115|1.88|2.35|1.833|2.162|7.52|7.661|8.695|6.815|6.11|13.348|15.322|9.776|8.554|6.439|8.084|5.593|4.512|3.29|5.64|4.653|4.7|5.311|4.7|4.371|3.31|0.87|0.97|1.26|1.5|1.4499|2.92|4.34|2.55|3.88|3.34|5.52|4.99|3.33|2.72|3.3|2.594|2.4|3.48|4.42|4.75|8.43|8.35|8.17|8.76|10.92|10.83|14.43|12.32|12.87|12.25|12.475|9.87|8.17|7.43|6.88|7.8|6.89|7.44|10.45|8.67|6.25|6|3.71|2.32|3.65|4.54|5.78|7.84|||||||||||||||||||||
2025-07-04 09:48:32|russ2000_2_0488|PI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|29.99|45.27|36.12|25.58|12.84|19.08|21.29|19.65|18|24.59|36.47|31.85|30.49|25.93|23.26|||||||||||||||||192.21|96.66|114.09||
2025-07-04 09:48:34|russ2000_2_0489|PIRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|1.75|1.9|1.6|1.48|2.03|4.58|5.5|6.09|8.76|5.84|5.24|3.35|3.06|4.32|4.51|3.94|3.15|3.22|2.88|||||||||||||||||||||
2025-07-04 09:48:35|russ2000_2_0490|PJT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.23|26.85|25.96|24.85|29.64|37.01|38.59|38.32|42.06|47.81|55.57|58.32|47.23|45.43|38.65|39.94|43.2|49.66|53.09|60.51|||||||||||||||||167.36|159.26|150.66||
2025-07-04 09:48:36|russ2000_2_0491|PKBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8555|3.0526|3.5316|4.5637|4.9158|4.5214|4.7609|6.268|5.8144|5.2736|6.5041|7.099|7.8596|8.1132|7.6239|7.2978|7.3424|7.1842|7.3672|6.3855|6.5997|7.1586|5.9013|3.7204|3.1149|3.6178|5.0739|4.3618|4.6389|5.608|4.7077|5.3907|5.5318|4.8601|3.8981|3.7989|3.353|3.651|3.3095|3.2598|4.4582|5.3685|5.9081|6.1403|8.0989|7.8888|7.8616|7.5746|8.0527|8.4557|8.3669|8.6743|8.4079|9.7521|10.5184|13.1104|16.0781|17.2727|15.9504|17.2314|17.1488|19.6364|21.1364|17.4727|18.9636|19.3182|20.7|21.2455|19.51|11.92|12.33|||||||||||||||||23.61|19.97|19.39||
2025-07-04 09:48:45|russ2000_2_0492|PLAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.51|43.51|54.33|53.92|44.94|45.92|61.25|||||||||||||||||||||
2025-07-04 09:48:46|russ2000_2_0493|PLNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.39|17.85|22.02|21.61|21.43|21.51|24.76|32.06|36.98|39.75|50.86|55.22|58|75.49|69.95|74.32|72.07|64.99|60.96|||||||||||||||||99.55|92.55|102.83||
2025-07-04 09:48:48|russ2000_2_0494|PLSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|6.3|14.59|28.16|20.67|20.84|18.59|15.84|14.09|12.37|17.76|11.8|11.43|14.44|6.59|9.5|10.01|||||||||||||||||21.4|18.31|17.305||
2025-07-04 09:48:50|russ2000_2_0495|PMBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|7.625|5.563|6.531|6.35|7.6|7.1|8.75|7.725|7.1|6.901|7.39|9.84|9.35|9.2|10.95|10.89|10.79|14.18|15.66|14.14|16.23|17.67|18.03|18.49|16.25|16.78|15.33|13.53|15.63|11.95|9.99|8.94|6.5|3.45|3.75|3.73|3.47|3.115|3.06|4.24|3.59|3.79|4.38|3.63|4.09|3.2|4.01|6.16|6.82|6.27|5.75|5.85|6.48|6.13|6.14|6.59|6.8825|6.815|7.1|7.18|7.07|6.71|6.94|7.25|7.2|6.2|7.6|7.65|8.2|9.35|8.15|9.8|10|7.93|8.72|7.84|7.56|7.17|6.97|3.8|3.75|||||||||||||||||||||
2025-07-04 09:48:51|russ2000_2_0496|PQG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.36|14.52|17.04|17.76|14.33|16.32|15.33|14.24|15.68|13.04|12.35|11.87|||||||||||||||||||||
2025-07-04 09:48:52|russ2000_2_0497|PRMW|price_second_month|0||||||||||||||||||||||||||||||||||||||6.75|10.625|15.4375|18.875|28.875|29.125|28.125|20.25|10.875|10|8.938|10|9.5|6.375|6.047|8.688|7.813|7.25|9.844|9.125|9.563|9.875|8.563|6.125|5.375|4.813|3.188|3.25|3.625|5.844|6.25|5.75|5|7.063|9.188|9.59|13.43|17.03|17.98|18.9|16.5|17.69|16.95|21.51|23.24|26.03|29.51|31.76|27.11|25.55|24.01|22.26|25.36|13.78|12.32|14.48|16.92|13.62|14.04|16.1|11.29|6.36|2.2|2.91|1.9|0.845|0.782|5.88|6.37|8.48|7.19|7.33|6.87|8.3|8.36|8.75|7.93|6.28|6.56|7.56|8.28|8.6|9.55|8.19|7.99|8.37|8.14|7.1|7.5|6.55|9.68|9.59|10.56|10.46|12.24|14.48|15.94|11.35|10.66|13.19|15.18|17.17|14.55|15.78|15.6|14.85|15.01|13.02|12.61|13.37|14.25|12.03|13.68|||||||||||||||||||||
2025-07-04 09:48:54|russ2000_2_0498|PRNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:48:55|russ2000_2_0499|PRPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8||9.8|10.01|9.945|10|10.05|10.73|7.27|5.44|7.24|5.75|6.23|8.14|8.4|13.99|13.62|19.55|||||||||||||||||0.9594|0.8492|0.7966||
2025-07-04 09:48:57|russ2000_2_0500|PRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|21.11|21.1|21.71|25.95|27.58|24.97|22.17|20.77|||||||||||||||||||||
2025-07-04 09:48:58|russ2000_2_0501|PRTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.24|0.6||||44.0001||||129.6003|143.6003|130.0003|299.8006|170.4003|170.4|164.4|199.8|143.4|66.6|43.8|58.92|109.32|70.38|91.8|108.24|93.84|78|99|130.44|38.88|88.08|100.2|76.56|79.2|56.4|76.08|38.64|33|41.16|40.08|38.52|26.4|20.04|28.22|30.95|24.13|19.06|13.9|15.44|13.36|13.15|14.95|21.15|26.6|20.65|13.1|10.5|10.2|7.22|7.23|4.18|3.74|3.06|4.78|4.4|4.45|||||||||||||||||||||
2025-07-04 09:48:59|russ2000_2_0502|PRTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|12.98|9.38|13.57|17.42|16.05|15.15|16.55|13.85|13.4|14.45|14.75|15.15|11.95|12.1|8.15|4.53|1.83|2.5|0.9909|2.53|||||||||||||||||||||
2025-07-04 09:49:01|russ2000_2_0503|PSDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:01|russ2000_2_0504|PTE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.1323|1176.3528|367.6103|882|477.8935|147.0441|58.8|67.6403||17.6453||44.1132|176.4|88.2|73.522||470.5411|705.8117|1229.2887|808.7426|497.0091|499.8|387.66|107.94|57.96|48.3|65.94|57.54|59.64|67.2|66.3642|83.58|43.26|45.78|48.2958|37.3758|22.6758|28.1358|60.9|71.4|38.22|35.196|32.76|27.3|27.72|61.74|110.46|102.48|110.46|104.58|84.84|70.98|39.48|24.78|28.14|25.7124|25.62|22.89|15.33|9.42|4.08|6.9|8.04|7.98|6.7734|4.62|5.1012|4|3.33|6.33|15.24|31.68|24.94|18.1|26.36|29.54|14.9|14.34|6.63|3.71|3.11|1.36|0.9764|1.26|||||||||||||||||||||
2025-07-04 09:49:03|russ2000_2_0505|PTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|13.23|11.68|14.61|4.1|2.09|2.59|2.99|5.06|2.57|5.07|4.04|1.02|0.7376|2.44|1.56|1.6|1.38|||||||||||||||||||||
2025-07-04 09:49:04|russ2000_2_0506|PTN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3200|800|600|250|62.4|50|80|63.76|80|60|70|72.5|72.5|66.25|26.25|36.88|45|49.38|39.38|36.88|84.375|46.25|65|40|33.5|58.7|37.6|40|35|27|21|20.4|15|36|35|31|38|37.5|29|27|23.2|20.2|19.4|35.8|30|23.2|24.6|20.9|20.8|19.4|6.69|2.598|3.8|2.1|1.4|0.901|0.8|2.3|3.175|2.5|2.51|2.648|1.755|1.28|0.86|0.91|0.714|0.53|0.572|0.61|0.61|0.63|0.6099|0.619|0.66|0.693|1.06|1.08|0.845|0.8385|0.9425|0.8836|0.8487|0.7|0.49|0.5253|0.5099|0.8167|0.366|0.3525|0.43|0.91|0.934|1.11|1.01|0.8094|0.988|1.34|0.9011|0.825|0.5107|0.5069|0.5527|||||||||||||||||||||
2025-07-04 09:49:06|russ2000_2_0507|PTVCB|price_second_month|0||||||||||||||7.2333|5.9333|5.8|4.1333|4.9|2.9667|3.2667|3.5|3.9667|3.9667|4.2667|4.7|5.4|5.7333|5.4667|5.4667|5.4667|5|5.7333|6.2|6.1333|7.3333|7.0667|7.4667|8.4|9.2667|8.9667|10.4667|11.8667|11.6667|11.8|11.6|11.9|12|13.8|13|12.025|13|13.2|14.1|14.7|14.25|13.9|14|15.5|19.4|19.2|19.2|16.9|17|16.75|16.75|17|16.5|14.5|14.8|15.55|15.15|17.4|17.384|17.72|19.568|17|18.456|16.512|19.2|19.92|23.2|23.13|24.95|25.801|24.15|25.24|26|25.43|25.7|25.95|25.07|24.75|23.5|24.49|26.71|24.67|26.01|27.4|26.94|24.36|21.71|21.32|18.35|16.95|19.67|22.12|23.18|24.18|22.57|22.19|23.13|24.39|22.69|22.77|22|21.04|21.25|22.52|22.98|23.29|23.69|23.59|27.92|25.71|25.49|25.87|25.55|23.23|22.49|22.92|23.45|24.35|23.44|25.24|26.5|23.8|23.8|21.9|24.4|22.65|23.3|23.5|20.89|21.11|17.15|16.2|16.87|14.26|13.82|14.36|||||||||||||||||||||
2025-07-04 09:49:08|russ2000_2_0508|PUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:09|russ2000_2_0509|PUMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|11.07|18.24|16.13|17.84|14.63|16.22|18.83|18.95|10.36|8.47|9.99|5.14|6.12|||||||||||||||||8.4|8.44|5.4||
2025-07-04 09:49:11|russ2000_2_0510|PVAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.75|44.8|37.45|34.93|37.3|66.93|83.45|56.12|54.93|31.91|28.62|24.62|11.84|8.85|11.13|||||||||||||||||||||
2025-07-04 09:49:13|russ2000_2_0511|PVBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.62|13.05|14.01|15.74|18.5|19.5|20.85|20.1|23.6|23.2|23.9|28.25|25.32|23|23.2|25.81|11.71|11.32|9.22|7.76|||||||||||||||||11.67|12.03|11.39||
2025-07-04 09:49:15|russ2000_2_0512|PYX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:16|russ2000_2_0513|QCRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.3334|4.3334|4.3334|4.111|4|4.111|4.778|4.945|5.3333|5.667|6|6.6667|7.1111|8.778|9.445|12.445|15.167|13.945|13.833|13.3333|14.083|12|12.6667|10|8.459|10|9.083|6.833|6.875|6.6667|7.3|7.3333|8.367|9|10.1667|10.3333|12.08|12.3267|15.2667|17.7007|19.2267|18.96|18.5|19.75|20.75|20.679|22.5|18.104|17.97|17.95|17.45|17.85|17.05|17.25|14.992|15|15.2|15|13.93|10.95|9|9.54|10.29|8.87|8.9|10.2|9.55|8.75|7.83|9|9.1|8.95|10.09|12.0201|13.57|13|16.35|15.5|15.79|17.9|17.29|17.11|17.45|17.76|17.48|21.32|21.71|24|21.94|26.3|30.73|38.5|43.4|44.1|43.95|44.7|43.6|48.4|44.3|36.64|36.12|33.06|36.14|42|42.61|30.87|30.26|||||||||||||||||92.11|75.33|67.3||
2025-07-04 09:49:18|russ2000_2_0514|QES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:19|russ2000_2_0515|QHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:20|russ2000_2_0516|QTNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:21|russ2000_2_0517|QTRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|18.4|15.35|18.74|23.65|21.83|27.13|25.15|25.92|26.74|35.97|||||||||||||||||12.33|7.59|5.2||
2025-07-04 09:49:23|russ2000_2_0518|QUOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.26|12.72|15.96|10.09|13.43|9.51|6.75|8.46|11.16|13.2|12.45|11.9|11.05|14.75|11.95|13.15|13.5|14.7|12.29|10.18|10.72|7.25|10.69|9.47|6.61|9.17|||||||||||||||||||||
2025-07-04 09:49:24|russ2000_2_0519|RAMP|price_second_month|0||||1.144|1.0816|1.1244|1.2299|1.269|1.6672|1.4992|1.4368|2.0733|2.375|2.1875|2.0313|2.0938|1.875|2.2813|1.3125|1.8125|1.9688|1.9688|1.8438|1.7188|2.0313|2.2188|2.6875|2.6875|2.6407|2.1875|1.7969|2.5313|1.5|1.8438|1.8125|2.0625|1.9375|2.25|3.7813|3.7813|4.625|4.875|5.5625|5.625|5.1875|6.875|6.813|7.75|9.75|13.438|14.375|12.75|15.625|19|22.938|15.25|17|17.75|17.188|21|21.625|20.0625|23.625|23.9375|27|17.5625|18.4844|28.875|29.25|25.5|36|27.875|16.95|12.74|12.92|14.6|17.78|17.65|15.35|15.26|14.99|16.16|16.62|19.48|24.1|22.47|25.29|22.5|18.45|19.82|22.18|25.88|23.58|24.29|24.92|21.36|27.8|24.5|12.32|12.71|14.67|14.45|7.51|8.28|10.66|9.12|11.54|16.86|17.41|12.395|17.03|17.14|13.75|10.97|12.44|14.04|14.07|17.06|17.69|18.2|21.99|24.88|33.28|37.23|22.73|18.545|19.03|20|16.57|20.96|22.9|20.74|21.18|25.99|26.53|28.52|26.2|23.29|27.25|27.37|29.29|45.69|47.3|53.75|51.38|42.36|50.09|35.44|50.43|55.84|||||||||||||||||30.36|29.88|32.58||
2025-07-04 09:49:27|russ2000_2_0520|RARX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:49:27|russ2000_2_0521|RBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19|25.56|30.37|28.57|21.76|22.2|19.1|18.38|20.31|17.22|13.08|12.84|||||||||||||||||23.86|17.71|16.98||
2025-07-04 09:49:29|russ2000_2_0522|RBBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.3334|133.75|167.8125|141.7|79.7|26.7|13.85|10.9|4.25|6.97|9.65|22.4|35.45|45.7|26.85|28|24.65|33.05|27.05|22.25|24.45|21.4|23.05|22.65|22.45|31.7|38.45|43.3|29.7|30.35|18.55|21.2|15.35|7.4|6.4|11.05|9|10.55|11.2|12|15|13.5375|16.55|15.9|12.95|11|14.6|11.85|9.55|7.15|13.6|12.85|16.9|14.4|16.5|18.75|18.95|18.75|18.1|7.66|7.46|6.69|6.93|9.02|8.73|6.32|5.9|7.9|6.92|7.68|6.48|5.77|6.91|5.72|5.82|4.62|5.17|2.81|3.23|4.06|4.51|||||||||||||||||3.91|4.72|3.38||
2025-07-04 09:49:32|russ2000_2_0523|RBNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|13.65|15.43|17.0936|20.5414|21.76|21.5|24.01|24.35|23.79|26.05|27.55|23.52|22.21|21.8|21.72|22.28|21.68|12.78|15.42|||||||||||||||||||||
2025-07-04 09:49:33|russ2000_2_0524|RC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|15.66|16.66|17.1|16.43|19.08|17.9|17.61|17.52|14.91|15.31|13.64|14.45|13.76|13.15|13.8|14.85|15.2|15.8|13.8|15.65|17.15|14.9|16|14.75|14.62|15.53|15.4|6.44|9.87|||||||||||||||||7.37|6.93|4.47||
2025-07-04 09:49:35|russ2000_2_0525|RCKT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.26|48.64|47.48|30.08|36.8|28.44|25.2|6.4|6.6|3.994|9.24|17.01|20|22.28|16.35|17|17.16|11.25|17.25|18.62|18.88|25.22|||||||||||||||||14.39|9.45|2.51||
2025-07-04 09:49:37|russ2000_2_0526|RCKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||10|13.375|19|13.75|10|10.5|9.5|9.75|8.5|5.5|6.875|5.5|7|7|8.75|14|13.75|18.5|17.25|18.5|15.313|8.4375|7|6|6.625|7.25|7.5625|6.5|5|5.25|4.25|4.875|4.6|6.35|6.05|7.02|6.65|4.6|5.52|6.41|8.99|11.276|17.3|20.96|20.46|19.2|20.8|31.24|29.59|30.13|23.93|23.74|23.8|10.93|14.11|14.75|15.87|8.71|7|5.67|5.86|5.3|3.1101|3.08|3.75|5|7.61|8.48|8.22|7.66|9.16|14.59|11.865|11.54|9.49|11.75|13.23|11.71|13.31|13.82|14.62|15.89|15.24|13.76|14.33|14.88|15.04|19.88|19.17|18.25|11.36|11.51|11.4|10.57|10.65|10.8|14.25|12.9|17.7|18.4|28.2|30.15|25.89|29.95|24.46|29.14|27.88|24.35|20.74|24.08|||||||||||||||||21.7|20.34|22.75||
2025-07-04 09:49:40|russ2000_2_0527|RCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|13.3|21.11|24.34|27.13|21.1|24.89|11.84|10.2|11.42|9.57|11.27|9.68|8.3|8.45|7.35|8|8.5|6.1|5.4|2.72|2.07|2.5|1.7923|1.86|2.3|2.26|3.57|3.25|4.02|6.56|8.01|9.9|9.16|9.99|11.46|11.17|12.72|13.085|10.4|14.63|||||||||||||||||||||
2025-07-04 09:49:41|russ2000_2_0528|RCUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.47|11.42|11.65|8.9|7.81|8.27|15.22|27.05|23.65|||||||||||||||||15.44|10.89|8.93||
2025-07-04 09:49:43|russ2000_2_0529|RDFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.96|21.97|19.92|15.46|19.61|16.73|16.92|19.78|27.69|30.05|46.96|||||||||||||||||9.49|6.67|9.99||
2025-07-04 09:49:45|russ2000_2_0530|REPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9165|5.011|2.4204|2.9134|6.6247|11.5282|7.9514|5.8|7.5032|8.3459|7.808|6.9922|6.6068|6.6964|8.6775|8.0769|4.8139|5.7014|5.8896|7.4942|8.3907|10.327|15.85|15.48|4.8|2.68|||||||||||||||||||||
2025-07-04 09:49:46|russ2000_2_0531|REPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.72|13.52|10.38|13.9|13.87|18.78|27|||||||||||||||||14.08|12.68|8.98||
2025-07-04 09:49:48|russ2000_2_0532|RETA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|27.83|25.43|27.56|28.93|25.74|24.09|34.75|86.33|63.15|89.77|90.36|71.51|199.05|196.2|157.76|102.98|||||||||||||||||||||
2025-07-04 09:49:49|russ2000_2_0533|REVG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.57|27.71|28.37|32.26|21.1|16.3|15.29|7.25|10.52|13.56|11.54|12.9|3.78|6.1|7.76||||||||||||||||28.06|31.87|31.6|47.59||
2025-07-04 09:49:50|russ2000_2_0534|RGCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||5.75|5.875|6|4.9167|5|5|5.1667|6|6|5.4167|5.8333|5.9583|5.5833|5.5|6|6.9167|6.6667|6.375|7.0417|6.9583|6.7917|7.0833|7.125|6.875|6|5.9167|6.3333|6.5|6.6667|6.4333|6.5|6.4633|6.3833|6.02|5.87|6.47|6.5433|7.5167|7.6567|7.6667|8.3333|8.9167|8.1|9.167|8.75|8.7367|8.22|8.3667|8.3947|8.6173|8.8367|8.9333|9.1167|9.0133|10.28|9.5333|9.3333|9.6833|8.17|8.3767|8.5|9.427|9.3333|10.2733|10.4167|10.3333|10.4333|10.3967|10.81|11.1767|12.0867|11.88|11.4667|12.22|11.8307|12.0337|13.5867|12.5667|12.4333|13.1664|13.0733|13.5233|14.0333|14.4667|13.5467|13.5067|14.2867|14.1067|15.5667|15.7455|16.4733|17.8267|24.95|28.03|26.51|24.95|26.74|27.13|28|27.54|27.24|28.38|28.18|27.45|25.69|23.1|||||||||||||||||20.8|20.28|20.55||
2025-07-04 09:49:53|russ2000_2_0535|RGNX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.78|13.13|12.36|12.19|22.7|18.4|16.7|21.1|26.8|28.45|54.05|67.2|64.52|53.24|46.65|33.32|41.93|40.51|39.84|29.66|||||||||||||||||9.92|6.57|8.85||
2025-07-04 09:49:54|russ2000_2_0536|RICK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.063|5.75|5.063|4.375|4.25|2.5|2.625|2.75|2.625|3.875|2.125|0.531|0.469|2.25|3.5|2.75|3.25|2.375|2.1563|1.5|3.25|2.3|3.03|3|2.84|2.789|2.49|2.34|1.9|1.16|1.391|1.83|2.01|2.75|2.48|2.5|3.63|3|3.5|3.5|4.58|6.75|6.53|6.82|10.54|8.35|8.5|15.65|22.32|22.9|13.5|4.39|3.92|6.95|7.98|7.05|11.95|8.99|6.94|7.17|11.41|9.6|7.15|7.46|9.4|7.58|7.735|8.11|8.52|8.73|9.1|10.21|11.36|10.51|11.42|9.96|10.66|11.77|10.96|9.94|8.46|10.92|11.06|12.17|17.03|20.86|22.94|31.2|27.01|32.06|33.37|24.88|23.64|16.67|17.64|18.4|25.52|14.49|16.4|||||||||||||||||52.46|49.77|40.23||
2025-07-04 09:49:57|russ2000_2_0537|RILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.895|9.48|9.9|9.89|17.05|15.8|15.25|16.3|18.65|18.5|21.4|22.85|18.17|16.8|20.68|20.8|29.22|24.54|19.03|26.69|||||||||||||||||5.855|6.385|3.05||
2025-07-04 09:49:59|russ2000_2_0538|RLGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.05|0.95||0.6|0.62|0.7|0.46|0.52|0.16|0.24|0.25|0.15|0.28|0.28|0.28|0.24|0.23|0.34|0.93|1.45|2.2|2.5|2.38|2.2899|1.77|1.62|1.4|2.15|1.94|1.81|2.2|3.04|3.05|3.05|3.77|4.57|5.45|6.02|4.35|3.29|3.28|2.99|3.6|5.6|5.93|5|4.77|3.7|4.1|4.25|5.44|5.96|6.65|4.47|5.35|4.42|4.06|5.58|||||||||||||||||7.48|6.76|5.94||
2025-07-04 09:50:01|russ2000_2_0539|RLH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.938|11.188|8.063|10.063|7.938|7.5|6.875|7.75|6.375|5.125|5|5.99|7.4|6.3|7.6|7.4|6|5.43|5.12|3.98|4.57|4.7|5.95|6.08|4.91|5.07|6.55|6.89|6.96|8.6|10.92|11.68|9.79|12.16|11.44|12.72|9.55|9.74|7.83|8.58|8.56|2.7|2.5|5.03|6.17|4.91|6.23|6.41|6.68|7.94|8.48|7.89|6.99|6.67|7.69|8.11|7.26|7|7.8|6.38|6.26|5.55|5.85|5.77|5.59|5.9|6.82|7.24|8.48|7.44|5.79|8.05|6.49|9.25|7.45|6.55|7.1|8.6|9.7|10.15|13.5|8.65|8.36|7.69|5.24|3.25|2.57|1.65|2.31|||||||||||||||||||||
2025-07-04 09:50:03|russ2000_2_0540|RMNI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.74|9.86|9.8||10.05|10.04|10.01|6.5057|8.61|5.3|5.07|5.11|5.46|4.75|4.77|3.985|4.775|4.46|4.4|||||||||||||||||2.16|3.55|3.05||
2025-07-04 09:50:05|russ2000_2_0541|RMR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|29.64|38.92|42.1|52.4|47.15|50.35|60.05|62.8|76.4|92.75|63.5|73.34|49.97|44.13|47.16|38.76|28.4|28.79|||||||||||||||||22.2|18.22|15.1||
2025-07-04 09:50:07|russ2000_2_0542|ROKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.47|41.52|38.6|62.99|39.22|67.37|91.8|145.89|161.64|110.03|109.2|160.97|||||||||||||||||69.03|83.51|72.46||
2025-07-04 09:50:09|russ2000_2_0543|ROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:50:09|russ2000_2_0544|RPD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13|12.18|12.85|19.22|11.76|15.15|18.01|16.9|18.46|26.41|31.55|37.79|31.8|46.29|53.19|54.09|55.54|48.26|45.96|63.11|||||||||||||||||42.6|29.09|22.95||
2025-07-04 09:50:11|russ2000_2_0545|RRR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|22.92|22.98|23.64|22.18|30.52|33.5|34.16|32.62|26.16|29.37|22.17|20.07|23.23|23.76|14.3|17.42|||||||||||||||||50.09|49.97|48.07||
2025-07-04 09:50:13|russ2000_2_0546|RTW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:50:14|russ2000_2_0547|RUBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|15.88|14.46|9.28|7.7|8.37|6.45|4.815|||||||||||||||||||||
2025-07-04 09:50:15|russ2000_2_0548|RUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.06|6.29|6.08|5.1|5.83|5.04|6.78|5.56|6.69|11.5|13.1|14.65|15.82|15.49|14.84|13.79|20.8|16.33|50.79|||||||||||||||||11.53|7.25|7.49||
2025-07-04 09:50:16|russ2000_2_0549|RUSHB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5556|5.6111|3.9444|3.2222|3.3333|4|3.7778|5.2778|4.6667|4.5|5|7.3333|6.6944|6.7222|3.5556|3.2986|2.9444|1.8889|1.8333|2.1111|3.3333|3.2222|3.1111|4.6578|1.4889|1.788|1.6222|2|2.64|3.6356|5.36|5.3942|5.4978|7.1644|6.8578|6.4667|7.16|6.4756|7.6356|7.08|6.8711|7.4356|8.5733|10.32|10.3467|9.92|10.6333|9.3867|8.3133|6.2067|5.86|6.2733|7.7|6.2867|6.7|8.0733|8.22|11.6|11.9333|11.1733|10.3133|9.5267|13.34|9.1467|9.7933|10.6767|14.3267|15.5733|14.4467|16.6667|16.4267|20.1667|21.4267|20.72|17.6|16.36|15.3467|14.92|10.8267|13.6933|15.9533|18.6733|21.3267|22.72|25|31.4333|27.3667|28.3667|29.2|25.7933|27.4|25.34|25.6267|28.4333|28.68|23.38|28.6667|||||||||||||||||57.01|56.94|52.215||
2025-07-04 09:50:19|russ2000_2_0550|RVSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.5|7.5|6.5|6.4375|5.9844|6.2188|5.5|4.75|4.4375|4.1875|4.1875|4.8125|5.125|5.875|6|6.2255|7.05|7.555|7.4|8.255|8.515|9.2|10.695|9.675|9.92|10.375|10.75|10.81|10.685|11|11|12.6|12.135|13.2|14.18|17.58|14.01|14.91|13.07|11.33|8.84|6.93|4.43|3.69|3.05|3.49|3.01|2.57|3.28|1.83|2.6799|3.03|3.02|2.7|2.11|2.26|1.32|1.36|1.8|2.1535|2.32|2.65|2.76|3.39|3.7|3.76|4.21|4.41|4.15|4.44|4.72|4.21|4.62|5.41|6.07|7.4|6.82|7.83|9.35|9.02|8.7|9.67|8.38|7.47|7.61|7.32|7.31|7.23|5.07|4.33|||||||||||||||||5.58|5.17|5.56||
2025-07-04 09:50:21|russ2000_2_0551|RYTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|30.56|31.12|29.53|27.52|25.16|21.77|23.27|18.91|20.12|18.77|||||||||||||||||62.04|54.91|61.33||
2025-07-04 09:50:23|russ2000_2_0552|SAFE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.79|55.47|||||||||||||||||21.36|18.66|15.07||
2025-07-04 09:50:25|russ2000_2_0553|SAIL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|||||||||||||||||||22.86||
2025-07-04 09:50:26|russ2000_2_0554|SBBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:50:27|russ2000_2_0555|SBOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|30.25|30.5|28.06|21.64|22.88|27.97|27.92|29.97|25.21|20.24|15.15|8.99|8.83|2.77|4.44|4.76|||||||||||||||||||||
2025-07-04 09:50:29|russ2000_2_0556|SBPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8.43|9|13.21|13.74|15.29|12.05|13.12|13.94|11.08|10.52|6.01|3.735|3.7|1.315|1.755|1.38|||||||||||||||||||||
2025-07-04 09:50:30|russ2000_2_0557|SBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|13.62|12.27|8.43|10.3|9.53|9.22|9.66|7.09|2.65|3.07|||||||||||||||||||||
2025-07-04 09:50:31|russ2000_2_0558|SCPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|13.86|5.14|4.74|3.27|3.53|5.53|4.59|10.09|8.43|8.84|||||||||||||||||3.62|3.28|3.64||
2025-07-04 09:50:33|russ2000_2_0559|SCWX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|12.42|10.32|11.33|10.27|9.82|9.87|10.24|12.64|16.57|21.09|15.78|11.18|11.29|14.29|13.35|12.19|||||||||||||||||||||
2025-07-04 09:50:34|russ2000_2_0560|SELB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|26.33|12.39|13.69|16.64|10.05|9.16|12.02|13.24|6.03|2.24|2.3|1.7|1.59|4.07|3.68|2.56|||||||||||||||||||||
2025-07-04 09:50:35|russ2000_2_0561|SENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.82|4|2.86|2.35|1.5|2.84|2.95|2.89|3.27|3.88|3.4|2.72|2.04|1.04|1.02|1.62|0.4771|0.4965|||||||||||||||||0.3114|0.85|0.5235||
2025-07-04 09:50:37|russ2000_2_0562|SFST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2119|4.0981|4.2688|4.0981|4.3827|4.5762|4.599|5.0998|4.7993|5.3503|5.0088|5.4869|5.9422|7.5132|7.8319|10.9282|13.148|13.3188|11.9527|13.1412|13.4417|13.6398|14.8487|15.8254|16.3923|14.7872|14.4741|16.4463|15.9654|15.5522|14.3817|13.2983|11.0669|10.7062|8.2269|6.9721|3.8918|5.1841|5.0714|5.0714|5.447|6.1983|5.0713|4.7183|6.9008|6.6777|6.1975|5.9917|6.4455|7.7727|7.6636|8.5545|10.064|11.07|13.19|13.26|13.65|13.35|14.19|16.1|16.25|17.39|20.13|22.41|22.6|25.74|27.84|32.05|33.5|35.15|35.35|41.4|42.15|47.2|42.45|37|38.65|36.28|37.48|42.55|41.35|26.6|26.76|||||||||||||||||44.69|34.16|36.07||
2025-07-04 09:50:40|russ2000_2_0563|SGC|price_second_month|0|1.5156|1.375|1.4688|1.4844|1.4375|1.6563|1.4688|1.8125|2.0313|2.0469|2.2813|2.5313|2.8281|2.4531|2.3594|2.6094|2.5938|2.9688|2.3281|2.6563|3.1406|3.1094|3.625|4.0938|4.5938|4.4844|3.8594|3.7656|4.5|5.0313|5.0156|6.4063|6.8438|6.5|6.5625|6.4844|9.8125|7.5|9.6875|9.8125|9.0625|7.375|7.1875|7.5|6.625|7.1875|6.75|6|6.125|5.3125|4.5|4.9375|5.75|5.8125|6.4375|6.8125|5.75|7.6875|7.5625|8.5|7.875|6.6875|6.875|6.625|6.75|5.5625|4.875|4.875|4.3125|3.8125|3.875|4.19|4.65|4.775|4.65|4.895|5.625|5.5|5.6|5.5|5.55|6.575|8.17|7.605|8.25|6.875|6.96|7.09|6.925|6.425|5.5|5.54|6.4|5.875|6.625|6.395|6.425|5.87|5.65|4.8951|4.53|5.245|4.4|3.295|3.625|4.225|5|4.5251|4.96|4.805|5.39|5.5|5.58|5.951|6.16|6.285|5.87|5.82|5.78|5.825|5.795|5.935|7.685|8.335|7.71|10.875|12.11|18.35|18.9|16.98|18.49|17.75|17.7|16.98|19.19|18.32|19.3|22.02|25.43|25.1|23.65|18.95|18.38|17.38|16.01|14.18|13.43|12.02|10.01|23.14|||||||||||||||||16.93|14.29|9.86||
2025-07-04 09:50:43|russ2000_2_0564|SGH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.46|34.74|34.72|46.37|33.49|32.51|30.31|17.45|26.38|30.75|27.09|26.11|24.18|||||||||||||||||||||
2025-07-04 09:50:44|russ2000_2_0565|SGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.87|13.755|19.34|14.95|22.5|22.1|8.9|9.4|15.85|16.5|17.55|14.35|13.27|9.62|6.06|13.6|17.89|14.97|18.21|||||||||||||||||23.84|24.08|23.61||
2025-07-04 09:50:46|russ2000_2_0566|SHBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333||15.1667|22|21.3333|21.3333|20|19.3333|14|12|12.6667|12|14|11.0833|9|12.8667|13.4|12.2333|13.4|13.5667|13.5|15|20.6733|20.5667|22.64|28.0667|24.6|19.6667|19.3467|21.24|22.6667|19.6467|21.3333|21.7133|22.5267|27.2667|28.55|28.6|26.67|25.45|25.63|22|21.5899|23.9|22.56|24.5|16.35|18.03|17.61|14.9|11.97|12.5|10.54|9.96|9.85|7.95|5.57|5.5|5.97|6.14|5.39|5.26|6.26|7.53|8.13|9.24|9.79|9.59|8.9|9.45|9.35|9.58|9.25|10|11.26|11.02|11.74|13.94|17.33|15.86|16.44|16.97|17.29|18.75|18.87|15.92|15.49|15.47|15.25|16.99|16.09|10.2|10.06|||||||||||||||||16.45|15.135|14.49||
2025-07-04 09:50:50|russ2000_2_0567|SIBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|16.79|19.44|17.79|19.31|17.49|21.82|||||||||||||||||13.56|18.12|18.9||
2025-07-04 09:50:51|russ2000_2_0568|SIEB|price_second_month|0|10.1992|11.8125|12.6875|11.375|11.1563|11.5938|11.8125|13.125|14|14|14.4375|17.9375|19.6875|17.0625|16.1875|17.5|19.25|22.75|13.125|14.4375|15.75|14.875|15.5313|17.5|20.125|20.125|19.6875|18.8125|18.375|14.4375|11.375|12.6875|14.4375|15.75|15.75|15.75|15.75|19.25|20.125|16.1875|15.75|17.9375|17.7188|17.9375|17.9375|17.0625|17.5|17.5|17.9375|20.125|15.3125|26.6875|28.875|29.3125|2.688|2.531|2.313|1.75|2.188|6.344|9.25|6.75|7.188|28.063|26.125|17.625|17.25|15.375|7.4375|9.0625|4.5625|5.25|5.22|4.45|4.14|4.55|3.8117|3.27|2.45|2.43|4.16|4.36|3.28|4.19|4.19|3.52|3.05|3.344|2.95|3.02|2.73|2.552|2.7|2.75|4.99|3.88|3.75|3.68|3.418|3.29|3.48|3.0501|1.8101|1.8401|1.58|2.21|2.41|2.25|2.19|1.91|1.9|1.8806|1.8906|1.4589|1.51|1.58|1.58|1.67|1.6|1.32|1.65|1.649|1.67|2.54|3.11|2.17|2.3|1.7|1.54|1.41|1.27|1.309|1.2|1.23|1.435|2.65|4.04|3.89|4.1|7.66|8.195|15.8|12.91|12.6|8.89|10.97|10.64|8.2|6.84|3.78|||||||||||||||||2.87|2.6|5.43||
2025-07-04 09:50:54|russ2000_2_0569|SIFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:50:55|russ2000_2_0570|SIGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.375|4.125|1.375|2.25|1.563|1.375|0.813|2.094|7.5|4.25|3.25|4.375|2.5625|4.2|2.83|2.25|2.55|1.9|1|1|1.29|1.6|1.71|1.977|2.18|1.64|1.52|1.37|1.59|1.219|0.93|0.98|1.01|1.26|1.0699|3.63|3.96|3.86|3.88|3.28|2.3|2.77|2.694|2.3|5.64|6.39|7.09|8.4|6.15|7.13|7.495|12.6|11.48|14.39|5.04|1.91|3.12|2.4|2.96|2.45|3.92|3.84|3.59|3.4|3.45|2.8|1.48|1.65|2.05|1.9|1.17|0.6|0.44|0.69|2.57|2.39|3.29|3.5|2.95|4.89|6.6|6.37|8.34|5.39|6.99|5.77|5.02|4.92|4.995|6.015|7.44|||||||||||||||||7.28|5.49|5.98||
2025-07-04 09:50:58|russ2000_2_0571|SITE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.81|35.6|39.29|51.59|49.69|73.14|68.84|74.34|90.81|61.64|55.26|66.66|75.56|90.23|104.03|99.14|122.58|||||||||||||||||153.25|126.31|116.81||
2025-07-04 09:51:00|russ2000_2_0572|SKY|price_second_month|0|28.75|21.875|18.375|14.75|13.5|14.5|15.875|15.375|13.5|14.75|14.375|19.625|16.375|14|14.5|17.875|14.5|17.5|13|14.75|14.75|13.875|14.125|16.875|18.75|18|14.625|13.75|14.125|13.375|14|16.125|17|14.875|14.875|17|15.75|15.625|18.125|21.625|17.875|17.25|17.75|20.75|17.75|20.125|18.5|18.25|18.25|17.625|18.75|23.5|25.875|25.375|25.875|24.125|24.625|28.938|27.125|31.938|29.125|28.25|32.5|29.25|31.1875|27.75|24.8125|21.5|20.625|22.125|20.3125|24.45|24.3|28|30.4|29.35|34.6|30.75|28.39|24.9|28.64|32.33|32.1|40.51|40.02|38.2|41.35|38.35|39.1|39.37|38.25|40.12|36.98|39.01|41.89|34.22|33.14|29.93|33.9|28.2|26.72|22.87|23.07|15.96|19.87|23.57|16.47|17.05|18.9|18.31|18.98|20.09|18.25|10.92|5.77|8.05|4.54|4.73|4.1|4.59|4.07|4.77|4.87|5.74|4.81|3.49|3.8553|3.61|3.3|3.31|3.7|4.03|10.32|12|12.8|12.05|5.26|11.93|12.22|21.39|31.74|28.91|22.52|19.86|23.39|28|33.18|25.48|24.84|28.54|||||||||||||||||103.73|102.5|65.4||
2025-07-04 09:51:03|russ2000_2_0573|SLCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5||11.515||23.75|23.5|22.5|23.5|22|25.8|21.75|19.25|19.8|18.5|15.45|14.021|11|9|8.4|7.38|9.4|6.29|4.7|6.5|6.35|5.65|5.1|5.96|5.19|4|5.03|4.8|3.2|2.45|2.49|4.65|5.15|5.58|6.5|6.37|6.81|6.93|6.5999|6.26|7.5|7|6.95|6.99|8|8.33|8.09|8.09|8.0608|9.44|11.05|11.61|11.4525|12.14|13.29|12.75|12.95|12.14|11.94|11.06|10.96|11.93|11.65|7.7|7.72|||||||||||||||||||||
2025-07-04 09:51:05|russ2000_2_0574|SLDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|40.05|31.18|8.96|5.51|8.36|4.05|2.93|3.07|2.41|||||||||||||||||5.7|5.59|3.21||
2025-07-04 09:51:06|russ2000_2_0575|SLP|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3438|1.25|1|0.4063|0.9375|0.75|0.4688|0.3438|0.453|0.75|0.5313|0.5938|0.5|0.4125|0.3575|0.2675|0.3475|0.375|0.3|0.335|0.75|0.625|0.6875|1|1.4375|1.2075|0.9375|1.1625|1.475|0.9525|0.925|0.7775|0.9475|1.1125|1.2125|1.53|3.525|6.385|5.085|6.51|3.31|1.61|1.45|1.1|1.03|1.14|1.46|1.55|1.4|2.26|2.51|3.3|2.81|3.1|3.23|3.03|3.082|4.41|4.18|4.66|4.2|3.96|4.54|5.25|5.26|6.1|5.61|6.03|6.58|5.82|6.74|8.88|11.39|8.59|8.02|8.45|10|12.05|14.45|16.6|16.15|17.7|17.55|20.63|19.6|22.3|34.23|33.38|32.58|41.01|66.47|70.06||||||||||||||||27.22|34.32|34.35|17.75||
2025-07-04 09:51:09|russ2000_2_0576|SMBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.1563|2.219|2.875|3.719|3.6875|4.0625|3.6875|3.5|3.4375|3.5625|4.25|4.375|4.3125|4.5|5.5|5.25|4.3438|4.2813|3.7031|3.5469|3.5|3.2344|2.9688|3.0625|3.1875|3.1875|3.4219|3.35|3.9125|4.025|4.2175|4.7475|4.5625|5.5125|5.695|6.25|6.9725|7.08|7.839|7.825|7.67|9.125|8.795|7.221|7.255|7.45|6.79|7.04|7.37|7.18|7.5|7.375|7.35|7.12|7.5|7.375|6.75|5.875|4.75|4.5|5.075|5.675|7.1825|7.925|7.695|7.975|10.245|10.188|11.425|10.58|11.0545|11.46|11.51|12.18|12.38|12.845|13.75|15.875|16.825|17.5|17.7449|18.9|18.58|19.3299|19.4399|22.36|23.71|24.13|24.5|28.58|36.25|30.97|31.57|39.66|35.23|35.3|39.39|33.18|36.44|33.03|33.39|37.16|34.71|21.92|23.62|||||||||||||||||65.65|58.3|52.66||
2025-07-04 09:51:11|russ2000_2_0577|SMBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2157|17.6471|21.8137|21.3235|25.4902|26.4706|30.3922|36.2745|35.2941|39.2157|45.1043|50.9804|47.7451|50|60.7843|60.7843|59.4118|49.3725|43.2941|31.3333|31.3725|23.5294|22.549|14.1176|18.6275|14.7059|11|9.4|9.2|10.4|6.6|6.8|5||4.44|7.8|7.2|5.36|6.6|9.48|8.36|9.6|10|9.6|10.2|10.4|11.6|13.6|14.8|15.4|15.26|15.175|15.79|15.25|18.95|21.68|23.43|23.35|22.35|21.82|23.95|24.35|20.65|20.24|21.21|19.28|22.39|19.72|15.39|14.26|||||||||||||||||36.26|34.72|31.78||
2025-07-04 09:51:13|russ2000_2_0578|SMHI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.97|12.29|16|23.49|20.13|19.12|14.01|13.88|11.96|11.72|7.77|1.52|2.65|||||||||||||||||6.87|5.79|5.34||
2025-07-04 09:51:15|russ2000_2_0579|SMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9424|3.9424|4.1996|4.171|4.4567|5.1537|5.3137|7.7706|7.9992|8.2528|8.5934|11.1965|12.9129|14.0556|16.5697|15.9892|17.5981|18.9694|22.8547|25.4602|28.3307|24.0523|22.2422|20.1121|18.0004|17.3696|17.2453|19.1065|19.3351|17.3696|16.0074|13.2832|12.1221|11.0068|7.4415|7.1764|5.3663|4.964|3.5971|3.6065|3.5196|3.1905|4.3424|3.7665|3.6293|2.8523|2.2215|3.5653|5.0189|3.7939|4.3881|6.5364|7.3318|8.1546|8.502|9.1967|9.9281|9.5898|10.3852|10.5141|11.62|11.67|11.69|12.25|18.22|19.33|25|23.96|21.62|21.86|27.1|23.95|25.76|25.03|20.98|24.63|25.6|24.63|26.17|21.92|17.73|15.4|||||||||||||||||||||
2025-07-04 09:51:17|russ2000_2_0580|SMPL|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|13.91|12.59|16.68|17.87|19.22|22.75|27.23|24.54|22.97|17.745|24.15|21.15||||||||||||||||33.66|38|36.11|32.06||
2025-07-04 09:51:18|russ2000_2_0581|SMTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:51:19|russ2000_2_0582|SNBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8333|10.3333|4.8753|3.6667|3.6667|2.4167|1.6458|1.25|1.625|0.38|0.7267|1.2733|1.94|4.2267|2.8|6.1333|6.2733|10.2667|14.6267|17.7|16.64|18.4|10.5867|13|13.9933|15.92|12.62|15.14|24.3667|23.3267|19.34|21.41|18.53|17.68|17.09|11.12|4.28|2.64|2.38|0.27|0.28|1|3|5.46|7.73|9.93|5.37|8.45|11.22|15.71|16.37|19.37|29.1|26.29|28.8|25.55|20.79|21|24.27|19.86|18.08|18.68|22.14|26.56|32.1|30.5|24.35|24.06|15.83|22.38|26.35|23.78|23.49|29.61|29.57|34.935|34.44|28.18|33.35|36.62|43.07|34.18|41.84|48.8|44.05|33.64|47|||||||||||||||||15|14.07|10.76||
2025-07-04 09:51:22|russ2000_2_0583|SND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|9.74|5.99|7.87|7.42|6.3|4.93|3.26|2.99|3.3|2.26|2.42|1.78|0.99|1.41|||||||||||||||||2.39|2.16|1.9||
2025-07-04 09:51:23|russ2000_2_0584|SNDX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.69|10.04|10.78|12.69|11.57|8.47|9.04|9.11|7.83|5.1|6.26|7.28|8.77|7.31|10.28|16.2|16.31|||||||||||||||||16.72|15.64|10.54||
2025-07-04 09:51:31|russ2000_2_0585|SNNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:51:32|russ2000_2_0586|SNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.62|15.93|11.06|9.06|9.18|10.22|12.39|10.14|10.44|9.54|9.62|8.24|8.08|7.74|6.26|5.31|5.42|6.47|6.21|7.74|7.8|3|4.35|||||||||||||||||||||
2025-07-04 09:51:33|russ2000_2_0587|SOI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|16.89|18.11|16.34|16.95|13.25|16.48|14.68|13.64|11.17|10.55|6.76|7.83|||||||||||||||||||||
2025-07-04 09:51:34|russ2000_2_0588|SONA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.54|12.25|11.54|10.15|9.05|7.9|5.75|4.7|8.64|7.25|6.15|7.61|7.7|6.95|7.2101|7.3|6.58|7.04|6.1|6.45|7.05|7.58|7.93|9.95|9.85|9.66|9.77|10|10.4|10.73|11.72|11.6501|12|11.4|11.78|12.8|11.91|12.93|14.73|16.93|17.14|16.75|16.64|16.1|17.1|17.65|15.41|16.09|14.22|15.04|15.91|15.28|10.47|8.62|||||||||||||||||||||
2025-07-04 09:51:36|russ2000_2_0589|SONO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|10.33|10.15|14.52|13.85|11.54|10.86|14.07|||||||||||||||||13.61|13.22|10.28||
2025-07-04 09:51:37|russ2000_2_0590|SPNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|15.3|12.06|9.98|10.47|6.8|7.09|10.22|11.12|9.96|10.11|11.29|14.87|19.66|17.9|14.24|11.19|12.8|15.6|11.06|12.64|||||||||||||||||||||
2025-07-04 09:51:38|russ2000_2_0591|SPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.64|11.45|8.18|11.49|11.31|9.93|11.66|9.38|12.35|12.01|||||||||||||||||1.14|0.7756|2.5||
2025-07-04 09:51:40|russ2000_2_0592|SPXC|price_second_month|0|||||||||||||||||||||||||3.5255|4.1078|3.9976|3.0533|3.5884|3.0376|1.9831|1.9359|2.046|1.7155|1.448|1.9516|2.5812|2.3766|2.4238|2.2349|1.9831|2.0146|2.0303|2.046|1.9044|2.2034|1.9516|1.9201|1.6527|1.9045|2.0304|1.936|3.3681|3.5099|3.9976|5.7763|7.5075|7.3187|8.6092|9.404|8.7037|6.264|7.3028|7.1926|9.7738|10.6709|9.3803|10.9699|13.2599|20.6493|13.3229|12.2133|14.9455|14.6371|15.2981|15.9289|17.3127|13.6738|11.8859|9.1612|9.7026|12.4273|13.6738|10.5765|10.9408|9.1889|10.3523|11.211|11.1833|11.4679|11.8557|12.4022|13.2483|13.2961|15.3887|17.6224|22.1275|22.6764|25.6252|25.7612|33.4619|30.0296|9.3979|11.1506|11.5611|14.0214|13.4195|14.9808|14.8826|14.1171|16.5396|20.0852|20.8784|14.3261|15.9654|18.4181|18.0883|16.0913|17.154|20.2741|19.8737|18.6448|23.8323|27.116|26.3505|26.2019|22.5858|22.4448|18.7128|14.7894|11.04|11.79|16.57|18.94|24.43|26.38|24.09|24.1|31.89|31.23|34.26|33.99|29.58|36.36|29.74|37.95|47.78|41.93|39.98|41.83|||||||||||||||||176.44|145.65|152.09||
2025-07-04 09:51:43|russ2000_2_0593|SR|price_second_month|0|6.5938|6.5938|8.1875|8.3125|8.875|8.6875|11.5|12.125|12.125|11.3125|14.125|16.375|18.3125|18.1875|18.6875|18.5|16.0625|15.75|14.125|14.75|14.25|14.125|15.3125|14.8125|15|15.5625|16.5625|15.75|15.6875|15.25|15.1875|15.3125|16.625|16.75|18.125|18.8125|17.3125|20.125|20.375|20.875|23|24.75|24|23.6875|21.75|22.5|20.875|19.75|18.875|19.875|21.125|21|22.875|23.375|23.875|23.125|21.625|24.438|25.813|24.813|24.75|22.625|25.0625|23|22.0625|21.6875|21.875|20|19.6875|21.5625|22.75|23.85|23.9|23.9|23.7|23.15|24.58|24.1|23.9|22.75|26|27.38|29.25|30.97|27.24|28.86|32.2|31.38|29.9|32.32|29.96|33.69|33.65|32.59|36.58|31.15|31.16|32.64|34.41|34.15|40|44.93|52.68|39.58|31.08|32.56|31.31|32.79|33.09|33.3|35.35|38.89|37.61|39.7|40.13|41.09|38.11|42.25|40.71|40.76|47.33|44.53|46.11|45.85|46.68|49.45|50.73|51.76|53.51|52.94|58.36|65.52|63.58|64.7|64.54|65.9|70.85|76.5|82.25|67.8|71.25|74.55|78.91|79.32|83.32|84.9|77.42|75.05|72.92|58.21|||||||||||||||||73.19|76.86|75.28||
2025-07-04 09:51:46|russ2000_2_0594|SRCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:51:47|russ2000_2_0595|SRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|41.31|45.14|44.59|47.72|47.22|39.53|47.56|41|37.8|42.57|51.53|37.94|44.14|43.07|38.36|42.64|36.14|8.08|13.34|||||||||||||||||4.56|3.66|2.82||
2025-07-04 09:51:48|russ2000_2_0596|SRNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|37.5|75|37.5|32.5|30|||||||43.5||15|5|7.5|5.75||9.75|5.275|5.625|5.805|4.625|5|7.75|8.42|10.18|5.1|5.4|3.89|12.94|12.91|11.67|8.58|5.99|6.96|6.56|5.45|5.2|1.6|1.8|2.2|9.95|8|5.45|3.46|2.1|3.29|2.1|3.11|2.25|5.27|8.225|||||||||||||||||0.0015|0.0005|0.0013||
2025-07-04 09:51:51|russ2000_2_0597|SRRK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|24.36|18.62|18.34|10.59|8.51|14.11|18.4|15.1|||||||||||||||||39.9|38.82|29.01||
2025-07-04 09:51:52|russ2000_2_0598|SSTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|13.01|18.42|28.59|55.08|38.09|48.07|47.1|26.12|24.39|36.66|22.68|30.44|||||||||||||||||12.98|16.43|15.51||
2025-07-04 09:51:54|russ2000_2_0599|STIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|17.84|17.45|11.52|10.67|4.32|2.895|1.83|5.87|||||||||||||||||1|4.25|3.91||
2025-07-04 09:51:55|russ2000_2_0600|STRO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|8.8|11.45|8.07|11.08|9.73|10.01|10.01|||||||||||||||||2.65|1.59|0.8977||
2025-07-04 09:51:57|russ2000_2_0601|STRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.375|5|11.75|10.75|10|9|7.625|6|5.876|6|4.75|4.75|3.25|3.25|4.938|5.25|5.75|6.25|7.25|9.25|9.75|13.126|11.5|6.75|6.25|7|9.25|7.875|7.75|8.125|9|9.3125|9.5|11.375|11|9.9|9.2|8.6|8.9509|8.65|8.255|8.97|8.301|10.15|10.58|12.45|12.44|13.061|14.85|16.291|16.68|18.43|20|23.73|25|27.04|30.74|32.5|36.14|32.85|31.4|29.32|26.49|29.03|15.96|5.02|7.22|6.34|9.72|10.1|10.6|8.8|8.87|12.6|13.75|10.75|7.9699|8.8|8.22|9.08|9.58|12.114|15.44|12.82|15.31|17.2|16.6|15.2|13.81|13.7148|14.96|16.37|16.62|23.06|22.3|18.99|29.75|29.85|27.55|29.6|31.2|29.7|31.3|30.4|27.16|24.3|28.1|26.3|28.6|28.66|16.96|19.6|||||||||||||||||25.75|18.48|18.15||
2025-07-04 09:52:00|russ2000_2_0602|STXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|20.3|21.6|22.16|20.6|22.84|18.44|12.04|12.5|||||||||||||||||||||
2025-07-04 09:52:01|russ2000_2_0603|SUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3737|23.0567|22.2965|16.2936|21.1954|19.7434|22.9495|23.5602|26.6864|29.2012|29.9803|31.74|28|21.25|14.99|17.63|14.85|20.09|24.19|19.76|15.75|15.47|||||||||||||||||||||
2025-07-04 09:52:02|russ2000_2_0604|SURF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|8.04|4.18|3.61|2.09|2.04|3.38|4.81|5.6|||||||||||||||||||||
2025-07-04 09:52:03|russ2000_2_0605|SVMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.17|17.2|16.74|17.07|18.23|20.15|24.89|||||||||||||||||||||
2025-07-04 09:52:04|russ2000_2_0606|SVRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2079.1505|2406.6035|1750|2297.4525|1094.1508|656.6665|656.6665|350.3395|559.839|419.8793|350.3395|297.5245|437.5|2362.591|6343.75|5600|6562.5|4637.5|4375|2975|3150|2607.5|1575|700|647.5|1400|2537.5|2292.5|2712.5|3762.5|2625|1592.5|1592.5|3745|6912.5|4847.5|7595|7402.5|5092.5|4130|4200|4637.5|4305|892.325|822.5|855.575|525|192.5|297.5|227.5|265.3|173.075|509.95|130.2|131.6|138.6|153.3|172.2|80.5|42.224|46.27|37.884|48.3|42.7|51.1|50.4|28.7|30.835|57.75|44.408|42.7|33.257|31.5|34.531|32.823|28.49|18.662|21.385|30.037|6.72|7.77|5.26|5.36|11.87|11.12|8.56|11.44|8.61|6.86|11.29|2.26|1.26|2.67|2.44|1.6|||||||||||||||||3.36|2.49|2.28||
2025-07-04 09:52:06|russ2000_2_0607|SYBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.58|30.24|21.42|10.78|15.54|10.08|13.2853|10.16|10.73|9.02|10.01|8.51|9.66|8.18|3.24|2.13|2.39|2.45|2.2|||||||||||||||||1.415|1.37|1.15||
2025-07-04 09:52:08|russ2000_2_0608|SYNH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|33.03|40.8|48.49|39.7|43.51|44.37|50|43.65|56.3|58.35|36.8|41.9|42.9|49.5|51.72|55.7|41.87|50.34|54.98|64.64|62.43|60.46|||||||||||||||||||||
2025-07-04 09:52:09|russ2000_2_0609|SYNL|price_second_month|0|3.6036|3.1659|3.0492|3.3334|3.3889|3.0556|2.8334|2.2222|2.1112|1.7778|1.6667|2.2222|2.3334|2.2222|2.0556|2.1666|2.0556|2|1.7222|1.7222|2.3334|2.3334|2.7223|3.5|4.1112|4.1666|4.3889|3.7778|3.4444|2.9444|3.2223|5.7778|6.6111|5.6111|5.4444|7.1667|11|11.8334|16.1667|16|13|12.3333|9.3333|12|12.3333|12.6667|11.75|14|15.3333|20.75|20.375|18.75|19.375|14.25|16.75|17.75|15.5|16.25|14.75|14|13.375|9.875|9.375|8.5|8|7.25|7|7.5|7.375|6.625|4.875|5.25|7.31|5.15|4.15|4.13|4.559|2.14|4.6838|4|5.21|6.04|6.85|6.71|9.29|9.94|9.75|10.03|11.6|11|10.09|13|13.01|13.92|17.8|24.55|37.1|20.048|17.44|13.04|17.25|15.45|4.225|5.19|8.1|10.05|9.03|8|9.53|9.78|9.4|14.25|14.72|10.375|10.5|12.46|11.7|13.1|13.346|13.65|14.69|15.63|16.11|13.63|15.67|17.85|17.15|15.1|14.48|9.76|8.2|7.97|7.6|7.08|10.15|10.45|11.75|11.35|13.1|13.7|18.9|22.95|16.11|15.27|18.56|16.04|12.94|11.45|9.34|6.31|||||||||||||||||||||
2025-07-04 09:52:11|russ2000_2_0610|SYRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|14.19|10.98|15.72|20.02|14.03|10.82|12.67|12.09|7.02|6.92|6.62|10.62|4.82|6.65|10.07|13.86|||||||||||||||||0.2715|0.1432|0.03||
2025-07-04 09:52:14|russ2000_2_0611|TACO|price_second_month|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.73|9.73||15.22|13.17|10.7||8.62|11.73|14.53||13.65|15.91|12.16||13.96|11.71|10.02||12.49|10.6|7.905||6.11|8.2|||||||||||||||||||||
2025-07-04 09:52:17|russ2000_2_0612|TALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|19.32|22.45|23.34|19.04|23.2|14.2|12.15|7.51|||||||||||||||||11.25|9|8.04||
2025-07-04 09:52:19|russ2000_2_0613|TBIO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|7.23|10.2|10.48|9.08|10.05|7.58|20.72|14.09|||||||||||||||||0.6|0.33|0.05||
2025-07-04 09:52:22|russ2000_2_0614|TCDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83|29.85|23.13|36.74|34.89|39.96|31.78|26.86|10.57|||||||||||||||||||||
2025-07-04 09:52:23|russ2000_2_0615|TCFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7407|8.7407|||7.4815||||8.5926|10.963|11.3333|11.4074|11.5556|12.2963||12.7407|13.5259|14.0741|15.037||18.8889|22.2222|20.0889|22.1667|23.5733|23.6667|23.7|25|26.1|26.8|22.5|24.3||20.95|16.5|11.5|13|11.8|11.5|11.75|12|13|16|18|16.84|18.5|18.5|14|18.4|15|14.57|17.5|18.43|19|19.55|20.95|22|21.45|20.74|20|20.0916|21.2|20.9|20|22.18|22.7|25|32.28|35.35|35.6|36.3|37.48|37.06|33.42|30|30.18|30.88|31.17|33.86|31.5|22.84|22.11|||||||||||||||||||||
2025-07-04 09:52:24|russ2000_2_0616|TCI|price_second_month|0|||||||||||||||||||||||||||||||2.4167|3.5833|4.25|4.0833|3.6667|4.1667|3.5001|3.5001|3.5001|5.6667|6.6667|8.25|8.5001|9.75|9.5001|9.5001|9.5|10|10|10.333|10.6667|10|10|10|10|11|14.125|17.5|13.75|15.188|15.25|13.5|12.1875|12.625|11.8125|12.3125|12.8125|12|10.625|12.625|14.5|12|12.75|12.5|15.95|16.6|17.25|17.12|17.5|17.45|17.23|14.2|14.23|14.85|13.2|12.95|13.9|15.61|20.2|20.25|18.56|16.2|13.86|13.28|14.77|13.82|15.7|15.76|15.95|15.57|16.59|12.98|12|10.85|12.72|10.56|10.93|12.25|9.37|9.7|8.6|4.17|2.47|2.52|1.8|2.16|2.8399|4.23|3.62|5|7.05|8.75|8.4599|15.8|12.2997|11.8401|12.1|11.71|10.913|13.16|9|11.23|9.4001|11.2786|9.55|20.031|19.87|21.28|32.75|29.88|35.01|30.39|36.1|33.1|27.51|29.31|34.44|31.75|20.2|23|||||||||||||||||28.2|28.8|39.33||
2025-07-04 09:52:28|russ2000_2_0617|TCMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|17.19|23.31|32.24|28.23|32.36|49.06|67.91|56.24|76.29|49.13|48.11|63.06|54.24|49.01|34.75|||||||||||||||||19.54|14.29|9.88||
2025-07-04 09:52:29|russ2000_2_0618|TCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27|16|11.5|6.752|7.5|10.5|9.5|13.252|11|18.124|20.252|25.5|24|26.5|39|18.252|13.5|3.5|3.624|3.4|2.72|1.84|1.6|2.16|1.48|1.28|1.04|1.08|1.22|1.76|2.44|2.76|2.08|2.4|4|3.44|4.12|3.2|3.48|3.24|3.52|3.2|3.44|4.16|3.88|2.8|2.76|2.4|2.2|1.2|1.48|1.56|2.16|2.36|2.68|2.56|2.4788|2.76|3.12|3.16|2.9996|3|3.8|5.52|4.916|5.64|6.4|7.32|9.44|11.2|13.65|13.85|16.13|17.42|18.87|24.39|25.92|23.96|20.27|23.36|27.5|33.15|45.55|58.6|53.7|60.55|57.8|63.05|55.35|54|75.04|62.12|50.55|56.45|56.93|60.39|63.71|||||||||||||||||17.69|19.87|19.4||
2025-07-04 09:52:33|russ2000_2_0619|TDOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.91|11.43|17.69|18.1|22.05|29.6|33.25|35.55|40.1|51.2|75.95|62.45|69.15|61.2|55.3|84.9|118.4|164.47|212.01|||||||||||||||||11.98|9.56|6.92||
2025-07-04 09:52:35|russ2000_2_0620|TELL|price_second_month|0|29.9784|31.9032|26.128|22.0024|16.5016|24.4776|33.5536|28|31|25|18.0008|27|18.0008|16.5|19.5|20|26.0008|19.5|14.0008|23|21.5|14.0008|12.7504|13|12|12|11|12|12|11.5|8|7.5|10|7|7.5|8|6|5.5|7|7.5|11.5|9.7504|8|6.5|5.7504|5.7504|7.04|11.52|16.48|16|20.504|18.504|20|24|28.504|20|19.504|28.248|25.504|21.248|19|9.752|11|11|10.25|16|12.25|10|9.25|9.25|7|7.5|10.4|8.4|7.2|6|7.76|7.208|6.6|7.12|7.12|10.24|8.72|12.96|10.08|10.32|10.56|11.28|9.2|18.48|12.72|14.96|13.36|11.44|10.8|11.04|11.6808|11.04|8.3208|9.5192|13.44|11.92|5.44|6.24|9.36|8.48|10.96|15.76|13.84|13.28|15.12|21.6|12.8|12.08|9.04|10.16|8.96|9.68|6.24|8.72|8.08|8.24|8.16|10.72|13.32|16.48|7.36|6.56|3.416|1.72|0.5315|0.99|1.3|5.5|5.9|17.86|10.99|9.24|12.62|8.73|11.19|9.67|7.23|10.26|7.69|6.53|7.29|1.8|0.9999|0.9288|||||||||||||||||||||
2025-07-04 09:52:37|russ2000_2_0621|TENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|31.18|27.85|22.8|27.15|24.52|31.27|37.64|||||||||||||||||41.98|38.14|32.22||
2025-07-04 09:52:39|russ2000_2_0622|TGNA|price_second_month|0|5.4239|5.2319|5.5039|4.322|4.9944|5.7147|5.7147|7.3635|7.8437|7.3955|7.4275|9.0923|10.8211|9.8607|9.6686|11.9737|12.2938|13.3503|8.7081|9.4765|8.2919|8.0038|8.6761|9.4765|10.9812|12.1337|10.597|10.3409|10.533|8.7721|8.9322|9.8927|11.3654|11.8776|9.5725|11.6855|12.1978|12.0377|13.7345|12.8701|13.3183|12.9981|14.2467|13.8305|13.5424|12.8061|12.134|14.0867|13.7025|13.7025|15.6234|17.4162|17.8645|17.2882|20.1055|20.4257|23.6912|24.9558|29.7421|33.0716|33.776|30.2223|33.0716|32.5274|37.0095|34.8005|36.6573|33.3918|33.1677|29.0057|27.469|33.8797|33.9514|31.5849|35.5752|39.0841|38.828|38.9099|36.4973|36.9685|40.4671|40.17|44.3602|44.1912|44.9749|43.3869|42.2549|40.3391|38.1416|37.2503|31.5644|31.841|27.6662|29.121|30.4887|31.38|30.1301|24.0754|18.8249|15.4441|14.7577|9.1128|4.4616|1.6597|2.4434|4.4258|5.0661|7.7605|7.9602|6.193|6.7155|8.4571|7.3046|5.9164|5.563|7.6017|6.6899|7.8168|9.1691|10.2807|11.0132|12.3399|13.8613|15.2392|14.2352|17.2933|16.6735|18.1334|18.3332|15.242|18.0995|15.7866|14.7103|12.9804|14.3707|16.4209|15.21|12.62|13.28|12.86|10.37|11.64|13.29|13.17|15.14|14.31|15.35|14.32|11.72|12.52|||||||||||||||||18.77|18.2|16.72||
2025-07-04 09:52:43|russ2000_2_0623|TIER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:52:44|russ2000_2_0624|TLGT|price_second_month|0|25.2553|26.4033|27.9339|22.9594|18.3675|12.245|12.245|13.0103|16.8369|14.9236|12.245|12.245|17.6022|11.8623|15.3063|12.245|23.7247|66.5822|35.2044|55.8678|58.1637|50.5106|45.9188|47.4494|97.1947|95.6641|58.1637|51.2759|56.6331|48.2147|49.7453|48.98|67.3475|64.2862|94.1334|121.6847|72.7047|62.7556|71.1741|55.1025|67.3475|53.5719|60.4597|56.6331|60.4597|55.1025|82.6562|88.7762|84.9487|78.0615|64.2871|82.5|86.25|55.63|56.88|56.88|46.25|46.25|43.13|39.38|31.25|32.5|18.75|17.5|16.875|13.125|12.5|29.375|14.375|10|5.625|5.7|6|6.5|7.8|7|7.2|6.6|6|6.3|12.9|16.5|16.9|17.8|21|17.8|11.6|13|12.5|12.1|9.3|16.008|17|8.4|10.3|8.7|8|9.699|10.7|17.1|24.9|18.5|7.5|6.5|10.1|11|10.4|7|10|12.901|15.6|17.2|10.7|11.2|11|11.4|10.2|12.5|10.5|11.3|14.8|18.9|32.9|41.5|52.7|68.9|104.7|115.2|65|78.3|84.8|58.5|59.9|74.2|71.9|71.5|82.8|69.1|40.2|28|27.9|40.4|20.6|15.8|6.501|9.45|6.051|4.2|3.9|1.2|||||||||||||||||||||
2025-07-04 09:52:46|russ2000_2_0625|TLRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:52:47|russ2000_2_0626|TLRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:52:47|russ2000_2_0627|TOCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:52:48|russ2000_2_0628|TORC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:52:49|russ2000_2_0629|TPB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|14.5|13.16|16.34|17.23|17.53|20.9|26.89|33.8|29.8|41|48.85|35.5|27.61|26.15|23.76|28.66|||||||||||||||||61.9|70.3|74.32||
2025-07-04 09:52:51|russ2000_2_0630|TPCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|21.5|15.15|11.4|8.28|7.21|11.72|17.02|12.93|14.6|11.15|14.34|17.97|19.13|16.29|16.94|14.59|12.13|10.37|7.32|12.56|12.33|10.15|11.23|||||||||||||||||||||
2025-07-04 09:52:52|russ2000_2_0631|TPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8675|7.7609|8.1356|9.8318|8.4413|6.72|6.77|7.11|6|7.16|6|4.93|3.98|4|3.7|3.49|3.42|1.78|1.48|||||||||||||||||0.0556|0.0635|0.0494||
2025-07-04 09:52:55|russ2000_2_0632|TPIC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.95|16.59|20.42|18.38|19.82|26.76|28.43|27.19|31.76|21.98|17.37|17.64|24.13|21.35|30.93|||||||||||||||||2.04|1.13|1.2||
2025-07-04 09:52:57|russ2000_2_0633|TRHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.74|13.29|22.75|34.67|32.31|54.04|86.79|69.1|58.79|44.35|59.6|44.5|57.11|56.97|49.78|||||||||||||||||||||
2025-07-04 09:52:58|russ2000_2_0634|TRTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|25.47|27.68|37.11|39.77|30.4|36.08|38.31|34.23|32.54|30.39|31.22|38.36|34.57|30.95|34.52|||||||||||||||||||||
2025-07-04 09:52:59|russ2000_2_0635|TRTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.47|18.73|20.39|20.59|19.72|20.12|19.46|19.4|20.24|19.45|7.5|9.05|||||||||||||||||9.13|8.63|7.68||
2025-07-04 09:53:01|russ2000_2_0636|TSBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|7|6.6875|5.9688|5.875|6.5|5.9375|5.0625|4.6563|6|6.25|6.5625|7.75|8|7.275|7.715|8.5|8.45|9|9.515|10.53|11.4555|12.095|11.325|11.245|11.455|12.36|11.675|11.5|11.775|11.8|13.207|15.4|18.98|18.5|18.425|17.325|15.75|14.69|12.8|11.7|7.81|7|2.43|5.15|4.69|4|4|4.59|3.6001|3.65|5.9|6.18|4.8|4|4.1801|4.9|5.7|5.9|8.39|8.17|8.79|8.8|11.04|10.62|10.6495|10.68|10.755|10.18|10.5|12.13|12.16|14.75|15.17|18.93|20.9|22.51|27.72|28.31|28.55|32.88|35.62|27.82|30.49|26.34|24.92|29.4|24.75|17.7|17.45|||||||||||||||||32.39|32.02|30.43||
2025-07-04 09:53:04|russ2000_2_0637|TTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.12|42.21|53.49|53|48.41|56.26|84.54|140.78|142.45|197.73|202.09|246.11|263.3|273.51|299.29|469.9|||||||||||||||||128.55|70.32|75.22||
2025-07-04 09:53:06|russ2000_2_0638|TUSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|18.37|13.51|18.99|26.18|37.57|27.48|25.16|23.7|11.26|3.21|1.65|1.38|1.32|1.37|||||||||||||||||3.48|2.45|2.64||
2025-07-04 09:53:07|russ2000_2_0639|TVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8333|2.9583|3.5833|3.875|2.75|2.125|1.625|1.4583|1.2083|2.0833|2.6667|4.8958|8.0633|12.22|16.55|10.665|12.725|9.105|10.315|8.295|12.78|17.47|20.91|27.15|19.95|26.33|33.35|32.21|39.27|43.44|43.83|44.6|50.62|52.29|45.23|45.58|47.74|49.42|55.24|44.42|32.51|26.63|8.09|11.1|11.97|13.76|16.49|16.17|16.29|12.92|9.65|13.57|16.21|12.13|5.97|7.47|6.71|11.11|10.18|11.55|13.8|18.96|13.79|14.39|17.3|17.42|15.58|21.15|16.94|11.97|12.76|11.1|12|25.59|23.15|27.2|32.95|38.3|35.3|38.05|35.45|32.75|37.94|22.38|18.26|18.74|22.615|12.5|10.68|17.42|||||||||||||||||||||
2025-07-04 09:53:09|russ2000_2_0640|TWNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.71|10.96|12.8|15.57|16.48|13.48|12.86|12.58|13.84|12.04|11.22|11.41|13.33|13.9|13.565|12.61|12.11|12.71|||||||||||||||||||||
2025-07-04 09:53:10|russ2000_2_0641|TWST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.77|25.81|29.03|23.83|30.62|37.95|69.93|||||||||||||||||49.18|38.82|29.3||
2025-07-04 09:53:12|russ2000_2_0642|TYME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|10.75|8.74|7.75|3.95|3.74|2.9|2.8|6.43|4.01|3.66|3.52|2.24|2.71|2.5|1.18|1.14|1.155|1.2|1.59|1.2|||||||||||||||||||||
2025-07-04 09:53:13|russ2000_2_0643|UBFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.4118|2.8237|3.4706|4.412||4.6474|5.765|||4.9488|4.7649|5.2944|7.7651|6.3091|6.265|6.0223|6.0003|6.0885|6.0003|6.0709|5.912|5.8238|6.1767|6.1767|5.4708|6.4097|8.2239|8.8239|9.2828|8.7533|7.8462|7.9062|8.7851|8.6686|8.9298|9.7946|10.8534|13.1582|17.2667|15.5725|17.8243|15.163|13.5112|13.4124|12.1417|9.4593|10.4969|11.3229|6.9515|5.4512|5.0911|3.6141|3.8209|3.8591|3.6025|3.3863|3.204|2.4485|2.4572|2.3943|1.6148|1.8419|1.6391|2.0031|2.483|3.1495|3.633|3.7296|4.0888|4.4285|4.9697|5.2959|4.9791|4.6174|4.6464|4.7559|4.9834|4.7859|5.1893|6.1147|6.3719|7.8713|9.2|8.9|9.7|10.2|10.95|10.8|9.95|10.37|10.29|10.42|10.45|9.82|6.32|6.03|||||||||||||||||9.83|9.73|8.64||
2025-07-04 09:53:16|russ2000_2_0644|UBX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|12.86|10|8.16|6.1|7.72|6.01|8.18|3.14|||||||||||||||||1.24|1.71|0.6993||
2025-07-04 09:53:17|russ2000_2_0645|UEC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|2.01|3.2|7.12|3.9|3.5|3.06|2.75|3|1.11|0.29|0.61|3.37|2.94|3.72|3.24|2.35|3.19|5.82|4.16|3.05|3.1|2.97|3.85|1.92|2.88|2.54|2.23|1.68|2.23|1.83|1.65|1.71|1.38|1.67|1.47|1.54|1.1|1.02|0.77|0.82|1.06|1.08|1.38|1.53|1.37|1.87|1.32|1.64|1.74|1.24|1.42|1.3|0.965|0.9001|0.5671|0.916|1.25||||||||||||||||6.21|6.69|4.78|6.8||
2025-07-04 09:53:19|russ2000_2_0646|ULH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.39|23.65|24.68|30.34|27.47|26.05|24.25|22.14|21.41|17.34|18.68|23.01|23.8|16.25|11.82|13.82|17.18|16.11|16.65|17.91|13.25|15|15.4|16.38|15.09|13.23|17.32|13.7|14.85|15.34|18.05|28.04|25.2|28.52|26.41|24.79|24.88|27.46|24.87|20.73|19.45|15.66|15.46|14.44|13.73|14.15|13.2|13.25|14.35|22.7|21.6|25|36.8|23.95|22.8|20.05|20.95|19.82|15.41|14.39|19.26|||||||||||||||||52.11|27.2|24.06||
2025-07-04 09:53:22|russ2000_2_0647|UMRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:53:23|russ2000_2_0648|UNB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3333|11.6|12|13.0667|13.3333|14.5333|16.1667|14.6667|15.7333|18.4667|19.52|24|24.99|26.4|21.9|23|24.1|23.05|21.61|22|22.6|22.09|21|21.5|21|21.7801|21.2001|19.18|20.1001|19.7|19.7|20.35|18.04|18|15.8976|17.2|16.2601|17.6|18.85|17.82|18.15|19.59|19.52|19.5|18.9|19.18|19.32|19.8|19.61|20.5|21.78|21|21.989|23.14|23.705|24.65|24.7603|24.76|26.499|25.7501|27.22|28.8|30|34.14|43.9|41.95|39.95|41.1|53|50.9|50|52.2|45.96|47.26|36.48|27.44|34.6|29.98|19.75|18.54|||||||||||||||||34.4|29.2|29.49||
2025-07-04 09:53:25|russ2000_2_0649|UNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1681|5.5132|5.772|5.4917|6.8915|6.138|6.2997|6.8915|8.453|11.5754|8.399|7.5916|6.7838|7.2075|5.9353|4.9184|4.2399|2.8829|2.9261|2.2051|2.6284|2.7135|3.1884|3.731|5.3252|4.8163|4.3749|5.2913|5.5631|6.4466|7.9991|8.1342|9.4728|8.6544|9.3197|8.9974|9.1619|9.1619|9.7064|10.6645|11.9681|14.1355|12.7396|11.3544|10.2907|9.7712|10.1905|8.2684|7.0043|6.2857|5.3636|3.6|3.0909|3.3182|3.7273|3.7273|3.8182|4.7455|4.9|5.0909|5.9|6.0818|5.9545|5.7273|5.5373|5.4545|5.4455|5.6273|5.4455|6.3545|7.0909|7.1545|7.1091|7.7636|7.9636|8.2364|8.8454|8.4182|9.1818|9.2727|8.9636|10.7273|11.9091|13.65|16.9|16.25|17.3|20.35|20.65|22.8|24.75|22.12|20.74|20.36|19.95|22.15|19.81|14.31|13.24|||||||||||||||||45.4|47.49|44.205||
2025-07-04 09:53:27|russ2000_2_0650|UPLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.62|7.93|7.3801|6.61|7.2|8.75|9.5|12.05|22.31|22.89|24.13|23.86|35.67|37.85|28.08|34.92|49.44|40.67|38.43|40.19|32.77|36.01|||||||||||||||||3.67|3.18|2.16||
2025-07-04 09:53:30|russ2000_2_0651|UPWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|14.98|14.46|11.65|8.665|12.44|15.23|||||||||||||||||16.97|15.93|15.49||
2025-07-04 09:53:31|russ2000_2_0652|USAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|181.25|296.875|150|100|106.25|90.625|100|68|48.5|40|27|20|18|19|32|42|29|21.5|21.5|14.75|11.5|17|16.3|15|12|12.2|7.75|7.45|6.34|6.16|10.1|8.96|5.5|5.34|6.09|4.5|1.71|2|2.2|1.61|1.56|1.55|0.612|0.54|1.09|1.9|2.19|1.88|1.23|1.03|1.28|1.42|1.5|2.43|1.75|1.95|1.74|2.1204|1.75|1.78|1.55|2.355|3.09|3.14|2.98|3.86|4.28|4.97|4.25|4|4.8|5.3|8.5|8.15|13.65|16.15|5.05|3.66|7.13|8.23|6.27|8.35|6.47|7.8|||||||||||||||||||||
2025-07-04 09:53:33|russ2000_2_0653|USX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|8.23|8.75|5.42|4.2|4.8|4.31|5.1|9.57|||||||||||||||||||||
2025-07-04 09:53:34|russ2000_2_0654|UUUU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.815|18.525|13.55|13|10.315|7.22|11.305|31.1|56.52|21.68|16.615|14.635|17.4|12.5|10.3|7.4|7.425|8.3|10.155|5.532|10.26|8.1|7.44|7|4.98|4.51|3.06|2.02|2.18|2.21|2.38|1.33|2.09|1.6|1.8|1.785|1.51|1.89|3.16|3.28|3.02|2.54|1.66|1.97|1.16|1.63|1.8|||||||||||||||||7.26|4.12|4.89||
2025-07-04 09:53:37|russ2000_2_0655|VALU|price_second_month|1||30.5|34.25|33|33.25|35.5|24.25|25|23.25|20.5|28.25|25.25|27.25|18.625|23.25|29.75|26.75|29.125|26|20.5|21.5|22|21|24.125|21.375|24|24|22.25|21.5|16.75|16|21.5|23.5|25|24.5|38|34|25|27.5|30|29.5|39|39|37.5|32|32.75|31|32.5|32.75|33|38.5|35|34|35.125|44.25|33|43.25|39.25|39.5|42.875|38.25|39.25|39.375|34.5625|39|34.875|36|37|38.5|35.0781|34.5625|41.75|42.22|38.3|48.48|49|41.13|39|43.44|46.15|49|48.09|49.9|52.73|35.91|37|39.35|39|39.25|39.14|35.32|37|42.7|46.61|45.45|47.8|43.9|49.27|40.722|45.9|33.25|33.49|34.52|27.34|32.87|30.87|25.1|23.09|18.14|13.87|14.45|14.8|13.41|11.49|10.28|12.28|11.89|9.76|8.97|9.42|8.5|8.83|11.61|14.96|17.27|15.96|16.3|14.7|10.38|15|14.2|16.03|16.35|16.24|19.5|17.21|18.3|17.62|19.35|18.3|23.7|24.9|26.01|24.69|27.51|22.75|28.91|32.35|26.99|24.7||||||||||||||||46.5|52.8|38.67|39.15||
2025-07-04 09:53:41|russ2000_2_0656|VAPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|16.82|11.6|11.06|8.66|26.63|31.11|||||||||||||||||||||
2025-07-04 09:53:41|russ2000_2_0657|VBTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|13.53|15.51|16.89|12.7|16.15|17.15|19.85|29.14|26|26.11|28.07|27.76|30.85|30.71|24.8|27.94|26.15|23.37|26.16|25.1|18.61|17.94|||||||||||||||||30.41|26.34|24.2||
2025-07-04 09:53:43|russ2000_2_0658|VCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|660|760||670.08|520|370|480|300|265|80|520|425|570|245|172.5|256|177.6|176|139.2|84.64|59.2|56|51.2|116.8|137.6|233.6|238.4|132.8|148.8|163.2|446.4|427.2|438.4|339.2|273.6|209.6|187.2|224|228.8|235.2|179.2|144|83.36|61.984|54.4|64|91.264|52.816|65.792|46.928|32|26.8|29.8|46|49.8|56.2|52.8|44.2|36.4|42.2|32.2|23.2|24.6|11.4|5.62|3.38|3.37|4.15|3.87|2.81|3.6|3.14|3.14|1.71|2.02|2.8|2.36|2.45|3.05|2.95|3.45|4.1|7|14|11.45|16.15|19.37|15.92|17.38|18.8|19.03|14.23|16.78|||||||||||||||||58.14|51.29|41.295||
2025-07-04 09:53:46|russ2000_2_0659|VERI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|27.51|14.27|20.79|10.51|5.73|6.24|8.57|4.32|3.09|2.71|8.1|9.28|||||||||||||||||2.64|2.76|1.57||
2025-07-04 09:53:48|russ2000_2_0660|VHI|price_second_month|0|0.9589|0.7805|0.8474|0.6913|0.5575|0.6244|0.3568|0.6244|0.3568|0.4237|0.2899|0.4014|0.5129|0.8028|0.7136|0.825|1.4717|2.0738|1.6724|1.5609|1.7393|1.7616|1.9846|2.2745|2.7205|3.1664|2.765|3.0549|2.6981|1.9846|0.892|1.4717|1.5386|1.6055|1.0034|1.1595|1.1818|0.8697|0.8474|1.0926|0.825|0.9589|0.8474|1.0703|0.9589|1.0258|1.271|1.4271|1.271|1.3825|1.0703|1.2041|1.2487|1.1372|1.0926|1.4271|1.4717|1.5609|1.6947|1.717|1.7505|2.2187|1.9623|2.0515|2.1072|2.018|1.9288|1.9846|1.9065|2.2856|2.2856|1.8713|2.2388|2.2834|2.2923|2.105|1.9712|2.4315|1.7482|1.8927|1.684|2.1657|2.4653|2.344|1.9801|2.6045|2.7668|2.7704|3.3073|3.129|3.1343|3.1843|4.458|4.8451|4.7648|3.9995|6.8311|10.4444|8.1422|8.5911|13.8844|8.1467|6.2222|5.5511|4.8178|4.0267|4.6|7.7555|7.9733|7.92|10.4667|10.6178|18.0178|26.3244|27.7778|25.4889|170.16|151.32|144.48|195.36|193.92|236.64|183.48|131.88|68.88|94.56|69.24|75.12|76.68|33.84|21.96|15.6|24|30.6|37.2|39.96|40.92|26.16|81|68.28|77.16|39.6|24.6|48.6|24|23.4|23.28|16.6801|9.4068|13.96|||||||||||||||||25.6|17.14|14.56||
2025-07-04 09:53:51|russ2000_2_0661|VIAV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4928|1.2085|1.2085|2.0968|2.4879|2.8427|4.495|5.0486|5.5432|9.2743|10.589|16.914|9.3098|14.9241|19.4013|22.8126|22.777|28.9954|22.706|30.8076|50.1023|76.184|120.601|253.923|599.8068|404.5143|566.1921|227.6992|121.667|76.0021|32.0655|45.8468|22.0592|15.9645|12.2349|15.5097|13.0536|17.1926|15.6916|15.6461|21.9683|15.3278|14.1452|14.4181|8.6872|6.9589|7.1863|11.6891|13.8268|13.7813|10.3246|10.5066|9.216|7.445|8.2779|7.6525|7.4763|7.0328|5.7763|1.5464|1.5692|3.0644|3.9059|4.2015|6.1004|6.5382|5.2249|6.7485|14.0258|11.4788|7.3739|6.2425|7.408|5.7707|6.3619|6.8964|8.0476|7.7435|7.2943|6.902|7.8344|6.2369|6.5666|7.5843|7.8288|7.2886|5.37|6.36|6.53|6.83|7.78|7.85|10.02|11.23|10.04|9.37|9.62|9.51|11.2|10.14|13.13|12.05|13.89|15.02|13.19|11.59|13.335|||||||||||||||||9.94|11.18|9.11||
2025-07-04 09:53:54|russ2000_2_0662|VKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|3.3|1.74|1.28|1.34|1.08|1.55|1.18|1.09|2.7|6.26|4.97|12.86|11.4|8.41|7.84|6.95|7.32|5.92|7.74|7.99|||||||||||||||||52.94|28.87|26.8||
2025-07-04 09:53:56|russ2000_2_0663|VRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.7|4.2|3.29|4.88|6.55|5.26|9.24|8.31|7.13|10.37|6.71|8.25|8.87|3.71|3.1|3.12|1.76|2.68|||||||||||||||||||||
2025-07-04 09:53:57|russ2000_2_0664|VRCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|12|11.32|7.13|9.91|15.07|11.87|11.48|9.19|||||||||||||||||1.28|0.6491|0.4946||
2025-07-04 09:53:59|russ2000_2_0665|VREX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|29.58|37.08|36.24|36.96|31.54|26.35|32.31|26.78|25.86|30.9|23.49|18.04|12.16|||||||||||||||||16.68|12.86|7.67||
2025-07-04 09:54:01|russ2000_2_0666|VRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.03|1.28|0.58|1.89|2.49|2.47|3.01|3.44|2.14|3.51|5.83|3.76|2.24|1.14|1.39|1.16|1.87|1.13|1.05|1.16|0.74|0.62|2.35|2.48|3.2|3.08|2.4|0.86|0.2399|||||5.28|7.83|3.37|5.23|10.91|17.54|20.13|30.68|25.22|25.8|18.09|9.94|18.03|16.7|14.28|13.41|||||||||||||||||||||
2025-07-04 09:54:02|russ2000_2_0667|VUZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3325|5.25|7.5|6.15|5.925|4.125|5.55|2.625|3.75|3|6.44|6.4|2.25|2.2|3.02|2.6|2.9|3.44|6.33|5.74|4.25|6.05|5.49|5.9|8.38|8.15|6.45|5.85|6|6.15|8.425|6.15|6.35|5.54|3.68|2.38|1.8|2.16|1.71|2.73|3.72|||||||||||||||||2.31|2.96|2.92||
2025-07-04 09:54:04|russ2000_2_0668|VYGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|12.76|12.17|12.46|12.46|8.86|9.44|13.91|28.73|20.28|21.17|11.22|15.46|22.7|18.82|13.815|10.6|12.59|12.54|||||||||||||||||6.86|4.08|2.74||
2025-07-04 09:54:06|russ2000_2_0669|WAAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:54:07|russ2000_2_0670|WATT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|12.42|8.83|9.25|7.73|5.9|7.45|6.81|10.6|17.08|15.02|15.34|15.29|9.6|8.04|19.93|18.43|12.48|8.17|10.93|4.25|3.18|2.16|1.585|1.87|3.63|||||||||||||||||0.509|0.3586|0.2816||
2025-07-04 09:54:09|russ2000_2_0671|WHD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|34.93|28.99|36.85|33.54|24.7|31.06|25.37|19.38|22.71|||||||||||||||||68.66|52.54|41||
2025-07-04 09:54:10|russ2000_2_0672|WING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|21.04|22.87|27.9|30.88|29.99|26.3|28.65|32.16|39.21|45.31|51|66.57|65.62|68.35|79.38|103.14|78.69|94.26|118.99|165.63|||||||||||||||||328.77|234.78|341.7||
2025-07-04 09:54:12|russ2000_2_0673|WLDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.3|10.31|6.33|6.01|5.32|3.73|1.74|1.5|1.5|2.9|2.35|2.21|2.45|3.23|3.32|4.36|4.3|3.9|4.07|3.83|1.81|1.26|2.15|2.01|2.67|3.75|3.79|4.61|5.74|11.25|17.59|14.95|14.45|9.44|9.28|8.14|9.99|16.53|22.34|27.72|32.98|30.64|24.52|20.97|27.31|31.29|35.42|37.01|32.19|35.66|28.51|37.49|24.45|28|||||||||||||||||43.71|32.7|54.05||
2025-07-04 09:54:14|russ2000_2_0674|WLFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|13.5|11.375|16.125|19.922|21|21.75|15.375|17.25|16.75|17.5|14.375|5.75|6.5625|7.8125|7.5|8.5|9.875|9.5|9.91|3|4.25|4.45|3.85|4.97|4.599|4.9|5.45|6.5|8.54|8.49|7.46|7.699|8.45|8.5|9.1|9.18|9.15|8.7|7.73|10.04|10.5|10.8|12.9|13.7|12.4|10.8|12.04|8.94|8.57|13.105|13.99|13.35|15.49|11|10.45|13.03|13.41|13|12.55|11.251|14.7|12.75|12.38|14.29|15.1|13.36|14|18.07|17.83|19.04|22.89|21.88|20.7|18.32|15.75|17.35|17.73|24.59|24.49|26.49|25.42|26.24|24.13|25.03|27.3|32.18|34.17|36.7|43.62|52.66|61.77|60.6|56.7|19.05|24.15|||||||||||||||||218.07|202.25|134.34||
2025-07-04 09:54:17|russ2000_2_0675|WNEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8933|5.2667|5.2833|5.0033|5.12|5.8967|7.4|7.6667|8.1333|6.7433|7.3533|8.5833|8.3167|7.9367|8.0333|8.06|8.2533|8|9.6667|11.5733|10.81|10.13|10.11|10.02|10.02|9.55|10.17|10.2|9.9|9.3|9.03|8.39|8.33|8.04|7.58|7.92|8.83|8.13|7.73|7.11|8.14|7.16|7.35|6.66|7.73|7.54|6.53|7.3|7.58|7.17|7.18|7.26|7.23|7.47|7.5|8.03|8.01|7.73|7.59|8.4|10.05|10.15|9.9|10.5|9.95|10.95|10.6|9.86|10.08|9.33|8.89|9.79|8.84|5.47|5.01|||||||||||||||||9.38|9.73|9.44||
2025-07-04 09:54:19|russ2000_2_0676|WOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.07|9.66|8.51|11.61|9.34|8.62|7.83|5.27|5.89|6.91|6.31|6.16|||||||||||||||||5.31|4.93|4.21||
2025-07-04 09:54:21|russ2000_2_0677|WSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.535|9.62|9.76|9.71|9.99|9.93|10.04|10.04|10.04|9.7001|9.76|9.82|9.89|9.79|9.81|9.81|9.81|9.76|9.64|9.64|9.8099|9.855|10|10.025|10.05|9.75|12.2|12.15|17.15|13.78|10.28|13.76|13.46|17.99|18.41|13.74|17.99|||||||||||||||||38.24|32.95|26.95||
2025-07-04 09:54:23|russ2000_2_0678|WTTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.54|14.8|14.7|13.34|9.76|10.09|11.08|8.05|7.79|6.24|5.59|4.86|||||||||||||||||14.77|12.13|8.04||
2025-07-04 09:54:24|russ2000_2_0679|WVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|16.28|24.94|35.6|28.1|18.9|23.55|34.85|50.95|46.85|52.9|44.04|39.65|24.71|22.02|30.9|8.32|10.7|12.67|||||||||||||||||15.1|10.57|6.01||
2025-07-04 09:54:27|russ2000_2_0680|WW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|42.15|45.35|45.25|42.07|43.11|42.52|37.93|36.48|33.54|38.59|39.65|43.97|48.65|53.54|48.05|52.65|41.85|43.18|48.45|48.03|51.84|52.86|47.74|48.8|41.2|39.39|27.8|19.17|23.7|28.69|27.9|29.12|26.77|29.55|34.41|44.92|83.41|60.52|58.31|77.98|56.65|47.55|55.19|44.69|46.18|36.42|32.24|20.9|21.6|24.7|28.68|18.24|6.19|5.85|26.2|14.45|15.16|11.16|11.05|12.65|25.95|48|43.08|72.43|79.02|75.28|47.21|30.28|19.27|29.99|42.37|30|25.56|23.47|||||||||||||||||||||
2025-07-04 09:54:29|russ2000_2_0681|XAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.96|55.24|69.6|72|63.96|41|36.4|36.8|35.4|21.96|12.2|8.56|12.44|16.64|20.68|22.84|21.6|23.64|26.4|29.08|26|21.68|20.04|23.08|20.72|23.88|23.4|26.44|25.08|22.76|23.44|24.32|23.2|21.48|20.56|19.44|16.72|13.64|12.02|10.08|12.4|13.22|9.18|8.4|9.52|10.28|9.78|8.69|9.93|11.97|10.82|10.91|11.26|11.21|11.83|11.46|2|2.37|||||||||||||||||||||
2025-07-04 09:54:30|russ2000_2_0682|XELA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.269||||9.78|9.91|9.8|9.7|9.81|9.92|9.95|10.08|9.95|5.53|5.17|5.53|4.42|5.92|4.6|4.02|2.19|1.13|0.3093|0.266|0.37|0.4543|||||||||||||||||1.32|0.515|0.0033||
2025-07-04 09:54:32|russ2000_2_0683|XERS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|20.81|10.01|10.97|11.59|8.93|3.56|5.14|4.705|||||||||||||||||3.28|3.83|4.94||
2025-07-04 09:54:34|russ2000_2_0684|XFOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|99.66|11.22|24.72|16.98|16.98|12.51|10.575|10.63|8.7|8.02|||||||||||||||||11.7901|11.8531|3.4||
2025-07-04 09:54:35|russ2000_2_0685|XHR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|18.7|16.74|15.52|15.77|16.84|17.5|18.35|17.9|19.7|21.98|19.67|25.15|24.41|20.32|19.69|21.67|19.85|21.16|17.71|9.77|8.96|||||||||||||||||15.38|13.44|12.23||
2025-07-04 09:54:37|russ2000_2_0686|XPER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|17.6|18.35|35.55|40.45|29.44|32.41|27.61|32.11|28.21|32.59|37.48|41.73|44.19|36.07|37.63|23.56|20.07|22.27|17.36|11.34|15.61|25.32|24.65|18.48|17.74|15.4|19.91|17.34|17.3|14|16.13|17|13.96|14.6564|16.02|17.06|20.71|18.85|20.12|19.31|22.78|29.19|34.18|39.92|38.91|31.57|32.08|28.57|32.27|33.27|40.35|44.85|31.2|26|19.7|22.15|20.35|16.45|13.49|23.17|20.96|20.16|19.93|19.8|14.1|13.2|||||||||||||||||9.47|8.46|7.79||
2025-07-04 09:54:39|russ2000_2_0687|YETI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|23.92|28.25|31.82|30.25|32.1|51.38|||||||||||||||||40.37|35.64|30.56||
2025-07-04 09:54:41|russ2000_2_0688|YEXT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.09|13.2|12.03|12.64|19.18|23.7|14.61|21.86|19.35|16.57|14.42|10.19|16.61|15.41||||||||||||||||6.92|6.36|6.16|8.5||
2025-07-04 09:54:43|russ2000_2_0689|YMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.92|21.65|20.37|26.57|33.75|29.42|38.18|43.03|||||||||||||||||11.92|5.56|4.6||
2025-07-04 09:54:44|russ2000_2_0690|ZAGG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.72|0.77|0.98|0.85|1.41|4.27|5.41|4.56|2.61|2.28|3.69|7.2|8.89|10.28|14.34|10.84|9.73|11.66|7.32|7.18|7.33|5.06|4.55|4.24|4.3|4.63|5.79|5.7|6.51|8.87|6.04|9.35|10.14|4.84|7.3|6.9|6.5|8.3|11.15|23.25|15.6|15.5|15.8|10.09|11.94|6.62|5.92|8.04|6.84|2.95|3.18|||||||||||||||||||||
2025-07-04 09:54:45|russ2000_2_0691|ZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:54:46|russ2000_2_0692|ZOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.0382|1.921|2.367|2.38|2.06|1.87|2.13|1.67|0.8695|0.3|0.34|0.36|0.25|0.2108|0.1262|||||||||||||||||||||
2025-07-04 09:54:47|russ2000_2_0693|ZS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.31|41.61|39.8|70.93|73.82|49.23|46.5|60.86|109.5|140.49||||||||||||||||170.94|180.41|198.42|313.94||
2025-07-04 09:54:49|usa_0000|AAPL|price_second_month|0|0.2578|0.1663|0.091|0.1172|0.1311|0.1183|0.1105|0.1105|0.0776|0.067|0.0898|0.1116|0.1652|0.1652|0.1786|0.3125|0.3527|0.4821|0.2946|0.3839|0.3705|0.356|0.3359|0.3237|0.4263|0.3973|0.3951|0.3036|0.3683|0.3304|0.3281|0.5112|0.4196|0.4732|0.4531|0.6027|0.5335|0.4107|0.5134|0.4732|0.5056|0.2366|0.2813|0.3259|0.2612|0.3231|0.3326|0.3527|0.3711|0.3839|0.3404|0.2455|0.2333|0.2165|0.2154|0.1451|0.1501|0.1942|0.1585|0.2109|0.2377|0.2785|0.2852|0.3108|0.3929|0.5826|0.8739|1.0234|0.75|1.0882|0.2946|0.3259|0.3563|0.3312|0.3804|0.3875|0.4161|0.2634|0.2768|0.268|0.3205|0.4037|0.3734|0.4271|0.5011|0.6159|1.1973|1.6021|1.42|1.6746|2.4221|2.4461|2.1346|2.4232|3.2736|3.0218|4.3282|4.9457|6.5079|4.465|6.7411|6.0546|3.3096|3.1896|4.8504|6.0075|7.1396|7.3079|9.1743|8.6821|11.1125|12.6146|12.4225|13.7439|13.65|19.3729|20.6332|23.7586|20.9029|15.7643|16.062|17.4006|19.8596|18.7943|22.6071|25.625|29.7325|32.115|32.57|28.19|29.575|24.1725|24.965|26.525|27.63|34.2475|38.19|41|42.9625|44.53|46.7175|56.9075|44.645|43.2875|43.7675|52.185|66.8125|68.34|79.485|129.04|||||||||||||||||237.33|241.84|200.85||
2025-07-04 09:54:52|usa_0001|XOM|price_second_month|0|4.2188|4.75|4.7188|4.8125|4.9844|5.375|5.4063|5.9375|6.75|6.5938|6.6719|6.5313|7.4844|8.6094|8.6563|9.7969|10.875|12.4532|9.1875|10.6563|11.25|11.625|10.8125|10.9688|10.7813|10.9375|11.8125|11.75|12|12.5|12.6563|13.7813|14.5625|14.5625|14.6563|14.2813|15.1563|16.0625|14.875|15.9063|16.375|16.3438|15.6875|16.2188|15.2813|14.875|15.094|15.969|17.8438|17.1875|19.345|19.875|21.1875|20.375|23.5938|24.9688|29.625|30.5938|30.5|31.9375|35.25|32.7188|37.5313|33.2813|39.9375|39.4375|39.6563|37.6563|41.6563|40.8125|44|40.525|44.375|40.15|37.422|41.3|39.93|35.45|34.8|34.02|36.4|37.7|36.2|42.17|43.2847|46.1|51.25|63.31|56.2|59.9|58.03|59.37|60.91|67.67|76.81|71.68|83.17|85.73|89.16|87.01|88.76|80.01|80.15|67.9|69.35|69.15|75.07|65|60.46|59.11|69.56|85.53|83.47|74.02|80.44|86.5|78.63|87.3|88.14|89.55|90.47|87.16|93.48|96.27|100.53|99.46|90.54|88.54|85.2|75.24|81.66|80.15|89.02|87.14|87.3|81.32|80.5|76.33|83.29|75.74|81.24|80.17|79.5|79.03|70.77|68.48|68.13|51.44|45.47|39.94|||||||||||||||||117.96|111.33|102.3||
2025-07-04 09:54:55|usa_0002|MSFT|price_second_month|0|||||||||||||0.1207|0.099|0.1728|0.2665|0.4002|0.4124|0.3108|0.4124|0.4028|0.3473|0.3282|0.4133|0.4202|0.408|0.6042|0.6858|1.014|0.8542|1.0035|1.4411|1.5244|1.7761|2.0261|2.573|2.5208|2.3282|2.9102|2.6055|2.8946|2.3477|2.5|2.5782|3.3594|3.6329|3.93|3.938|5.293|5.7813|5.4456|6.168|7.4219|7.6563|9.8047|12.1875|15.6719|16.5234|17.6875|21.1875|21.2031|23.9844|30.5|37.5313|40.3438|46.2813|45.5234|44.6875|31.4375|34.9063|28.6875|29.4375|34.59|28.525|32.105|29.17|25.455|24.54|28.84|23.7|24.61|26.52|25.71|26.53|26.23|27.3|26.81|25.16|25.8|27.38|27.68|26.87|22.65|25.7|29.36|28.17|30.6901|28.73|33.6|27.2|28.32|27.29|20.22|16.15|20.89|24.65|29.41|28.67|25.8|23.465|25.2575|26.58|25.01|26.6|25.58|31.74|29.19|30.82|26.615|27.8|34.9|33.4|38.13|38.31|40.94|45.43|47.81|43.85|46.86|43.52|54.35|50.88|53|57.46|60.26|63.98|69.84|74.77|84.17|93.77|98.84|112.33|110.89|112.03|123.68|137.86|151.38|162.01|183.25|225.53|||||||||||||||||423.46|396.99|460.36||
2025-07-04 09:54:57|usa_0003|JNJ|price_second_month|0|2.875|2.5704|2.6485|2.2422|1.9141|2.1094|2.2188|2.461|2.9375|2.9219|3.1172|3.1094|4.2735|4.6172|4.2813|5.3907|5.375|6.2344|4.5625|5.2032|4.8594|5.0625|5.375|5.3829|6.1719|6.5469|7.0625|6.7032|7.9844|8.2032|8.7188|10.2657|11.3282|11.6094|12.0469|12.6563|12.1094|12.3438|12.5938|10.625|11.1563|10.1875|10.9063|10.0313|11.0625|12.5313|13.344|14.188|16.5313|17.25|21.6563|23.375|24.3438|24.625|26.625|28.8125|29.9375|28.3438|31.4688|37.75|34.5313|34.5|40.625|42.6875|46.3125|51.125|51.875|35.875|44.75|45.9688|50|48.665|48.475|52.71|58.25|60.9|61.359|54.31|57.02|52.45|54.35|49.58|49.3|53.91|55.6769|58.1|60.32|65.6|67.1|63.39|61.75|57.65|60.22|64.66|65.91|62.93|63.27|61.79|67.74|61.96|66.74|70.43|58.58|50|55.16|60.44|62.84|63|58.3|57.02|61.55|61.44|67.29|65.8|64.72|65.08|62.43|67.43|69.73|76.11|84.18|86.41|94.66|92.12|101.46|103.73|108.25|102.51|100.14|93.98|101.24|105.21|112.69|119.34|111.3|122.21|128.25|132.37|139.33|129.88|119.62|134.69|146.9|136.64|131.15|128.36|137.49|134.48|148.75|153.41|||||||||||||||||155.01|165.02|155.21||
2025-07-04 09:55:01|usa_0004|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|217.96|206.34|180.34|208.33|||||||||||||||||483.02|513.83|503.96||
2025-07-04 09:55:04|usa_0005|WFC|price_second_month|0|1.4915|1.5539|1.4486|1.2494|1.1362|1.1049|0.9605|1.0855|1.0738|1.0425|1.1557|1.3548|1.5735|1.6477|1.6203|1.6867|1.6633|1.8976|1.4915|1.8546|1.7609|2.1172|2.0235|2.211|2.4219|2.7813|2.7032|2.4375|2.7969|2.2188|2.2969|3.1407|3.625|3.9844|3.75|4.7032|4.6719|4.5782|5.2969|5.8125|6.2032|6.625|5.7188|5.875|6.6875|6.6563|5.4375|6.4375|9.2|9.3188|10.5125|12.3313|12.05|12.4438|14.2312|15.2125|13.175|12.7125|15.3625|16.1|18.075|14.0938|18|18.375|20|19.9063|23.25|16.5313|22.625|21.5938|23.7188|24.82|23.54|23.005|21.5224|23.45|26.1961|26.095|23.105|22.675|24.15|25.07|28.665|28.675|29.3725|29.375|30.885|29.69|30.205|29.81|31.425|32.1|33.185|34.75|35.24|34.7|36.09|36.54|32.43|29.23|27.57|30.27|28.89|12.1|25.5|27.52|28.04|27.34|28.69|23.55|27.21|32.26|28.37|26.1|25.86|31.29|32.05|34.03|33.01|35.08|40.55|41.08|44.02|46.42|50.78|51.44|54.48|54.79|55.96|53.33|55.1|46.92|50.72|50.8|52.92|57.88|51.14|51.07|56.47|58.41|53.99|58.48|54.28|49.89|44.37|46.57|54.46|40.85|26.47|24.15|||||||||||||||||76.17|78.32|74.78||
2025-07-04 09:55:07|usa_0006|GE|price_second_month|0|2.0702|2.0477|2.288|2.0827|2.1278|2.2679|2.2179|2.5483|2.4281|2.4432|2.6285|3.104|3.1942|3.1491|3.3243|4.1404|4.1654|5.0165|3.3944|3.6448|3.3644|3.2342|3.6047|3.6648|4.3757|4.616|4.9665|4.9465|5.5172|4.9665|4.3857|5.4471|6.1881|5.9979|5.1867|6.2982|6.1179|5.9277|6.6687|6.7388|7.4296|7.8702|7.8802|8.441|7.9704|7.9704|7.3699|8.7916|9.2924|9.4328|10.7545|12.0954|13.2576|13.3172|16.6614|16.4816|19.5054|20.0459|23.6708|24.9137|26.716|25.6346|28.9577|32.1423|32.5816|35.9873|41.6943|42.4152|50.5858|56.4139|47.6425|44.6982|47.1013|39.3921|37.3988|37.0082|29.9378|28.9817|26.0499|23.1181|27.5879|28.5492|27.5591|31.2599|29.9141|31.5194|33.9898|33.836|35.0664|32.3076|34.3359|31.5963|32.9325|32.7402|33.9129|33.5573|36.1238|37.3638|36.8063|31.8559|29.5296|27.0112|16.5047|8.1802|12.9577|13.3614|15.3992|15.4377|15.7165|13.9189|15.2166|20.1094|18.879|15.678|15.2935|18.3118|18.3503|19.9075|20.3112|22.3202|22.4164|22.2433|25.627|24.4831|25.7519|24.9733|25.4635|24.9829|26.2133|23.8583|28.7799|28.0109|29.0586|30.0295|29.5681|28.6549|26.3191|23.5987|17.5813|13.5633|13.5344|12.4386|7.2094|10.39|9.44|8.25|11.27|10.88|6.57|6.34|||||||||||||||||182.16|206.98|245.91||
2025-07-04 09:55:10|usa_0007|JPM|price_second_month|0|11.6608|10.4635|10.4115|10.7222|8.0417|9.1667|10.7083|13.125|13.7917|13.3333|13.8333|16|17.7917|16.25|14.8333|15.5|14|13.4583|8.5833|8.3333|9.625|10.6667|11.125|10.4167|11.7917|12.7083|10.5833|8.5417|9.125|7.2083|3.7917|5.5|7.125|8.8333|7.0417|11.2083|12.1667|10.8333|12.5|13.5|12.7917|13.5417|12.8333|12.4167|12.7917|12.9167|12.125|13.375|15.375|19.4167|20|23.875|23.3333|24.7917|31.5|33.375|31.5|37.0627|36.25|41.3543|45.3127|35|42.292|53.0833|48.25|55.792|51.5|53.0833|49.792|55.875|36.875|46.66|49.15|39.4|37.72|29.25|35.9553|26.4|25.17|22.68|32.86|34.22|35.4|41.02|36.84|39.58|37.65|36.55|35.75|33.89|38.25|41.14|42.64|45.66|46.28|49.39|51.83|44.52|45.62|40.65|43|38.49|31.66|22.85|36.9|43.46|42.49|41.97|39.58|36.36|37.4|46.69|43.24|37.56|30.97|39.24|33.15|37.14|41.08|48.92|54.59|50.53|57.22|56.82|55.57|59.45|60.16|61.28|65.78|64.1|66.68|56.3|65.27|67.5|80.17|90.62|82.15|90.89|104.52|115.5|107.01|114.58|111.19|104.36|105.96|109.86|131.76|116.11|97.31|100.19|||||||||||||||||249.72|264.65|264||
2025-07-04 09:55:13|usa_0008|PG|price_second_month|0|3.342|3.3188|3.6755|2.9234|3.0552|3.4738|3.5824|3.5281|3.342|3.5669|4.164|4.2803|4.8308|4.9626|4.8231|5.3814|5.6761|6.3816|5.048|5.2263|4.7378|4.6292|5.079|5.4977|6.3739|7.9713|8.0333|7.9247|10.251|9.5531|10.282|10.0804|10.5612|10.3595|10.0493|12.6083|12.7478|11.6312|13.4611|12.9028|12.1895|12.0034|14.0815|14.2676|13.9885|15.1051|15.5084|16.5009|17.7468|17.1296|21.3283|20.2468|21.6975|21.9444|26.8518|29.6604|34.0431|32.8548|37.6851|41.9443|41.4505|37.7776|43.2715|44.1974|46.1109|49.0122|53.3331|43.4566|32.8394|30.5246|36.9752|34.8147|31.7233|36.6172|38.2517|41.8715|44.222|44.325|42.265|40.93|45.91|43.645|48.12|51.255|53.91|55.97|53.48|53.09|55.15|55.48|57.19|59.93|54.25|61.9|62.79|63.49|63.55|65.31|74|66.18|66.05|69.77|64.35|48.17|51.94|54.11|62.35|63.28|61.09|59.67|61.07|63.05|67|63.68|64.57|67.62|62.29|67.19|69.83|76.18|76.76|77.89|84.22|78.66|80.79|83.11|90.43|85.13|78.39|70.67|74.84|80.29|81.04|87.31|82.46|91.07|88.09|92.27|89.99|78.52|73.17|82.95|94.51|98.55|102.91|120.23|122.06|113.23|115.92|138.33|||||||||||||||||179.26|173.84|169.89||
2025-07-04 09:55:16|usa_0009|PFE|price_second_month|0|1.6016|1.5938|1.5417|1.5573|1.3281|1.4948|1.625|1.6771|2.0834|2.0052|2.2239|2.3073|2.6198|2.8333|2.5417|3.0364|2.7136|2.9479|1.9219|2.2657|2.1719|2.1146|2.3646|2.2969|2.5417|2.8854|3.0886|2.4583|2.7448|2.9583|3.3646|4.375|4.9063|5.4584|5.5312|6.2083|6.2187|6.4375|6.5104|4.8646|5.9792|5.25|5.5416|4.8333|5.3125|5.6875|6.448|6.917|7.3437|8.2292|9.6667|10.9791|11.7916|12.0416|14.9375|15.2708|17.1458|18.4583|24.2499|29.5|34.9374|31|37.2083|43.9791|35.6666|37.75|36.1875|31.9688|44.5625|43.25|44.3125|45|42.89|38.31|43.31|40.96|34.5949|33.08|31.53|29.82|31.02|29.92|33.57|36.65|35.34|32.67|27.77|26.29|27.9|25.48|21.2|26.19|23.66|27.56|27.49|24.96|27.49|24.84|23.76|22.28|19.36|19.11|16.43|12.31|15.19|16.7|18.17|17.55|15.23|15.91|16.3|19.24|21.45|18.98|20.07|21.125|21.87|23.86|25.02|27.37|27.23|28.21|31.73|32.11|29.63|29.39|31.15|34.32|34.75|32.22|32.77|29.67|34.7|34.8|32.14|34.12|32.65|33.92|36.26|36.31|35.93|41.52|46.23|43.35|41.52|35.55|38.52|33.42|38.19|37.79|||||||||||||||||26.21|26.43|23.49||
2025-07-04 09:55:20|usa_0010|CVX|price_second_month|0|9.2188|9.2188|8.6563|9.25|9.3125|9.0625|8.2813|8.6563|8.9375|9.4063|9.5625|9.1875|10|11.0625|11.8438|12.375|14.5938|14.625|9.125|11.0625|12.3125|11.125|11.4375|12.125|13.8125|14.0625|17.1563|16.7813|17.5|18.9688|17.4688|18.8125|18.4688|17.9375|16.6875|15.4063|17.8438|18.375|17.1875|19.25|22.0313|23.2813|21.7188|21.6563|21.75|21.1875|21.813|23.813|24.5625|24.1875|24.69|27.8125|29.875|29.4375|33.5|32.25|35|38.7188|40.0938|40.5625|39.9375|37.0313|41.8125|38.4375|46.3438|46.125|44.2813|37.3438|46.2188|42.25|40.9375|42.83|48.025|45.375|42.505|42.22|43.6314|38.315|33.515|32.085|35.47|36.435|37.55|44.175|45.2|48.75|54.6|62.08|53.78|61.4|57.31|56.48|59.79|64.4|72.32|68.52|81.49|87.76|87.77|86.66|99.15|86.32|79.01|60.71|66.67|69.94|78.04|72.3|73.87|74.08|80.97|103.75|104.91|98.84|102.82|109.12|98.31|112.16|105.69|117.15|122.75|120.43|122.44|115.33|122.79|129.45|108.87|106.68|103|80.99|91.32|83.44|101|100.58|111.56|112.5|103.48|107.62|118.99|111.92|124.3|118.46|118.94|119.58|113.85|117.72|117.13|93.34|91.7|83.93|||||||||||||||||161.93|158.62|136.7||
2025-07-04 09:55:23|usa_0011|VZ|price_second_month|0||||7.9673|7.6858|8.474|8.8541|9.3609|10.1209|10.2618|11.2048|12.9222|15.3151|17.0043|15.5685|16.3005|15.0336|17.0043|14.7521|16.2723|16.1879|15.484|15.9345|16.4694|19.5662|21.9874|23.1979|20.2419|23.4794|19.2565|24.4929|22.0718|21.2272|22.4659|20.4389|19.5943|19.4254|21.8466|21.1709|25.056|24.4366|28.7158|27.0267|24.6618|24.0425|24.6618|22.579|24.1555|24.9997|26.8014|28.378|29.7861|28.0969|25.3375|28.3221|31.1374|31.5311|32.6014|40.2022|40.4274|41.2724|39.7517|50.1119|51.9137|49.3237|55.2362|57.038|44.0877|47.6345|39.3013|50.6187|44.594|49.4137|45.0444|42.4961|42.1616|38.7439|27.9275|37.7292|31.1527|34.0986|31.8194|29.5852|34.5311|31.1527|35.3599|37.1436|32.405|31.8734|29.4681|28.8104|30.3599|28.1167|31.6933|32.6667|34.9666|40.6978|39.1552|40.3986|33.9569|35.967|32.835|30.5257|26.6738|27.3563|29.0204|29.4131|27.0477|25.7295|29.53|32.01|36.92|36.93|36.165|37.73|38.11|41.64|42.94|44.12|46.53|48.48|47.38|49.62|47.58|49.96|49.82|50.59|49.45|49.44|46.01|45.45|50.73|50.9|52.33|49.9|49.63|46.64|47.97|50.89|47.74|47.67|54.37|60.3|56.92|54.35|58.16|60.24|54.16|57.38|59.27|||||||||||||||||44.34|43.1|43.96||
2025-07-04 09:55:26|usa_0012|DIS|price_second_month|0|1.5651|1.2265|1.0052|1.0416|1.3047|1.1745|1.2213|1.6224|1.8125|1.862|2.0625|2.901|3.9167|3.8021|3.5938|4.9479|5.3333|6.6667|4.3646|5.1146|4.8333|5.2187|5.2813|6.1667|7.75|9.7917|10.75|9.125|10.75|8.5312|8.3021|10.2813|9.6667|9.8958|8.7291|12.8125|12.6667|11.5|14.0625|14.7917|14.6667|13.0834|13.2917|16|14.4584|13.7501|14.5|17.75|18.5|18.75|20.0433|21.8333|20.25|19|24.625|24.75|27.2916|25.6041|31.6458|37.3125|37.7083|27.4375|32.1875|35.1875|29.125|27.75|27.875|33.5|42.1875|38.9375|28.9375|30.95|31.62|25.43|20.47|23|22.9066|15.68|19.82|17.06|19.65|20.5|23.09|26.53|23.47|22.45|26.88|27.94|27.44|25.19|24.93|27.99|30.5|29.65|33.05|34.25|35.44|33.6|33.15|32.41|33.6|32.35|22.52|16.77|24.22|26.04|30.22|31.24|33.42|32.54|36.51|43.74|41.63|34.06|35.85|41.99|45.71|49.47|49.66|54.59|63.08|60.83|70.54|80.81|84.01|89.88|92.51|104.08|110.37|101.88|113.47|95.52|99.22|94.46|99.12|110.09|107.94|101.2|104.82|103.16|99.47|112.02|115.49|112.84|132.04|137.26|151.58|117.65|117.3|131.87|||||||||||||||||117.47|113.8|113.04||
2025-07-04 09:55:29|usa_0013|T|price_second_month|0|||||||5.5521|6.1667|6.6771|6.8333|6.6875|7.3542|8.3125|9.6563|9.3229|9.6875|9.3125|9.9063|8.4688|9.375|9.5|9.4063|10.375|10.9063|12.9063|13.4688|14.125|13.6875|14.5938|12.25|13.7813|13.4375|12.9375|13.75|14.4375|15.0938|15.0625|16.625|17.3438|18.625|19.1875|22.75|21.25|19.5625|20.5625|20.6875|20.6875|20.8125|22.5|25.3125|27.0625|27.4375|24.6875|23.3125|26.3125|28.75|29.25|27.1875|36.3125|37.8125|38.875|38.0625|47.9375|52.875|51.125|48.0625|52.6406|37.75|43.6875|41.7656|54.9375|47.7|43.05|40.91|37.38|37.84|34.29|24.74|28.5|20.8|25.46|22.46|23.28|24.01|23.7|25.79|25.17|24.06|23.38|24.08|24.91|27.59|26.06|31.13|33.91|36.8|41.34|39.87|38.21|34.83|39.9|31.99|28.56|23.77|24.79|26.05|26.94|24.81|24.3|27.03|27.79|28.38|31.56|28.48|28.98|30.59|34.17|36.64|34.13|35.91|34.99|33.83|35.21|31.93|35.47|34.96|35.38|34.56|34.54|33.2|33.67|36.95|39.15|40.88|38.63|41.79|38.53|37.46|36.38|36.3|32.32|31.94|31.24|31.12|30.58|35.26|37.38|35.22|30.86|29.81|||||||||||||||||23.16|27.41|27.8||
2025-07-04 09:55:32|usa_0014|MRK|price_second_month|0|2.3879|2.6745|2.7163|2.612|2.3722|2.3304|2.4661|2.7736|3.0186|3.1698|3.613|4.1865|5.3595|6.4232|6.1363|8.5711|8.8005|11.3551|9.447|9.1862|8.8959|9.1459|9.4167|10.6458|11.5626|12.2292|13.1459|11.3959|13.7917|13.6042|14.3751|17.0208|19.8125|21.1458|24.3959|26.2708|25.1875|24.3125|22.5625|19.25|19.125|15.9375|17.125|16.1875|15.25|17.0625|18.6254|21.1876|23.5|24.9375|30.94|33.125|32.3125|32.8125|41.5|46|44.9375|45.9063|47.2813|63.7813|58.5313|57.9688|77.4375|81.75|67.5|67.1875|78.5|61.5625|74.625|69.875|92.6875|80.2|72.99|65.1|67.7455|61.33|57.1|50.52|59.41|52.75|55.58|50.32|40.6|48.08|47.3|44.97|28.02|31.7|32.44|28.23|29.4|34.86|33.29|40.55|44.51|44.15|52.45|50.17|59.36|44.3|38.96|35.67|26.72|24.2|27.58|32.43|36.21|36.88|33.69|35.16|34.47|32.57|36.75|33.095|35.75|38.17|37.58|43.05|44.3|42.73|46.7|47.29|49.83|56.99|57.86|60.11|60.4|58.54|60.89|53.85|53.01|50.21|56.26|62.79|61.19|65.87|65.11|63.86|55.27|54.22|59.53|68.59|79.34|81.29|79.21|86.47|87.18|76.56|80.72|85.27|||||||||||||||||101.64|92.25|76.84||
2025-07-04 09:55:35|usa_0015|BAC|price_second_month|0|3.2813|3.3594|3.1563|3.2032|2.9063|3.5938|3.9375|4.4688|5.1875|4.7188|5.2032|6.4375|6.9375|6.375|5.4375|6.2188|5.875|6.8125|4.4375|5.5625|5.4375|6.6875|6.7188|8.2813|11.7188|13.0313|11.7188|11.125|9.6875|8.1563|6|7.3125|10.5313|9.6563|8.5938|11.875|11.625|10.7188|12.5938|13.375|11.7813|12.875|11.7813|12.2188|13.8438|13.9375|11.219|12.469|13.0313|14.1563|15.9075|17.8125|18.8125|19.375|25.6875|28.4375|29.2188|32.9063|36.5|38.75|41.3438|32.0313|32.5938|32.6563|32.3438|30.25|29.25|23.0313|27.7813|26.7813|19.9688|24.975|29.625|30.75|31.0223|31.975|37.9105|35.04|35.04|34.62|37.1|39.625|37.715|40.96|41.565|44.98|46.27|46.65|46.32|43.03|45.89|45.85|48.4|51.47|53.85|50.83|50.71|50.68|46.13|39.74|34.01|31.14|16.25|3.95|11.27|17.59|15.85|16.66|15.74|12.46|10.95|14.29|11.75|8.17|5.44|7.97|7.35|7.99|9.86|11.23|13.66|14.12|15.82|16.53|15.14|16.09|17.04|15.81|16.5|16.34|17.43|12.52|14.79|16.14|21.12|24.68|22.41|23.89|28.17|32.1|29.04|30.93|28.4|29.08|26.6|27.51|33.32|28.5|24.12|25.74|||||||||||||||||47.51|46.1|44.13||
2025-07-04 09:55:39|usa_0016|KO|price_second_month|0|1.0831|1.0753|1.1535|1.0831|1.1457|1.2904|1.2904|1.3256|1.4155|1.4937|1.7361|2.006|2.4165|2.3672|2.2813|2.8047|2.6797|3.1641|2.3125|2.3359|2.375|2.5|2.7109|2.9844|3.6094|4.1563|4.8281|4.4063|5.6406|5.2813|5.7813|6.5469|7.1563|8.2188|8.6719|10.2188|11|10.75|9.9375|10.5938|10.375|10.8438|10.5|10.6563|10.0625|11.5|12.7815|13.75|15.4063|16.0625|18.9375|20.1875|22.9375|25|25.5625|30.5|34.125|28.6563|31.25|34.3438|39.1875|32.5625|35.0313|31.9688|34.1563|29.9063|33.6563|24.2188|26.6875|26.3125|31.3125|26.515|23.7|24.335|23.4885|23.695|27.78|25.5|22.82|20.11|22.785|21.76|23.25|24.98|25.6709|22.355|19.655|21.4|22.315|22|21.345|20.985|22.015|22.405|23.415|23.34|26.495|26.89|31.05|29.23|28.63|26.035|23.435|20.425|24.58|24.385|28.6|26.36|25.7|27.9413|31.585|31.96|33.405|35.225|33.615|34.93|37.365|37.4|37.92|38.72|39.99|38.18|40.19|38.2|40.91|41.72|44.83|43.3|40.96|39.32|42.62|43.13|44.6|43.43|40.35|41.96|45.47|45.55|45.77|43.22|43|44.57|50.4|45.34|49.13|55.04|53.4|53.49|46.68|49.53|||||||||||||||||64.08|71.21|72.1||
2025-07-04 09:55:42|usa_0017|FB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.058|26.36|26.87|23.32|40.548|46.49|68.94|63.83|73.855|77.7|78.97|79.335|83|105.74|105.46|118.81|125.84|120.87|135.54|152.38|169.92|175.13|178.32|187.67|177.64|140.61|161.89|184.31|181.3|198.97|196.77|232.2|303.91|||||||||||||||||||||
2025-07-04 09:55:43|usa_0018|C|price_second_month|0||||||||||||||||28.8889|26.5278|35.2778|22.7769|30.8336|28.0539|25.8347|25.1387|24.4445|25.0004|30.2774|32.3626|29.8609|36.2505|30.9734|25.1387|34.1667|35.1408|37.3601|36.2505|46.1114|42.64|44.1661|53.0572|60.9728|77.2903|98.6104|88.889|82.5001|73.0552|82.2223|72.768|86.363|106.9733|132.7169|141.4647|155.961|167.958|166.4584|218.4454|233.4416|228.6928|255.1862|239.8149|265.1835|298.1753|216.1958|250.8746|293.6764|331.167|333.1979|403.9615|388.4966|466.2896|583.75|498.125|491.8|512.5|457.5|480.266|452.5|431.737|327.5|388.8|333.4|410.2|433.5|470.3|502.6|464.236|465.8|447.5|477.2|471.1|437.7|485.5|463.7|493|493.5|495.9|503.7|544.9|468.8|333|237.1|218.9|189.9|82.9|15|37.2|50|41.1|34|39.6|37.09|42|46.8|41.15|31.05|27.48|33.32|26.51|29.71|34.57|41.97|51.99|48.33|52.92|48.63|47.57|51.65|53.97|52.42|54.08|53.48|54.09|38.85|46.57|47.74|56.39|59.81|60.54|68.03|75.5|75.49|66.69|71.24|64.79|63.98|62.15|64.35|75.12|63.46|47.91|51.12|||||||||||||||||70.87|79.95|75.32||
2025-07-04 09:55:46|usa_0019|HD|price_second_month|1|0.3355|0.3766|0.341|0.2233|0.2944|0.263|0.3471|0.3344|0.2589|0.2166|0.2439|0.3137|0.4233|0.3316|0.3494|0.5659|0.6577|0.6663|0.5483|0.7019|0.8486|0.7607|0.9253|1.0611|1.1406|1.5306|1.6074|2.0079|2.5346|1.9996|2.5427|3.5549|4.4561|5.3818|6.6532|6.3941|6.641|8.2024|9.9984|9.3688|9.7207|8.5541|8.7763|9.0541|9.3595|9.3318|10.223|9.833|9.056|8.861|10.611|10.611|12|12.639|11.139|11.889|15.333|17.375|19.625|21.9792|27.6875|26.3333|40.7917|41.4167|42.9584|45.75|68.5625|64.5|49.9375|53.0625|45.6875|43.1|46.55|38.0791|51.01|48.61|36.73|26.1|24.02|24.36|33.12|31.85|35.49|37.36|35.202|39.2|42.74|38.24|38.9|38.14|40.48|42.3|35.79|36.27|40.16|36.74|39.35|32.44|26.94|27.97|23.42|25.89|23.02|23.56|23.63|26.64|28.93|32.35|28.07|31.68|35.06|37.06|36.22|32.87|42.04|50.31|52.99|60.37|61.85|69.78|77.47|75.85|82.34|79.13|80.96|91.74|104.97|113.61|111.13|115.49|132.25|133.43|127.69|128.68|134.08|146.83|153.4|163.56|189.53|178.24|195.1|207.15|171.82|191.89|207.97|232.02|218.38|186.71|250.51|277.71||||||||||||||||405.2|388.99|366.49|366.64||
2025-07-04 09:55:49|usa_0020|INTC|price_second_month|0|0.5964|0.8541|0.8698|0.776|0.6433|0.7496|0.5935|0.5837|0.5496|0.5417|0.5935|0.5779|0.5681|0.4793|0.4793|0.7916|0.9136|1.0992|0.6719|0.8829|0.961|0.875|0.6407|0.8047|1.0157|0.9375|1.086|1.2579|1.5079|1.043|1.1719|1.4922|1.7422|1.5469|1.2813|1.9844|1.5625|1.8125|2.2344|3.6407|3.4649|4.0157|3.8438|4.2969|3.9063|4.1094|3.946|4.985|7.0156|7.6719|7.6094|7.3516|9.4375|9.9766|15.8594|17.7344|19.125|23.0313|19.4063|22.4219|17.8594|17.7969|26.9063|29.9844|26.9688|41.0938|38.3438|56.5|62.3438|74.875|38.0625|28.5|27.01|27.96|32.66|28.55|27.62|16.67|20.88|17.26|20.82|28.59|33.54|29.2|28.55|21.29|22.38|23.99|26.96|25.72|26.68|20.6|18.02|19.57|21.395|19.86|22.1799|25.75|26.08|19.9699|23.18|22.87|13.8|12.74|15.72|20.32|19.2|20.53|21.42|17.665|21.1575|21.47|22.51|20.13|24.91|26.88|25.84|24.83|19.565|20.88|24.28|21.98|23.84|24.76|27.32|34.92|37.25|33.25|34.46|28.54|34.77|29.59|31.59|35.89|34.7|36.2|36.11|35.07|44.84|49.29|55.2|48.43|49.31|52.96|44.04|47.41|58.05|55.52|62.93|50.95|||||||||||||||||24.05|23.73|19.55||
2025-07-04 09:55:52|usa_0021|GILD|price_second_month|0|||||||||||||||||||||||||||||||||||||0.3829|0.3125|0.4922|0.4375|0.5079|0.461|0.4297|0.375|0.2422|0.3204|0.3205|0.4455|0.508|0.6797|0.8205|1.1095|1.086|0.758|0.8027|0.9533|0.8478|1.0117|1.0782|1.1191|1.0117|0.5703|0.9727|1.2891|1.3574|2.4297|1.498|2.3906|1.7168|3.375|2.5449|2.3359|3.2344|3.7944|4.5131|4.4037|4.4575|4.01|4.9275|4.25|6.5325|8.335|7.335|6.7838|8.1662|8.6412|8.615|8.6375|10.2|10.75|12.6725|15.5675|14.3325|15.85|16.49|17.89|20.6925|18.185|23.27|23.66|27.66|26.34|22.395|22.4|21.55|22.53|23.055|23.805|17.96|15.915|18.25|19.49|20.87|19.9425|19.925|22.7675|24.975|28.845|37.5|42.72|54.48|60.27|74.81|82.79|81.21|107.56|100.32|103.53|112.27|105.07|105.96|87.25|87.06|78.38|73.7|70.48|64.89|83.71|74.78|78.73|67.4|75.73|71.94|65.02|62.25|63.54|67.24|69.36|77.83|66.75|||||||||||||||||92.58|114.31|110.08||
2025-07-04 09:55:55|usa_0022|CMCSA|price_second_month|0|0.3281|0.3396|0.3119|0.2911|0.2772|0.3766|0.4368|0.5201|0.6403|0.6406|0.6776|0.8232|0.8695|0.8765|0.8741|1.0874|1.1731|1.2656|1.0181|1.2841|1.0741|1.0463|1.0926|1.3796|1.8148|2.1111|1.8889|1.5139|1.5834|1.1945|1.2361|1.5694|1.8195|1.5278|1.7222|1.7778|1.875|1.7222|1.9583|2.5139|2.375|3.5|4.0834|3.3959|2.9792|2.6667|2.6043|2.6667|2.896|3.5417|3.198|3.2083|2.896|2.646|2.771|2.9063|2.9063|3.875|4.646|5.8021|5.625|6.25|7.9271|11.3125|12.0208|9.8125|14|13.3333|12.6042|12.2292|12.5|14.1875|13.4867|12.1633|12.6167|11.58|9.8867|8.1867|7.8133|9.74|10.0033|9.92|10.5333|9.9833|9.65|9.39|10.0133|10.82|10.7333|10.2467|8.8|8.9433|10.71|11.68|13.4867|12.86|13.705|13.045|10.27|9.77|11.25|10.59|8.67|6.53|6.885|7.66|7.33|8.22|9.045|8.5475|10.0175|12.88|12.62|10.755|11.335|14.7025|14.455|16.765|18.5975|19.895|20.0825|21.045|24.935|25.845|26.1|27.36|28.52|29.69|29.23|28.165|30.43|28.865|31.65|32.63|34.755|37.42|41.69|40.61|37.54|36.21|31.18|36.99|39.01|38.67|41|44.26|44.15|40.43|39.6|44.81|||||||||||||||||43.19|35.88|34.57||
2025-07-04 09:55:58|usa_0023|GOOGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.695|95.685|138.635|139.79|201.77|183.295|185.97|189.145|244.75|236.05|243.555|253.305|336.785|254.5|284.12|242.5|146.045|176.555|202.78|221.985|292.87|269.1035|237.735|241.075|297.485|312.11|259.835|270.48|285.055|309.125|304.73|340.84|333.985|396.445|440.635|432.71|529.205|605.44|574.87|597.11|549.23|545.01|547.19|688.73|769.63|717.64|733.03|791.92|785|844.93|970.55|943.63|1051.92|1103.92|1085.96|1254.44|1030.1|1119.63|1138.61|1190.53|1293.67|1339.25|1421.37|1555.78|||||||||||||||||168.95|170.28|171.74||
2025-07-04 09:56:00|usa_0024|GOOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5468|567.6418|540.3467|534.6225|532.32|582.06|748.28|695.85|735.72|769.09|770.84|823.21|975.88|929.57|1021.66|1104.73|1067.8|1239.12|1094.43|1110.37|1134.15|1167.84|1313.55|1388.45|1417.02|1608.22|||||||||||||||||170.49|172.22|172.85||
2025-07-04 09:56:02|usa_0025|IBM|price_second_month|0|27.8125|29.875|29.3438|27.5625|26.9375|30.9375|30.4375|33.5|32.1563|31.6563|34.9375|37.7188|38.0938|34.6875|31.7813|34.875|40|42.0938|27.6875|29.375|28.125|27.875|29.625|30.375|27.4063|29.2813|24.4063|25.9688|30|25.4688|28.4063|32.1875|26.5313|24.2188|23.125|21.7188|22.6875|21.6563|17.0625|13.5938|13.1875|11.4375|13.4688|13.2188|15.75|17.125|17.688|18.813|23.25|25.8438|24.1575|30.6563|26.6563|28.5938|39.8438|35.9375|43.625|50.4375|54.7813|52.2188|58.6875|56.3125|82.5|85|116.3125|124.5625|103.0625|102.25|107.3125|132|93.5|99.9|111.8|100|115.1806|98.12|80.4618|75.38|86.92|77.95|88.04|82.01|90.54|96.5|88.6491|84.69|94.24|92.58|75.55|80.62|88.9|80.24|79.9|80.97|91.92|92.94|106.6|116.69|105.18|113.86|129.43|121.73|81.6|92.03|106.28|118.05|126.35|127.16|125.26|123.13|141.46|161.88|168.93|171.91|188|196.73|192.9|194.85|190.07|200.83|208.02|182.27|179.68|185.17|184.36|192.3|162.17|161.94|169.65|147.89|139.42|131.03|153.74|158.88|162.22|179.82|152.63|143.03|153.97|155.83|141.31|146.48|124.27|138.13|126.99|135.53|134.45|130.15|124.9|123.31|||||||||||||||||227.41|252.44|259.06||
2025-07-04 09:56:05|usa_0026|PEP|price_second_month|0|2.004|1.9101|2.098|2.051|2.2545|2.4267|2.3955|2.6641|3.2377|3.3054|3.8007|4.2908|5.6458|5.3125|4.6042|5.5417|5.8333|6.5|5.1667|5.9167|6.0417|5.9792|6.8125|6.6667|9.0208|9.8333|10.5834|9.75|12.3125|12.5208|12.8125|16.375|15.6875|16.1875|14.8125|16.125|18.25|18.75|20.375|19.9375|18.125|19.6875|20.125|19.5625|18|16.5625|17.6245|19.5633|22.4488|20.7308|25.3122|28.9773|30.4663|26.4576|27.7174|30.1227|33.6733|32.986|36.875|36.5625|40.8125|27.6875|38.6875|37.625|35.8125|34.125|34.5625|32.25|40.6875|42.625|45.375|46.08|44.76|47|48.4982|50.5|51.9724|39.55|42.48|38.32|44.2|44.54|48.12|51.9|53.37|50|49.91|53.86|56.26|54.85|59.2|59.11|60.46|65.28|61.97|63.15|68.33|68.03|77.18|69.56|68.3|68.48|56.7|48.14|52.05|56.67|62.22|62.47|62.89|64.18|64.63|63.42|71.12|64.43|64|62.94|67.85|72.43|70.21|75.77|80.77|79.73|84.46|80.07|88.33|92.49|100.1|98.98|96.43|92.93|100.16|97.82|101.17|106.75|100.1|110.38|116.87|115.73|116.52|109.73|100.25|112.01|121.94|115.64|128|136.73|135.83|132.03|131.55|140.06|||||||||||||||||163.45|153.47|131.45||
2025-07-04 09:56:08|usa_0027|AMZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.375|4.5833|6.4167|6.823|21.4479|35.7499|49.3125|55.7813|62.1875|82|68.875|46.875|42.9375|25|10.1875|15.6|8.69|12.21|13.01|19.06|15.92|23.4|21.39|34.85|43.57|52.47|45.53|43.62|38.14|38.31|36.14|35.54|42.49|48.85|37.44|33.76|30.67|42.96|39.14|69|78.68|81.43|64.47|78.35|83.11|42.19|61.67|78.39|82.12|132.94|117.53|124.86|124.83|168.2|189.03|193.27|210.92|192.34|183.8|215.33|246.11|233.78|263.25|262.96|281.58|362.57|360.13|304.91|340.02|330.54|380.16|427.63|512.89|678.99|521.1|704.2|767.58|785.33|845.04|971.54|967.59|1156.16|1512.45|1601.86|2002.38|1502.06|1607.95|1823.28|1776.29|1745.72|1883.75|2421.86|3312.49|||||||||||||||||207.89|212.28|205.01||
2025-07-04 09:56:11|usa_0028|ORCL|price_second_month|2|||||||||||||0.0479|0.0556|0.0833|0.1451|0.1405|0.1544|0.1729|0.2068|0.2346|0.1945|0.2917|0.3581|0.3796|0.5742|0.5309|0.392|0.4167|0.1327|0.2223|0.2284|0.2253|0.3889|0.4568|0.3426|0.4599|0.5494|0.8025|0.8796|1.2439|1.463|1.5864|1.4754|1.8889|2.272|2.105|2.2593|3.1019|3.2315|3.537|3.75|4.3472|4.7014|4.3194|4.4167|6.0486|5.9635|3.875|4.3125|4.4167|4.9271|9.2292|6.7656|9.4297|11.8906|25.125|39.5938|37.5938|33|29.125|16.16|18.08|13.56|17.26|10.04|10.009|10.19|12.03|11.88|11.99|11.97|13.86|11.25|10.51|12.66|13.77|11.56|13.57|12.68|12.57|14.59|14.97|18.47|17.16|18.8|19.12|22.17|20.55|20.85|21.53|18.29|16.83|19.34|22.13|21.1|23.06|25.8675|23.64|29.38|32.03|35.96|30.58|32.77|28.21|29.4|30.2|31.08|35.51|32.78|32.35|33.5|36.9|40.88|40.39|39.05|41.89|43.62|39.94|38.84|36.31|39.86|41.04|38.42|40.11|44.96|49.93|50.9|51.59|45.67|47.68|48.84|50.23|55.33|56.3|54.49|52.45|52.97|55.45|59.9||||||||||||||||167.84|170.06|140.72|237.32||
2025-07-04 09:56:14|usa_0029|CSCO|price_second_month|1|||||||||||||||||||||||||||||0.0921|0.0781|0.1558|0.1693|0.2119|0.2847|0.4601|0.5487|0.6528|0.7345|1.0921|1.2431|1.5209|1.3889|1.7952|1.9028|1.2987|1.5209|1.952|2.119|2.809|3.8333|4.1528|5.1528|6.2917|6.8958|7.0695|5.3472|7.4583|8.1181|9.2917|11.3958|15.3438|15.4531|23.2031|27.3906|32.2188|34.2813|53.5625|77|63.375|55.25|38.25|15.8125|18.51|12.18|18.11|16.93|13.95|10.48|13.1|12.98|16.79|19.59|24.23|23.57|23.7|18.1|19.32|17.89|19.08|17.92|17.12|21.67|19.53|22.98|27.33|25.53|27.85|33.1299|27.0699|24.09|23.26|22.56|16.3|16.77|18.65|23.54|23.94|26.03|21.31|21.9|20.23|17.15|15.61|15.5|18.08|21.15|17.17|19.095|19.6494|20.895|24.335|23.431|22.43|22.415|24.85|25.17|27.815|27.525|27.46|26.25|27.155|28.47|28.69|31.72|30.22|33.8|31.3|33.63|38.3|42.89|43.03|48.65|43.33|53.99|54.73|49.41|47.96|39.31|46.64|39.39||||||||||||||||53.22|59.2|61.71|69.38||
2025-07-04 09:56:17|usa_0030|V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|18.6425|13|13.5625|16.6925|16.7525|20.155|21.47|18.2425|17.245|18.6625|18.9025|19.4|21.9825|22.71|29.7375|29.5975|31.85|36.585|39.9675|45.035|43.8025|49.53|56.57|52.3425|53.65|62.9175|67.8275|69.62|71.3|80.11|71.1|79.38|81.17|79.93|87.94|93.86|103.73|110.82|122.94|131.88|146.74|132.87|144.91|162.64|180.82|179.47|181.76|193.22|199.01|||||||||||||||||315.08|362.71|365.19||
2025-07-04 09:56:19|usa_0031|WMT|price_second_month|1|1.2266|1.2813|1.2188|1.0391|1.2891|1.3438|1.1875|1.3946|1.7071|1.4922|1.9922|2.461|3.2422|2.625|2.9063|3.5938|4.2266|4.7344|3.25|3.5157|3.8282|4.0313|3.9219|4.0625|4.7657|5.125|5.6094|5.9063|7.7969|6.8125|7.5625|9.6875|10.6875|11.9375|14.7188|13.3125|13.4375|14.7813|16|15.875|13.125|12.3125|12.5|12.9375|12.125|11.6875|10.625|12.813|13.375|12.375|11.125|11.5|12.6875|13.1875|11.375|13.9375|16.9063|18.3125|19.7188|25.4063|30.375|27.3125|40.7188|46.0938|48.25|47.5625|69.125|55.5|57.625|48.125|53.125|50.5|48.8|49.4962|57.55|61.3|55.01|49.24|50.51|52.03|53.67|55.85|53.05|59.69|52.5789|53.2|52.82|50.11|48.2|43.82|46.8|47.24|48.17|49.32|46.18|46.95|48.11|43.65|47.53|52.68|56.2|59.89|56.06|52.1|48.44|49.09|53.45|55.6|48.07|53.52|53.93|52.05|53.14|51.9|59.76|61.2|69.72|73.8|68.23|74.83|74.49|73.96|78.69|76.43|75.07|76.47|85.88|82.25|70.93|64.84|61.3|68.49|73.02|72.12|69.12|72.08|75.68|78.14|98.75|88.97|85.65|93.91|93.15|97.53|110.49|118.68|118.84|113.62|119.78|139.91||||||||||||||||80.75|90.35|87.79|97.78||
2025-07-04 09:56:22|usa_0032|PM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.28|53.92|36.63|33.47|42.13|46.32|50.32|49.42|43.72|51.36|58.77|59.89|69.86|70.12|72.01|83.86|85.06|90.88|88.1|91.43|93.97|82.95|89.3|80.78|86.29|85.26|85.81|82.96|84.15|79.8|86.59|90.12|98.84|99.97|90|109.35|116.46|115.54|102.54|104.08|79.87|79.5|86.55|87.27|85.49|74.32|83.48|83.07|70.5|80|||||||||||||||||133.06|155.28|180.59||
2025-07-04 09:56:24|usa_0033|AMGN|price_second_month|0||0.1745|0.1432|0.125|0.112|0.1068|0.0912|0.1146|0.1615|0.1589|0.2343|0.3125|0.5364|0.4531|0.4974|0.7838|0.8462|0.6666|0.4426|0.6926|0.5885|0.6562|0.6562|0.7864|0.8358|0.8124|1.1665|1.1978|1.4608|1.8852|2.4163|3.8015|5.093|6.6551|7|8.1563|7.625|7.9219|9.5938|4.5313|4.4375|4.625|5.6563|5.2188|5.8204|6.5938|7.297|8.625|9.0625|11.9688|12.4063|14.9375|14.875|14.5625|15.2188|15.2813|16.7188|12.3906|12.7813|13.2813|15.125|15.2188|18.8125|31.2188|31.625|41.5625|45.5625|68.1875|63.625|75.8125|63.625|72.0625|66.38|64.3|66.43|57.98|47.63|45.03|47.2|54.64|64.74|65.94|57.62|63.529|54.7|59.29|60.04|61.61|62.58|79.9|80.93|75.48|67.59|68.03|71.04|64.26|56.45|50.11|55.25|45.52|44.03|62.85|55.54|48.93|49.94|59.78|56.35|56.61|51.78|51.04|52.69|51.33|60.54|55.405|57.91|68.01|69.52|83.92|88.8|91.55|100.53|108.94|114.08|124.02|115.99|139.38|165.31|157.72|156.26|151.78|161.1|142.28|157.95|170.06|144.07|176.53|155.24|177.77|175.66|183.77|179.62|199.81|208.25|190.08|166.7|208.62|234.72|199.73|229.7|253.32|||||||||||||||||282.87|308.06|288.18||
2025-07-04 09:56:27|usa_0034|CVS|price_second_month|0|5.0625|4.8282|4.3125|4.375|4.1719|5.125|4.7813|5.2813|5.8282|5.4375|6.1719|7.5938|8.8907|8.1094|7.7969|9.0938|8.4532|9.7969|5.875|8.375|7.9375|8.4688|8.875|9.9063|11.3438|13.125|11.4375|11.3125|12.4063|10.4688|9.5313|12.0938|13.625|12|10.4063|12.6875|11.5313|12.3125|13.5938|12.1875|11.7188|11.75|10.25|9.6875|10.1563|9.4688|7.8675|8.1179|9.9284|8.336|7.774|7.9615|10.1471|10.5527|10.282|11.563|11.907|14.094|16.625|18.516|17.547|18.1875|24.6875|26.5|23|20.8438|19.8438|17.5|21.75|18.5625|28.4375|30.5|27.45|18.055|13.475|13.66|16.015|14.695|13.44|12.45|13.05|16.3|18.73|18.75|20.864|20|22.685|24.915|27.425|29.37|27.02|28.33|27.9|33.55|28.77|31.42|38.54|37.82|40.09|40.38|42.79|36.6|28.93|25.74|29.8|37.52|31.01|33.75|34.63|26.98|31|33.06|38.69|35.91|38.84|45.1|44.94|45.55|46.51|51.12|57.58|58.05|66.96|73.14|78.32|79.45|91.36|103.87|102.38|102.4|94.09|97.17|96.45|93.4|76.89|80.58|76.83|77.34|76.6|67.73|63.39|75.24|80.2|57.83|52.37|60.92|75.27|59.18|65.57|62.12|||||||||||||||||59.85|65.72|64.04||
2025-07-04 09:56:30|usa_0035|UNH|price_second_month|0||||||||0.2696|0.3204|0.3282|0.3125|0.4336|0.4454|0.3086|0.2579|0.2383|0.1758|0.1524|0.1172|0.1446|0.1407|0.1172|0.1211|0.1993|0.2813|0.3633|0.379|0.293|0.4727|0.5352|0.6329|0.9415|1.5313|1.6094|1.879|2.5|2.7735|2.6641|3.4063|2.7657|3.7344|3.7032|4.5235|5.1641|6.0157|6.5313|5.954|5.375|4.6563|5.2813|7.8594|8.1406|6.8594|4.8594|5.3906|6.2344|7.0313|6.0781|6.5078|7.5859|8|4.5156|5.6406|6.1641|7.2813|7.6016|6.4922|6.3906|9.3203|11.8125|14.6641|14.8075|14.375|17.015|17.7706|18.1225|22.7033|22.0875|20.3625|20.725|23.985|24.715|26.95|31|32.5698|33.065|41.425|45.58|48.58|51.5|59.86|58.23|43.96|51.95|49.08|52.18|54.77|50.01|55|46.48|34.21|30.45|21.01|19.65|26.6|28|28.67|33.86|29.07|31.72|36.52|42.58|48.95|47.52|48.77|55.75|55.77|54.3|54.39|53.45|62.63|71.74|74.48|77.27|79.63|86.68|98.63|113.63|120.21|115.7|112.71|119.1|133.67|136.05|158.32|165.38|175.18|198.9|228.17|226.16|241.51|268.46|281.36|242.22|241.8|234|279.87|254.96|304.85|312.55|||||||||||||||||610.2|474.96|301.91||
2025-07-04 09:56:33|usa_0036|QCOM|price_second_month|0||||||||||||||||||||||||||||||||||||0.6407|0.5743|0.4805|0.8907|0.9844|1.4141|2.4375|1.6485|1.4063|1.0235|1.4063|1.9211|1.8271|1.6016|3.0469|2.5859|2.4648|3.4023|2.707|2.625|3.4805|3.0547|2.8906|4.2344|3.1875|3.2578|2.7461|3.4297|4.5625|12.1563|24.0234|45.2891|71.2188|33.1719|29.9375|40.125|27.4063|30.37|29.425|29.36|16.625|15.82|13.855|20.61|17.29|16.775|20.665|22.275|31.545|33.535|38.05|41.62|36.05|37.27|39.71|45.47|47.16|45.21|37.67|36.59|40.3|42.95|39.89|40.78|42.3899|48.54|52.65|33.57|33.43|43.59|46.42|45|36.6829|35.56|38.3|46.82|59.58|54.32|51.46|54.8|62.18|57.31|61.46|63.62|65.64|63.48|66.28|73.58|75.29|80.45|76.1|72.9|72.51|69.68|56.58|48.79|50.79|54.92|63.07|68.13|56.48|57.27|52.27|66.34|65|58.12|68.71|58.26|53.39|66.82|77.77|83.55|78.3|80.88|119.1|||||||||||||||||158.53|157.17|145.2||
2025-07-04 09:56:35|usa_0037|SLB|price_second_month|0|10.7949|12.7703|10.6559|10.6836|10.628|10.7393|8.5692|9.3482|8.4579|8.1519|7.9571|6.6773|7.2059|7.5676|7.4006|8.3745|9.4595|10.5446|6.5938|7.7624|8.3188|7.3172|7.4285|7.8737|8.764|9.8768|10.3776|10.5446|12.9929|14.2448|12.6312|14.1336|14.2727|16.1924|13.5771|13.3545|14.6343|15.3299|13.5771|13.2711|14.5231|14.9961|12.7981|12.659|12.7425|12.6868|11.8248|12.6594|14.4674|14.3561|14.1336|16.2202|18.5572|19.058|23.2035|22.3967|26.5143|33.915|36.6415|33.5533|34.7496|19.5032|19.8927|21.6177|26.7925|29.7138|26.7369|36.9375|36.7813|42.6563|31|31.875|31.515|24.5|24.005|29.105|25.82|21.605|22.125|20.805|24.31|24.755|23.46|32.245|28.585|30.9|32.815|37.725|34.185|43.115|47.865|57.5|65.57|61.3|68.48|62.8|77.87|96.5|93.45|86.45|101.13|94.22|50.74|38.06|57.23|56.2|63.89|61.1|56.15|53.33|77.34|93.42|85.72|78.12|75.33|77.61|63.25|72.38|71.62|77.85|73.03|80.94|88.42|93|104.04|109.64|85.95|84.16|90.77|77.37|77.15|71.72|76.3|79|84.05|80.36|69.59|63.51|62.85|65.64|68.67|63.16|45.1|44.06|34.69|32.43|36.2|27.09|18.47|19.01|||||||||||||||||43.94|41.66|33.05||
2025-07-04 09:56:39|usa_0038|BA|price_second_month|0|5.9286|5.6166|6.7712|6.3967|5.7726|7.9256|8.0037|9.6987|9.8443|10.6926|10.9217|11.8587|12.9415|13.3579|11.3382|12.0565|10.0575|11.7234|7.6421|10.5573|12.2231|13.1081|13.7744|13.7535|17.8662|18.2501|20|21.2917|27.4584|24.125|22.125|24.125|24.4375|24.875|22.125|23|21.9375|18.625|17.5625|17.1875|19.8125|19.8125|19.3125|23.375|23.1875|22.75|22.438|23.063|29.4375|32|36.44|40.5625|42.625|45.25|49.6875|51|52.625|54.4375|53.125|54.25|47.625|30.9375|40.625|35.5625|42.25|45.3125|40.8125|36.875|39.0625|53.625|69.0625|62.2|62.89|51.2|34.9146|45.96|42.6563|37.07|34.05|27.56|30.67|37.39|38.39|43.37|45.8095|52.22|53.57|54.97|63.9|67.02|68.19|72.69|83.25|74.9|88.53|87.26|100.59|96.7|92.54|82.79|82.77|65.56|42.63|31.44|44.85|49.67|52.41|63.16|64.18|61.13|63.77|72.01|78.03|66.86|68.69|74.95|69.61|71.4|74.28|76.9|99.02|103.92|134.25|128.92|135.25|126.8|134.36|150.85|140.52|130.68|145.45|118.18|126.15|129.45|150.56|180.23|187.63|239.66|276.8|362.21|352.16|342.79|346.76|439.96|341.61|364.09|366.18|275.11|145.85|171.82|||||||||||||||||155.44|174.63|207.32||
2025-07-04 09:56:42|usa_0039|MDT|price_second_month|1|0.8555|0.6836|0.6485|0.4805|0.3965|0.4219|0.4219|0.4786|0.5137|0.5899|0.6797|0.9844|1.1915|1.2188|1.2012|1.2754|1.461|1.6094|1.459|1.4122|1.2364|1.3204|1.2129|1.3614|1.5059|1.9063|2.0508|1.9297|2.6016|2.3555|2.6954|3.7188|3.5313|4.4063|5.875|4.6563|5.1094|6.0625|5.9532|4.7188|4.2188|4.2344|5.1329|5|5.0079|6.6094|6.954|8.672|9.6406|13.5|13.9688|14.9063|14|16.0313|17|15.5625|20.25|23.5|26.1563|25.9375|31.875|28.9375|37.125|35.875|38.9375|35.5|36.4375|51.4375|49.8125|51.8125|60.375|45.74|46.01|43.5|51.21|45.21|42.85|42.12|45.6|45.12|47.97|46.92|48.61|47.75|48.72|51.9|49.67|50.95|51.79|53.62|57.57|50.75|46.92|46.44|53.51|49.06|51.86|56.41|50.27|48.37|51.75|50.1|31.42|29.47|34.89|36.8|43.98|45.03|36.27|33.58|37.09|39.35|38.53|33.24|38.25|39.19|38.73|43.12|41.02|46.96|51.47|53.25|57.39|61.54|63.76|61.95|72.2|77.99|74.1|66.94|76.92|75|86.77|86.4|71.23|80.56|88.75|77.77|80.75|80.22|85.61|98.37|90.96|91.08|97.39|108.62|113.45|90.18|91.7|103.92||||||||||||||||90.03|79.88|89.86|87.17||
2025-07-04 09:56:44|usa_0040|MMM|price_second_month|0|10.4554|9.446|10.3198|9.0844|9.0241|9.9431|9.4309|9.8828|9.0392|9.22|10.1691|11.9016|12.8508|13.5437|13.4985|15.3666|15.4118|19.2535|14.0409|14.2216|14.8845|14.5531|14.5531|15.6981|17.536|19.0425|18.5604|19.3138|19.9164|18.9823|19.5849|21.3325|22.9595|20.9408|20.9106|21.9351|23.05|23.7429|24.5866|25.4302|27.208|26.4246|26.2739|25.4001|24.5866|26.5752|24.707|26.2737|28.9254|26.3341|31.5769|31.3961|32.9026|34.375|41.875|46|46|44.9375|48.7188|42.6563|46.3125|34.25|40.1563|37.0313|42.875|47.25|47.7813|44.0625|42.875|46.5|49.9375|56.375|59.29|52.05|57.5748|58.965|62.715|62.475|64.925|62.685|63.235|71.235|79.04|78.02|84.56|82.36|79.59|83.94|76.65|71.15|78.48|73.59|83.66|71.7|81.46|74.08|87.96|90.99|83.26|78.4|77.56|71.6|66.93|45.46|57.1|72.1|77.44|80.15|79.31|78.55|83.98|92.23|94.38|82.98|81.04|87.6|84.41|92.6|90.95|104|110.27|113.58|133.51|134.73|142.55|144|160.09|168.65|159.08|142.14|156.58|156.87|168.32|179.24|171.74|186.35|204.47|204.32|243.14|235.51|197.23|210.92|207.92|207.39|159.75|161.72|169.77|149.24|156.44|163.02|||||||||||||||||133.53|155.12|148.35||
2025-07-04 09:56:47|usa_0041|UTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:56:48|usa_0042|ACT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5222|25.09|26.13|24.118|25.017|24.2463|23.88|25.105|23|22.39|25.88|||||||||||||||||35.21|34.38|35.4||
2025-07-04 09:56:50|usa_0043|BMY|price_second_month|0|4.4336|4.4782|5.2518|5.1179|5.2518|5.713|5.6981|6.6056|7.2602|7.0817|7.7661|8.3909|9.5366|9.2836|9.2985|11.9318|11.545|12.2294|9.0753|10.6821|9.968|10.087|10.5631|10.7416|11.902|11.7533|13.2411|12.3781|14.58|14.4908|15.6512|17.7935|19.2218|20.7095|18.6862|19.2218|17.2282|15.8595|15.9785|13.5088|14.2824|13.3601|14.2527|13.1517|13.003|13.7171|13.7469|14.7286|15.7999|16.3653|19.1028|20.2632|20.3227|20.8881|27.0771|31.0643|34.9325|36.1822|44.5731|47.7272|51.1787|46.5965|58.3497|59.9565|65.3422|67.0084|69.5674|54.2733|52.4285|50.4646|65.9968|60.3766|51.6453|56.14|53.76|47|31.1154|24.95|26.5|23.3|25.6|25.37|26.35|27.82|25.2147|23.73|23.5|25.03|25.36|24.47|21.59|23.1|24.55|21.75|24.83|26.38|30.31|29.15|29.63|22.61|22.79|21.34|20.7|18.41|19.92|22.13|25.31|24.51|23.21|26.08|25.24|25.81|28.76|29.75|32.72|32.17|33.34|33.01|32.63|36.97|46.01|41.69|51.38|53.77|49.74|50.65|59.05|60.92|64.6|59.47|67.01|61.93|71.7|57.39|56.44|56.71|53.95|60.48|63.19|66.2|52.62|60.55|53.46|51.66|45.37|48.07|56.94|59.06|59.72|62.2|||||||||||||||||59.22|59.62|48.28||
2025-07-04 09:56:53|usa_0044|MO|price_second_month|0|0.5666|0.6028|0.6799|0.6582|0.6196|0.7354|0.7812|0.8752|0.8294|0.7884|0.7667|1.0078|1.3309|1.4659|1.4322|1.6299|1.6468|2.2736|1.6564|1.8083|1.6178|1.7721|1.8637|2.0856|2.6835|3.1585|3.2694|2.8547|3.2501|3.4816|3.7516|5.0922|5.2754|5.719|5.2272|5.9216|5.9794|6.3266|6.1434|5.179|3.8866|3.7613|4.3206|4.3206|3.7998|4.7064|4.6084|4.6855|5.6226|5.7576|6.7703|7.6382|7.6672|6.9246|7.9661|10.4447|10.1843|10.0975|10.0686|10.0541|8.6654|9.6201|12.9474|9.056|8.9258|8.6654|6.0903|4.6726|6.0469|6.8571|8.839|11.1518|11.8995|10.9713|10.9181|12.1888|13.2512|11.5731|8.7308|8.946|9.5594|9.5409|12.036|13.3206|11.1032|11.3301|13.3068|15.1955|15.5404|16.3644|16.8481|16.6421|16.7463|19.334|19.4914|19.5076|21.928|21.4068|23.9204|22.5572|22.26|21.03|16.08|15.44|17.09|18.28|18.81|20.12|20.29|22.32|24|25.37|28.06|27.19|28.69|30.1|32.19|33.96|33.81|33.55|36.1|33.88|36.98|36.26|41.56|43.08|50.26|56.29|51.2|53.58|57.6|61.57|63.64|66.09|63.93|74.92|75.44|63.4|67.83|62.95|55.74|58.52|54.83|52.41|49.06|43.74|49.7|40.37|39.05|43.74|||||||||||||||||57.74|55.85|60.61||
2025-07-04 09:56:56|usa_0045|BIIB|price_second_month|0|||||||||||||||||||||||||||||||||||1.1514|1.3433|0.7676|0.6836|1.0075|0.6716|0.5397|0.5037|0.5757|0.5037|0.3598|0.2639|0.2401|0.3598|0.4318|0.6597|1.3195|1.9429|2.4709|2.2429|2.3269|2.3868|2.1588|2.9147|3.3522|4.3536|3.0224|1.7271|3.2262|4.1557|4.8334|12.1914|12.1614|27.0333|12.2394|26.7935|33.4019|32.4544|35.4624|34.121|40.4709|36.1647|24.6913|23.1312|18.9401|16.551|22.0028|19.9879|21.9798|31.9219|35.779|34.1556|33.7814|35.6006|36.0151|38.8152|39.4323|43.522|42.9509|40.7127|48.1367|41.6246|48.0999|58.7847|68.272|53.7555|57.7991|46.9117|38.9718|42.4075|47.7038|46.2393|43.2365|50.6698|43.6878|49.5552|58.9228|63.0033|87.2559|86.7677|105.8806|107.2807|120.434|135.0242|137.327|153.216|218.7523|196.213|268.0128|313.8008|294.1721|315.9746|283.4136|377.2738|365.668|273.8434|264.2271|238.9521|266.8707|281.5162|270.8682|288.6|247.77|316.56|322.17|288.99|293.96|353.49|333.72|328.01|219.29|219.75|299.81|308.39|307.09|287.64|||||||||||||||||160.63|140.5|129.79||
2025-07-04 09:56:59|usa_0046|UNP|price_second_month|0|4.625|4.6979|4.1563|3.875|3.7396|3.4479|3.25|4.0833|4.1667|4.1667|4.25|4.1667|4.4896|4.9688|5.3125|6.0521|5.8958|6.6458|4.125|4.8333|5.3125|4.7604|5.0833|5.625|6.0938|6.6771|6.0521|6.3333|5.9271|5.9583|5.5833|6.4271|7.3125|7.3854|7.5|7.9167|8.875|8.625|10.0417|9.8333|10.2917|11.0417|10.5833|9.9583|9.8333|9.6042|7.7499|8.7084|9.3765|11.091|11.472|11.1756|11.8741|12.3398|14.5625|15.0625|16.9375|16.2344|15|12.75|12.0938|9.9531|12.1563|11.7188|14.2656|12.1719|11.7656|9.5|10.5781|9.9375|11.625|13.735|14.375|13.3175|13.7625|15.1675|15.3078|15.1375|14.475|13.7975|15.2475|15.235|15.92|15.91|14.58|14.2775|15.86|15.8625|16.74|17.0675|19.135|22.1375|23.2|20.0875|22.63|24.645|30.17|27.8925|31.535|31.19|41.155|41.95|25.02|18.76|24.635|29.905|31.63|33.685|35.715|36.47|45.055|47.705|52.485|46.085|51.705|55.125|55.7|60.72|61.39|68.555|77.31|76.77|81.02|90.19|99.635|105.27|116.77|120.26|100.91|85.74|83.95|78.86|84.19|95.53|101.33|107.94|110.3|105.3|126.5|130.25|142.76|150.62|153.78|167.7|166.78|161.96|175.99|159.81|169.86|192.44|||||||||||||||||244.66|246.69|221.66||
2025-07-04 09:57:02|usa_0047|ABBV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.46|45.39|42.63|48.6|50.72|53.99|55.75|68.06|60.87|66.1|60.71|61.13|55.07|62.93|64.16|61.59|61.84|66.02|73.92|95.82|118.75|99.47|97.26|87.68|79.41|78.06|66.07|88.33|85.42|90.03|94.3|||||||||||||||||182.93|209.03|186.11||
2025-07-04 09:57:04|usa_0048|MCD|price_second_month|0|2.3325|2.2388|2.629|2.3793|2.3169|2.824|2.8643|3.3483|3.7073|3.5902|4.1521|4.9716|5.7053|5.2396|5.2865|6.3562|6.5671|7.2813|5.1563|5.9375|5.5|5.4375|5.8438|6.3125|7.4532|7.2188|8.2188|7.875|8.6563|6.9688|7.0313|7.9063|8.75|8.1563|8.4063|10.125|11.7188|10.625|12.25|12.6563|12.4375|13.4375|14.6563|15.1563|15.5|14.125|14.188|16.625|18.9375|18.25|22.315|25|24.0625|23.1875|23.375|21.625|25.125|23.6563|24.25|27.375|32.8125|28.0313|35.0313|42.5|38.5|41.375|45|31.625|35.8125|29.875|31.875|29.4|30.28|30.03|26.84|26.1|29.94|23.76|18.5|13.61|18.73|22.42|25.63|28.3|26.4|27.02|30.74|33.08|30.94|32.45|33.85|34.91|33.17|35.9|41.97|43.69|50.55|49.25|58.47|54.11|59.32|62|58.75|52.25|58.99|56.24|63.25|63.85|66.87|73.06|78.3|75.68|81.54|90.41|95.52|99.28|89.34|89.49|87.04|95.9|96.57|94.36|97.37|95.15|101.43|93.72|96.81|98.9|95.93|95.02|114.16|117.19|122.06|115.66|119.27|127.65|150.89|159.97|171.97|157.74|160.01|162.23|188.51|183.84|198.27|217.97|194.48|194.17|186.32|213.52|||||||||||||||||296.01|308.33|313.85||
2025-07-04 09:57:07|usa_0049|CELG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:57:07|usa_0050|MA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535|10.06|10.718|14.013|13.247|18.11|19|27.322|23.791|13.906|15.509|16.861|19.817|23.765|22.53|20.687|19.836|23.565|25.61|27.009|32.973|35.455|42.397|41.344|42.46|47.757|51.519|57.671|61.061|74.593|77.76|75.75|76.16|84.6|90.13|92.69|92.37|99.37|86.18|96.48|97.09|105.93|110.46|119.6|133.8|151.25|175.76|192.99|213.8|182.6|222.11|251.48|281.37|282.57|290.25|303.33|366.12|||||||||||||||||532.94|576.31|585.6||
2025-07-04 09:57:10|usa_0051|WBA|price_second_month|2|1.1407|1.1133|1.1172|1.0821|1.1055|1.336|1.5391|1.5625|1.5391|1.5547|1.6407|2.1016|2.2344|2.0547|2.2344|2.2735|2.6329|1.9063|1.7891|2.1329|2.0079|1.9922|2.4063|2.4063|3.0938|2.7032|2.586|2.625|3.125|2.961|3.5235|4.0938|4.2657|4.1719|4.7188|4.1875|4.4844|5.0313|4.9844|4.75|4.7032|5.3125|4.8907|5.2188|4.5782|5.172|5.938|5.875|6.4688|7.125|8.7188|8|7.7188|9.4375|10.2813|11.5|14.125|14.0625|16.5625|17.2813|21.5938|24.3438|31.25|26.875|28.3125|25.1875|27.625|28.125|31.1875|45.625|40.94|42.78|33.7|32.38|36.2707|37.77|35.33|33.75|29|30.86|29.92|34.82|34.55|34.5166|36.4651|35.89|42.61|43.06|47.86|45.43|43.28|41.93|46.78|43.68|45.3|43.9|44.18|39.65|35.04|34.85|34.34|25.46|27.41|31.43|31.05|37.83|36.05|35.15|28.55|33.88|40.44|42.72|39.04|33.2|33.36|35.06|36.36|35.23|39.96|49.51|50.25|59.24|57.35|67.9|68.77|64.22|73.75|82.93|96.63|84.68|79.72|79.28|79.25|82.73|81.94|86.54|80.67|66.27|75.26|66.45|67.62|79.77|72.26|53.57|54.49|54.78|50.85|43.29|40.71|38.04||||||||||||||||9.46|10.28|10.97|11.47||
2025-07-04 09:57:13|usa_0052|GS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.25|75.125|81.5625|72|119.875|80.5|96|96.88|75.4|90|80.6|76.15|79.88|79.64|67.74|79.59|88.1|96.08|106.52|93.91|87.5|104.76|107.86|97.5|111.8|130.45|143.45|149.83|154.15|197.12|220.94|228.44|175.48|213.33|177.25|174.83|158.25|52|91.08|142.05|160.48|171.13|157.4|142.56|136.93|157.78|167.91|136.34|115.18|89.4|117.11|97.53|105.03|118.09|151.65|159.34|152.97|165|165.38|159.85|177.65|189.75|189.79|207.8|188.6|189.19|149.02|157.59|169.37|211.11|248.06|219.64|222.42|236.43|262.93|237.7|242.6|198.22|198.65|197.24|199.65|219.73|224.54|181.88|207.34|||||||||||||||||608.57|622.29|600.45||
2025-07-04 09:57:15|usa_0053|COP|price_second_month|0|3.6894|4.1084|3.6383|4.7216|4.1902|4.3026|4.7625|5.3655|4.2311|4.7169|5.0027|4.0975|4.0498|3.9069|4.1928|5.0027|5.9556|6.8132|4.0022|5.7174|6.575|6.575|7.6232|8.1473|8.9573|10.6248|8.9573|9.7196|10.2437|10.8154|10.4343|10.4343|10.4819|10.2437|8.6714|8.7667|9.7672|10.5772|9.1478|10.7201|11.7683|12.483|10.8631|10.339|12.3877|12.6259|12.5783|12.7216|13.8171|12.5306|12.6736|13.3406|15.8181|15.437|17.1999|15.7705|16.1993|18.1289|18.4624|18.6768|19.0818|15.5561|16.0087|14.7461|19.9871|19.4392|18.2242|14.5794|21.8214|23.5843|21.5355|20.3196|24.6763|21.9167|21.2039|22.5304|21.9358|20.0414|18.2233|19.3248|20.5712|21.284|21.627|26.2505|27.9111|28.3697|34.6818|42.2668|41.1043|50.2674|46.128|46.471|48.2472|48.354|51.3042|49.7948|59.0265|62.4264|61.0161|63.0515|70.972|62.899|40.0371|28.4727|34.9448|34.3273|39.4653|36.5914|39.5339|39.9685|45.8688|59.3619|55.8171|51.8911|54.3687|58.3556|52.16|56.79|56.94|57.95|61.34|66.3|72.8|66.5|79.94|81.22|66.07|65.2|63.68|49.15|54.05|33.83|43.79|41.05|48.52|47.57|44.69|43.66|50.88|54.31|67.39|73.43|66.18|67.85|58.96|52.18|59.94|48.42|42.18|37.89|||||||||||||||||108.34|99.15|85.35||
2025-07-04 09:57:19|usa_0054|HON|price_second_month|0|||||||||||10.2324|11.3385|11.1234|10.1094|10.2016|11.3078|9.9558|11.3385|7.1288|7.9892|8.1121|8.1121|8.3887|8.2965|8.6037|9.8636|8.911|8.6345|8.9725|7.6205|6.8215|7.3132|7.344|9.4334|9.5563|12.1989|14.2576|12.8749|14.0426|16.1935|16.4086|18.3751|17.4841|18.7746|17.2689|18.3751|16.0403|18.6214|20.7639|22.9254|24.9585|27.7725|26.5935|30.458|35.9601|37.2701|38.1217|36.2221|34.3226|41.5277|43.984|32.7506|41.8879|36.6479|49.5843|59.475|58.6563|47.3206|53.7734|37.9179|47.9351|45.9292|47.591|36.6372|32.586|37.4828|38.539|29.4494|25.5752|22.5074|25.762|28.5054|29.1937|34.4641|33.1367|35.3786|34.7394|37.3353|35.6244|37.6401|35.9292|40.2655|40.4916|38.0728|42.2616|45.6244|56.942|55.2114|55.6736|56.5782|58.6234|49.3314|27.3943|26.3815|32.6057|36.1455|37.8269|39.4887|42.0551|38.4071|48.8791|56.942|58.5546|47.0108|53.2448|58.5742|54.7296|57.473|60.3048|68.9282|77.1485|78.2399|87.0305|92.8614|91.5929|93.6382|97.414|101.062|102.4582|97.6106|102.2124|99.6559|111.9273|114.7591|112.6732|123.1158|131.5114|136.7327|154.2261|149.43|146.2656|157.2916|146.75|154.07|164.31|164.62|178.55|162.17|145.85|165.55|||||||||||||||||232.93|212.89|226.67||
2025-07-04 09:57:21|usa_0055|AIG|price_second_month|0|51.7383|47.5469|45.8923|40.9271|39.8809|46.4422|45.6165|51.364|58.5999|59.9241|70.6902|86.2227|90.5479|99.9018|84.7227|106.2575|90.9005|114.552|79.4274|81.7221|80.1344|86.8394|92.3127|99.7247|115.6115|133.7913|154.7955|136.7912|143.3226|119.1413|129.7302|159.9579|159.7376|148.7055|152.4575|154.4428|149.1467|169.8869|202.3189|215.5568|226.8094|256.4849|228.0229|232.3252|247.2184|248.8728|242.2495|274.6857|301.1627|320.1921|356.4309|384.7269|374.3021|380.7556|456.7079|480.5361|537.6248|562.1975|600.546|715.9641|737.5584|690.8324|839.9446|1018.0982|1021.449|1035.2713|1153.2489|987.801|1257.2647|1493.2185|1624.1108|1370.494|1357.0906|1310.1788|1392.7336|1239.3086|1121.8649|1052.1641|1091.5365|825.8148|969.7334|998.048|970.9062|1239.8112|1226.381|1193.5696|1061.3789|1119.1809|930.6961|991.8489|1124.8773|1111.8091|1018.6557|1069.2534|1178.1557|1124.3747|1211.9992|1105.7775|973.9219|785.1021|603.1514|360.0479|33.676|7.0368|28.3146|37.9734|23.791|20.7501|29.6382|28.4235|34.5891|37.06|28.5|25.33|23.31|29.22|29.18|34.33|33.13|38.01|44.46|46.46|49.75|49.77|54.07|56.06|54.8|55.33|58.61|60.34|63.58|50.2|57.88|59.83|63.33|63.92|63.63|60.48|59.96|57.34|52.79|53.17|43.25|43.2|51.07|52.04|52.66|42.16|30.06|29.14|||||||||||||||||76.88|82.94|84.64||
2025-07-04 09:57:24|usa_0056|LOW|price_second_month|1|0.9375|0.75|0.6993|0.6211|0.6641|0.6797|0.7735|0.8477|0.8399|0.6641|0.8086|1.2149|1.125|0.7657|0.8125|0.961|0.8516|0.7696|0.504|0.6055|0.6719|0.6563|0.6563|0.7305|0.7891|0.961|0.9219|1.0274|1.5196|0.6172|0.7657|0.9688|0.9805|1.0508|1.0665|1.1797|1.2266|1.1563|1.5079|2.1172|2.4454|2.8204|3.7188|4.0313|4.2813|4.8282|4.344|4.3125|3.7344|3.75|4.1875|4.4688|4.5156|5.1094|4.4531|4.6719|4.6406|4.8594|5.9609|8.7734|10.1406|7.9531|12.7969|15.125|14.1719|12.1875|14.9375|14.5938|10.2656|11.2188|11.125|14.6125|18.1375|15.825|23.205|21.745|22.7|20.7|18.75|20.41|21.475|25.95|27.695|28.065|26.1133|27.175|28.795|28.545|29.11|32.2|33.33|32.22|30.335|28.06|31.15|31.49|30.69|28.02|22.62|22.94|20.75|23.69|21.52|18.25|19.41|20.94|23.39|24.24|20.42|22.29|25.08|26.43|23.31|19.34|25.38|31.38|28.44|30.24|35.52|37.92|40.9|47.61|49.55|48.9|47.99|52.92|68.8|74.39|66.97|68.92|76.04|75.75|79.17|72.21|71.12|82.21|77.53|79.94|92.94|87.75|95.57|114.82|92.36|109.47|100.91|109.96|119.76|86.05|135.12|165.86||||||||||||||||270.85|246.8|233.23|221.87||
2025-07-04 09:57:27|usa_0057|USB|price_second_month|0|2.6016|2.6779|2.8474|2.7457|2.5593|2.5267|2.9889|3.1738|4.3447|4.2831|4.7453|4.9456|5.3924|5.1767|4.5297|4.8687|4.6528|5.5156|4.5297|4.5912|5.1152|5.0227|4.8994|4.6837|5.1152|6.2861|5.2384|4.6837|5.0534|4.6221|3.7594|5.793|5.3617|5.6081|5.9162|6.9023|8.9975|7.7651|8.5663|9.4906|8.9359|8.3813|8.2581|8.8744|9.2134|10.5999|8.8119|10.5081|10.922|11.8646|13.4249|14.9852|15.7003|16.578|18.9509|20.4137|21.3239|22.7704|27.9713|29.9217|30.523|26.6223|28.719|25.2083|25.3546|24.0869|26.6711|14.2863|20.2837|16.9681|18.8697|22.8761|21.9887|23.9016|18.7151|20.559|23.3233|21.19|21.5943|20.628|23.3692|23.5664|27.3232|28.53|28.1|29.5|29.63|29.75|29.33|29.22|30.28|30.91|30.87|32.07|33.64|35.66|34.58|32.35|33.09|32.02|33.19|31.86|26.98|14.31|19.2|22.62|24.13|24.61|23.96|20.8|23.78|27.73|25.6|23.21|25.92|29.4|31.11|33.41|32.26|33.98|35.06|36.13|39.22|41.14|42.19|42.28|44.2|44.61|43.11|42.35|43.89|38.52|42.82|44.15|49.62|55|50.89|51.25|55.15|54.36|49.99|54.11|54.46|51.69|50.2|52.69|60.03|46.44|35.56|36.4|||||||||||||||||53.29|46.9|43.59||
2025-07-04 09:57:31|usa_0058|EBAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5209|5.2522|9.8186|6.7572|8.0098|8.628|6.5268|6.4584|3.6101|4.6886|6.3679|5.7934|6.9697|5.6797|5.9386|6.4594|7.2517|8.2439|10.1642|11.7309|11.2122|14.253|16.4858|17.6495|23.6323|17.2981|15.9934|16.4058|18.7291|17.1718|13.9774|11.5405|13.4765|14.0742|13.6407|14.4782|13.687|11.4647|12.479|10.5051|5.6734|5.2568|7.1213|8.8932|9.9369|9.5455|8.9984|9.5708|13.1356|14.5035|12.921|12.9925|12.0161|15.0422|16.7004|19.5919|20.6272|23.8638|23.3714|21.8814|20.522|23.2114|21.7889|22.6222|22.8958|23.7438|24.7161|27.77|29|22.95|24.05|31.77|29.06|33.9|34.61|35.69|35.94|42.86|38.04|34.8|28.44|36.58|36.13|40.29|35.12|34.64|43.36|58.205|||||||||||||||||63.29|64.74|73.17||
2025-07-04 09:57:33|usa_0059|SBUX|price_second_month|0||||||||||||||||||||||||||||||||||||||0.3887|0.5898|0.5665|0.75|0.7579|0.6954|0.7266|0.8907|0.8829|0.838|0.7465|0.9082|1.25|1.3203|1.1016|1.6953|2.0469|2.1641|2.1016|1.9688|2.5625|2.1797|2.4727|3|1.9727|2.8828|3.3047|4.6094|2.8359|3.3203|4.3906|4.2539|4.5781|5.6953|5.9531|4.775|4.2175|4.43|5.7525|6.07|5.025|5.435|5.8625|6.1675|7.0975|8.0425|9.35|10.15|10.81|14.065|12.9525|13.6975|12.2575|15.225|18.16|17.825|15.505|17.6475|15.45|14.405|13.775|11.695|8.989|9.095|7.78|4.465|4.575|7.195|9.495|10.95|11.455|12.945|11.49|15.3|16.49|18.395|19.31|21.74|24.28|27.445|24.805|25.935|27.425|31.57|35.26|40.73|35.48|36.62|38.905|40.605|46.7425|51.96|54.71|61.39|58.21|54.89|56.23|57.97|56.87|63.61|54.86|57.82|57.1|56.67|53.45|66.72|70.26|76.06|96.56|85.43|78.43|77.99|84.47|||||||||||||||||102.46|115.81|83.95||
2025-07-04 09:57:36|usa_0060|AXP|price_second_month|0|5.9669|5.4418|4.4013|3.6811|3.329|4.1933|4.5294|5.4737|5.8898|5.2816|6.258|8.4186|8.0025|8.4346|7.3623|9.4749|8.6427|9.5069|5.7297|6.6581|6.4661|7.3303|6.9141|7.5543|8.2906|9.5069|9.0908|7.4583|7.4904|6.1779|5.2496|6.1459|6.562|6.7861|4.8655|5.3777|5.8258|5.3457|5.8578|6.2739|7.3623|8.3226|8.0345|7.4904|8.0605|8.2064|8.6439|9.8105|10.3583|11.7807|12.4008|13.3855|13.349|12.7655|15.2456|19.0753|20.2789|22.6861|23.0143|26.2604|29.9989|22.759|29.1965|31.6584|35.3603|40.12|44.1503|39.1535|47.1047|51.755|48.0894|38.4103|36.8697|31.8802|28.8077|31.9064|37.2165|31.5651|34.0773|29.3942|36.467|39.4344|40.0122|46.7611|44.3802|43.7849|48.7656|47.4001|47.1375|48.3542|51.42|53.88|54.36|52.54|58.72|56.87|64.98|58.62|58.98|42.3|46.35|39.68|23.31|12.06|24.85|33.82|41.83|38.19|39.87|39.87|43.22|43.57|51.6|49.71|48.04|52.89|55.83|58.3|55.9|62.15|75.71|71.91|85.8|91.28|91.5|89.55|92.42|81.59|79.72|76.72|71.64|55.58|65.76|65.58|72.04|80.06|76.94|86.1|97.71|97.51|98.3|105.98|112.27|107.74|114.71|120.37|120.12|109.93|95.07|101.59|||||||||||||||||304.68|300.96|294.05||
2025-07-04 09:57:39|usa_0061|TWX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:57:40|usa_0062|LLY|price_second_month|0|4.125|3.7969|3.8594|3.9844|3.625|3.625|3.961|4.8282|5.3438|5.4141|6.4844|7.5|9.4688|9.75|9.3907|11.7969|11|12.2813|8.375|9.8282|9.9844|10.4219|11.0157|11.6875|13.8438|15.4375|16.75|15.0938|19.5625|18.7813|18.4375|19.75|19.875|21|18.375|18.7188|16.5|16.2813|15.625|12.875|12.75|12|14.3438|13.8438|14.3125|14.25|15.657|16.75|18.6563|20.4688|24.875|30.3125|32.125|28.625|38.25|43.6875|46.5625|52.3125|63.0625|65.8125|61.4375|65.5|89.6875|94.6875|71.4375|74.625|71.75|59.4375|76.125|73|93.6875|79.46|84.7|77.63|82.67|75.73|64.7095|58.05|68.3|56.56|59.77|66.53|68.8|73.94|73.4617|63.45|53.33|56|58.3|55.02|50.5|55.62|51.64|55.93|53.59|52.59|58.62|57.35|52.95|50.02|48.14|46.65|34.15|29.38|34.57|33.46|36.73|34.34|32.79|33.59|33.66|34.56|38.48|37.51|37.85|39.24|40.95|44.91|49.04|54.66|53.16|51.4|50.22|59.61|59.86|63.56|68.12|70.17|78.9|82.35|82.04|72|75.03|77.75|67.12|82.81|79.57|81.29|84.64|77.02|85.04|105.65|118.64|126.29|115.94|112.97|117.35|126.13|152.95|148.39|||||||||||||||||795.35|920.63|737.67||
2025-07-04 09:57:43|usa_0063|ABT|price_second_month|0|1.2133|1.3147|1.2552|1.1818|1.1049|1.3217|1.1539|1.3392|1.514|1.6189|1.7413|1.9755|2.5874|2.7762|2.6364|3.3706|3.3636|3.5105|2.4126|2.9091|2.5944|2.6084|2.5734|2.8601|3.3147|3.5385|3.8741|3.5874|4.1888|4.4755|4.8811|5.1888|5.7482|6.0699|6.4475|7.1188|7.4545|6.8251|6.8811|5.8461|6.0699|5.8181|6.5454|6.1818|6.6852|6.7132|7.133|7.944|8.951|8.6712|9.0908|9.3426|9.6503|10.1258|12.4474|12.5873|14.0978|13.4125|14.5453|16.7411|16.6012|17.2306|21.4823|20.755|20.2236|19.4124|17.0068|14.6572|18.2096|19.5802|24.6431|21.9254|23.2635|22.2431|24.6151|25.3088|21.2617|17.9154|19.5937|15.9417|19.9383|18.0362|19.7816|19.1551|19.7179|19.9476|20.0767|22.005|23.0816|21.5935|18.0432|21.139|20.4308|23.3016|22.3256|26.1342|26.962|24.8375|27.517|25.6222|26.962|27.4787|25.0672|22.6509|21.56|21.6413|26.072|25.9715|22.7562|23.6079|22.2538|23.0146|25.0002|25.1246|26.1007|27.0864|29.5649|31.3591|31.1008|33.79|36.67|33.33|38.19|39.78|40.01|42.24|44.51|47.37|48.6|45.29|44.92|38.74|39.63|42.02|38.07|45.08|45.66|50.94|56.37|60.33|61.53|66.84|74.05|77.62|76.13|85.32|85.45|77.03|94.92|109.47|||||||||||||||||118.77|138.01|133.58||
2025-07-04 09:57:46|usa_0064|NKE|price_second_month|2|0.2617|0.2852|0.2207|0.1563|0.1309|0.1074|0.1446|0.1543|0.1758|0.2109|0.2637|0.252|0.2188|0.2285|0.1934|0.2617|0.334|0.2617|0.2773|0.3926|0.3985|0.5|0.4727|0.5723|0.7246|0.9609|0.7891|1.0742|1.3438|0.8594|1.4922|1.4844|1.3633|1.7266|2.3008|1.957|2.2422|2.4336|2.5508|2.1328|1.7578|1.5117|1.5625|1.6758|1.9219|1.9024|2.2188|2.3945|2.8242|3.5391|4.3594|5.4688|6.4297|7.3594|8.4844|7.0313|7.7891|5.875|5.0078|5.9688|5.5625|5.4609|5.7188|7.7734|6.5|7|5.6875|5.4297|5.4688|4.9922|6.8775|5.2263|5.9437|6.17|7.4876|6.6662|6.1612|5.8987|5.5675|6.6913|6.4675|7.9875|8.7075|8.9943|9.0887|10.1638|10.8287|9.6013|10.475|10.5062|10.1188|10.23|9.875|11.485|12.3513|13.465|14.1125|16.565|15.3325|16.7|14.67|14.4075|11.3125|13.1175|14.16|15.545|15.9375|18.9775|18.41|20.36|20.62|20.58|22.5375|24.0875|25.9975|27.9675|23.3375|22.845|27.025|31.8|31.46|37.88|36.425|36.475|38.565|46.485|46.125|49.42|57.61|65.515|62.01|58.94|55.5|50.18|52.9|55.41|59.05|54.99|68.22|68.39|76.91|75.04|81.88|87.83|86.03|89.55|96.3|87.18|97.61|129.99||||||||||||||||77.13|76.9|56.4|76.39||
2025-07-04 09:57:49|usa_0065|UPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.875|59.625|55.125|60.1875|56.53|59.23|54.83|54.9|56.72|58.3|65.9|62.1|59.49|62.03|63.85|72.78|71.24|70.75|73.05|83.8|77.02|75.41|70.42|79.78|74.71|80.5|70.54|79.02|70.19|69.98|75.48|70.92|70.24|67.02|65.3|56.43|42.95|52.8|53.52|57.07|58.4|65.29|63.85|70.13|74.61|73.49|63.84|68.41|76.4|75.51|75.9|72.71|83.81|86.34|86.09|102.54|95.67|104.06|98.41|109.92|101.96|101.91|95.51|103.14|96.97|103.09|109.44|116.28|107.72|106.81|114.6|115.19|104.71|113.83|123.01|111.51|111.07|94.77|115.93|119.87|106.48|99.72|159.55|||||||||||||||||135.72|119.03|97.54||
2025-07-04 09:57:52|usa_0067|COST|price_second_month|2|4.4118|3.4265|3|3.4706|4.6471|5.1029|6.3529|6.6471|6.7206|6.5294|8.2059|10.7647|9.4707|8.4706|9.1471|9.5295|11.2353|7.2941|8.3824|8.9412|8.2942|9.4118|8.8236|9.5883|10.2941|10.3823|9.2648|8.0589|9.4118|7.353|10.4706|12|12.8236|14|10.7647|7.1765|8|8.2942|8.8236|6.8235|7.4706|8.875|8.875|7.5625|7.5|7.875|6.875|7.3125|8.9688|8.5|7.8125|9.5|10.25|9.9375|13.3125|14.4375|18.9375|19.25|21.6875|27.9375|28.375|28.375|41.4375|40.4688|37.375|40.1563|48.9375|54.4531|32.5625|36.625|46.25|34.93|43.05|37.83|46.45|40.2|34.87|33.93|28.87|34.61|36.99|35.45|36.94|37.5|40.71|47.94|47.27|40.63|45.97|48.37|49.89|54.43|52.76|53.38|56.16|53.57|59.8|67.26|67.94|71.25|62.68|57.01|45.03|48.6|49.5|56.85|57.43|59.08|56.71|62.77|71.84|80.89|78.25|83.25|82.27|88.18|96.18|98.43|102.34|108.43|117.42|118|112.36|115.68|117.54|133.37|142.99|143.05|145.3|158.12|151.12|148.13|167.22|147.87|163.95|177.52|158.51|161.08|194.87|197.16|218.71|228.63|214.63|245.53|275.63|297.11|305.52|303|325.53|374.6||||||||||||||||874.18|979.88|994.5|987.02||
2025-07-04 09:57:55|usa_0068|FOXA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|33.17|35.76|30.74|29.17|27.86|||||||||||||||||47.12|57.6|54.94||
2025-07-04 09:57:57|usa_0070|CL|price_second_month|0|1.4453|1.3438|1.4766|1.4531|1.3672|1.4688|1.5313|1.4844|1.5859|1.6406|1.8594|2.1875|2.4844|2.4922|2.7656|2.8906|2.7891|3.1172|2.3438|2.7656|2.7344|2.6563|2.7422|2.7813|3.1641|3.6953|3.8594|3.5469|4.0391|4.0938|4.4141|4.6094|5.1563|5.1406|5.2813|5.8906|6.625|6.9688|7.3906|7.7969|7.3125|6.5|7.4063|8.1407|7.1563|7.1563|7.516|8.0625|9.625|8.5|9.1563|9.7813|9.8438|10.1563|11.5781|12.9375|15.5|15.6875|16.7031|20.2969|21.75|18.0313|21.4063|21.2188|24.9688|26.75|27.4375|26.0938|26.3125|25.4688|29.375|29.525|28.32|27.075|29.18|27.99|27.1|27.275|25.695|25.155|29.81|27.64|26.25|27.725|28.6115|27|22.995|26.46|24.985|26.25|27.26|27.24|30.17|29.93|32.525|33.705|33.48|33.16|40.04|38.045|37.18|38.015|32.535|30.09|32.975|36.35|42.095|41.47|39.045|36.92|38.275|39.26|43.765|44.985|45.75|46.59|49.15|53.155|54.25|57.215|57.84|57.77|65.81|62.83|68.4|64.73|69.59|70.82|66.79|62.81|65.68|65.64|70.41|74.34|65.23|72.98|76.36|71.64|72.45|68.97|63.09|66.41|63.52|65.87|69.62|74.15|67.82|67.57|72.33|79.26|||||||||||||||||96.63|91.17|92.94||
2025-07-04 09:58:00|usa_0071|MDLZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5372|21.5699|24.8758|27.658|25.7006|24.8431|19.6388|21.2492|18.6699|20.732|21.7336|19.5471|20.4571|22.3882|21.6223|21.2361|20.2738|19.4882|19.3377|21.4914|21.439|22.506|22.1656|21.9365|20.7124|21.7336|20.4767|21.2426|21.4717|17.6553|15.9205|16.9024|18.5586|17.4392|18.9514|19.9988|19.174|19.8024|20.6011|22.8923|22.3162|23.1279|25.2489|25.3013|26.9117|25.66|27.025|30.28|30.52|33.98|34.48|37.48|36.16|39.2|36.97|40|41.96|43.82|40.07|44.49|43.21|42.86|44.97|46.36|43.44|42.61|43.76|39.33|42.56|44.54|47.99|51.16|54.3|52.73|52.8|49.59|57.27|||||||||||||||||64.95|64.23|67.49||
2025-07-04 09:58:03|usa_0072|TXN|price_second_month|0|3.1849|2.4224|2.7919|2.6766|2.7137|3.007|2.4615|2.3207|1.8417|1.9903|2.135|2.657|2.8858|2.5318|2.4889|3.4175|3.658|4.6016|2.625|3.2422|2.8047|2.5469|2.211|2.5|2.7813|2.5|2.2657|2.2032|2.625|1.7344|1.9766|2.5938|2.4454|1.9766|1.7422|2.3438|2.3516|2.4141|3.0704|3.5313|4.0469|5.0391|4.0157|5.0625|5.0157|4.8672|4.719|4.922|7.2266|9.3281|7.235|6.2344|7.0313|5.8594|7.9688|9.6406|11.1875|14.2031|12.3125|14.4688|12.8438|11.9219|19.0938|22.2969|27.3438|41.0313|48.0313|83.125|72.25|66.9375|37.3125|29.55|34.12|33.1|32.1197|29.35|28.6742|19.7|20.01|16.75|20.5|23.85|29.76|30.65|26.11|19.54|24.18|26.47|27.64|32.68|32.48|29.85|31.23|32.59|29.55|30.96|35.36|34.24|31.57|29.96|32.48|24.51|15.57|14.35|19.4|24.59|25.29|24.38|24.42|23.02|31.8|35.61|35.3|26.21|30.1|33.35|28.48|29.04|29.47|34.428|35.91|38.2|43|44.96|46.98|48.18|54.42|58.8|55.92|47.84|58.12|53.02|60.6|69.54|73.93|76.62|82.49|82.82|97.29|108.35|111.91|112.4|99.85|105.78|104.31|123.75|120.21|114.14|118.74|142.15|||||||||||||||||201.03|195.99|182.85||
2025-07-04 09:58:06|usa_0073|F|price_second_month|0|1.9924|2.4147|2.6166|2.368|2.3506|2.7251|2.868|2.8321|2.761|2.7965|3.4333|4.5579|5.1113|5.6914|5.5724|7.2752|8.6562|10.2873|6.7749|8.5966|9.168|9.3824|9.9061|9.8349|9.2871|10.2634|8.5013|8.7632|8.7872|6.6439|5.215|6.2153|7.0249|5.9295|4.5719|7.0011|8.4537|7.763|8.001|8.7394|9.9061|9.692|11.5732|11.835|11.0016|11.1445|10.345|9.9636|11.1556|11.7277|10.7742|11.9184|13.9207|12.7765|12.4905|12.5381|14.3021|16.3997|16.3997|21.5723|29.6768|25.1716|31.6075|33.9316|32.6444|29.8198|28.8902|23.8129|27.7817|24.1875|22.75|27.81|24.35|19.87|18.7596|14.88|17.6526|11.77|11.38|8.32|10.5|11.56|13.2|13.75|14.85|14.11|14.18|12.65|9.98|9.97|8.13|7.97|7.16|8.37|8.13|7.91|8.34|7.81|7.51|6.53|6.8|4.46|2.69|2|5.75|7.6|8.89|11.74|11.73|11.285|15.94|15.05|14.92|11.12|10.6|12.38|10.56|9.34|11.45|12.61|15.68|16.19|17.08|15.39|16.44|17.41|15.73|16.34|15.17|13.87|14.33|12.51|13.49|12.6|11.96|12.53|11.12|11.03|12.52|10.61|11.55|9.48|9.41|8.77|9.52|9.17|9.06|6.96|5.71|6.82|||||||||||||||||11.13|9.55|10.38||
2025-07-04 09:58:09|usa_0075|OXY|price_second_month|0|11.391|12.0505|12.0505|13.6093|15.4678|13.909|13.909|14.1489|15.0481|15.288|17.2664|12.7699|13.7292|14.0289|13.5493|15.288|17.746|18.2256|11.8706|12.5901|12.7699|12.71|12.4702|13.0697|13.4294|14.0889|14.6285|13.5493|13.1896|11.6308|10.7915|9.6524|10.0721|11.8706|9.2327|9.2927|10.5517|9.5325|8.5732|9.7124|10.4318|10.2519|8.5133|8.6932|9.2927|10.6716|9.4126|9.4725|11.0313|10.4318|10.6116|11.0913|12.4102|11.2112|11.5109|12.2304|11.1512|11.2411|14.2388|12.2603|13.2496|8.873|9.7124|7.2243|10.132|10.4018|10.5217|7.7039|11.3611|10.3718|10.3718|11.5061|14.3743|13.1992|11.9906|12.8731|14.3194|14.2448|13.3575|14.3407|16.1825|16.4654|17.5925|21.2952|21.1993|24.7725|28.8781|33.7031|35.0652|39.823|38.034|43.9046|47.5258|48.9119|48.2884|44.2404|52.7297|54.3796|66.9265|74.2167|88.1833|76.1256|51.9335|49.756|64.3749|70.1208|77.4974|76.5957|79.1473|70.1016|84.5766|97.8142|103.4545|83.2049|94.8693|100.1163|76.0393|81.5454|72.1448|78.9746|88.3176|84.6149|91.0898|92.5863|95.6271|99.5024|76.5189|77.8484|78.1583|72.9804|75.5593|68.82|75.44|76.85|71.36|65.55|58.93|59.7|70.5|65.6|84.2|79.87|70.27|66.15|49.77|43.48|38.57|32.74|12.95|12.74|||||||||||||||||50.58|48.84|40.78||
2025-07-04 09:58:12|usa_0076|ACN|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6875|16.3125|19.0625|14.75|15.5|16.9375|10.5|12.75|12.6875|12.8125|||||17.55|24.96|21.44|14.52|16.75|15.73|15.79|19.86|23.28|23.78|24.25|25.8481|23.93|26.1|21.55|24.56|25.92|31.53|29.65|28.91|32.39|37.75|39.34|43|38.51|33.77|38.94|39.61|30.17|31.88|28.91|34.25|37.36|43.75|43.2|38.9|45.05|50.35|56.7|61.6|58.17|57.34|62.82|60.3|66.96|72.34|77.81|73.81|73.78|80.72|78.36|79.28|78.08|84.03|93.4|100.72|107.97|101.38|114.61|113.37|115.27|113.87|118.69|127.78|141.16|160.7|150.09|166.89|156.92|150.45|180.83|193.93|183.07|205.21|179.43|222.75|229.7||||||||||||||||344.82|384.95|299.15|304.78||
2025-07-04 09:58:15|usa_0077|SPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||24.6013|26.1538|25.1985|22.5711|23.2877|23.7654|23.5265|22.0934|22.3323|23.1682|23.7654|26.1538|28.7812|28.9006|30.2745|31.2298|29.4977|31.8862|27.7661|28.3035|24.3028|27.9452|24.3625|22.2726|22.3323|23.4071|21.7949|21.9143|24.4676|25.9102|27.993|27.6013|29.407|32.5454|34.0024|32.2158|33.0948|35.9418|40.8048|45.3333|52.0593|49.213|53.4542|59.3107|59.1961|65.6545|72.6766|73.8613|79.2688|76.0778|81.0077|97.4308|107.7109|103.1632|90.6858|94.0583|80.0618|94.9277|90.6476|45.3811|32.3824|52.7816|63.2406|72.66|78.29|85.03|90.45|98.5|110.04|118.06|117.5|124.34|135.48|147.52|158.7|152.13|158.86|166.44|145.63|149.85|161.29|166.46|170.03|180.8|190.36|181.4|179.32|186.24|189.73|197.64|215.47|179.65|184.4|154.25|156.85|161.75|153.51|160.22|183.03|185.69|181.16|162.09|148.94|151.21|123.08|57.7|67.85|||||||||||||||||183.6|186.09|163.07||
2025-07-04 09:58:18|usa_0078|HPQ|price_second_month|1|2.5822|2.3481|2.4048|2.0927|2.0714|2.1211|1.9224|1.9295|1.9863|1.8444|2.0856|2.497|2.3268|2.1849|2.3764|3.2277|3.4689|4.0009|3.3058|3.4476|3.1639|2.8305|3.022|2.9156|2.9369|2.8517|2.6815|2.5964|2.6815|1.9011|1.8089|2.8375|2.8801|2.8092|3.2348|4.5684|3.9087|3.1639|3.9655|4.3202|4.5968|3.8803|4.4833|4.6607|4.2705|4.9586|5.6681|6.8313|8.4559|9.4632|9.5057|10.6833|11.3076|11.0664|11.4069|12.1163|12.7122|15.7909|14.1877|14.3863|13.5918|12.017|15.5071|15.3936|22.8138|20.8843|25.8642|30.0921|28.347|22.0193|14.3296|14.1968|12.9846|7.2868|9.3253|8.1449|6.9372|5.2982|7.8815|7.0598|9.6703|8.7896|10.4285|10.3695|9.5871|8.5126|9.5205|9.9609|10.6737|13.257|12.9982|14.9368|14.3829|16.6575|18.7005|18.2238|20.2577|22.605|22.9182|20.7299|20.0716|20.9932|16.4759|14.5554|17.5473|21.4336|23.3858|24.1304|19.6494|19.1|19.1136|18.6006|16.5258|10.1924|11.6952|10.819|9.1301|7.7453|6.4696|10.8235|11.2593|9.5296|12.7031|14.6916|15.2909|16.1036|18.2193|14.1468|13.6247|11.6271|11.84|12.32|12.55|15.53|14.84|17.88|17.48|19.96|21.01|21.92|22.69|25.77|20.46|19.43|20.79|18.92|20.55|17.36|17.43|18.99||||||||||||||||35.87|32.63|27.69|24.46||
2025-07-04 09:58:21|usa_0079|DOW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.76|42.63|53.37|40.41|38.6|45.12|||||||||||||||||44.21|38.11|27.74||
2025-07-04 09:58:22|usa_0080|GM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.77|31.81|23.58|20.31|26.14|22.85|20.94|25.28|27.4|34.05|33.92|38.85|36.77|34.45|34.68|33.43|37.31|35.52|27.28|36.22|29.38|31.28|31.67|34.57|36.84|33.53|35.82|44.92|40.17|37.38|37.32|36.69|40|34.79|36.44|36.14|30.71|27.79|29.48|||||||||||||||||55.59|49.13|49.61||
2025-07-04 09:58:24|usa_0082|KMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.29|25.37|29.54|35.26|33.5|35.23|34.12|37.06|39.58|37.11|35.84|31.87|33.6|39.77|41.35|41.01|41.62|32|23.87|17.42|18.08|21.91|21.4|21.31|18.42|19.07|16.76|16.2|16.56|17.78|17.07|19.32|19.88|20.04|19.7|21.05|15.97|13.73|||||||||||||||||28.27|27.1|28.04||
2025-07-04 09:58:26|usa_0083|MS|price_second_month|0|||||||||||||2.9836|2.9799|2.9447|2.7076|2.8706|3.1225|1.7631|2.3132|2.4613|3.0929|3.1132|3.6392|3.9208|4.5286|4.1284|3.6169|4.2099|3.3427|3.1426|4.1802|5.2475|5.6033|6.3148|6.6409|6.0925|6.0035|6.2852|6.8744|7.1339|8.0677|7.8861|7.471|8.0937|8.846|7.2635|8.3277|9.8576|10.6363|10.584|11.1551|12.2965|10.3764|14.19|15.9282|17.2249|19.975|22.5434|28.9768|32.401|24.0999|28.8988|37.5627|40.053|35.6177|50.0667|58.4716|59.7168|89.2896|52.6085|54.0654|53.9657|44.2866|46.0714|40.7752|37.737|35.4625|37.5544|30.5897|37.9777|40.5013|45.8887|49.6076|44.4194|42.1117|42.1283|46.8766|40.6424|42.2279|46.5113|49.5246|49.4914|54.6132|63.2215|62.1922|70.5929|62.37|52.72|42.12|44.23|40.83|14.75|19.54|30.32|28.96|31.58|28.18|27.11|24.69|24.46|29.68|24.16|17.5|14.79|18.54|13.36|15|16.87|22.55|25.9|25.76|31.3|30.8|30.86|34.31|35.18|35.79|38.2|34.45|34.3|24.7|27.37|32.06|41.36|45.67|41.74|45.5|51.61|56.02|50.14|48.83|44.39|41.98|40.69|41.49|49.48|45.03|44.2|52.26|||||||||||||||||131.61|133.11|128.03||
2025-07-04 09:58:29|usa_0084|LMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.75|30.4375|36.6875|38.125|41.9375|42.375|45.3125|44.25|46.8125|51.8438|48.7813|58.3438|56.125|43.7188|51.875|37.6875|40.4375|37|19.875|17.4375|24.5|28.375|34.1|37.46|38.29|39.86|46.3118|56.41|62.0409|63.32|52.2|45.72|46.42|51.23|45.94|46.28|49.54|53.78|60.84|59.22|64.89|62.24|60.6|72.87|72.49|82.6|90.45|97.26|98.1|99.14|110.67|103.2|109.44|116.44|77.11|63.11|83.63|74.98|77.23|77.76|79.92|69.52|68.04|79.16|77.9|74.19|78.15|88.41|82.8|91.14|93.3|88|105.83|122.42|141.67|162.3|163.65|174|191.56|200.05|188.2|201.18|219.16|215.79|236.23|242.97|265.25|266.58|281.13|305.39|319.12|352.44|314.54|320.41|300.43|309.41|338.54|384.11|391.03|369.87|388.44|390.26|||||||||||||||||529.41|450.37|482.38||
2025-07-04 09:58:32|usa_0085|DUK|price_second_month|0|10.043|9.6064|11.1347|9.8794|10.043|11.4077|12.5538|13.0996|14.5187|14.2459|14.8462|17.3025|18.3941|21.8327|21.1777|20.741|19.2674|20.086|18.7761|20.1952|19.8677|19.1582|19.9224|18.8308|20.9594|22.2148|23.2518|23.9068|24.0706|24.2342|26.9633|24.7801|24.2342|26.1992|27.1817|27.8366|29.4741|31.6574|31.1115|33.5131|34.0589|37.0064|36.6789|33.7315|31.6574|33.8406|35.5872|34.2773|36.4605|35.4781|39.1896|42.6828|42.137|41.0454|40.4996|38.6438|39.2988|42.3008|45.4119|48.5231|50.4334|54.4725|54.6362|49.6693|52.6713|50.2151|44.2657|42.3554|50.8701|65.3342|78.543|71.1745|79.8551|68.6593|63.503|61.6554|55.9173|46.8616|34.4781|23.5967|33.8494|29.8321|31.5089|38.3556|34.6921|38.67|44.1544|47.1411|47.9969|50.6343|46.914|49.6038|49.2894|52.3984|55.4025|59.04|58.62|55.02|59.37|52.62|55.44|52.32|46.68|40.41|42.45|46.47|50.04|49.05|47.88|51.54|52.65|53.97|56.25|56.73|62.55|62.76|65.94|64.78|63.82|69.25|66.93|65.6|69.96|70.88|71.08|73.99|80.9|78.55|75.73|70.91|67.76|74.28|78.23|79.66|73.77|82.55|85.68|87.3|89.18|75.34|77.16|81.24|88.57|89.66|85.61|92.74|88.17|91.7|85.63|80.34|||||||||||||||||117.05|117.49|117.72||
2025-07-04 09:58:35|usa_0086|TMO|price_second_month|0|2.2827|2.5579|2.549|2.2926|2.0527|2.4526|2.1061|2.9057|3.1457|4.3364|4.223|4.6498|5.6722|5.7877|4.9101|7.4718|6.4044|7.3651|3.8426|4.6609|4.3052|5.4438|5.088|6.1553|7.7564|9.2508|8.9306|9.0017|9.6422|7.2227|8.3613|9.2508|11.3145|10.9943|11.5991|12.0972|11.9904|11.2077|12.8088|14.3743|17.0784|17.8967|16.3846|17.6121|16.011|19.1598|18.7862|20.2268|23.2167|27.6186|31.702|35.065|40.8277|38.066|34.8233|32.7822|33.1419|38.6662|35.3645|39.3869|33.7432|15.6107|16.2111|13.2691|18.3726|15.2504|14.4099|15.0103|17.8322|22.3353|27.8591|26.8023|26.8119|21.67|21.7|20.35|18.3573|17.78|19.59|17.6|21.1|22.79|23.9|28.07|30.3665|26.27|30.25|27.46|26.32|27.9|30.85|34.62|36.74|39.2|43.83|45.26|54.6|54.23|57.64|55.93|59.02|60.56|35.68|36.26|38.91|45.21|47.23|48.77|52.06|42.12|50.86|55.82|65.45|54.93|47.25|56.62|50.48|57.35|63.55|73.8|88.3|88.83|100.85|124.54|116.91|120.21|129.29|130|129.63|125.37|138.4|129.19|151.77|152.19|140.11|157.68|172.79|187.14|192.76|208.58|208.27|239.1|249.55|259.57|266.98|287.06|313.95|290.8|349.19|428.98|||||||||||||||||529.63|528.96|402.82||
2025-07-04 09:58:38|usa_0089|TGT|price_second_month|1|3.1146|2.7917|2.5938|2.3751|2.6146|2.8125|2.625|3.2396|3.5209|3.1667|3.8229|4.3125|4.6458|3.5833|3.5417|3.7917|4.2188|5|2.3021|3.1563|2.9584|3.4271|3.3021|3.7813|4.1354|5.2396|5.3021|5.7396|6.0626|4.3959|4.7709|5.8333|5.9584|6.0833|5.1563|5.1876|5.5833|5.8125|6.3125|6.8751|5.5417|5.75|5.5521|6.0833|6.75|6.3751|5.896|5.959|5.98|6.323|6.25|7.073|8.594|8.25|9.813|10.438|13.297|15.063|16.875|22|24.25|17.875|27.125|33.313|32.5|30.032|36.719|37.375|29|25.625|32.25|36.08|34.6|31.75|41.05|43.12|38.1|29.52|30|29.26|37.84|37.63|38.4|45.04|42.47|45.25|51.93|50.02|54.41|51.93|54.97|52.01|48.87|55.25|57.05|59.26|63.6|63.57|50|50.68|46.49|49.05|34.53|34.39|39.47|46.68|48.37|52.6|49.17|53.44|60.13|50.01|46.91|49.04|51.22|58.27|58.19|63.47|59.17|68.45|68.86|63.98|63.27|60.51|57.95|62.68|75.91|82.07|81.63|78.66|72.61|82.28|69.82|68.68|72.23|55.19|52.29|59.01|65.25|69.43|76.12|88.21|66.09|80.26|86.61|106.91|128.21|92.97|119.93|157.42||||||||||||||||155.86|135.18|104.36|98.65||
2025-07-04 09:58:41|usa_0090|EOG|price_second_month|0||||||||||||||||||||||||||||2.7969|2.9688|2.9219|2.8125|2.5938|2.625|2.9219|2.6563|2.2344|3.0938|3.875|3.5469|4.4063|5.3125|6.2813|4.8281|5.375|5.5|4.8125|4.5315|5.219|6.0625|5.8125|5.25|6.25|6.3125|6.469|6.6565|5.0625|5.344|6.0315|4.766|5.3438|5.0781|3.25|3.75|4.125|4.7656|5.9688|4.625|3.8125|8.125|9.5625|10.6094|10.9|11.2225|7.905|8.745|8.7975|10.25|8.71|9.6925|10.325|10.775|10.6|10.485|11.1225|13.3575|14.4425|18.7675|22.78|24.945|31.915|35.875|33.7|32.83|32.41|35.265|33.87|38.45|33.68|41.39|59.495|64.315|52.21|42.51|25.02|36.595|36|43.245|47.025|52.42|43.435|44.475|56.155|54.57|46.295|51.87|56.93|49.65|54.15|58.81|62.855|64.55|78.525|82.5|94.71|105.8|109.88|86.72|89.72|88.69|78.31|83.43|64.74|81.36|88.49|102.52|96.99|90.31|84.99|102.32|101.42|117.81|118.23|103.31|94|81.88|74.19|70.9|63.26|50.97|45.34|||||||||||||||||133.26|126.94|108.57||
2025-07-04 09:58:44|usa_0091|DHR|price_second_month|0|0.1007|0.08|0.1036|0.154|0.1421|0.1569|0.1332|0.1806|0.1717|0.2013|0.1628|0.1925|0.299|0.2309|0.2783|0.4352|0.5803|0.678|0.3553|0.5152|0.6632|0.7935|0.6218|0.675|0.8053|0.8349|0.7994|0.6987|0.9948|0.8171|0.7816|0.9119|0.9948|1.0836|0.8763|1.1191|1.1428|1.0481|1.0955|1.1842|1.4981|1.6816|1.7527|1.7349|1.8593|2.102|2.2089|2.7948|2.8661|3.1264|2.9134|3.2211|3.9317|3.9317|4.2398|4.0977|4.5949|5.0746|5.5661|6.8153|6.8509|6.8686|8.645|9.1424|11.4516|11.1319|9.3082|7.7331|9.1305|10.6464|12.3517|12.0206|11.9334|10.5294|11.1129|12.7387|13.1896|11.3972|11.9069|12.3199|12.6799|14.6373|15.7647|16.983|17.8224|19.486|21.5551|20.5282|20.892|20.297|21.0322|22.9573|24.295|25.1211|27.7094|27.1675|27.8534|29.4299|32.9011|28.0997|29.627|30.9116|21.0852|19.2359|22.8701|23.0066|26.8757|28.0315|30.0817|27.5351|32.7799|38.3506|41.3292|34.7201|36.668|40.0407|39.3889|40.6016|40.9047|46.6876|46.8544|49.6587|56.6921|57.973|59.4434|58.064|63.3315|66.1509|65.4233|65.9539|73.0556|67.6592|74.5487|81.41|78.17|85.55|84.94|83.42|94.36|97.78|99.28|103.54|109.54|127.02|132.01|142.09|145.98|144.58|166.61|206.47|||||||||||||||||239.69|207.76|189.9||
2025-07-04 09:58:47|usa_0092|MCK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.219|11.1563|10.875|12.8438|13.0625|11.6563|10.6875|14.0625|16.5625|18.7813|23.4219|27.9688|26.0625|39.0625|37.5|35.5938|34|34.0625|31.125|23.375|19.375|16.4375|24.9375|32.875|29.08|34.57|39.25|37.27|35.25|37.4945|33.54|25.92|26.64|30.32|32.74|29.2|27.31|34.4|30.95|29.55|37.34|40.27|46.67|50.3|54.13|49.5|50.8|49.4|55.72|63.13|57.21|66.73|58.76|57.65|57.78|34.94|41.02|41.15|56.86|62.02|59.15|70|58.05|63.9|79.28|85.61|79.93|81.31|83.51|87.28|87.11|94.47|106.13|113.86|121.41|165.89|177.05|189.64|195.03|210.76|228.7|237.23|197.58|189.35|155.62|183.14|184.62|143.81|150.13|163.09|149.31|147.74|149.23|141.94|128.75|124.5|127.16|122.14|138.27|144.64|139.86|158.67|153.44|||||||||||||||||628.5|640.26|719.51||
2025-07-04 09:58:49|usa_0093|FDX|price_second_month|2|8.9844|10.4063|9.75|7.125|9.2188|9.5|8.375|9.2813|12.5|11.5625|16.2188|15.2188|13.5313|16.75|15.7188|15.6875|16.25|13.625|9.7188|11.4688|10.5313|11.7188|13.7188|10.875|12.8125|12.4688|11.25|13.6875|10.4063|8.25|10.6875|8.8125|10.4375|9.625|10.9375|10.875|10.6875|11.2813|14.1563|12.0938|13.1875|16.875|19|19.0625|16.625|15.188|15.188|17|16.875|20.5313|19.0313|20.1875|19.2188|20.125|25.625|26.9375|32.25|33.375|32.5313|34|30.3438|26.2813|40.8438|56.2813|44.8125|43.0625|39.5625|37.6875|39.625|46.86|45.38|42.07|41.37|41.08|53.5407|51.67|50.95|53.19|52.6|59.88|64.39|75.76|67.28|71.9014|81.622|91.12|95.65|84.95|84.09|91.93|101.15|115.13|104.71|114.54|110.4|105.44|110.74|103.34|93.32|95.87|78.84|65.37|50.94|55.96|67.84|72.69|78.35|90.01|82.55|87.72|90.32|95.67|86.88|81.83|91.49|88.24|90.3|91.99|101.45|94.01|106|131|133.32|136.25|146.88|167.4|169.11|169.57|171.42|156.05|132.88|165.11|161.9|174.32|189.11|189.7|208.03|225.81|262.48|247.2|245.87|220.34|177.57|189.46|170.53|152.66|144.64|126.77|168.4|283.56||||||||||||||||273.85|264.87|210.33|241.23||
2025-07-04 09:58:52|usa_0094|CAT|price_second_month|0|5.8438|4.9063|5.5938|5.6719|5.0938|4.8594|3.8594|4.1094|4.3282|4.5|4.9844|6.3438|6.7813|6.2344|4.9532|5.7344|6.4844|7.7344|7.0938|8.125|7.75|6.9532|7.9219|7.3438|7.9844|8.0313|7.3282|7.5782|8.375|5.375|5.1407|6.8282|6.4688|5.9375|5.1563|6.1094|7.5469|6.0313|7.0938|7.25|8.9532|10.2813|10.6563|13.5469|13.3594|14.4219|13.532|12.907|15.0625|16.7813|15.345|16.6875|16.4063|17.2188|19.7813|19.5938|24.4063|29.0313|23.9688|27.3125|27.4688|21.0938|24.7188|22.7813|27.4375|28.3125|23.1875|17.5313|19.125|18.375|19.6563|20.8|27.08|25|23.71|27.755|26.135|21.82|24.95|23.5|26.075|35.915|38.025|37.875|37.675|36.35|45.775|47.525|47.055|55.49|57.78|73.08|72.95|66.35|62.03|64.43|78.58|75.77|71.9|72.33|82.64|70.73|40.99|24.61|35.46|45.31|58.39|57.05|60.76|65.16|84.6|102.93|105.8|91|97.88|114.21|87.62|85.33|85.24|92.37|85.8|82.54|84.6|96.97|102.23|109.07|100.6|82.9|85.32|76.44|72.65|67.7|72.51|81.95|95.56|96.66|105.43|117.49|141.15|154.63|151.91|138.85|135.67|137.34|119.81|119|144.73|124.24|120.13|142.31|||||||||||||||||406.11|343.95|348.03||
2025-07-04 09:58:55|usa_0095|PNC|price_second_month|0|9.9375|10.6875|10.5313|10.2188|9.375|11.1563|11.0938|12.6875|14.5938|15|17.5|21.3125|22.75|25.1875|20.5625|24.1875|22.6875|25.25|18.25|21|21.5625|21.875|20.5|20.4375|23.25|23.5625|20.5|19.9375|17.75|12.125|11.25|13.4375|18.375|20.875|20.9375|25.625|25.625|24.8125|28.5|31|32|30|29.625|27.625|30.625|28|20.75|25.5|27|26.25|29.25|30.625|30.375|31.625|39.5|42.375|41.875|43.25|53.8125|55.5|57.75|43|51.5625|52.0625|57.25|52.3125|55.75|38.75|50.375|58.9375|66.5|69.5|69.25|66.59|57.5502|54.94|56.25|46.09|42.2|44.93|49.25|47.6|54.36|58.62|55.21|53.67|54.4|52.64|54.65|56.23|63.77|70.35|68.91|70.79|70.69|73.29|73.8|70.37|73.21|61.43|64.25|71.95|52.77|27.34|45.55|42.59|57.01|53.76|62.75|50.99|53.85|61.7|62.42|50.14|54.21|59.52|61.42|62.16|56.14|62.39|71.64|72.27|76.95|81.78|85.27|84.75|87.47|91.96|95.69|91.12|95.51|81.31|89.74|90.1|110.54|127.23|118.7|125.41|140.56|157.66|143.41|143.54|135.78|126.02|127.26|128.93|153.21|126.4|114.04|111.2|||||||||||||||||214.72|191.92|173.81||
2025-07-04 09:58:58|usa_0096|MET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.223|24.8407|27.581|28.0087|26.1997|24.2837|27.6701|27.9552|24.2392|23.553|22.9737|23.9451|25.8165|29.1316|31.0832|31.6802|32.304|34.7547|35.7706|39.7451|44.1117|46.3129|44.486|44.8603|48.0684|52.1766|58.4681|60.4375|56.9086|58.4503|53.4598|54.6896|45.7158|19.8102|18.1259|27.7325|33.3734|29.6573|31.4307|37.2499|32.5179|33.9972|41.2333|39.2995|28.1869|25.7541|34.5141|27.3314|31.4842|29.3543|31.9832|39.148|42.6235|46.696|45.19|45.288|48.0684|49.5566|45.9742|47.2842|42.2403|44.8068|34.2378|40.5917|36.1716|48.2912|47.5426|45.1811|47.17|52.65|46.89|45.16|46.81|44.01|45.05|47.34|45.76|49.91|52.28|36.46|37.62|||||||||||||||||88.23|86.18|78.58||
2025-07-04 09:59:00|usa_0097|TJX|price_second_month|1||||||||||||||||||||||||||0.5898|0.4805|0.4961|0.4141|0.3867|0.3398|0.5313|0.5625|0.5117|0.5273|0.582|0.5859|0.6797|0.8828|1.0156|1.0586|0.9414|0.9102|0.8242|0.6836|0.6563|0.4885|0.4103|0.4143|0.3713|0.59|0.7853|1.0548|1.1213|1.4805|1.336|1.6485|1.9103|2.1485|2.8478|3.0158|2.2266|3.625|4.25|4.1641|3.5078|2.5547|2.7734|2.3438|2.8125|3.4688|4|3.9838|4.1125|4.9825|5.0012|4.9025|4.25|4.88|4.4|4.71|4.855|5.5125|6.14|6.0436|5.51|6.2825|6.1575|6.0875|5.12|5.8075|6.205|5.715|7.0075|7.13|6.74|6.875|7.2675|7.1825|8.2675|7.8675|7.63|5.1425|6.41|7.865|9.2875|9.1375|10.63|10.4875|11.1575|11.0975|12.4325|13.1325|13.8675|16.1375|19.855|21.465|22.395|21.225|23.375|25.03|28.195|31.865|30.325|26.575|29.585|34.29|35.025|33.085|35.71|35.455|39.175|38.615|37.39|37.565|39.54|36.085|36.865|38.23|40.78|47.59|56.01|44.74|53.21|52.88|55.74|61.06|47.81|50.56|55.65||||||||||||||||117.54|120.81|121.8|123.49||
2025-07-04 09:59:03|usa_0098|BLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5625|8.9375|8.9375|9.0625|9.0625|9.0625||18.625|23.25|35.375|43.875|39.4|36.75|39.15|40.9|42.29|44.85|45.3|40.1|41.75|45.27|46.36|50.95|59.26|63.1|64.94|74.56|79.33|78.02|84.86|108.89|145.27|132.88|132.45|145.21|174|146.41|158.51|192|190.84|215.4|210.6|124.73|106.55|149.11|196.64|230.35|213.09|164.04|150.48|165.89|205.34|195.41|164.75|151.49|199|163.37|176.01|195.54|242.95|288.32|266.93|303.44|305.96|304.63|321.55|357.02|380.33|365.03|328.72|356.81|314.47|361.18|376|373.06|387.46|395.97|416.2|478.94|549.43|542.66|475.27|406.61|431.95|435.76|422.56|485|463.01|523.63|589.21|||||||||||||||||1022.8|977.78|979.89||
2025-07-04 09:59:06|usa_0099|BK|price_second_month|0|2.7811|2.4791|2.8805|2.6404|2.4087|2.6404|2.7936|3.5012|3.8323|3.6999|3.9648|5.256|5.8396|5.9638|5.0682|5.3|5.3166|5.7637|3.4782|3.7763|4.1904|4.5879|4.6541|5.6147|6.5754|6.9894|5.3332|5.0019|4.9357|3.1138|2.385|3.561|4.1075|4.1904|3.7432|5.3497|5.565|5.5816|6.89|7.3537|7.3372|7.0722|7.3704|7.2047|7.8175|8.5794|7.3871|8.8775|10.7988|11.5275|12.4881|13.7469|13.7469|14.7737|19.0138|20.5375|22.525|23.6513|28.4875|31.0381|32.3963|25.6388|36.305|37.0337|37.895|37.895|42.2675|35.245|49.7537|55.5838|58.4988|54.8868|57.8866|42.082|41.5944|39.8984|38.4896|37.259|32.171|24.1468|30.6764|31.1852|32.5208|34.98|31.8742|31.588|34.8846|32.065|30.5492|32.4042|34.344|36.2944|35.2238|35.775|37.6724|43.0678|42.9936|40.43|47.96|43.87|44.53|34.61|30.21|22.17|27.78|29.61|26.64|28.52|27.2|24.26|26.99|30.39|28.11|20.67|19.46|22.11|20.36|22.54|23.94|27.14|30.06|29.74|33.7|32|34.56|39.18|40.03|39.14|43.36|39.8|43.84|35.39|42.06|41.67|47.42|47.14|47.12|52.28|54.74|57.03|54.75|52.15|51.31|52.48|42.69|42.06|48.97|39.9|37.17|36.98|||||||||||||||||81.87|88.95|88.61||
2025-07-04 09:59:09|usa_0100|COF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.083|7|8.6667|8.417|8.917|10.125|10.042|12.042|13.25|10.708|12.875|15.104|22.3958|33.2708|29.1666|36.6666|42.5416|50.2291|37.75|46.5625|36.8125|47.25|60.3125|55.8125|55.25|65.11|55.61|50.03|49.27|62.44|35.67|33.8|30.97|48.17|53.4|59.72|70.72|69.9264|67.76|78.58|76.68|75.4|82.24|83.06|87.6|82.77|73.1|77.88|77.03|79.78|64.66|53.31|46.03|48.12|44.14|34.41|12.05|24.44|37.29|38.36|37.75|41.3|37.87|37.23|49.77|54.34|46.05|44.66|50.6|51.37|56.53|57.6|51.03|60.93|64.55|71.63|73.43|78.89|82.06|83.2|78.71|83.56|77.75|78.51|65.73|73.24|71.6|84.04|93.86|76.92|79.61|92|97.93|94|99.09|89.68|83.58|85.87|86.62|100.01|88.26|68.04|69.03|||||||||||||||||192.01|200.55|189.15||
2025-07-04 09:59:12|usa_0101|NEE|price_second_month|0|9.0313|9.1563|10.3125|9.0938|8.9688|9.6875|10.9375|10.5|12.25|12.1875|12.5625|15.1875|15.5|17.6875|16.1875|16.5625|14.75|16.1875|14.5625|15.4375|15.3125|14.9375|15.25|14.9375|15.625|15.75|16.875|16.4375|15.8125|13.625|13.875|14.875|15.25|16.375|17.3125|16.875|17.4375|18|17.5|19.375|18.75|19.6875|18.5625|16.9375|15.875|15.6875|17.688|17.938|19.625|19.438|21.688|22.313|21.375|22.125|23.063|22.75|23.188|23.157|27.969|29.032|30.719|33.2813|30.625|25.7188|29.0938|27|21.875|19.3125|24.75|26.6875|33.125|32.525|29.125|27.175|27.7|26.555|31.4903|28.54|29.4|28.005|33.235|30.93|31.775|32.825|31.875|34.6|35.165|39.675|40.65|43.09|42.39|41.93|39.83|44.45|53.3|59.1|63.93|58.84|69.76|60.29|67.52|60.06|48.76|45.33|56.53|56.18|51.97|46.37|49.93|53.73|50.62|55.47|57.95|56.72|55.44|59.51|65.34|67.31|68.71|71.87|75.62|80.36|84.59|91.39|97.36|98.45|104.39|103.46|102.34|98.41|99.86|112.82|120.12|120.94|114.23|131|141.44|150.51|158.04|152.15|165.81|170.1|181.71|187.72|198.21|219.08|233.82|252.76|255.56|279.17|||||||||||||||||78.67|70.17|70.64||
2025-07-04 09:59:15|usa_0102|APC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:59:16|usa_0104|PSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.96|51|62.99|66.84|58.03|70.12|74.74|84.32|86.61|73.02|78.46|79.36|70.55|93.13|78.56|80.36|79.33|82.39|78.19|77|83.6|94.91|90.37|119.18|119.75|91.26|97.64|82.75|96.17|114.69|74.26|78.56|60.26|||||||||||||||||133.98|129.69|113.48||
2025-07-04 09:59:17|usa_0106|ANTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2813|18.6875|20.125|18.2188|14.5156|17.9688|18.6094|20.9531|23.6875|24.3375|20.955|26.565|29.65|31.5125|36.395|37.245|33.15|32.84|42.465|37.82|46.745|52.4|55.77|49.21|62.55|58.25|66.5|72.57|76.58|77.01|70.84|76.64|73.66|81.9|84.21|77.62|83.63|74.99|55.48|53.25|34.62|40.79|46.32|53.2|55.1|59.7|50.89|51.98|57.86|66.37|76.74|63.3|64.23|65.63|67.11|60.46|56.06|62.7|78.72|86.02|93.66|87.52|108.48|113.62|127.15|141.76|162.34|153.3|131.63|124.83|128.48|125.42|141.31|164.82|177.71|191.5|220.42|235.38|232.06|265.01|280.74|317.42|277.06|251.3|292.72|267.4|281.1|276.47|||||||||||||||||||||
2025-07-04 09:59:19|usa_0107|ADP|price_second_month|0|2.1755|2.007|1.986|1.7965|1.8316|2.1685|1.993|2.5263|2.6176|2.9053|3.2281|3.7825|4.1403|4.1965|4.0421|4.9123|5.207|5.7263|4.4071|5.207|4.3509|4.0702|4.2246|4.1825|4.3789|4.8421|5.4737|5.6421|6.4703|5.6561|6.0491|7.0035|7.6351|7.8596|8.3088|9.9368|10.2176|9.6842|11.7333|12.0983|10.8913|10.9474|12.379|11.5087|11.986|12.1544|12.5476|13.8392|13.9789|14.5965|17.8807|17.4035|17.2351|19.0877|19.2561|19.1438|22.0631|20.4631|25.2631|27.4245|28.6035|28.6315|34.5824|35.7052|36.9964|35.3122|44.3508|39.1297|49.3473|53.5578|59.2841|52.9964|48.2716|46.4931|49.8166|47.3464|46.6436|33.9267|39.0467|29.1929|31.3487|35.8489|34.3399|38.1304|39.909|35.7232|40.897|38.5886|39.3431|38.3999|42.2175|41.4899|40.8431|42.3971|43.3223|44.6876|49.7|45.74|45.06|39.95|43.05|44.38|41.06|34.15|38.01|38.35|43.45|41.61|40.88|38.61|44.57|50|55.11|50.03|51.09|54.32|52.15|58.08|56.745|61.36|68.72|71.16|80.02|77.78|79.68|83.48|85.64|88.84|85.51|77.32|86.26|84.69|87.84|89.81|96.02|102.62|102.37|106.47|114.46|115.32|130.02|146.75|147.42|153.03|160.12|169.84|170.78|154.74|146.49|139.09|||||||||||||||||306.93|315.18|325.53||
2025-07-04 09:59:22|usa_0108|CRM|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|4.235|3.61|5.215|5.8925|8.28|9.225|6.69|9.3775|9.3275|10.7375|11.22|12.735|15.9375|14.2125|18.275|12.1|7.895|8.1825|9.4525|14.29|17.825|18.8525|22.975|28.6925|34.7575|31.85|35.98|31.1875|26.08|38.375|34.5025|38.0325|42.725|43.97|37.65|52.47|53.36|55.97|57.88|55.92|59.33|66.55|75|69.04|77.29|72.3|81.63|70.05|69.86|82.14|86.92|93.21|103.39|112.88|138.94|160.43|122.91|158.37|156.84|148.26|164.55|146|189.06|247.45||||||||||||||||273.71|334.33|268.36|272.69||
2025-07-04 09:59:24|usa_0109|GD|price_second_month|0|4.6627|4.2509|5.1968|4.2732|4.0061|5.7421|5.8645|7.0551|6.3875|6.9216|6.087|6.8214|7.0551|6.6768|6.5878|7.0106|5.7198|6.2985|3.8503|4.6738|4.8184|4.4067|4.4958|4.518|5.1078|5.1634|3.8837|3.3162|3.1604|2.2145|2.0809|2.2256|3.4164|3.7836|4.34|5.2413|5.7532|6.8103|8.6353|10.4826|9.7078|11.8594|11.25|11.6563|10.5938|11.2813|10.0625|11.8125|10.9375|13.1565|14.9065|14.9065|15.4065|16.0315|18.4375|16.8125|18.719|19.969|21.75|21.8125|22.219|23.7815|29.125|30.219|32.875|31.5|25.7815|21.625|29.5315|31.469|38.125|34.09|38.76|39.48|41.575|45.44|50.3|39.32|40.725|29.63|33.41|43.055|40.435|46.06|47.815|48.82|54.18|52.675|53.99|57.295|57.15|61.635|63.64|67.55|74.84|76.38|80.24|78.56|88.78|81.85|92.15|92.3|51.67|43.82|56.9|59.19|65.9|72.55|67.9|55.87|66.09|76.12|74.22|64.08|66.06|73.23|64.01|65.51|66.5|67.97|77.1|83.25|91.66|109.54|118.12|123.25|145.36|138.78|140.16|142.03|146.46|136.27|141.87|152.22|175.35|189.81|203.25|201.35|207.16|222.45|201.71|193.4|184.89|170.22|160.82|191.27|181.74|159.69|146.83|149.35|||||||||||||||||284.01|252.6|278.49||
2025-07-04 09:59:28|usa_0110|D|price_second_month|0|7.5|6.8333|7.3333|7.125|7.2501|8.125|9.3333|9.1667|10.375|10.3333|10.7917|13.125|13.1667|16.5834|15.7917|15.0834|13.8751|14.2501|13.4167|14.375|14.5|14|14.2501|13.6667|14.7083|14.5417|14.9583|14.8751|14.5|13.9583|15.625|15.75|15.7917|16.5|18.7917|17.75|18.4375|19.875|19.25|21.25|21.4375|23.875|22.125|20.625|19.8125|18.8125|18.5625|19|18.5625|18.0625|19.8125|19.75|18.9375|18.8125|19.0625|20.125|17.3125|18|19.4375|19.9375|19.8125|20.8438|23.0938|19.3125|21.5938|23.125|22.6875|18.3438|22.875|26.5|30|32.78|33.15|31.475|29.225|29.14|32.3947|31.355|25.475|26.95|31.5|30.29|30.135|31.415|31.485|32.445|32.735|36.015|35.155|38.24|37.975|37.55|36.29|39.945|40.37|42.765|44.295|42.59|47.23|39.94|46.3|43.53|36.82|30.18|31.79|33.08|36.38|37.99|38.96|42.73|41.53|45.63|47.72|48.74|51.62|50.47|52.06|52.48|51.11|56|56.55|58.35|64.91|69.4|68.96|70.22|72.55|72.09|70.52|69.75|67.37|69.92|72.25|74.16|73.29|77.64|80.77|78.77|84.13|74.07|64.19|70.77|74.5|74.09|75.18|77.63|83.11|78.18|85.01|78.44|||||||||||||||||58.75|56.62|56.67||
2025-07-04 09:59:31|usa_0111|DTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 09:59:31|usa_0112|KMB|price_second_month|0|5.1019|5.0357|5.7277|4.9841|4.9915|5.3449|5.5215|5.8307|6.8468|7.4357|8.0394|9.5412|10.4394|10.1007|10.0271|12.6333|12.8689|13.7817|11.8087|13.34|12.3977|13.4578|13.8701|14.4002|15.5486|16.1671|17.4922|14.8124|16.6676|17.4333|18.6701|20.2603|22.8223|22.675|21.7916|24.5008|27.0922|25.7376|28.5058|26.3855|22.0272|23.0873|24.9131|26.0321|26.6211|27.9757|24.3263|25.2355|28.2702|30.096|36.2212|35.9856|34.3365|37.2813|46.1157|49.944|47.2347|44.7022|49.0605|52.5354|46.7047|35.9267|49.5906|44.5255|55.3035|53.6544|60.1919|48.7072|57.0115|55.1268|65.9048|67.3772|56.9644|58.4721|54.8159|58.9904|61.1856|56.3896|47.4185|43.1874|48.9357|48.163|51.0936|60.9505|62.1001|62.854|59.9422|63.2395|61.658|59.7315|56.5302|56.7219|58.15|60.8625|63.7091|65.1756|68.0126|65.8369|66.9104|62.4727|61.15|59.1181|55.3897|45.1533|49.7347|57.9488|63.2299|58.2171|58.1788|61.7251|59.3194|63.1628|65.4631|66.2874|68.5015|69.8529|76.0542|80.1276|82.1596|90.364|92.8081|89.5973|104.626|105.7666|107.6835|103.5142|116.59|109.66|108.86|106.53|119.15|130.3|127.04|128.06|115.61|132.55|129.73|123.29|119.76|110.92|100.85|115.54|115.37|116.83|127.89|141.11|136.34|131.19|141.44|157.76|||||||||||||||||139.35|142.01|143.76||
2025-07-04 09:59:34|usa_0113|AMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.3125|24.4375|25.375|22.625|22.75|25.9375|49.25|39.25|38.3125|31.875|28.94|25.98|14.36|8.57|4.1|3.98|1.86|2.32|4.8|8.27|11.2|10.62|11.05|13.3|14.89|17.9|17.69|17.37|23.68|26.4|31.83|30.17|35.83|38.01|38.72|41.72|38.73|44.13|38.44|43.5|41.33|25.09|27.23|30.48|32.45|40.81|43.36|39.63|46.86|51.15|55.81|54.14|53.2|56|62.27|65.07|69.49|73.75|77.4|82.17|69.09|78.13|81.46|88.46|98.78|100.71|99.14|94.35|92.19|99.94|86.45|105.3|113.22|107.98|114.79|128.73|147.52|145.31|139.33|136.83|148.94|160.39|177.82|203|230.19|210.11|226.8|243.93|246.97|||||||||||||||||209|205.62|214.65||
2025-07-04 09:59:37|usa_0114|EMR|price_second_month|0|4.9268|4.6375|5.6698|5.2318|4.9503|5.6854|5.6463|6.311|5.92|5.9513|6.358|7.3511|7.3198|7.3198|7.3198|8.7431|8.5868|9.8928|7.375|8.5938|7.4375|7.1875|7.5313|7.4688|8.8438|9.25|9.4063|9.6875|10.4063|8.5625|8.7813|10.875|12.4375|12.4063|11.7813|13.125|12.6875|12.4688|13.4063|14.5313|15.0938|15.3125|14.125|16.0938|15.25|15.5313|14.75|16.5315|17.1875|17.8438|19.5|19.4688|21.4063|21.3125|24.5313|24.75|27|27.3438|27.5|31.9063|30.375|28.5|32.5|28.7188|31.9375|31.3125|28.5|22.7813|29.5|33.0938|36.4375|33.45|33.855|26.8|27.03|28.795|28.925|24.39|26.075|23.535|26.15|27.88|30.52|31.24|29.85|31.125|33.41|33.16|33.235|33.64|37.805|40.905|41.26|41.075|43.35|43.05|48.45|49.23|57.02|50.96|58.18|46.8|35.89|26.75|32.09|36.87|41.41|47.34|46.44|46.65|55.07|59.66|54.55|46.55|52.25|50.31|46.77|50.72|50.23|56.7|57.46|60.37|66.99|65.26|66.73|64.02|63.75|57.92|60.31|47.72|50|48.83|52.02|52.68|56.44|60.1|59.12|59.04|64.82|71.06|70.84|76.73|67.52|68.15|60.24|59.59|73.86|64.11|61.02|69.47|||||||||||||||||132.6|121.61|119.38||
2025-07-04 09:59:40|usa_0115|SO|price_second_month|0|4.8051|4.6905|5.1864|4.5762|4.4237|4.9576|5.5296|5.644|6.3305|6.2542|6.5974|7.055|6.7499|8.2372|8.0084|8.3135|7.0168|7.0168|6.5974|7.0168|7.0931|6.5974|6.5974|7.0931|7.8177|8.3898|8.5422|7.9702|7.627|7.1694|8.199|8.4279|8.2753|8.3515|9.5718|9.4956|10.2965|11.3643|10.9829|12.5846|12.3939|13.5761|13.1948|12.5464|11.288|11.5168|12.6608|12.5847|13.4994|12.8892|13.9572|14.5674|14.1095|13.7288|13.5765|13.2709|12.8892|12.8522|14.6439|15.0633|16.2075|17.1608|17.9997|15.2922|17.3133|16.5125|14.2625|13.5379|15.826|18.2762|19.2582|18.8845|23.54|23.17|22.75|25.4|26.996|28.96|26.16|28.21|31.48|28.38|29.27|30.32|28.92|30.35|32.79|32.12|33.95|34.4|34.71|34.03|31.97|34.27|36.25|35.8|36.01|35.49|37.62|34.53|36.2|37.51|36.32|30.31|28.41|31.2|32.09|31.77|32.7|36.69|37.72|38.11|40.08|41.36|43.91|44.19|45.91|45.33|43.55|45.01|43.9|41.62|40.63|42.35|43.78|44.4|47.43|45.79|43.69|43.41|44.54|48.18|49.44|51.33|46.82|50.82|50.61|48.26|51.2|43.06|44.9|43.78|47.33|49.69|53.5|58.26|61.99|60.36|57.07|52.18|||||||||||||||||89.13|89.79|90||
2025-07-04 09:59:43|usa_0116|KR|price_second_month|1.0434782608696|2.4609|2.2422|2.1406||2.1328|2.3359|2.4297||2.6406|2.7969|2.8047||3.8672|4.2344|3.9688||4.75|3.3438|3.6719||4.2656|2.2813|1.1719||2.25|1.9063|1.5313||2.0156|1.4063|2.1563||2.4063|2.25|2.4688||1.8438|1.5938|2.1875||2.2656|2.4531|2.7813||3.125|3.266|2.9535||3.8906|4.1719|4.3438||4.75|5.5781|5.9688||7.3906|8.1563|9.7813||11.8281|13.875|15.875||13.1563|10.4063|8.6875||10.3438|11.2813|12.275||13.18|12.23|10.2925||9.74|7.4|7.545||8.475|8.745|9.265||7.9|7.555|8.55||9.925|9.95|9.2||11.465|11.245|12.8||12.98|14.695|12.725||14.14|13.73|11.25||10.69|11.565|10.715||10.59|11|10.7||12.435|11.59|11.88||11.085|12.61|13.85||19.635|21.42|18.05||24.49|27.855|34.525||39.24|37.8|38.81||34.19|30.98|33.96||24.52|20.7|30.36||29|29.76|28.33||21.16|24.64|26.86||34.79|32.76||||||||||||||||55.77|61.64||69.83||
2025-07-04 09:59:47|usa_0117|HAL|price_second_month|0|8.5313|10.9688|9.5313|9.5313|9.25|8.25|7.25|7.9375|7.9063|7.1875|6.6563|5.6875|5.3125|5.4375|6.2188|7.5938|8.9375|10.125|5.875|7.9375|8.0938|6.6563|6.6563|7.0938|7.5625|9.8125|10.0625|11.1875|12.3438|13.25|11.9063|13.375|11.2188|9.7813|7.4688|6.875|7.25|8.6875|7.5938|8.7813|10.1563|10.1563|7.7188|7.8438|7.5938|7.5625|8.7188|9.3125|9.75|10.5938|10.8438|13.7188|13.9063|13.3125|15.0625|16.1563|19.3438|23.875|26.9688|23.25|23.6875|13.2813|14.6875|14.125|20.6875|23.1875|19.3438|19.0938|25.5|26.5|16.6875|19.91|23.37|13.93|10.715|8.25|9.2722|7.6|10.685|10.13|11.935|12.09|11.675|15.98|14.52|14.585|20.675|21.985|21.37|31|31.825|34|37.295|32.62|33.74|30.92|35.95|34.59|36.61|38.3|48.58|43.94|17.6|16.31|22.93|23.71|29.36|30.15|24.83|28.21|37.84|46.94|50.15|44.37|36.8|36.59|30.06|32.76|33.35|41.51|41.85|48|52.68|57|64.64|67.61|42.2|42.94|45.4|39.35|39.85|32.28|42.18|43.01|53.09|53.46|45.19|38.97|41.78|46.42|49.74|39.89|31.43|30.69|21.29|18.84|20.99|16.96|11.75|16.18|||||||||||||||||31.86|26.37|19.59||
2025-07-04 09:59:51|usa_0119|CTSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.4115|0.9427|0.5482|0.5052|1.0114|2.2734|2.625|1.7943|1.5417|1.7083|1.7004|1.725|1.3958|1.4575|2.2038|2.4866|2.9746|2.8396|2.5065|3.9888|5.6025|5.9763|5.0925|6.55|9.5325|10.9775|12|11.215|12.1975|13.665|14.5275|17.6475|19.8125|23.645|19.11|18.135|15.215|16.52|16.105|14.96|9.405|9.965|12.89|17.1|22.47|23.595|24.445|29.99|33.06|38.32|36.8745|31.725|30.975|35.475|30.635|31.915|33.24|38.425|31.87|35.325|47.015|50.035|48.84|46.22|53.3|60.19|63.82|67.84|64.58|55.01|62.91|57.91|53.18|59.27|66.01|69.67|71.71|82.02|75.93|77.39|67.98|73.56|61.87|61.39|63.19|60.93|53.26|67.22|||||||||||||||||80.49|83.33|80.99||
2025-07-04 09:59:53|usa_0120|BAX|price_second_month|0|6.9859|7.537|6.0944|4.6681|4.0845|4.3439|3.2093|3.7604|3.9549|3.8252|3.9225|4.6356|5.2516|4.5708|4.7977|6.451|5.9323|7.0669|5.5433|6.451|5.3812|5.3164|4.4735|4.8626|5.6081|6.0944|6.4186|6.451|6.0944|6.1268|7.2938|8.1043|8.9471|9.2389|9.4334|9.3361|10.0169|9.4009|8.9795|7.5532|7.7153|6.9372|6.1268|5.8999|6.6779|7.3587|6.6779|8.0712|8.6477|9.6705|10.4144|11.3442|10.9723|11.2513|10.5384|11.4062|13.08|13.1885|12.5531|14.0408|14.1803|13.204|15.7611|17.4503|16.009|16.6289|16.7529|13.5139|18.0633|22.6131|23.5129|25.0143|26.8261|28.0321|28.2494|30.1399|29.1686|19.7148|17.3788|15.4231|13.7661|15.2655|15.1134|15.8197|17.08|16.5911|17.1941|19.3726|20.0462|21.9096|21.1001|20.5623|20.4808|24.1098|24.3053|27.1683|30.8788|29.7488|32.5248|32.0631|33.193|36.8111|28.7383|27.6572|27.8094|30.9222|29.6347|30.9277|22.9418|23.1156|26.3752|28.8741|32.3347|30.4116|28.0647|31.5796|27.4997|31.8784|36.0017|36.7242|38.2073|37.789|37.186|37.7564|40.4238|40.7335|39.6578|37.5663|36.1864|38.45|37.65|39.51|43.16|46.73|44.37|50.92|59.31|62.04|65.53|67.79|70.84|74.37|68.55|74.73|73.44|87.95|81.97|83.47|90.01|87.07|||||||||||||||||33.71|34.51|30.5||
2025-07-04 09:59:57|usa_0121|ADBE|price_second_month|2||||||||||||||0.3653|0.5313|1.5157|1.0313|0.7032|0.8282|1.0938|1.2969|1.3399|1.4454|1.6719|1.4219|1.0469|1.4688|2.3907|2.1954|1.5|2.375|3.2344|3.3438|3.3125|3.836|2.7657|2.375|2.2266|2.5938|3.5782|3.0938|2.7188|3.7813|3.3438|3.875|4.6195|3.7133|7.2813|7.7188|7.125|4.25|5.375|3.7969|4.3281|4.7344|4.8906|4.6719|5.9688|4.8125|6.2578|4.0391|4.6406|5.9688|7.9219|10.7188|17.4844|13.8477|31.0469|28.625|38.0313|21.8438|22.46|18.745|13.2|16.85|19.98|11.98|11.82|13.21|17.265|16.365|21.88|19.15|20.75|21.09|28.015|28.45|29.735|29.64|32.25|39.73|39.2|28.51|38.25|38.87|41.56|40.29|47.9|34.93|37.29|41.35|26.64|19.31|27.35|32.42|32.94|32.3|33.6|28.72|28.15|33.05|33.55|27.71|29.41|30.95|33.55|30.88|34.025|37.83|45.08|47.28|54.22|59.19|61.69|69.2499|70.12|70.13|76.06|81.99|88.66|89.13|94.22|97.86|107.51|113.38|133.74|146.49|175.16|199.76|221.6|244.68|245.76|247.82|289.25|298.86|277.93|351.14|353.64|444.32|488.5||||||||||||||||478.08|437.45|374.98|379.31||
2025-07-04 10:00:00|usa_0122|LYB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|29.5|36.64|41.59|34.65|32.67|43.18|39.35|48.67|49.73|59.32|67.18|68.79|76.34|86.3|98.47|112.6|90.65|91.32|100.62|77.72|96.32|77|81.36|79.94|83.72|91.24|80.56|90.33|105.01|111.6|111.45|114.97|91.18|86.69|77.78|72.02|94.55|70.9|64.4|68.92|||||||||||||||||83.34|76.83|56.49||
2025-07-04 10:00:02|usa_0123|WMB|price_second_month|0|4.2084|4.8959|4.5|4.4375|4.2084|5.0417|4.6876|4.6459|5.1667|5.1458|4.8959|4.125|3.9375|3.4584|4.1875|5.1667|5.4375|5.5834|3.5625|4.5834|5.0626|4.8125|5.2084|5.2709|6|7.125|6.4375|5.1667|5.3333|4.2501|4.625|5.1875|5.8333|5.6042|5.75|6.4792|5|5.5208|6.5208|7.3126|8.1458|9.9167|9.0417|8.2084|9.375|10.375|9.4167|9.5838|10.7007|11.5662|13.2185|14.9495|15.815|15.7757|17.6641|20.654|20.831|21.9817|25.2273|30.8629|30.6269|21.7162|27.2042|34.9347|48.9204|38.9475|31.8661|39.4786|39.2425|43.4913|33.4004|39.3723|39.4|32.55|26.7736|15.45|14.2021|3.22|2.69|3.81|7.91|9.13|9.38|9.47|11.91|11.89|16.67|18.83|18.41|22.44|21.5|21.57|22.6|24.63|27.76|26.97|31.76|31|34.71|36.02|38.04|30.89|16.22|11.3|16.78|16.44|19.89|21.54|19.75|18.13|22.81|30.36|31.39|26.99|32.28|29.88|30.53|32.27|32.84|34.71|35.18|36.24|35.22|41.3|46.96|59.44|51.75|49.04|51.1|48.2|36.56|15.99|22.16|27.94|30.7|28.34|28.6|29.73|29.05|27.76|26.86|29.59|25.32|26.69|26.38|23.6|22.72|19.05|20.43|20.76|||||||||||||||||58.52|58.18|60.51||
2025-07-04 10:00:06|usa_0125|PRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|33.75|32.29|30.08|30.45|31.96|35.92|36.6|45.88|42.18|45.55|48.95|56.95|63.31|64.2|77.96|75.54|75.03|71.87|79.77|93.1|101.53|89.25|91.76|71.74|74.21|70.78|20.22|22.61|39.46|48.1|48.2|51.7|60.86|50.61|50.68|64.77|63.78|47.39|46.86|61.36|47.87|54.93|51.6|56.05|69.22|77.69|89.28|84.49|82.13|90.12|84.98|80.81|86.43|75.91|85.46|64.59|79.25|76.46|99.77|111.22|104.86|101.9|112.83|108.98|102.43|98.54|93.76|95.01|99.31|79.61|93.14|87.83|57.12|69.09|||||||||||||||||129.41|115.1|103.89||
2025-07-04 10:00:08|usa_0126|DAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|18.15|13.35|5.5|9.4|8.39|6.35|5.5|6.8|7.91|12.73|13.94|9.96|13.68|10.74|10.08|7.26|7.8|10.05|11.8|9.71|10|13.82|18.08|19.56|29.34|31.84|40.14|39.91|46.67|47.44|47.37|42.15|47.77|48.95|43.46|36.69|48.59|51.21|49.06|47.15|50.58|52.47|54.23|57.6|58.31|51.24|53.21|58.01|57.07|58.38|25.66|27.62|||||||||||||||||63.82|60.12|48.39||
2025-07-04 10:00:11|usa_0128|REGN|price_second_month|0||||||||||||||||||||||||||||||||||11.5|15.75|18|13.75|8.25|14|12.75|15.375|16|14.75|14|6.375|4.125|4.25|6.25|6.125|15.375|11.125|12|17.375|16.75|19.125|10|10.625|9.25|9.875|8.125|9.344|6.5625|8.25|7.75|7.125|9.5|7.625|56.5|20.375|35.4375|24.375|31.375|31.91|30.12|27.67|22.71|16.521|15.45|21.65|18.34|13.74|15.21|12.88|14.16|11.23|8.91|9.22|6.11|6.23|7.47|11.17|16.37|12.94|15.88|21.51|19.84|22.44|19.46|21.78|19.77|19.9|21.72|15.46|14.25|15.27|22.73|18.35|24.46|28.57|21.98|28.82|36.27|60.02|59.03|59.42|104.79|135.65|148.05|176.55|167|241.88|242.31|293.86|332.5|306.96|350.455|416.11|413.84|512.56|513.5|544.5|384.02|398.93|392.55|379.24|373.5|459.06|496.9|361.86|320.44|300.32|406.75|365.65|430.74|301.72|290.05|369|444.57|612.81|619.93|||||||||||||||||750.22|698.74|490.28||
2025-07-04 10:00:13|usa_0129|CI|price_second_month|0|3.6482|3.1111|3.3333|3.0556|2.5185|2.7037|2.9815|3.6759|4.0926|4.1204|4.6389|5.0556|4.9074|4.6481|4.0556|4.8796|4.3889|4.8704|3.5463|3.5463|3.4444|3.6574|3.5648|3.9352|4.0741|4.6111|4.7685|3.7685|3.8518|3.1297|2.9445|3.6111|3.8518|3.1482|3.8611|4.0648|3.8148|3.7778|4.2037|4.5648|4.3704|4.7963|4.6852|4.8518|5.1019|4.963|4.6944|5.6111|5.537|7.1667|8.1481|8.7778|8.5092|8.5092|10.4722|11.3241|12.8704|13.5602|12.3889|14.1481|15.2222|12.9305|17.2917|17.4444|20.7222|19.9583|18.2778|16.4028|19.7361|21.6111|29.2778|24.3711|20.9933|20|20.2675|19.9333|23.5667|18.9155|14.51|14.3233|18.7|15.8933|17.8833|18.4766|22.6|22.1866|23.34|30.2666|32.4166|38.44|37.5066|40.9166|30.9133|37.69|42.0166|47.5|55.8766|51.68|53.61|44.58|40.6|41.88|12.11|15.76|22.17|29.43|32.08|34.26|33.47|32.22|36.81|42.07|49.89|46.74|44.23|44.11|43.91|45.77|52.27|58.46|67.9|78.69|87.45|79.59|89.78|94.6|102.89|121.63|140.83|140.79|134.98|139.61|128.11|128.26|134.74|148.9|161.23|182.06|211.73|195.89|169.37|188.34|223.38|174.44|148.02|153.97|199.92|182.94|197.32|177.37|||||||||||||||||337.8|308.85|316.64||
2025-07-04 10:00:17|usa_0130|ALXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.125|2.1875|2.8438|2.25|2.3125|2.9063|3.0625|3|2.0938|3.2344|2.8438|2.7813|3.125|3.5|19.8125|10.7813|19.6563|20.9531|7.4688|6.5|4.4675|5.3975|5.28|4.2025|3.135|4.3825|2.9075|3.4325|3.5725|4.1225|5.5525|5.09|4.0475|5.17|5.7725|5.6875|6.6925|4.655|9.1075|8.0025|8.74|10.75|9.7525|11.7925|14.725|18.115|14.7375|17.33|22.435|16.98|19.785|17.83|21.81|22.57|24.36|24.69|28.88|38.085|46.205|46.06|57.945|64.87|83.73|90.57|105.6|94.71|86.01|101.19|105.1|121.9|181.06|168.2|169.76|192.77|178.97|165.94|178.62|182.46|145.32|150.9|137.42|125.59|129.89|97.78|138.2|108.1|118.85|115.73|116.99|120.93|129.84|121.3|114.84|114.65|102.54|114.42|100.97|||||||||||||||||||||
2025-07-04 10:00:19|usa_0131|YUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.966|4.6965|5.4267|6.5389|8.3028|10.5611|9.7971|7.8197|7.213|5.0446|5.8873|5.4041|6.2917|6.6279|7.7208|7.9887|8.5298|10.1764|11.4852|10.9764|8.5963|8.492|9.4987|10.3544|12.1412|12.7776|13.0293|14.1186|16.3225|16.9984|18.4401|18.1094|17.6528|17.6636|18.2208|17.3975|22.2188|22.3123|24.2393|22.7293|26.5043|25.1309|28.3595|25.5624|19.2275|20.8094|24.606|25.1166|25.6774|24.2034|28.755|30.3225|36.3554|36.8012|40.1664|39.095|38.2393|47.6302|50.6789|45.5593|53.21|46.0123|50.3554|52.2321|55.8346|52.6635|54.7704|52.1242|54.8566|54.6841|65.8222|60.5444|52.0451|49.9887|59.0559|65.2757|62.73|65.32|70.92|76.02|79.23|81.38|83.09|85.7|87.19|94.12|100.99|116.78|100.67|103.51|89.73|96.1|||||||||||||||||138.94|156.37|143.94||
2025-07-04 10:00:21|usa_0132|TRV|price_second_month|0|7.9844|7.0469|7.2188|7.375|6.1875|6.2344|6.0782|7.0782|8.6875|8.9688|9.6563|11.5313|12.1563|10.75|9.75|13.375|11|13.3125|11.4375|11.5625|10.625|10.5|10.375|11.875|12.625|14.9375|15.5625|15.125|14.5625|14|15.75|16.5625|16.1875|16.0625|16.6875|18.0625|18.0938|18.1875|18.5|19.4063|20.2813|22.7813|22.1875|20.7813|19.4063|21.625|20.625|24.313|25.438|27.125|28|28.313|26.438|25.875|29.438|33.75|35.813|36.688|40|44.313|44.375|30.75|35.25|32.375|35.625|32.063|30.188|22.375|37.5|47.5|50.125|46.29|50.6|42.03|47.08|48.9|42.61|30.42|37.24|30.86|36.58|34.76|37.1|42.74|39.68|34.69|36.48|38.32|37.88|43.01|46.53|42.98|44.02|43.9|51.81|50.75|54.17|50.54|53.11|46.41|49.81|44.16|43.65|36.15|40.66|50.42|52.39|52.59|49.47|48.99|53.99|59.93|62.08|50.46|56.25|57.97|62.49|64.74|70.82|80.42|83.72|79.9|90.74|83.84|93.45|94.71|104.45|107.44|101.12|99.55|114.57|107.52|114.14|118.71|113.35|122.24|124.85|121.18|135.57|139|128.52|131.6|130.37|132.91|145.57|146.96|136.72|119.81|106.98|116.04|||||||||||||||||266.04|258.49|275.7||
2025-07-04 10:00:24|usa_0133|GIS|price_second_month|2|2.6029|2.7439|2.6286|2.5196|2.6286|2.7632|2.8273|2.7055|2.9107|3.1671|3.1671|3.5838|4.4365|4.5262|4.9366|4.6545|5.8726|5.0263|5.1545|4.7698|4.8724|5.5264|5.7315|6.3726|7.2958|7.283|7.0265|7.4369|9.4628|8.5268|9.6679|11.463|12.9247|12.6939|14.3095|13.1299|14.3352|13.7966|13.8479|13.6171|12.4631|13.1299|12.1811|10.5911|10.2321|11.5139|11.6172|12.5144|13.0625|14.3438|14.375|13.875|13.3125|14.2813|16.9375|15.5|17.2813|16.5|18.6094|16.8906|15.4844|18.375|20.9844|18.2813|20.7031|21.7969|15.5938|18.1875|17.1875|20.875|20.95|19.705|21.99|22.96|24.7703|22.025|20.725|20.66|22.465|22.555|22.935|22.425|22.715|24.4352|22.45|22.125|26.495|24.7|23.7|24.13|24.305|24.67|25.95|28.41|28.62|29.95|27.81|28.865|27.26|30.2|32.195|33.87|29.575|25.345|29.455|32.96|35.655|35.58|34.2|37.56|34.78|38.58|37.35|38.53|39.83|38.89|38.7|40.08|41.94|50.42|52|50.42|48.02|53.02|50.15|51.96|52.48|55.34|58.21|58.11|56.51|61.34|71.89|61.98|62.48|57.51|55.66|51.92|58.49|43.74|46.06|43.8|44.44|51.47|53.11|50.86|52.22|59.89|63.27|61.78||||||||||||||||68.02|60.14|56.74|53.15||
2025-07-04 10:00:28|usa_0134|AAL|price_second_month|0|6.593|7.7491|9.2489|7.6242|7.8742|6.9054|8.1241|10.4361|11.9048|10.9986|10.5925|13.2484|14.592|14.0295|14.592|14.7482|14.5295|14.842|7.4991|9.9989|10.4986|10.5612|13.1235|14.4045|15.4042|21.9973|15.7481|15.092|15.9668|11.1861|11.811|15.0295|16.498|14.7795|14.717|19.0915|15.8105|13.8733|16.1231|14.9045|17.6852|16.748|16.4668|15.8105|13.8109|15.0608|12.6877|15.282|15.7031|16.2804|17.6949|20.2639|21.7938|18.9361|21.0722|18.1856|22.9485|23.266|27.9856|29.2268|35.5485|25.1712|30.4536|25.6041|30.0495|27.0763|28.1155|24.4206|28.5|32.8125|33.4375|33.25|38.99|31.99|21.4439|26.1|20.95|10.19|7.75|2.34|6.34|11|12.83|15.2|11.52|8.94|9.03|8.49|12.9|12.59|16.89|25.1|24.66|20.65|31.96|34.08|28.35|24.51|21.18|12.81|7.19|10.33|8.78|4.09|4.45|5.46|6.04|9.19|7.67|6.12|8.56|6.74|6.27|3.62|0.32|0.5025|0.467|0.4698|0.502|2.5|5|7.08|24.04|36.93|40.16|38.881|48.53|47.9|42.37|38.98|41.26|41|31.91|36.3|46.44|46.36|48.41|44.74|50.49|54.25|43.54|40.48|40.16|35.63|27.23|26.31|28.74|19.05|10.5|13.05|||||||||||||||||14.52|14.35|11.41||
2025-07-04 10:00:31|usa_0135|RTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:00:32|usa_0136|SCHW|price_second_month|0|||||||||||||||||||0.1455|0.1976|0.1508|0.1482|0.1482|0.1893|0.2579|0.3458|0.2744|0.3347|0.3458|0.2771|0.2607|0.4006|0.4938|0.6227|0.7188|1.0947|0.9506|0.7407|0.819|1.0658|1.1605|1.6235|1.5742|1.358|1.4938|1.5186|1.574|2.191|2.593|3.454|3.593|3.778|3.593|3.704|4.482|5.556|6.019|6.333|8.57|8.389|7.375|6.639|12.528|24.855|35.167|26.333|25.594|28|28.25|38.438|27.688|20.9|18.8|12.46|14.36|13.04|12.09|9.18|11.54|7.9|9.7|10.86|11.6|12.24|9.8|9.45|10.79|10.5|11.34|13.53|15.25|16.21|16.66|16.31|18.34|18.48|22.47|19.8|24.31|19.61|22.18|23.99|18.33|12.71|17.6|18.06|18.33|18.31|16.34|12.76|15.03|18.97|18.01|12.35|11.96|13.88|12.46|13.49|13.1|16.24|19.86|20.88|24.48|26.51|25.21|28.51|28.32|29.34|31.65|30.38|33.71|25.05|30.58|31.46|38.66|40.41|38.75|39.9|48.79|53.02|55.62|50.79|44.8|46.01|41.61|38.27|49.5|40.75|35.91|35.53|||||||||||||||||82.76|79.53|88.34||
2025-07-04 10:00:35|usa_0137|CSX|price_second_month|0|1.9108|1.916|2.2396|1.7917|1.7396|2|1.8646|2.125|2.2396|2.2083|2.3333|3|2.8229|2.5521|2.4271|2.7396|2.7396|3.2813|2.0729|2.4688|2.2188|2.1354|2.5313|2.7188|2.75|3.1354|2.7813|2.9375|2.8021|2.5|2.4792|3.1563|3.8958|4.3333|4.0521|4.9688|5.5521|4.9167|5.7292|5.8438|5.9167|6.625|6.9167|7.3333|6.375|6.4375|5.7917|6.4792|6.3542|6.875|7.3021|7.4792|8.25|8.4375|7.7917|7.6875|8.8333|9.5312|8.7187|9.3229|8.0625|6.2917|6.9479|6.5417|7.8229|7.2812|5.9271|3.6979|3.6354|3.9792|4.3229|5.5733|6.2|5.89|6.2333|6.29|5.7325|5.805|4.6083|4.4767|5.4583|5.38|5.6483|5.255|5.2751|5.2633|6.355|6.885|6.93|7.3217|8.1067|9.23|11.1533|10.0733|11.9533|12.54|15.1467|13.6667|14|16.1733|23.02|21.56|12.4133|8.2267|10.5867|14.1667|15.8267|15.82|17.4166|16.63|20.27|24.8866|26.4333|21.94|21.71|21.01|20.89|22.46|19.76|22.94|25.21|24.61|27.27|27.71|29.4|30.91|36.49|34.31|34.08|27.38|28.43|24.14|26.43|28.28|35.81|48.56|54.17|50.2|55.75|53.72|64.65|74.16|72.63|72.67|74.47|67.02|71.54|70.45|71.58|76.46|||||||||||||||||36.55|32.01|31.59||
2025-07-04 10:00:39|usa_0138|JCI|price_second_month|0|0.9376|0.8552|1.1017|1.0485|1.1936|1.3529|1.2274|1.498|1.4689|1.5317|1.8025|2.3|2.7445|2.7059|3.0537|3.6433|3.4114|4.252|3.0344|3.7882|4.8125|4.7353|5.3731|5.6436|6.3201|7.2865|7.6537|7.383|8.2335|8.1755|6.1268|6.9579|7.8662|6.3974|4.8319|5.721|5.4117|5.315|6.1075|6.7453|6.4361|7.1512|7.3444|8.0788|7.3444|6.8033|7.1187|8.0671|8.3761|9.1499|9.7109|11.181|12.2256|13.2315|16.9457|18.2611|19.6539|24.2772|24.2965|31.4152|34.2782|34.3556|40.7392|46.0783|54.0868|62.7144|49.5989|47.2002|58.2652|70.5682|65.3065|67.6588|71.1253|64.3161|72.7967|36.0269|27.1749|19.4248|21.9752|18.323|21.9133|25.4788|28.413|35.3708|38.1192|38.7754|42.0562|41.4495|35.8165|34.4546|35.3089|31.929|33.5632|32.3747|37.5002|38.1687|41.301|28.2231|25.6475|25.6028|28.8814|27.4051|13.3574|12.8142|17.6459|20.2534|22.9249|23.0463|23.1294|23.8261|24.2159|28.9773|31.5401|26.5742|30.6518|33.1187|33.9751|36.0331|26.5854|29.9964|31.6832|30.9617|35.7408|39.5267|40.8949|41.8132|40.2014|39.5642|37.8212|34.0072|33.0889|32.967|39.939|40.9324|44.98|41.94|41.76|39.59|37.64|36.87|33.56|37.77|34.78|35.27|38.52|42.69|42.83|36.57|31.41|40.73|||||||||||||||||83.86|85.66|101.37||
2025-07-04 10:00:42|usa_0139|NOC|price_second_month|0|13.5501|12.8407|12.9825|12.6704|12.6137|16.0473|14.8547|20.4678|21.1482|24.7768|20.0709|20.4111|22.5656|21.0348|19.3338|20.4111|19.6173|21.8852|12.2467|12.7569|13.3806|13.5507|14.7413|12.7002|11.2261|10.9993|7.8242|7.314|8.1077|7.5975|7.7109|11.6797|11.1694|12.7002|9.5819|11.5663|11.3395|11.2828|12.9837|15.2516|17.6329|16.8391|17.236|18.2566|16.0454|20.4111|18.4271|20.1281|23.7562|27.6117|27.8952|28.0085|28.4054|32.7144|37.7038|32.9412|38.4409|53.0972|51.1411|63.0476|48.6181|28.7456|36.8533|28.2637|30.6166|32.8845|25.4855|20.6095|34.7555|35.2942|38.2424|42.6138|40.2597|37.1935|42.5821|48.5512|55.0238|55.6996|43.9564|39.3254|39.7789|43.3078|42.0151|45.8614|46.7777|46.8548|51.1003|47.9887|50.5469|50.8826|52.0437|58.1489|58.6751|60.6073|60.7162|65.1794|68.5903|71.5204|71.4751|71.3118|68.4542|62.4579|37.1482|33.8915|43.1989|44.2784|49.7123|55.5726|54.8741|49.0955|55.9536|60.4894|65.29|54.62|57.07|59.81|58.75|66.89|66.7|65.68|82.39|92.27|112.68|121.03|121.55|127.22|140.93|165.71|159.18|163.74|186.36|192.22|212.67|212.07|249.65|247.09|259.22|272.21|307.4|350.04|327.25|298.49|259.88|289.96|303.25|367.87|351.77|328.84|335.2|342.61|||||||||||||||||489.65|461.74|484.77||
2025-07-04 10:00:46|usa_0140|STT|price_second_month|0|1.25|1.1329|1.0547|0.9922|1.0157|1.1563|1.3594|1.6329|2.0391|1.9063|2.4532|3.1641|3.2266|3.25|3.2813|3.9219|3.6563|4.1407|2.25|3.1719|2.7188|3.125|3.1407|3.4688|4.0938|4.6563|4.6407|4.4219|4.9532|4.0157|4.125|5.1563|5.875|6.9688|7.4063|8|9.2813|9|10.6875|11.8125|7.7188|8.5|9.4688|9.3125|10.1407|10|7.875|7.969|8.407|9.219|11.25|11.313|13.032|13.532|16.907|20.094|22.313|24.938|29.75|30.9063|34.4688|26.0313|34.3125|38.3438|38.125|29.9375|36.7188|36.4375|55.75|58.875|64.5|50.225|54.97|48.56|52.34|50.7|46.46|43.32|45|36.85|38.31|43.95|50.96|53.73|48.42|45.14|44.56|43.85|48|48.33|57.69|62.48|62.1|61.8|62.17|65.51|68.27|61.36|79.89|78.55|72.02|67.67|42.11|25.27|46.45|52.48|41.3|44.91|38.17|35.08|43.2|44.72|45.77|35.52|39.65|42.23|41.21|41.6|44.44|56.59|66.18|66.72|72.61|65.67|65.27|72.03|76.73|74.45|77.93|71.92|72.58|54.78|63.06|70.24|78.8|79.71|81.46|92.49|95.35|106.15|96.11|86.91|73.02|71.87|55.25|51.31|75.1|68.11|60.96|68.09|||||||||||||||||98.51|99.23|96.28||
2025-07-04 10:00:49|usa_0141|NSC|price_second_month|0|6.3501|6.9966|7.0278|6.2667|5.6827|6.2667|6.2459|7.2469|7.6431|7.6118|8.3208|9.8015|9.2905|9.082|9.4052|10.594|9.875|12.2501|7.7083|9.875|8.9167|9.2083|10.1667|11.2917|12.0834|13.4167|12.5834|12.5416|13.7501|13.2917|13.1667|14.6667|16.0834|16.7917|18.5416|20.3333|21.5|18.4583|20.8333|21.4167|20.6666|23.2917|22.5834|23|21.2083|21.4583|20.167|22.042|22.8333|23.5833|26.8371|27.1666|28.75|27.7916|30|30.375|32.375|32.6666|31.8125|34.4375|31.3125|28.1875|30.375|28.0625|32.75|26.1875|21.375|13.5625|17.8125|16.0625|14.375|18.09|22.17|18.62|19.39|23.79|21.17|20.93|19.73|19.06|21.92|19.04|21.41|22.16|24.23|28.4|34.33|35.89|31.92|35.61|44.24|51.18|52.76|42.73|49.25|47.42|57.88|51.21|51.21|52.89|67.38|73.53|49.47|31.72|37.2|45.87|51.4|51.43|56.46|53.68|60.17|65.58|73.31|67.68|75.54|68.9|65.52|72.46|60.38|73.05|76.59|72.16|87.69|91.91|100.75|107|111.64|109.16|92|77.91|95.06|73.17|84.06|93.9|106.46|121.03|124.03|120.52|138.63|139.08|151.65|173.84|170.74|179.3|195.14|174.05|193.5|182.35|178.29|212.53|||||||||||||||||275.85|245.75|247.12||
2025-07-04 10:00:52|usa_0142|ETN|price_second_month|0|3.0484|2.9409|3.7844|3.2803|2.8871|3.6063|3.5593|4.1239|3.9458|3.9995|4.3861|5.4347|5.0919|5.0583|5.5422|5.9019|6.4564|7.3538|5.2532|5.5052|5.5422|5.2364|5.6223|6.2814|6.6311|7.196|5.972|5.5013|6.6042|5.5013|5.0036|6.1603|6.4697|6.9539|6.0931|7.7744|8.7697|7.8551|8.03|8.5142|9.5633|10.6528|10.7335|12.4552|11.8365|10.6797|10.2082|10.7442|13.1546|11.6481|11.7288|12.4552|12.4552|12.1055|14.8763|15.4412|17.1629|19.3822|20.3237|20.6734|19.3284|12.6031|14.7014|14.9301|18.7635|21.0904|16.6652|16.1272|15.616|14.2844|15.0915|17.7875|19.55|17.9825|17.4025|20.185|20.205|17.685|18.9675|17.7375|20.9825|23.41|25.7475|29.27|29.175|30.175|33.7|34.875|29.925|31.96|31.86|34.835|36.77|33.25|38.54|40.5|46.87|47.11|44.655|40.315|48.34|36.59|23.17|18.075|21.75|26.975|31.95|34.06|34.975|34.74|48.2|55.39|51.67|42.95|44.91|52.19|42.66|44.72|52.16|61.97|66.06|63.32|72.66|74.71|73.69|69.81|67.83|71.01|71.59|57.06|58.16|56.71|61.63|66.54|66.51|71.98|77.38|71.76|77.78|80.7|76.58|83.14|76.94|79.77|74.49|80.72|92.5|90.72|84.9|102.1|||||||||||||||||375.42|293.32|320.2||
2025-07-04 10:00:55|usa_0143|APD|price_second_month|0|5.2581|5.6193|5.2437|4.5215|4.7092|5.547|5.2003|5.7059|6.096|6.1394|7.1649|9.3028|9.2596|7.5983|8.4361|10.7185|10.1695|11.5563|7.8005|11.0941|10.5162|9.6207|9.0139|10.4296|9.8229|11.123|10.4874|10.4585|13.1164|10.4585|12.3942|14.8499|16.3811|15.8899|14.9944|19.7613|21.7836|19.5302|22.0148|20.3391|19.7613|20.108|20.3969|22.0148|19.5302|22.997|20.5129|22.7659|24.5572|24.7883|25.655|24.6149|27.504|25.3083|32.1265|34.2644|35.9401|37.7024|35.449|38.8003|40.2159|28.2552|35.2467|29.6997|37.9047|31.4332|29.9308|23.806|32.011|33.5711|31.8376|37.4887|43.2391|39.199|42.3417|44.8385|46.3639|43.3685|40.8816|35.8338|40.2991|43.7476|44.3207|44.5981|46.1975|48.4255|52.9279|57.8925|55.6829|51.2175|54.7029|59.3162|59.9541|61.2854|63.9202|69.1622|72.1021|83.2146|91.5629|84.435|94.2255|84.9157|44.1543|42.7583|59.8894|69.3656|76.6692|63.4025|63.8463|68.4411|79.7108|85.0544|87.9111|75.6892|77.4272|83.4273|73.0728|76.3456|76.6784|79.8217|87.2825|94.4289|100.6138|112.1609|110.9128|123.1532|132.9715|144.3521|135.6803|128.9961|126.5554|122.4691|131.8713|143.8714|144.46|140.47|144.06|145.37|163.04|160.79|161.41|166.29|160.87|181.18|203.59|225.92|236.33|219.61|241.65|292.26|||||||||||||||||334.33|316.15|278.91||
2025-07-04 10:00:59|usa_0144|AVGO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|20.38|20.97|22.3|28.3|30.97|36.95|34.49|29.34|38.78|34.39|33.01|30.88|35.64|37.25|42.21|52.72|62.78|70.96|86.46|100.62|128.21|132.93|119.67|147.94|154.13|149.77|170.86|182.31|220.95|235.33|240.58|259.12|236.68|247.11|246.45|253.59|300.71|276.51|282.31|316.02|237.1|315.61|364.26||||||||||||||||172.5|231.84|167.43|275.65||
2025-07-04 10:01:01|usa_0145|PPG|price_second_month|0|4.0938|3.9844|4.5156|3.7344|3.125|4.1875|4.1094|4.7188|4.8906|5.5313|6.2344|7.6875|7.8906|8.7188|9.2813|10.5313|9.7188|12.1563|8|9.9375|10.2188|10.4375|9.2188|10.6875|11.3125|11|9.875|10|12.4375|11.4688|10.5625|13.25|13.5625|14.1563|11.4688|14.4375|16.8125|15.0313|16|16.5625|18.1563|16.9688|17.6875|19.1875|18.6875|20.8125|18|18.375|20.8125|21.375|22.6875|23.1875|25.875|25|30.625|28|29.0625|31.5|28.9688|32.4063|36.4375|25.4063|30.5938|26.0313|30.3438|30.0313|29.2813|24.6875|24.7813|20.25|20.8438|25.55|27.8|27.06|26.9928|25.675|28.5858|28.135|25.04|23.2|24.315|27.455|29.235|29.345|29.9|29.885|33.735|35.975|32.695|31.49|30.365|30.315|32.17|31.68|32.15|33.125|38.095|36.675|34.32|30.99|31.515|31.43|21.96|15.53|22.235|27.7|29.715|30.77|32.035|32.915|38.98|44.19|44.35|38.295|43.875|45.625|51.72|55.01|62.135|67.33|76.805|78.105|92.03|98.91|100.805|102.93|109.41|117.69|114.445|95.29|105.74|96.53|107.68|105.88|95.93|102.43|106.36|104.32|116.85|112.44|100.92|110.54|109.33|111.97|104.65|110.79|128.84|104.45|101.67|120.4|||||||||||||||||124.37|113.22|110.8||
2025-07-04 10:01:04|usa_0146|ITW|price_second_month|0|0.9766|1.0209|1.1875|1.0547|0.9896|1.1667|1.1146|1.5|1.3959|1.2709|1.3125|1.7396|1.875|1.8907|2.0781|2.7917|3.0417|3.4792|3.7188|4.5469|4.5625|4.2813|4.1563|4.2813|4.625|5.6407|5.1407|6|6.8594|5.875|5.7188|6.8907|7.9375|8.0157|7.7188|7.9844|7.9375|7.7032|8.0469|9.0938|9.1407|10.0625|9.4688|10.75|10.1875|10.8125|10.125|11.219|12.4375|15.3125|15.844|16.469|16.75|17.25|21.4375|21.094|24.875|24.1875|27.4065|29.9688|33|24.2188|31.7813|34.375|38.375|38.9688|32.375|25.8438|29.0313|28.0313|28.1563|30.275|34.23|31.255|30.675|36.78|35.515|34.26|33.995|29.785|31.025|36.145|39.05|39.76|44.9358|45.645|47.115|44.875|42.215|42.14|44.135|42.92|49.65|43.9|47.2|51.64|52.72|58.17|55.5|49.07|53.7|49.61|34.12|27.8|32.29|41.82|48.64|45.52|46.43|41.26|47.63|54.1|57.32|46.54|45.44|55.69|56.15|59.29|61.57|61.5|70.13|71.47|79.58|82.5|86.55|88.21|94.93|98.86|93.83|84.53|93.98|94.25|106.03|118.85|125.18|132.01|141.22|137.51|169.25|161.44|143.7|138.88|139.05|144.08|139.64|149.86|174.33|167.78|172.46|197.55|||||||||||||||||277.52|263.98|245.08||
2025-07-04 10:01:07|usa_0147|VLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1925|8.1058|7.6208|4.8949|4.8949|4.324|4.5524|4.8521|4.795|5.8225|6.9641|7.1211|8.2913|8.3684|11.1198|9.2931|8.1537|10.0603|9.0739|7.8478|7.2838|8.4483|8.6949|9.1516|9.8708|12.9921|14.9149|15.0768|21.2121|28.3589|30.7883|44.2005|46.7533|49.128|53.6033|53.4571|47.8128|52.5529|68.0521|62.152|60.2432|52.763|44.3969|29.8019|16.102|20.1937|18.9972|15.7549|14.6224|16.4125|15.8737|14.4032|17.682|25.9842|23.6004|20.0932|19.0703|22.6414|20.148|28.4228|27.9022|42.004|40.53|35.77|42.11|48.51|54.67|54.16|50.26|61.69|60.99|59.34|72.68|57.35|55.35|55.8|65.25|67.95|64.12|68.41|82.35|90.42|121.05|121.21|80.69|84.98|82.08|73.71|101.06|78.1|64.35|54.99|||||||||||||||||139.08|130.73|128.97||
2025-07-04 10:01:10|usa_0148|ADM|price_second_month|0|3.8311|3.1728|3.2768|2.9652|2.387|2.7664|2.7243|2.943|3.3594|3.1341|3.6585|4.1833|4.247|4.6788|4.7643|4.2645|4.7155|5.7998|4.176|4.6631|4.8487|4.3598|4.7074|5.3569|6.7137|7.638|7.951|7.7926|9.8336|8.9614|9.0103|8.6695|8.7666|10.5345|11.1995|12.0177|10.5345|10.5243|11.7058|11.3835|10.2559|10.3741|10.0359|11.5582|10.8815|12.1951|13.089|13.415|13.1476|12.4058|12.8722|14.3646|14.5512|14.2014|17.2376|14.4952|15.6705|17.7909|17.5853|18.4594|15.5799|12.9576|15.873|13.0655|12.9576|11.7914|11.2812|9.127|10.8277|8.3929|12.1429|14.3333|12.8571|13.43|15.39|13.85|14.5521|12.19|13.33|10.9|11.97|13.87|14.29|17.2|16.63|15.97|21.2|24.1|19.85|22.51|23.57|31.72|41.57|41.17|35.1|34.35|35.04|33.7|36.35|45.1|39.7|25.46|27.38|26.66|27.52|28.83|30.81|29.36|25.27|30.81|28.99|37.18|32.41|28.48|30.12|31.2|31.88|26.75|26.7|31.86|32.23|35.21|40.25|40.6|44.94|49.86|52.68|47.88|52.85|44.99|36.49|34.96|42.77|43.76|43.23|46.97|41.58|41.32|39.88|41.52|43.72|50.4|46.02|42.5|38.32|38.05|42.93|37.65|39.31|44.76|||||||||||||||||54.6|47.2|48.27||
2025-07-04 10:01:13|usa_0149|SYK|price_second_month|0|0.4683|0.4605|0.3942|0.3707|0.3044|0.3122|0.3201|0.4196|0.4313|0.4546|0.4842|0.5681|0.7457|0.7399|0.6306|0.8102|0.902|1.0992|0.615|0.8649|0.8434|0.8864|0.8239|0.9683|1.1869|1.1875|1.3438|1.2813|1.6719|1.5782|1.8594|2.4063|3.1875|3.7813|4.6563|5.2188|4.25|4.25|4.4063|3.2813|3.5313|3.4688|3.2813|4.0625|3.3438|4.4375|4.594|5.438|4.797|5.219|6.688|6.782|6.469|6.11|7.25|7.25|8.719|9.985|9.844|10.235|10.188|8.0313|10.5625|11.8125|14.875|14.4063|14.2344|14.625|18.9063|22.4063|26.6563|28.075|28.725|27.415|27.455|30.75|27.276|28.185|30.925|32.6|33.67|37.9|40.5|44.365|50.85|45.3|43.99|49.66|48.65|54.55|43.3|46.22|43.9|48.03|51.86|62.02|67.31|66.8|72.63|65.11|64.55|67.19|38.92|33.67|38.44|41.46|50.4|53.1|53.03|43.19|50.09|63.26|62.4|48.84|48.83|53.64|51.45|53.26|54.16|63.88|66.39|66.89|74.42|80.24|84.49|83.31|92.91|94.75|96.13|98.65|96.46|99.88|111.16|115.66|113.66|128.56|142.96|141.37|156|162.16|174.02|169.43|175.46|188.51|183.24|220.66|204.86|190.59|195.73|198.16|||||||||||||||||392.15|386.19|382.64||
2025-07-04 10:01:16|usa_0150|MMC|price_second_month|0|3.375|3.375|3.9688|3.6667|3.3229|4.0626|4.4375|5.5|5.6459|5.8855|6.7708|8.125|10.2709|12.4584|10.1458|11.5|10|11.2709|7.6667|8.75|8.9583|8.9167|9.4792|9.7084|10.2501|11.5|14.125|12.9167|13.2084|11.7084|12.6667|12.4584|13.0417|12.75|11.9792|12.4792|12.9375|14.0417|15.375|15.7917|14.9792|15.0417|13.3542|13.8125|14.5|14.1875|12.021|13.667|13.2708|13.7292|14.4583|16.1875|15.6042|15.6042|18.8958|19.5|21.9583|22.75|24.8125|28.8958|29.1875|24.25|29.0938|35.4063|36.375|36.4063|39.3125|38.6875|55.0313|59.375|57.5625|53.5|52.45|46.45|53.485|52.775|50.4574|48.65|47.2|40.7|50.13|50|44.44|47.99|44.12|44.69|28.59|32.65|29.04|28.05|30.89|30.91|28.03|26.16|31.42|29.42|32.83|26.65|25.12|25.47|27.23|31.93|25.5|17.93|18.92|23.54|22.55|23.22|21.81|23.72|25.08|30.44|30.67|29.72|30.19|31.2|31.98|34.17|35.22|37.14|40.02|41.23|47.45|48.16|50.27|53.1|56.59|56.89|58.23|53.73|55.3|57.05|66.07|67.63|69.31|73.48|77.56|78.08|83.93|83.02|80.37|84.63|88.7|93.02|95.6|99.89|108.07|104.56|105.92|114.91|||||||||||||||||233.23|237.84|233.66||
2025-07-04 10:01:19|usa_0151|ALL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||15.5|14.75|13|13.125|13|11.813|13.75|15.0625|16.9375|20.5|21.4375|21.125|22.625|30.125|31.75|36.8125|36.5313|42.9375|46.625|47.0625|37.5|40.75|37.5|36.4375|32.8125|26.1875|19.6875|26.5|29.0625|38.25|39.86|45.02|33.93|34.24|35.02|38.4857|37.22|39.03|31.63|35.99|35.75|40.38|45.63|43.98|47.21|50.5|53.68|58.2|56.21|56.1|54.78|55.01|57.94|63.48|60.11|61.5|54.75|51.12|47.73|50.94|45.13|25.44|16.83|25.73|29.39|28.41|31.25|30.63|27.6|29.11|31.78|31.38|26.23|26.79|31.43|33.94|37.28|40.48|46.02|48.24|47.92|54.27|54.26|58.26|61.49|68.15|70.6|67.32|58.28|62.76|63.46|67.51|68.96|69.92|82.16|86.34|90.5|102.66|92.26|93.48|100.57|89.19|94.38|95.51|102.39|111.35|105.25|97.81|93|||||||||||||||||207.39|199.15|209.87||
2025-07-04 10:01:22|usa_0152|ECL|price_second_month|0|2.0391|1.625|1.8204|1.4766|1.4688|1.5|1.5782|1.7813|2.0704|2.1641|2.375|2.875|3.3516|3.0625|2.9375|3.5|3.4688|3.875|2.625|3.2032|3.1719|2.9532|3.1875|3.4532|3.4844|4.0469|3.5157|3.0625|3.1094|2.75|2.6563|3.0938|3.2657|3.8125|3.7969|3.3594|4.2032|4.1875|4.6875|4.7032|4.9375|5.5313|5.5782|5.75|5.5313|5.7813|5.094|5.782|6.3438|6.8438|7.1875|7.5938|8.125|7.5938|9.7188|9.4688|10.4063|11.2656|12.75|14.4375|15.4375|13.9063|15.4688|19.9375|21.25|18.7813|17.3125|14.125|19.125|19.4688|21.7188|20.975|20.44|20.04|18.7|23.415|23.84|22.52|24.835|24.525|26.875|25.79|26.22|27.31|30.51|29.92|34.98|31.71|32.33|33|33.27|36.19|38.71|44.58|44.35|42.3|43.15|41.66|47.9|46.79|44.83|45.74|38.39|31.78|37.35|42.29|44.91|42.14|47.23|47.4|47.81|48.64|54.88|53.6|57.02|60|63.21|64.03|72.08|76.55|84.47|91.35|107.17|107.75|109.19|114.82|108.95|115.54|114.65|109.14|119.16|102.55|117.24|123.05|116.73|123.97|132.84|133.3|135.92|130.45|142.61|150.48|160.49|168.91|184.09|206.31|186.67|180.45|212.58|197.08|||||||||||||||||248.77|269.01|265.62||
2025-07-04 10:01:25|usa_0154|CAH|price_second_month|0|||1.5968|1.2799|1.3048|1.3918|1.1308|1.5608|1.4549|1.4911|1.586|1.914|2.0618|1.7168|1.5649|1.5854|1.914|1.7373|0.911|1.2395|1.2694|1.5644|1.4865|1.629|1.8462|2.1924|2.4571|2.3077|2.8779|2.8236|3.6653|4.5816|5.2264|6.0748|4.4968|5.2604|4.9634|4.7938|4.6452|4.3695|4.8785|6.1088|7.4239|8.1875|8.1132|8.2193|9.6507|10.4998|9.6779|11.3481|11.454|12.7798|13.5487|15.5639|17.738|19.567|18.5333|21.079|24.1014|26.05|28.3967|12.3732|21.8342|22.9677|19.2093|20.2832|16.6441|13.3034|20.6411|26.0301|31.7968|32.294|51.5359|52.216|48.6962|47.3123|47.5842|46.4174|44.055|41.0125|41.3132|40.7548|43.7687|46.6966|48.472|32.3576|37.426|41.9146|41.4707|42.6734|45.7803|51.9726|47.8993|48.2644|46.2599|50.1901|51.8724|48.9516|43.3463|42.3369|40.4756|39.3589|23.2803|23.2302|25.5926|24.755|32.23|33.97|34.49|29.96|35.58|41.64|45.42|42.5|42.46|41.55|41.38|39.55|40.45|46.21|46.96|50.28|64.6|71.53|70.63|73.7|82.19|87.99|88.17|82.27|86.85|81.7|78.95|79.67|71.01|81.37|74.29|67.46|59.19|69.21|52.09|52.19|54.83|54.34|42.07|43.13|55.03|52.12|54.69|50.76|||||||||||||||||122.24|129.48|154.44||
2025-07-04 10:01:29|usa_0155|CBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:01:29|usa_0156|DE|price_second_month|1|5.7084|6.5834|6.4167|5.5208|4.5626|5.0626|4.9584|5.1458|5.0208|4.1042|4.7917|5.7917|4.75|3.8125|3.8125|4.5208|4.7292|6.5|5.7917|7.6875|7.6667|7.3959|8|8.7709|9.3125|9.9375|10.25|12.1458|12.2084|7.8751|7.8125|8.125|8.6667|8.8959|8|8.5208|7.1042|7.2709|7.2917|8.8541|11.0626|12.0626|12.3333|14.0626|11.2709|11.4375|11.0415|13.5415|14.2708|13.5625|17.625|20.8125|20|21|20.25|21.75|27.4375|26.875|29.1563|30.9688|26.4375|15.125|16.5625|19.3125|19.8125|19.3438|21.6875|19|18.5|16.625|22.9063|18.17|18.925|18.805|21.83|22.775|23.95|22.725|22.925|19.63|22.85|26.655|32.525|34.655|34.9635|32.275|37.2|33.565|32.745|30.6|34.055|39.525|41.745|41.955|47.535|54.32|60.37|74.21|93.12|80.44|72.13|49.5|38.32|32.87|39.95|42.92|54.09|59.46|55.68|69.78|83.05|96.89|82.45|64.57|77.35|80.9|80.87|82.47|86.42|85.98|81.25|81.39|91.33|90.8|90.55|81.99|88.47|87.69|97.05|74|76.27|76.99|81.04|85.35|103.04|108.86|123.59|125.59|156.51|155.32|139.8|150.33|149.17|159.84|165.71|168.68|173.26|138.16|157.15|221.63||||||||||||||||417.33|423.7|469.35|508.49||
2025-07-04 10:01:32|usa_0157|BDX|price_second_month|0|3|2.5391|2.3594|2.1797|2.0391|2.375|2.5235|2.9375|3.3125|3.5235|3.8204|4.2969|6.7969|7.2813|6|8.0782|6.8125|8.3438|5.8282|7.5625|6.3438|6.7813|6.7657|6.6875|6.8282|7.3282|7.3282|7.4375|8.4063|8.2188|9.1563|9.0313|9.6875|8.7032|7.3438|8.6094|8.7657|9.5|10.2344|9.0313|9.6563|9.1875|8.5|9.8125|9.5313|10.7188|11.813|13.125|14.375|14.0938|17.4375|20.5|21.25|20.6875|21|24.625|24.625|23.9688|25.7813|31.8125|35.375|33.3125|42.5|33.5|38.75|28.125|27.25|31|29.1875|30.125|34|35.98|34.33|35.93|33.7751|36.69|37.5945|30.53|29.67|34.4|40|36.54|40.03|48.65|50.2781|48.12|54.78|59.87|57.45|52.63|58.23|63.85|60.43|69.7|71.72|75.95|76.25|76.94|82.73|90.42|84.45|87.38|63.53|61.89|67.68|69.62|74.8|77.87|71.3|68.19|77.93|80|87.55|81.38|73.78|76.22|73.13|75.98|76.67|88.06|98.62|97.38|108.59|115.22|117.7|117.17|140.33|146.72|140.51|141.02|150.25|147.45|166.45|177.21|169.1|183.05|189.23|199.44|228.21|222.02|221.59|261.87|252.75|248.79|233.44|253.92|258.5|237.82|246.93|242.77|||||||||||||||||221.9|225.53|172.59||
2025-07-04 10:01:35|usa_0158|MU|price_second_month|2||||||2.6875|2.4|1.075|0.8|0.45|1.175|1.45|0.8|0.7125|0.5625|1.0375|1.2|0.8625|1.4125|2.0125|1.9375|1.9|1.8125|2.125|1.3375|1.05|0.775|1.225|1.125|0.7875|1.2375|1.475|1.2375|1.75|1.8625|1.4375|1.625|1.9375|2.2125|2.3|4.4875|4.75|5.8375|9.125|9.3438|10|11.063|20.625|31.1875|35.25|17.125|18.1875|9.4375|12.8125|17.4375|17.625|24.3438|13.4063|17.3125|15.5313|16.6875|19|39.0625|18.5625|31.0625|35.6563|31.0938|69.625|81.5|34.75|45.77|45.38|42|22.76|33.75|23.7|19.49|16|8.21|8.5|14.64|14.34|16.11|13.62|13.4284|12.18|10.41|9.71|11.88|12.99|14.68|16.97|15.59|14.45|12.95|11.47|11.87|10.51|6.99|7.72|4.83|4.71|3.72|4.88|6.39|6.79|8.72|9.35|7.28|8.255|10.54|11.32|7.37|5.59|7.595|6.59|6.21|5.425|7.56|9.42|13.24|17.68|23.04|26.12|30.55|33.09|29.265|28.13|18.51|16.56|11.03|10.75|13.74|17.16|24.11|27.67|28.12|44.31|43.72|45.98|52.79|37.72|38.22|42.06|44.89|47.55|53.09|47.89|50.055|52.85||||||||||||||||99.65|91.24|76.95|122.29||
2025-07-04 10:01:38|usa_0159|VRTX|price_second_month|0|||||||||||||||||||||||||||||||||||5.6875|6|4.875|4.75|5.625|3.75|5.75|5|8|8.5|6.375|7.1875|6.875|8.125|7.875|10.375|10.313|13.875|18.625|15.875|16.125|23.125|20.25|17.125|13.844|18.688|14.375|7.625|11.8438|11.75|10.0313|13.9063|13.25|36.3125|36.875|85|55.875|49.75|43.94|36.89|25.3|21.81|19.73|19.9|18.579|11.05|14.5|12.6|8.74|11.27|8.8|9.73|10.62|11.54|13.92|18.4|25.5|43.24|34.5|34.45|44.3|30.69|29.9|38.96|25.39|17.5|28.63|26.86|24.59|30.14|29.77|37.41|38.82|40.54|34.59|33.31|33.13|46.67|53.99|45.27|28.99|38.92|60.04|53.33|39.79|46.82|80.33|75.15|69.42|80.86|72.26|93.57|117.88|119.43|128.29|127.52|129.36|85.49|93.15|94.51|81.61|90.62|123.6|160.54|144.29|166.03|154|184.4|180.79|188.75|166.18|180.02|221.75|224.03|287.96|279.12|||||||||||||||||468.13|479.79|442.05||
2025-07-04 10:01:41|usa_0160|LUV|price_second_month|0|1.2669|1.2628|1.1065|0.8946|0.9378|0.835|0.8884|1.0864|1.0864|1.2236|1.2565|0.9932|0.9547|0.9657|0.9876|1.059|0.856|0.9163|0.6145|0.7517|0.7517|0.6914|0.8395|1.0316|1.1303|1.2675|0.9932|0.9767|1.1303|1.0946|1.1523|1.7531|1.6872|1.6049|1.9012|2.5926|2.8395|2.7984|3.5226|4.4774|5.4321|6.9631|6.8643|6.7407|5.5062|5.2346|4.173|3.481|4.3704|5.1111|4.9383|6.0741|5.4074|4.4938|4.9136|4.642|5.0864|5.5309|7.2408|8.5|7.9074|7.9167|9.5556|13.3889|14.25|11.125|10.875|12.2917|12.7917|15.0833|21.0417|18.6|20|17.89|18.75|21.11|17.0275|14.21|16.7|12.07|16.07|17.09|17.98|13.81|15.51|14.82|15.73|13.85|14.55|13.32|16.5|16.77|16.1|17.32|15.71|15.12|14.31|15.11|14.15|12.26|13.06|15.23|8.65|5.89|6.74|8.18|9.2|12.58|12.44|11.05|13.32|11.83|11.83|8.62|8.38|8.98|9.03|8.94|9.53|11.7|14.17|12.81|18.59|22.44|26.45|32.01|41.82|43.24|37.05|36.7|45.88|41.95|42.48|36.88|46.61|57.8|60.09|52.14|60.67|57.84|51.08|61.3|54.61|56.04|47.6|52.32|57.64|46.19|32.1|37.58|||||||||||||||||32.36|31.06|33.38||
2025-07-04 10:01:44|usa_0161|AFL|price_second_month|0|0.4547|0.495|0.5134|0.388|0.3666|0.4979|0.5192|0.6414|0.7164|0.8167|0.9834|1.2917|1.1|1.2167|0.9042|0.9417|0.8|1.1667|0.9|0.925|0.9333|0.7917|0.8834|1.0333|1.0584|1.175|1.2|1|1.0083|0.95|1.125|1.5667|1.5333|1.6083|1.7834|2|1.925|2.1834|2.1083|2.3333|2.6333|2.75|2.25|2.4688|2.7917|2.9896|2.823|3.146|3.5|3.4065|3.396|3.865|3.766|4.297|5.219|5.047|6.375|6.883|5.766|7.6797|7.9922|6.4688|9.2188|11.0313|12.75|11.2344|11.9688|9.1406|12.9219|13.5|17.5938|15.04|16.215|13.76|13.7|12.85|16.0776|15.305|15.425|15.625|16.455|16.005|17.985|20.305|20.34|20.05|18.81|19.165|20.775|21.61|24|23.125|23.4|22.535|22.07|23.62|26.43|26.655|31.32|31.205|33.565|28.35|23.15|8.38|17.75|20.31|23.015|24.725|22.15|23.625|25.75|29.43|23.895|18.86|21.72|23.625|20.04|23.09|26.495|24.975|27.845|28.895|33.185|32.04|30.615|30.62|29.865|31.125|31.11|29.3|32.62|29.76|34.73|37.09|35.69|36.175|37.69|41.275|43.82|44.44|45.06|46.24|45.74|49.14|51.3|50.18|54.84|42.85|36.47|36.32|||||||||||||||||114|109.47|103.54||
2025-07-04 10:01:47|usa_0162|GLW|price_second_month|0|3.2678|2.8642|2.756|2.4115|2.3918|2.7708|2.6772|2.9824|3.1989|3.7108|4.8427|5.4726|5.699|4.6261|4.3308|4.6655|4.7639|5.7777|3.7403|4.5671|4.0454|4.5474|5.2757|5.3151|6.0829|6.6144|6.2797|7.1065|7.8349|6.26|6.5947|8.7207|9.8034|11.1224|11.9492|10.7878|11.7327|11.1814|12.4413|10.4333|10.4333|9.8428|8.4255|9.5672|10.3546|9.7247|9.4487|10.1177|8.4952|8.6611|7.9974|8.6279|10.1544|9.9884|10.7517|12.5416|16.7916|17.625|14.1458|13.5416|13.1458|8.2083|13.375|17.8333|18.2083|22.1666|31.2291|62.6666|64.479|109.3123|58.5|27.1|18.92|12.01|9.43|6.73|4.8|2|4.43|4.92|7.31|8.25|11.47|12.55|12.39|10.12|12.58|11.47|15.68|19.96|20.25|24.41|24.25|22.23|21.56|20.63|25|23.37|24.29|23.23|27.34|20.54|9.01|10.55|14.7|15.08|16.68|17.63|17.43|15.68|17.66|23.06|20.15|15.03|13.27|13.04|12.99|11.99|12.23|12.61|15.37|14.04|17.08|19.27|21.3|20.86|21.02|24.4|20.92|17.21|18.73|18.3|20.89|22.69|24.03|27.61|29.1|28.76|32.39|29.08|27.17|33.51|32.22|34.81|28.84|27.85|29.04|23.86|22.79|32.46|||||||||||||||||48.67|50.15|49.59||
2025-07-04 10:01:50|usa_0163|CME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.006|12.048|14.38|13.694|16.998|25.84|27.478|39.142|41.982|43.238|55.104|74.02|82.43|87.38|90.28|107.398|115.4|105.204|110.8|124.6|104.3|87.44|68.398|42.352|35.522|59.652|53.704|65.738|58.616|61.932|49.1648|57.878|58.736|57.258|53.424|47.806|57.898|50.702|54.51|54.64|58.52|65.49|72.39|81.95|76.22|71.67|73.51|83.53|94.2|93.46|98.29|96.16|90.71|97.95|107.84|112.29|121.46|118.2|126.06|141.87|166.16|160.11|173.31|189.31|175.4|187.92|217.29|206.9|198.82|176.53|172.2|||||||||||||||||238|253.77|289||
2025-07-04 10:01:52|usa_0164|BHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:01:53|usa_0165|EXC|price_second_month|0|8.75|8.125|7.5|7.125|6.125|5.9375|7.375|7.6875|7.1875|7.5|7.875|9.6875|8.75|11.6875|11.75|11.75|10.0625|10.625|9.5625|9.375|8.75|8.9375|9.8125|9.75|10.375|10.875|11.0625|10.0625|8.25|7.5625|8.375|9.625|10.125|10.625|12.125|12.25|12.75|12.875|13|14.75|14.875|16.3125|14.0625|13.4375|13.625|13.625|12.063|13.375|14.063|13.313|14.5|14.125|12.313|11.75|12.75|11.25|9.5|11.907|12.157|9.907|14.125|17.125|20.063|17.813|24.469|20.313|16.469|18.657|21.969|24.094|33.125|32.685|33.91|27.3|22.305|24.64|26.753|23.41|25.095|24.575|28.65|29.45|30.91|33.57|33.3027|36.85|41.71|45.36|46.85|53.89|52.04|57.11|56.61|60.98|60.73|65.93|78|70.67|81.07|74.85|88|75.96|56.21|47.22|48.01|50.02|48.18|43.3|38.6|40.72|39.37|41.76|41.85|43.12|44.31|39.07|36.98|36.47|30.22|30.99|31.34|30.49|26.91|30.41|36.83|33.42|36.17|33.92|33.83|30.76|27.31|31.49|34.27|34|32.51|36.71|36.31|37.87|41.71|37.04|41.39|43.71|46.39|48.59|48.08|47.26|44.4|43.11|38.31|36.91|||||||||||||||||39.56|44.2|43.82||
2025-07-04 10:01:56|usa_0166|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|53.1982|53.36|53.2496|71.55|||||||||||||||||63|53.53|54.92||
2025-07-04 10:01:58|usa_0168|CCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3127|19|19.4379|15.125|19.5|32.25|25.125|35.313|24.5|25.125|17|9.91|11.6|5.9|4.75|2.25|3.81|4.2|7.3|10.24|11.6|11.94|13.16|13.46|16.88|16.74|17.78|23.42|26.61|30.5|31.81|33.61|34.4|34.84|35.78|36.11|40.56|36.62|41.55|37.51|13.92|16.8|23.7|27.94|37|38.4|36.22|40.88|42.37|45.19|41.39|43.43|39.35|51.81|53.6|63.15|67.55|67.9|73.33|68.96|74.59|74.4|76.42|78.34|82.38|87.6|81.92|85.33|86.73|84|91.29|94.19|85.42|93.53|100.78|107.27|111.84|110.06|102.16|113.76|107.96|120.13|127.83|145.17|132.32|143.29|159.59|160.97|||||||||||||||||106.25|94.1|100.35||
2025-07-04 10:02:00|usa_0169|VIAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:02:01|usa_0170|BBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:02:01|usa_0171|PRGO|price_second_month|0||||||||||||||||||||||||||||||||||||15.75|14|15.875|20.875|20.5|22.375|29|29.75|29|15.5|15.25|12|13.875|11|13.5|13.125|14|11.25|9.125|9.25|12.125|12|14.3125|14.25|10.75|11|8.5|8.375|8.375|9.1875|7.9375|8.4063|7.375|6|7.4063|7|10.125|13.93|16.14|12.47|11.19|14|10.692|12.61|11.75|14.63|14.05|15.17|19.54|20.46|19.64|18.04|17.57|15.54|14.33|14.51|15.89|16.82|16.14|16.78|16.7|19.56|20.71|30.9|33.42|36.61|34.99|34.41|20.09|26.86|29.52|40.14|49.57|59.41|57.01|60.24|76.43|85.56|94.74|97.9|103.06|103.89|109.97|103.5|113.17|115.84|121.55|155.89|164.44|138.2|148.74|160.19|154.47|190.3|182.97|149.39|126.25|95.84|90.99|86.34|74.77|72.85|78.96|87.21|81.46|73.16|76.51|62.28|48.7|42.02|46.78|51.23|50.69|54.77|52.3|||||||||||||||||28.54|29|26.77||
2025-07-04 10:02:04|usa_0172|PSA|price_second_month|0|18.25|15.625|17|16.5|15.75|17.375|17|18.875|20.875|20.25|18.75|18|14.125|16.5|16|15.5|14.25|14|11.625|12.25|11.125|11.5|11|11.75|13.875|12.875|11.625|7.875|8.125|6.875|6.625|7.625|8.375|8.375|8.5|9.5|9|9.125|9.375|11.375|11.875|13.5|14.375|14.875|16.25|15|13.5|14.75|15.875|18.375|18|21.375|21|21.5|25.375|26.875|26.625|28.063|27.625|30.813|30|23.375|26.5625|25.5|29.1875|26|22.8125|22.0625|22.3125|24.375|21.9375|25.73|27.62|33.16|34|36.76|36.74|31.9|31.11|33|34.17|36.89|44.4|47.73|45.99|50.85|53.38|54.56|60.13|67.52|70.6|78.02|71.68|86.65|96.28|101.27|89.5|75.78|77.34|81.36|88.13|88.32|69.89|55.48|66.61|70.55|79.58|82.19|92.69|98.02|96.6|112.25|118.34|123.73|131.9|134.07|133.47|145.56|140.64|151.21|151.8|152.67|152.7|169|172.38|175.18|187.63|197.22|193.54|201.27|240.06|249.49|253.71|223.94|209.3|227.46|215.35|205.34|213.12|194.44|211.84|212.58|213.26|211.49|237.88|264.74|210.68|209.12|202.74|212.4|||||||||||||||||348.05|303.62|308.41||
2025-07-04 10:02:07|usa_0173|INTU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||2.7084|2.9375|3.5521|3.0312|2.7709|3.6458|5.5625|6.5|6.3333|7.8333|13|7.5|7.875|5.25|5.2917|3.875|3.8229|5.3333|6.875|8.0625|10.2083|7.7604|12.0833|16.9583|15.0208|14.6093|29.9688|27.1875|20.6875|28.5|19.7188|13.875|19.995|17.9|21.39|19.18|24.86|22.765|23.46|18.6|22.3|24.12|26.43|22.315|19.29|22.7|22.005|21.885|22.555|22.405|26.65|26.595|30.27|32.09|30.51|27.36|30.08|30.3|31.61|27.01|27.57|31.61|23.79|27|28.19|28.5|30.73|34.32|34.77|43.81|49.3|53.11|51.86|47.44|52.59|60.16|59.35|58.88|59.4754|65.66|61.04|66.31|76.32|77.73|80.53|87.65|92.19|96.96|100.77|88.75|96.5|104.01|111.61|110.01|114.61|115.99|132.81|142.14|157.78|173.35|204.305|227.4|196.85|261.41|261.33|265.94|261.93|230|296.19|326.21||||||||||||||||621|628.5|613.99|787.63||
2025-07-04 10:02:10|usa_0174|AON|price_second_month|0|4.9815|5.0185|5.7407|4.8149|4.3703|4.9815|5.2964|6.5185|7.0741|6.5741|7.5371|8.8704|8.7593|8.7037|8.1482|8.537|7.2964|8.7407|6.9259|7.7407|7.3703|8.1111|8.1481|8.4074|10.0741|10.3333|11.5185|11.0741|11.6297|10.3704|10.2222|10.2964|12.1111|11.2223|10.9259|12.6667|12.6667|13.2964|14.9259|15.1852|15.4445|16.4445|14.6667|14.7777|14.7223|15.2223|14.055|15.445|16.222|17.3333|20.945|23.1111|22.389|22.445|27.055|28.167|32.5|33.959|35.25|39.875|42.7083|41.6667|38.4167|39.2917|43|33.375|35.6875|21.0625|35.125|37.3125|31.0625|34.27|35|37.15|35.9788|34.63|33.4349|19.76|18.24|19.45|25.66|22.2|21.94|26.23|27.63|25.95|21.12|24.51|24.93|29.92|36.41|39.61|35.65|34.57|35.68|37.64|42.92|43.32|49.97|41.61|47.19|47.49|45.3|38.24|36|41.76|38.73|40.94|39.47|36.24|40.12|52.64|52.15|46.73|45.97|46.81|46.5|51.96|56.8|61.09|63.67|66.38|81.64|85.6|89.94|87.16|92.49|100.36|101.22|93.44|94.74|95.29|109.27|111.35|114.1|115.65|130.91|139.16|140.22|140.32|139.87|145.56|165.11|171.53|180.07|194.85|203.61|208|196.95|199.99|||||||||||||||||391.54|409.12|372.08||
2025-07-04 10:02:13|usa_0175|HUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||11.75|12.625|16.25|19.5|20.5|21.25|22.375|23.5|21.125|18.25|28|24.5|22|18.75|18.875|19.625|22.75|23.563|22.188|25.4375|31.0625|13|19.8125|17.5|12.5625|9.0625|7|6.8125|5.625|8.5625|12|13.5|9.55|12|12.58|13.1|15.22|13.3|10.41|9.8|12.99|17.59|22.33|21.92|17.07|19|24.82|33.27|36.36|48.16|45.83|51.67|50.63|60.93|54.1|59.91|62.05|64.09|77.03|68.33|51.05|46.4|30.23|23.67|31.33|35.7|41.51|47.33|46.05|47.79|56.04|65.01|80.53|77.64|88.68|87.1|76.39|70.08|65.41|68.26|80.78|92.08|103.99|112.46|124.46|128.74|137.97|164.38|214.65|182.79|168.66|176.97|172.51|178.71|212.64|211.25|232.26|257.62|260.86|271.82|290.98|333.26|329.47|285.04|244.86|283.21|341.23|319.68|410.65|415.17|||||||||||||||||296.38|270.42|233.13||
2025-07-04 10:02:17|usa_0176|EQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||16.25|16.4375|16.875|16.5|13.563|13.563|14.313|14.75|15.5|15.875|15.5|17.688|20.063|22.625|23.625|24.344|25|24|24.469|19.9688|21.1563|20.5|23.9688|22|20.0938|19.9688|22.3125|24|25.5|26.05|26.825|29.455|28.915|26.95|28.94|27.92|26.12|24.28|26.48|29.08|29.36|29.75|29.4359|32.39|33.71|32.81|35.9|37.77|40.76|45.28|44.1|49.87|53.26|50.79|50.67|40.24|37.21|38.18|42.29|42.2|30.43|17.6|24.34|27.31|32.21|36.08|45.13|45.83|49.98|55.11|61.83|61.18|55.19|56.89|61.1|60.4|55.51|55.04|56.55|51.89|51.54|58.47|61.8|66.47|70.84|77.03|74.32|71.25|79.82|74.49|69.21|64.87|60.01|63.07|65.09|67.15|66.82|56.23|63.99|67.75|71.25|73.69|76.57|84.76|85.1|75.1|60.56|56.45|||||||||||||||||76.66|74.17|70.14||
2025-07-04 10:02:19|usa_0177|AMAT|price_second_month|1|0.3516|0.3282|0.3008|0.2422|0.2422|0.2286|0.211|0.2149|0.1641|0.1485|0.1622|0.2129|0.1797|0.1485|0.1485|0.2657|0.3086|0.4571|0.3047|0.3985|0.5391|0.4258|0.3477|0.3711|0.4024|0.418|0.4454|0.4454|0.5938|0.3594|0.336|0.4649|0.4454|0.4102|0.5508|0.6231|0.625|0.8516|1.0547|1.3438|1.6875|2.2344|2.4219|2.7813|2.6719|2.9219|2.641|3.446|5.4141|6.4063|4.9219|4.3594|3.8125|3.4531|4.4922|5.7969|8.8516|11.9063|7.5313|8.8281|7.375|6.3125|10.6719|15.4219|18.4688|19.4219|31.6719|47.125|45.4688|29.6563|19.0938|21.75|24.85|14.22|20.05|27.135|19.02|11.55|13.03|12.58|15.84|18.13|22.44|21.33|19.62|16.49|17.1|16.25|16.18|16.96|17.94|17.51|16.28|17.73|18.45|18.32|19.87|20.7|17.76|19.51|19.09|15.13|10.13|10.75|11.01|13.38|13.94|13.4675|12.02|11.68|14.05|15.62|13.01|10.355|10.71|12.445|11.445|11.165|11.44|13.48|14.92|17.531|17.68|20.415|22.55|21.61|24.92|22.56|19.22|14.69|18.67|21.18|23.97|30.15|32.27|38.9|41.31|52.09|51.12|55.61|46.19|38.65|32.74|39.66|44.91|49.9|61.04|45.82|60.45|59.45||||||||||||||||202.05|162.63|145.12|183.07||
2025-07-04 10:02:23|usa_0178|AEP|price_second_month|0|19|17.875|18.5|16.875|15.75|18.25|20.5|20.875|22.875|21.625|22.625|26.5|25.875|30.875|29.125|29.5|26.625|27.375|25.125|28.375|28.625|27.25|27|26.5|27.5|30|31|30.5|29|26.5|28.25|28.5|28.75|30.125|31.625|30.875|31.625|32.5|31.125|35.625|34.5|38.75|36.125|33.125|28.875|31.5|33|33.875|34.25|34.125|37.625|42.875|40.125|41.5|41.5|41.75|40.75|43.6875|49.5625|48|45.375|45.25|46.375|41.625|43.375|36.3125|31.375|28.125|35.5625|35.25|46|47.54|50.2|45.77|41.25|43.85|42.7237|34.1|28.42|21.78|29.04|28.31|27.69|34.5|31.77|32.73|34.17|33.4|35.69|37.18|36.54|36.5|34.27|36.48|41.51|44.9|47.63|44.48|47.67|40.92|42.33|39.04|31.29|28.05|26.34|31.43|32.19|33.62|31.96|35.41|35.6|35.78|38.2|38.63|39.68|37.61|38.51|42.99|42.65|46.79|45.82|42.8|47.06|50.2|53.35|53.7|57.55|57.58|56.29|54.29|56.01|61.75|64.73|64.57|59.05|66.97|71.78|73.63|77.63|65.58|67.95|71.73|77.74|81.15|86.12|91.15|91.35|89.26|85.25|78.83|||||||||||||||||99.86|106.05|103.49||
2025-07-04 10:02:26|usa_0179|TWTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.77|34|49.43|41.74|48.08|36.51|24.38|25.52|18.3|15.22|18.38|18.19|15.77|18.43|16.93|20.79|31.86|34.36|35.64|31.45|31.71|37.29|42.14|30.96|35.21|34.01|40.55|||||||||||||||||||||
2025-07-04 10:02:27|usa_0180|DFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28|14.16|17.25|15.21|10.23|5.74|9.1|13.12|15.13|13.84|14.21|13.97|18.28|21.1|23.84|23.9|22.74|29.69|33.36|37|41.25|38.93|47.49|48.71|53.27|57.07|58.68|62.44|65.55|60.54|59.8|52.35|55.95|46.46|56.81|58.07|67.62|71.29|58.86|59.5|67.63|79.63|72.81|79.24|70.89|71.62|76.52|76.76|84.87|75.32|47.51|49.57|||||||||||||||||||||
2025-07-04 10:02:28|usa_0183|ICE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.928|10.628|12.484|20.162|32.518|29.55|27.034|32.094|26.862|27.84|17.114|14.884|11.628|20.496|17.97|21.584|20.562|22.62|19.938|22.846|25.576|24.23|23.59|22.662|27.592|24.936|27.27|26.238|31.292|33.902|36.658|42.656|43.39|39.478|37.138|44.216|46.962|46.736|48.81|51.83|47.578|54.138|55.992|54.41|57.13|59.87|64.83|67.66|73.08|71.27|75.75|78.92|75.5|81.83|93.48|93.75|89.22|94.23|104.38|||||||||||||||||160.96|173.23|179.8||
2025-07-04 10:02:30|usa_0184|DVN|price_second_month|0|||||||||||||||||||||||1.9375|3.5|4.25|4.1875|5.875|6.125|6.5625|6.375|5.6875|5.3125|5.375|5.25|5.5|4.3125|5.5|7.625|6.9375|9.75|10.6875|12.1875|9.1875|9.75|10.625|10.5|9.625|9|10.75|10.563|12.063|11.188|12.75|11.375|18.125|15.625|18.5|21.344|19.438|17.032|18.344|13.219|16.469|11.719|17.375|19.3125|17.625|18.625|29.9063|29.2813|24.625|28.5|29.105|23.135|17.195|21.84|26.125|23.5|22.895|24.1|26|25.875|24.68|28.39|29.68|32.405|41.42|46.79|45.9|60.77|60.2|58.63|57.36|62.49|73.37|65.7|76.78|75.31|82.81|102.72|115.94|102.05|72.34|43.67|63.24|61.38|67.35|68.86|63.85|60.28|70.57|91.44|84.07|67.83|65.46|73.31|59.52|57.83|51.67|54.26|56.85|57.09|60.62|64.42|73.9|75.42|58.97|61.59|65.22|42.66|46.01|19.68|36.09|43.33|48.33|43.36|33.98|31.4|38.53|30.67|41.57|42.93|27.03|29.51|25.16|21.99|21.89|16.24|10.81|10.87|||||||||||||||||37.95|36.22|30.26||
2025-07-04 10:02:33|usa_0185|SRE|price_second_month|0|9.75|9.875|10.625|10.125|9.25|10.375|11.3125|11.375|13.4375|13.375|13.125|15.8125|16.9375|21.0625|18.25|18.5|16.375|17|15.5625|16.75|16.75|17.6875|19.6875|18.9375|19.8125|21|21.625|21.375|21.5625|20.6875|22.375|21.6875|19.0625|20.875|22.0625|22.5|23.375|24.625|23.375|26.5|25.75|27.375|25|23|20|19.5|19.75|21.625|22.625|21.75|22.75|23.125|21.75|22.875|22.375|22.375|23.625|24|26|25.5|25.563|25.4375|25.0625|21|21.5|22.3125|18.5|18|18.8125|19.5|24.4375|22.35|27.3|27.09|23.16|22.32|25.0063|24.01|23.17|23.2|27.27|29.75|28.32|31.7|33.006|36.15|36.98|40|39.67|44.82|43.95|47.84|44.97|49.72|54.5|60.05|61.32|55.03|62.62|53.13|57.81|57.92|46.67|41.57|45.68|50.17|53.14|49.17|46|50.92|50.09|53.23|55.17|52.52|53.19|59.24|65.01|66.2|68.42|77.76|81.3|84.42|88.44|94.47|100.35|105.97|111.73|108.2|107.47|94.85|99.23|96.51|107.12|104.63|99.8|110.29|116.49|117.93|120.99|108.98|106.53|116.08|115.22|120.44|131.45|141.63|147.27|139.78|126.31|123.65|||||||||||||||||93.67|71.57|78.59||
2025-07-04 10:02:36|usa_0186|NFLX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9357|0.7171|1.1786|1.6136|2.26|3.2543|4.9143|4.5643|1.9929|1.5643|1.6071|2.0629|3.0571|4.1714|3.83|3.99|2.87|4.2271|3.2186|3.3129|2.4571|3.1071|4.5114|4.4586|4.37|3.09|5.3171|5.7271|6.2214|8.5243|9.2657|15|17.9314|26.8157|34.3986|35.3714|33.7543|10.0643|16.1886|9.6729|8.9929|11.7714|26.3314|32.6514|40.48|48.5029|64.6043|55.9714|67.8871|52.5914|67.8443|88.8386|115.03|125.03|89.05|97.89|97.45|118.04|142.13|157.95|174.69|196.32|291.38|344.72|370.98|258.82|356.87|354.39|293.75|310.48|369.03|414.77|491.87|||||||||||||||||886.81|980.56|1207.23||
2025-07-04 10:02:39|usa_0187|MYL|price_second_month|0|0.2015|0.2279|0.3533|0.3236|0.4724|0.975|0.8825|1.2692|1.6064|1.3684|1.3154|1.2263|1.7452|1.3086|1.1728|1.5679|1.4938|1.4074|0.963|0.9877|1.1975|1.0617|0.8272|0.7901|0.9753|1.4321|2.1728|2.1975|2.1728|1.6914|1.9382|2.2222|2.3704|2.7778|3.605|3.3457|3.4568|4.7407|5.9259|6.0247|5.7284|4.4692|5.3086|4.6667|3.7778|5.0864|5.6793|6.1727|5.654|6.778|6.926|5.778|5.63|4.852|4.37|4.9633|4.4813|6.2967|6.574|6.0367|8.8889|6.7778|9.8333|8.0926|7.5185|5.8704|6.9815|6.8148|7.963|7.8704|7.0926|6.9333|9.4252|9.7748|10.2163|9.0015|9.1674|9.6741|9.9941|19.0333|19.2533|24.2667|25.32|23.5|22.31|17.42|18.16|17.6|16.5|18.39|20.89|23|20.91|20.32|20.29|21.17|19.77|15.1|14.38|11.84|13.35|12.89|9.41|12.43|13.21|14.67|17.87|21.34|19.44|17.16|19.57|22.87|23.545|20.75|19.53|23.44|21.67|23.57|27.18|29.61|30.48|35.34|44.13|55.57|49.84|48.6|58.61|57.325|72.63|49.59|51.3|45.07|43.34|42.36|36.61|41.85|38.98|31.48|36.53|40.32|38.46|39.13|33.86|26.39|16.8|19.47|18.78|17.19|17.07|16.38|||||||||||||||||||||
2025-07-04 10:02:41|usa_0188|ILMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4375|7.6875|4.675|5.535|4.98|3.5|3.2|1.875|2.5|1.385|1.035|1.795|3.05|3.395|3.315|2.875|3.94|4.96|5.145|5.985|8.34|12.715|13.065|16.995|19.575|16.795|16.665|23.69|26.12|36.205|38.11|46.34|21.97|35.54|35.91|35.28|27.99|37.18|39.63|42.89|60.2|71.88|71.2|51.66|27.71|51.45|43.03|41.6|50.52|49.02|70.69|77.21|92.3|178.11|157.38|179.08|186.26|195.46|205|197.61|174.62|149.11|143.48|168.99|134.75|167.4|174.72|199.74|215.35|228.02|271.73|353.01|310.5|299.82|312.45|281.34|315.62|265.67|354.41|353.35|||||||||||||||||144.15|88.74|82.24||
2025-07-04 10:02:43|usa_0189|VFC|price_second_month|0|2.2149|1.8438|2.1172|1.5938|1.5|1.5469|1.6484|2.0234|2.3906|2.5156|3.2891|3.9453|3.5781|4.3438|4.2813|4.9063|4.6094|5.5938|2.9688|4.0938|3.5938|3.75|3.5469|3.8906|4.0156|4.3906|4.125|3.8281|3.7656|2.4688|1.9688|3.2344|3.875|4.0469|4.3906|5.2813|5.7813|5.9219|7.1563|6.2656|6.25|5.75|5.4531|6.375|6.1406|6.6094|6.0625|6.4375|6.6563|6.8438|6.5|6.7188|7.6094|7.4688|8.4844|8.6875|9.7656|11.0469|11.5469|11.9219|13.2969|9.4688|12.2656|12.0313|11.5|9|7.4688|6.1719|7.1719|5.7188|6.7344|9.0225|10.34|8.6425|9.495|10.5125|10.625|10.1525|9.465|8.4625|9.5175|10.025|10.3175|11.2325|11.7444|12.335|13.4975|14.94|14.1075|14.8275|14.1625|13.7|15.7325|17.4725|19.5975|19.9275|23.445|19.9625|18.6975|19.01|18.925|19.8125|13.0725|12.975|14.205|17.39|18.18|19.345|19.3375|17.6425|20.72|23.9175|24.9175|29.265|34.6725|36.5125|35.26|38.17|40.1275|40.315|45.965|46.8025|58.645|58.59|63.02|64.12|75.17|76.66|70.43|72.43|64.7|65.11|62.32|62.05|54.51|52.45|53.8|62.87|72.96|74.57|81.16|92.13|81.29|81.8004|81.88|81.95|88.54|72|56.1|65.75|||||||||||||||||20.23|24.93|12.46||
2025-07-04 10:02:47|usa_0190|APA|price_second_month|0|6.6875|7.5|5.5625|6.5625|6.6875|6.375|5.4375|5.5625|5.75|5.4375|6.125|4.625|4.625|4.5|4.3125|4.9375|5.375|6|3.625|4.1875|3.875|3.6875|3.5|4.3125|6.4375|7.6875|8.25|7.75|7.625|8.375|8.4375|7.375|8|9.125|8.3125|6.25|8.8125|10.125|9.5625|12.3125|13.0625|15.875|10.9375|12.5|13.5625|12.6249|14.0009|12.5006|14.501|14.5622|13.3125|13|14.3128|14.6881|18.1878|16.1873|17.1252|19.8441|18.3749|14.7186|14.7998|9.9026|9.9567|8.6309|15.5844|19.697|15.5032|15.7738|26.3528|27.2727|22.619|25.4112|25.7792|20.316|19.9091|25.119|26.5104|26.219|25.6571|31.0857|32.96|34.49|35.9|41.17|40.5594|44.69|54.06|62.88|58.76|71.62|65.28|66.92|64.88|65.28|69.93|68.46|80.75|77.38|96.79|114.71|134.06|114.38|77.3|59.09|84.26|84.95|95.28|103.64|89.54|89.85|107.64|124.62|124.6|103.07|99.44|107.93|81.38|85.75|77.09|74.27|82.13|85.68|91.49|79.29|93.22|101.83|64.09|65.84|59.84|45.24|49.18|38.28|57.14|49.7|65.95|52.59|46.76|38.84|41.83|34.15|40|43.83|35.13|33.18|26.07|21.57|22.28|24.92|10.79|14.8|||||||||||||||||22.65|20.7|17.01||
2025-07-04 10:02:50|usa_0191|ABC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.7596|3.5174|3.5174|4.0938|4.6246|4.776|6.1102|5.1704|6.0723|7.8538|7.0955|6.5953|5.7084|7.7626|9.0517|7.1717|6.262|3.0022|3.533|5.8826|8.5209|11.9472|13.0315|13.9994|15.632|14.4336|16.4228|18.7007|17.5896|14.0746|13.342|15.2075|14.1207|15.353|14.0771|14.5501|13.1237|14.2978|14.5307|15.6635|18.1136|19.4915|22.3127|21.1483|21.4249|22.3127|25.5197|24.8501|23.925|22.685|20.86|20.665|20.505|15.675|15.88|18.55|21.31|24.69|28.04|31.28|27.28|30.85|37.91|41.22|39.58|37.15|37.37|36.99|38.52|42.22|47.2|54.08|56.92|70.53|67.85|73.18|77.39|91.05|102.76|112.56|100.04|98.64|86.62|74.98|86.97|77.99|91.51|91.77|80.25|84.82|95.16|82.14|89.97|88.9|83.3|77.86|82.27|87.91|84.32|95.34|97.03|||||||||||||||||||||
2025-07-04 10:02:52|usa_0192|WM|price_second_month|0|||||||||||||||||||||||5.25|4.8126|4.875|3.5|4.125|3|3.875|9.25|10.5|11.75|18.5|28.5|32|34|26|24.25|27|28|24.25|24.75|21.5|26.25|23.75|29.25|24|22.25|25.003|26.9528|27.0674|26.2646|32.3433|29.5907|33.0315|29.0172|29.1319|29.3613|22.5944|22.9385|29.8201|29.4167|28.5833|32.5834|35.25|21.8125|16.25|15|20.375|18.9375|23.9375|25.37|27.98|30.93|29.3|26.31|27.454|25.43|24.92|19.9|25.47|26.61|29.41|28.5|28.7389|27.79|29.81|29.24|29.49|27.43|29.91|33.26|36.62|34.28|36.61|34.05|38.67|37.67|34.32|32.83|37.93|35.18|29.2|27|27.59|29.93|32.84|33.02|32.51|33.09|34.25|37.06|38.88|33.04|31.3|34.98|32.44|34.58|32.57|37.32|41.93|40.44|45.68|41.5|44.68|46.97|48.73|54.48|49.65|50.06|53.77|55.85|60.95|63.94|69.52|73.32|72.91|77.11|82.25|86.32|82.71|90.9|93.75|101.25|109.35|119.35|112.91|110.81|106.75|114|||||||||||||||||228.22|232.78|240.97||
2025-07-04 10:02:55|usa_0193|HCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.83|19.06|24.05|26.93|26.35|28.35|30.7|36.68|38.03|38.57|46.52|51.52|53.39|68.98|69.69|71.54|82.19|83.11|68.99|69.84|78.02|76.12|71.52|87.24|81.99|77.39|80.14|99.25|104.9|131.79|143.99|144.04|123.04|117.4|138.9|128.37|113.66|131.63|||||||||||||||||327.22|306.3|381.39||
2025-07-04 10:02:57|usa_0195|SHW|price_second_month|0|3.5625|2.9219|3.2969|2.9219|3.1875|3.8282|3.5|4|4.9375|4.6563|5.1875|6.7813|7.5|6.5313|7.0625|8.1563|8.6875|8.4688|5.2813|7.1875|6.625|7.4688|6.5625|6.5313|7.4688|8.3125|8.4375|8.0938|9.4375|8.25|8.8438|10.625|12.625|11.9375|10.875|13.5625|14.125|14|15.5625|16.375|15.4375|17|16.5|17.625|15.75|16.5625|15.375|16.813|18.375|17.938|19.813|21.188|22.438|21.875|28.375|28.063|30|27.438|28.563|33.438|33.25|23.875|28.375|24.0625|30.8125|24.375|21.4375|19.125|23.25|23|21.8125|25.1|21.34|22.65|27.99|26.42|31.5954|27|28.83|26.7|27.38|30.08|32.43|35|39.3|41.3|44.6|44.3|44.45|46.36|43.84|45.55|48.37|51.64|62.55|66.55|67.64|69.01|62.83|51.78|56.15|58.55|58.93|45.95|52.8|60.2|60.84|63.38|76.63|70.38|74.17|82.12|87.84|75.74|86.83|103.15|129.64|143.08|152.52|161.59|188.53|172.4|183.03|200.48|204.61|218.11|244.86|285.2|288.18|255.81|276.07|270.5|291.09|283.71|268.67|308.54|331.77|339.27|399.42|401.58|379.25|455.58|424.07|433.2|419.45|526.75|583.13|516.75|593.85|671.05|||||||||||||||||397.4|362.27|358.81||
2025-07-04 10:03:00|usa_0196|PXD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.938|22|23.25|17.125|14.25|5.375|10.875|11.375|9.25|8.3125|13.125|13.6875|14.375|16.85|21.5|17.6|16.58|18.03|24.16|25.11|23.96|24.6|26.59|25.2|27.47|31.05|31.8|33.45|35.31|39.41|39.89|48.33|53.02|42.09|39.52|41.7|41.64|38.49|49.85|40.74|46.4|44.79|70.61|56.77|19.15|15.62|25.61|28.78|41.73|48.8|58.6|57.82|77.45|97.76|90.73|76.48|87.51|111.91|100.68|98.37|105.52|126.1|143.53|176.77|183.13|195|202.81|204.47|160.81|156.95|151.53|125.01|146.58|124.55|162.48|179.05|185.51|197.72|173.66|128.8|154.08|170.23|199.5|174.74|147.17|145.35|147|123.42|129.56|122.78|93.72|107.7|||||||||||||||||||||
2025-07-04 10:03:02|usa_0197|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|||||||||||||||||113.8|127.27|160.37||
2025-07-04 10:03:04|usa_0198|CMI|price_second_month|0|6.9375|8.375|9.5|9.375|8.2344|9.4063|9.2813|9.875|8.7344|8.0782|8.3438|9.6719|8.9219|7.4844|7.9688|10.4375|11.5938|10.8282|5.4688|6.9688|6.1407|5.7344|5.9375|7.9532|8.6407|7.5625|6.4063|5.8907|6.2969|4.8125|4.25|5.2188|5.0625|4.8907|5.9063|7.9063|9.1563|7.9063|9.5469|10.7032|10.5625|10.3594|11.8125|12.2188|10.7188|10.0625|10.875|11.375|11.375|9.7813|9.8125|10.5313|10.625|9.5|11.3125|12.6563|15.9375|19.2344|16.0938|14.4688|13|10.1719|9.2813|10.25|12.6563|14.8125|10.125|8.3281|8.1406|8.875|8.8281|9.2375|10.5875|9.4375|9.065|10.395|9.2025|7.4475|7.86|5.9925|8.57|12.46|11.6125|12.35|14.56|16.8225|19.905|18.3525|16.9875|21.6175|22.25|27.07|27.5525|28.705|29.98|33.65|47.115|59.21|58.45|50.38|70.42|65.16|25.58|20.8|32.43|45.32|44.9|56.78|67.98|74.41|97.12|101.12|105.24|92.92|96.33|120.57|96.95|97.11|98.16|115.87|119.63|123.2|132.36|145.92|152.93|145.11|145.62|142.23|135.55|121.75|100.37|97.57|114.47|125.61|141.78|148.49|157.7|159.38|167.4|168.17|142.39|141.8|151.06|154.09|150.76|149.27|182.86|151.29|169.6|207.25|||||||||||||||||375.04|368.18|321.48||
2025-07-04 10:03:07|usa_0199|PCG|price_second_month|0|16.25|15.5|16.625|13.875|13.5|14|16.75|17.375|19.625|18.75|19.5|22.75|23.125|27.25|25.375|26.125|20.75|20.375|17.5|17.5|15.875|16.875|18|17.75|19.5|20.375|21.375|22.625|22.875|20.875|24.875|25.25|25.875|27.5|31.125|30.375|32.125|32.375|31.875|35.25|34.375|35.875|34.375|31.625|25.75|24.625|23.875|25.625|29|28.75|27.5|25.625|23.25|22.625|24.125|23|23.125|23.1875|28.25|30.1875|31.5|32.125|30.9375|31.5|33.75|30.3125|22.375|20.625|25.9375|28.9375|27.4375|13.96|11.4|16.4|18.3|21.21|21.4968|11.35|13.81|12.75|17|22.17|25.12|28.17|28.5992|29.19|33.26|35.18|35.77|37.52|36.78|38.05|39.68|41.93|45.93|46.43|49.26|44.5|46.27|37.66|39.59|41.33|38.04|38.22|36.71|40.59|42.34|41.92|41.5|46.76|46.93|46.06|43.38|42.35|38.84|41.68|43.7|43.41|40.95|42.64|44.91|41.36|40.37|44.06|45.87|46.48|50.5|53.73|53.47|49.58|52.73|56.73|60.08|61.94|58.8|66.75|68.38|70.38|54.24|41.09|43.33|46.18|26.38|17.03|17.1|10.45|7.46|15.5|11.86|9.26|||||||||||||||||21.63|16.34|16.88||
2025-07-04 10:03:10|usa_0200|BSX|price_second_month|0||||||||||||||||||||||||||||||||||||||4.8438|4.6875|4.6563|3.875|3.3125|3.0938|3.9063|3.6875|4.1563|4|5.407|7.1875|9.9375|10.125|12|10.7188|11.5313|14.5938|16.5625|13.3438|17.625|11.2969|14.9375|15.9375|17.3125|12.375|13.25|18.9688|16.9688|10.5625|9.125|12.8125|9.4688|6.4375|8.245|8.66|9.55|13.3|11.18|13.923|14.575|21|22.085|26.05|30.05|35.89|40.85|44.3|35.73|34.81|32.66|27.09|26.88|26.48|24.42|20.68|17.44|15.85|16.31|15.67|12.83|12.63|12.59|13.29|12.56|6.17|7.02|9.4|11.75|8.37|7.74|6.05|5.19|6.42|7.16|7.18|6.78|5.9|6.22|5.74|5.4|5.54|7.39|9.24|10.58|11.58|13.1|12.83|12.68|12.87|16.9|18.27|16.74|18.28|16.98|22.71|23.82|20.46|24.55|27.03|27.55|26.28|27.26|30.39|35.56|37.67|40.12|38.41|42.73|43.25|37.39|37.99|41.02|||||||||||||||||90.66|103.79|105.26||
2025-07-04 10:03:12|usa_0201|AMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.45|44.02|44.53|45.79|52.67|62.9|61.82|58.78|56.04|53.06|46.18|43.22|12.37|15.94|29.72|28.04|38.14|39.26|38.45|43.58|51.29|63.4|60.48|44.96|42.73|56.18|47.31|54.47|59.77|68.11|80.81|86.14|105.47|108.63|110.56|125.21|130.46|133.63|128.27|112.67|113.62|82.92|99.77|100.66|113.79|131.5|122.98|137.2|159.58|160.28|141.01|141.25|129.75|134.89|145.88|126.15|158.26|164.47|131.93|157.72|||||||||||||||||573.97|537.3|509.24||
2025-07-04 10:03:15|usa_0202|MPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.19|16.135|21.43|18.615|24.915|29.625|41.37|41.855|37.02|42.17|42.075|44.905|45.39|45.045|52.5|50.22|43.77|57.19|31.61|34.83|42.68|45.98|49.6|52.42|52.33|61.4|64.06|79.55|83.12|65.28|62.01|47.11|49.21|60.64|47.42|36.83|36.45|||||||||||||||||156.15|150.18|160.74||
2025-07-04 10:03:17|usa_0203|IP|price_second_month|0|14.6563|13.5|14.6875|12.3438|11.7188|14|12.6875|12.875|12.7188|12.3438|12|14.375|15.6563|16.9688|19.125|22.5|22.6875|26.5|18.1875|22.1875|21.1875|22.375|22.375|23.375|24.4375|29.0625|25.625|25.25|26.25|23.8125|24.625|30.6875|35.3125|34.8125|33.375|36.9375|35.25|31.125|32.625|32.125|33.375|32.5625|33.375|36.3125|34.625|38.5625|35.75|38.188|39.3125|40.9375|38.125|35.75|39.875|40|42.5|41.75|48|52.75|47.4375|46.625|46|37|43.4375|42|50|47.0625|52.1875|36.8125|34.8125|31.875|33.875|37.66|38.25|40.12|39.95|43.75|43.1|37.65|39.25|35.03|36.67|40.55|37.21|44.26|41.9115|40.02|41.52|37.35|32.21|30.85|31.53|32.77|33.98|34.77|33.1|35.98|39.17|35.11|33.75|31.7|27.22|27.05|12.45|5.69|14.37|22.95|25.45|23.17|23.23|20.46|24.97|27.78|31.22|27.15|28.4|35.15|29.2|34.56|37.14|44.01|46.15|47.21|46.65|48.89|47.63|48.45|53.82|56.41|51.83|43.14|41.83|35.7|42.16|48.49|48.72|52.7|52.88|53.87|56.61|59.59|53.5|51.14|46.19|45.82|41.47|39.1|46.34|36.96|34.05|36.27|||||||||||||||||58.83|56.35|47.81||
2025-07-04 10:03:20|usa_0205|DG|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|28.39|29.76|30.62|30.52|33.46|37.32|41.48|45.75|54.95|52.7|42.95|50.95|51.17|57|60.93|55.67|61.68|61.2|69.4|74.99|77.74|70.33|72.69|86.18|92.9|71.6|74.53|68.55|70.79|79.93|92.62|92.94|98.67|109.17|107.07|119.3|136.01|158.81|155.98|151.01|190.51|209.64||||||||||||||||84.57|75.82|87.93|114.38||
2025-07-04 10:03:24|usa_0206|NOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.719|12.344|15.625|15.1875|13.875|16.875|3.875|5.9375|4.6875|6.375|8.5|7.6565|12.125|13.6565|17.5|17.125|18.1|18.065|7.74|8.195|9.53|12.5|9.225|10.3|10.63|12.33|9.625|9.58|14.495|13.99|14.95|18.005|20.025|21.315|29.935|31.355|30.44|30.985|32.565|31.025|34.82|46.375|61.67|68.06|62.3|81.35|66.98|26.6|25.32|36.65|36.62|44|44.07|36.82|37.63|60.87|78.95|68.47|67.01|64.61|84.53|66.73|77.21|71.63|68.51|69.17|74.46|83.36|74.7|82.4|85.42|72.36|54.35|50.71|42.33|37.33|28.06|31.49|33.86|36.35|40.42|35|30.45|31.94|35.09|42.9|47.18|31.62|29.81|22.39|20.43|21.8|18.71|12.87|12.57|||||||||||||||||16.02|14.92|12||
2025-07-04 10:03:26|usa_0207|VTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.075|15.7983|14.9991|15.6952|18.9231|16.0118|15.8847|16.3915|17.5306|20.6313|20.3156|12.2781|14.5246|12.2461|8.0691|9.1134|6.123|4.082|2.8954|3.7498|2.5631|2.8954|3.7498|3.4175|6.4021|7.0249|8.9083|9.2652|9.6374|9.9867|9.8728|9.4931|9.1134|10.7462|12.8422|15.2041|20.0873|17.7103|20.7708|20.581|19.6089|21.6746|23.6567|23.9453|23.5428|24.6364|30.4158|29.5804|34.8054|32.1701|28.9197|33.1118|31.76|36.1952|34.494|17.4521|16.3813|23.0568|29.7779|32.603|33.5599|35.656|44.235|44.9005|48.535|49.3932|46.836|46.2054|48.9728|51.5126|57.3539|55.7425|61.9867|62.5034|54.5252|49.7698|54.6741|58.5012|57.6079|62.6611|65.2183|58.256|55.02|53.34|55.67|66.33|72.67|60.42|65.05|66.49|68.44|64.01|48.32|54.66|59.87|63.49|62.75|64.3|73.39|58.31|53.77|34.95|41.21|||||||||||||||||64.07|69.18|64.28||
2025-07-04 10:03:29|usa_0208|ZTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|29.2|31.42|30.13|30.7|35.13|43.91|45.4|47.95|42.56|46.93|42.37|47.42|50.75|50.45|53.31|62.26|61.94|71.61|80.86|84.45|89.81|93.87|94.61|102.02|125.24|121.89|134.82|130.45|158.58|||||||||||||||||175.25|167.24|168.63||
2025-07-04 10:03:30|usa_0209|ORLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.9375|3.4375|3.75|3.0938|3.2344|3.063|3.313|3.25|3.625|3.688|4.313|4.907|4.532|4.282|4.172|4.532|5.516|5.907|7.4219|8.125|7.2188|11.3438|10.9844|11.0156|9.5625|11.5625|7|6.7656|7.625|8.3125|9.4688|12.605|15.6|16.72|16.525|16.08|14.89|13.88|12.765|15.255|19.175|21.76|20.315|22.46|19.705|21.77|25.45|27.78|27.57|30.45|32.72|31.69|29.69|31.67|34.43|37.99|35.54|32.86|26.96|26.15|29.12|26.07|33.36|36.05|38.28|38.78|39.3|51.02|47.27|60.18|55.58|60.11|64.88|77.24|86.5|95.79|84.95|94.08|101.79|108.85|122.71|124.96|150.85|147.95|155.98|182.74|208.13|219.53|240.07|263.87|260.32|264.43|279.95|274.5|271.71|242.08|196.13|236.21|244.19|269.41|335.42|346.78|371.96|371.37|383.76|442.28|368.72|417.24|465.63|||||||||||||||||82.8813|91.576|91.1667||
2025-07-04 10:03:33|usa_0210|CB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|11.5834|9.7083|9.2083|9.0834|7.7083|7.292|8.25|8.458|10.25|12.083|15.583|16.3333|15.542|19.292|21.6666|21.25|27.708|33.083|32.958|35.625|29|32|27.25|30.5|21.438|17|17.875|26.813|35.125|39.5|36.6|38.75|33.17|38.1|43.9|34.61|31.81|34.1|27.71|36.5|32.2|36.45|44.96|41.18|38.55|40.42|44.46|43.22|44.41|55.5|55.73|51.77|53.86|56.84|56.14|61.57|57.76|59.83|56.24|60.07|52.61|52.25|36.51|43.99|52.18|48.71|49.99|49.16|53.47|58.52|63.25|68.82|64.58|69.53|71.71|72.33|73.73|79.23|85.39|89.68|87.72|102.78|97.87|103.71|106.33|114.34|114.01|106.48|102.16|114.85|115.53|126.61|126.93|128|138.17|143.19|141.42|152.11|141.92|130.69|135.24|133.74|133.9|146.07|156.28|151.48|145.03|121.94|125|||||||||||||||||288.73|285.48|297.2||
2025-07-04 10:03:36|usa_0211|M|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.1875|13.625|16.125|17.0625|16.75|17.0625|16.5625|17.375|21.5625|21.5313|25.9063|26.9063|18.1875|21.7813|20.0625|26.4688|21.8438|25.2813|20.875|16.875|13.0625|17.5|20.775|21.25|14.1|20.45|20.425|19.85|14.72|14.38|14.01|18.425|20.95|23.565|27.025|24.4674|22.715|28.895|31.82|36.64|33.435|33.165|36.5|36.6|43.21|38.13|45.05|39.78|32.32|25.87|23.06|19.42|17.98|10.35|8.9|11.76|18.29|16.76|21.77|17.9|23.08|25.3|24.26|29.24|26.32|32.18|39.73|34.35|37.62|39.02|41.84|48|43.27|53.4|59.29|58.02|58.18|65.75|64.91|67.47|51.32|34.98|44.09|33.61|37.05|35.81|29.64|23.24|21.82|25.19|29.74|37.43|34.73|29.78|24.03|21.46|15.54|17|4.91|6.88|5.7||||||||||||||||15.69|16.93|12.56|11.66||
2025-07-04 10:03:38|usa_0212|LB|price_second_month|0|1.8711|2.0886|2.2047|1.8131|1.2764|2.0306|1.9726|2.9589|3.8799|3.793|4.4529|5.6713|7.4336|7.0817|7.5751|10.2453|9.3166|10.9128|4.1504|5.2533|4.3535|4.6148|6.0659|6.9947|7.343|8.678|7.5751|8.5909|11.6384|7.9524|7.3719|10.9128|13.8732|13.3508|11.5513|13.4088|9.7519|10.4484|12.5381|11.7254|11.145|10.8547|10.5065|9.0553|8.1846|9.2294|8.9975|8.1264|10.3323|8.5909|8.3007|8.1265|9.6358|8.8231|8.3587|8.8231|9.4036|10.5645|11.174|13.4668|15.4404|9.8652|13.6754|16.7767|23.0975|18.9375|21.2188|16.5313|24.125|20|19.4375|17.65|16.3|14.1|13.92|18.01|20.9869|15.29|17.01|11.88|15.26|16.96|17.92|19.75|19.3|20.08|24.44|23.78|20.57|21.98|22.25|23.67|27.16|25.73|31.69|27.66|26.25|23.16|20.08|15.25|19.38|20.8|9.31|7.69|12.51|14.92|16.59|22.11|24.86|23.6|33.67|32.02|39.96|37.74|42.33|46.53|44.36|48.6|52.15|45.52|50.01|57.36|64.99|56.33|57.39|63.85|80.9|91.86|86.52|83.9|95.41|84.79|68.55|76.21|70.22|52.62|51.6|36.22|56.07|49.33|33.91|26.43|33.11|26.14|22.46|16.51|19.14|21.66|16.19|29.4|||||||||||||||||76|69.18|71.45||
2025-07-04 10:03:42|usa_0213|UAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|24.78|41.02|44.59|39.32|43.83|41.5|37.14|7.91|11.15|11.03|6.72|5.14|6.55|7.48|15.58|19.37|19.73|27.68|24.44|24.15|17.42|17.63|21.24|23.88|19.57|20.18|26.08|33|29.73|39.43|45.69|44.6|48.01|61.23|68.01|62.25|52.33|57.38|55.45|45.09|47.49|69.72|75.41|79.25|64.7|60.19|66.59|69.52|85.66|96.7|89.43|81.74|83.58|92.77|75.47|24.13|36.32|||||||||||||||||96.83|93.81|79.445||
2025-07-04 10:03:44|usa_0214|AZO|price_second_month|2|||||||||||||||||||||||||||||||||9.4375|11.9375|17.0625|17.9375|15.5|16.5|17.5625|19.4375|23.6875|26.625|28.1875|29|24|24|26.375|23.125|26|24.75|24.125|36.5|28.875|25.625|21.625|24.5|28.688|29.563|27.438|30.1875|34.25|26.3125|33.875|30|24.6875|26.5625|26.25|22.9375|22.875|26.8125|26.03|31.34|47.33|58.53|67.65|76|73.75|85.77|65.71|80.81|83.26|96.1|84.32|87.8194|77.028|81.81|89.25|83|97.44|80.9|97.75|93.61|87.87|112|125.63|133.04|126.81|124.41|120.65|120.75|130.29|127.29|132.89|166.39|153.57|135.31|155.03|185.01|211.57|237.63|253.53|282.38|285.45|323.59|347.88|396.16|375.23|375|369.7|409.09|448.58|434.69|495.06|533.89|517.03|553.52|596.96|672.66|700.94|784.41|767.39|765.23|813.97|742.16|724.98|692.19|539.82|589.5|765.44|624.52|705.53|733.47|847.34|1028.31|1123.04|1144.38|1057.96|1020.32|1207.42|1183.16||||||||||||||||3009|3350.21|3762.6|3769.26||
2025-07-04 10:03:47|usa_0215|RAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:03:48|usa_0216|PCAR|price_second_month|0|2.0183|2.1256|2.394|2.0075|1.7069|2.1364|1.8573|2.0988|1.9754|1.9538|1.8143|2.0612|2.4262|1.9538|2.0881|2.4585|3.2636|3.0059|2.2975|2.92|3.0703|3.1562|3.7789|3.6286|4.2726|4.2943|3.8218|3.6715|3.5642|2.6624|2.6409|3.3923|4.2726|4.1438|3.9722|5.11|5.1745|4.4874|5.0241|5.1316|4.7665|5.4106|5.7542|5.7531|4.8888|4.9383|4.0987|4.3458|4.7531|4.8148|4.321|4.6667|4.8642|4.4691|6.5679|6.4815|8.9383|9.358|10.8642|12.5062|10.9074|8.0988|8.9877|8.2716|11.1235|10.8889|8.1235|8.5062|8.2716|8.3827|9.3827|9.1605|9.4855|10.9235|12.0218|14.2084|13.1082|10.4622|14.5185|14.2282|19.5467|25.2949|23.7808|24.6311|24.8|26.7511|34.7111|33.4489|31.4445|31.1467|31.9245|31.0534|34.1556|36.4467|43.5334|46.3267|58.18|57.0334|50.61|43.38|53.39|43.06|27.87|25.07|29.85|36.17|37.08|35.35|41|40.98|53.86|50.13|50|37.63|40.57|46.01|37.57|39.91|43.94|47.45|53.6|53.61|57.31|65.84|63.36|62.81|67.02|64.05|63.56|58.97|51.96|51.5|55.75|59.84|62.15|66.81|62.96|66.33|70.33|71.59|62.23|68.42|62.22|67.8|65.82|65.56|81.37|66.9|73.86|85.84|||||||||||||||||117|107.24|93.85||
2025-07-04 10:03:51|usa_0217|PPL|price_second_month|0|5.5676|5.2487|5.6256|5.0167|5.0747|5.2777|5.8576|5.8867|6.2056|6.0607|6.3216|7.6266|7.8005|9.6564|9.0474|9.5114|8.3805|8.4095|7.7135|8.5255|8.5255|8.1775|8.2935|8.1195|8.9894|9.4824|9.8014|9.5984|9.8304|9.3085|10.0914|10.2073|10.3813|10.9903|11.5123|11.5413|12.0632|12.9912|12.7012|13.9771|13.8031|14.2091|12.4692|11.1933|10.2653|9.8014|9.2794|9.6274|8.9314|10.1494|11.5413|11.5413|10.6133|10.4393|10.6133|10.6133|9.3374|10.1784|10.9033|10.3813|10.2653|10.9323|12.6722|11.8312|13.9191|12.9912|10.7003|9.3374|10.9613|15.543|19.3708|21.1988|27.7037|20.1131|16.5034|15.1301|16.4175|16.8653|15.4502|16.3178|18.763|18.4057|18.9671|21.5885|20.0203|22.1917|24.1033|25.3049|26.6829|29.657|27.2815|29.5085|27.6248|32.4501|33.7307|35.3082|42.6482|44.7824|47.2879|42.11|47.6126|40.616|31.4479|25.8803|30.1302|27.2815|28.3208|26.4278|23.9502|25.2029|23.579|23.5975|26.1587|26.7989|27.8568|26.4927|25.3977|27.2165|27.2351|28.5991|27.5598|28.4878|28.4971|29.9632|32.5614|32.1346|32.9697|31.6428|32.2088|30.99|34.04|34.99|38.54|34.78|33.46|36.88|39.91|39.24|36.67|28.65|27.32|29.74|30.59|32.17|29.76|29.55|34.03|30.01|27.94|27.63|||||||||||||||||34.93|35.21|34.75||
2025-07-04 10:03:54|usa_0218|LVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|36.5|35.23|41.71|54.87|70.61|65.84|93.01|91.93|76.91|99.37|106.6|87.35|66.8|41.8|4.85|2.95|10.3|14.18|18.12|16.09|22.23|27.49|50.08|45.8|41.54|42.85|43.67|53.27|49.03|42.31|46.96|49.88|58.67|56.11|71.54|80.59|77.01|69.25|63.69|60.35|50.66|46.05|45.35|47.23|46.24|52.22|62.15|52.04|58.7|60.57|68.36|75.04|79.58|66.26|54.11|61.35|56.66|55.13|63.42|67.44|48.55|47.46|||||||||||||||||53.06|44.71|41.16||
2025-07-04 10:03:56|usa_0219|SYY|price_second_month|0|1.0782|1.0313|1.1563|1.1485|0.8633|1.0704|0.9766|1.0977|1.1407|1.1758|1.379|1.6758|1.836|1.875|1.7657|2.211|2.1094|2.3985|1.5|1.9375|1.875|2.0469|2.2657|2.5235|2.9532|3.4375|3.8907|3.375|4.2969|4|3.9375|4.625|5.375|5.7813|5.0469|5.625|6.2813|6.25|6.5938|6.1875|6.6563|7.2813|6.9063|6.7813|6.4688|6.3438|6.438|7.094|6.782|7.188|7.688|8.219|8.532|8.032|8.532|8.75|8.719|8.875|11.141|11.766|11.657|10.0938|13.4688|14.125|14.8438|16.3125|19.0313|16.4063|20.9688|21.1563|27.625|27.26|29.73|28.02|24.59|29.57|27.85|28.36|29.42|27.12|30.94|31.46|36.32|39.65|37.5|32.14|34.75|34.42|37.16|33.38|32.32|30.09|30.58|31.39|35.85|32.96|33.12|33.38|32.51|28.06|30.86|31.83|23.45|21.5|23.96|25.49|27.04|28.9|29.81|27.49|29.02|27.79|32.21|27.93|28.54|29.42|27.91|30.3|31.65|32.16|33.8|32.02|33.63|36.02|37.53|37.83|40.26|38.99|37.16|39.87|41.1|44.13|48.11|51.86|53.25|52.72|54.56|52.67|57.73|59.65|65.03|74.82|67.4|67.55|68.82|74.33|80.55|66.65|55.16|60.14|||||||||||||||||77.11|75.54|73||
2025-07-04 10:03:59|usa_0220|CERN|price_second_month|0||||||||||||||||0.1288|0.1374|0.1505|0.068|0.0969|0.1273|0.1157|0.0868|0.0651|0.0622|0.0839|0.0752|0.0723|0.0666|0.0521|0.0528|0.0723|0.0854|0.0998|0.1172|0.1881|0.272|0.3588|0.6134|0.5353|0.4688|0.6829|0.8449|1.0938|0.6424|0.9664|0.9202|1.0735|1.3194|1.5857|1.2327|1.088|1.1574|0.6481|0.6887|0.706|0.9028|1.3657|1.1141|0.9549|1.1863|1.0214|1.2153|0.9809|1.3976|1.1545|1.3151|2.4566|1.5799|2.6432|3.3941|3.5547|2.9111|3.3674|3.6743|3.0167|3.7778|2.5944|2.2854|2.3069|2.6387|4.4138|5.5788|5.595|5.3475|5.4763|6.59|6.5125|8.1687|9.845|12.05|10.4075|9.495|11.515|12.005|13.0275|14.2025|14.26|14.9375|10.8625|11.3425|11.5125|8.995|9.15|14.5725|15.4275|18.8225|20.7375|20.9275|18.2125|21.965|25.1125|30.025|32.98|30.49|36.915|38.98|36.57|38.61|43.73|49.08|46.06|57.47|61.37|54.05|57.66|64.4|72.06|67.29|61.76|59.6|51.06|55.61|64.54|49.78|55.04|65.35|67.78|70.69|64.16|59.68|65.11|57.91|55.95|69.97|68.91|71.59|69.27|72.9|73.37|||||||||||||||||||||
2025-07-04 10:04:01|usa_0221|STI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:04:03|usa_0222|ROST|price_second_month|1|||||||||||0.5625|0.4063|0.4961|0.2773|0.1484|0.2109|0.2656|0.25|0.1289|0.1836|0.2227|0.3203|0.3281|0.4375|0.5156|0.7383|0.4453|0.4336|0.3555|0.1563|0.1875|0.2696|0.4102|0.4648|0.5078|0.5508|0.4336|0.3985|0.625|0.625|0.4766|0.4336|0.4063|0.4766|0.4571|0.4571|0.3518|0.3438|0.3672|0.4922|0.5977|0.7852|1.0859|1.125|1.5625|1.5859|2.043|2.1328|2.2734|2.7578|2.6875|1.7891|2.4609|2.7383|3.1455|2.5156|2.2422|3.0078|2.1328|1.7969|2.1094|2.3438|2.9937|3.6563|4.01|4.7287|5.0938|4.455|5.2988|4.5139|5.37|5.7988|6.615|7.6575|6.69|5.86|7.2175|7.285|7.2275|5.925|7.225|7.2975|7.0125|6.3525|7.325|8.6|7.7|6.41|6.3925|7.49|8.88|9.2025|7.4325|8.97|9.65|11.9425|10.6775|13.3675|13.3225|13.665|15.8125|17.78|20.03|19.6725|23.765|29.05|31.235|32.295|27.045|30.31|32.405|36.4|37.465|35.785|33.065|37.79|47.13|52.68|48.61|48.47|53.81|57.9|56.69|64.3|65.6|65.87|57.73|64.57|80.25|77.98|84.75|99.1|83.2|93.1|99.12|109.85|116.42|86.97|85.24|93.32||||||||||||||||150.51|151.27|127.79|127.58||
2025-07-04 10:04:05|usa_0223|AVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||21.5|20.375|18|18.875|18.25|20.875|21.75|23.5|25.625|28|32.5|35.875|35.25|37.313|39.938|37.813|36.75|33|33.875|31.5625|35.375|35.25|32.375|33.5625|39.75|44.6875|46.8125|47.49|46.33|50.49|48.35|46.14|47.36|45.25|39.6|36.71|41.93|46.4|47.8|50.38|54.45|60.4|71.1|69.5|74.87|84.04|91.45|103|106.3|121|133.08|137.35|130.39|114.38|99.44|92.43|101.2|100|60.67|42.42|61.48|64.43|72.24|81.42|98.06|105.22|110.33|121.03|133.07|136.38|124.85|129.67|139.75|141.52|131.79|124.83|132.66|123.9|118.56|128.97|141.84|154.1|160.79|168.34|166.5|165.06|181.79|171.64|179.88|175.01|164.49|183.78|191.24|187.73|181.33|156.02|165.54|183.29|190.57|194.63|203.01|212.56|214.41|200.59|156.01|158.06|||||||||||||||||235.35|226.18|206.77||
2025-07-04 10:04:08|usa_0224|TROW|price_second_month|0||||||||||||||0.9844|1.0235|1.5157|1.1641|1.2032|0.625|0.9141|0.8282|1|1.0391|1.2032|1.3907|1.6954|1.6407|1.75|1.7657|1.3282|1.1875|1.4844|1.7344|2.0704|2.0547|2.8438|2.2344|2.3829|2.7032|2.8282|2.9219|3.7657|3.75|3.9063|3.7735|4|3.6565|4|4.5625|5.9375|6.6095|6.719|7|7.25|9.0315|11.0315|12.3125|13.75|16.25|16.594|17.719|15.2188|17.875|15.4063|19.4063|15.1094|18|16.5|19.0938|22.625|18.25|17.8438|18.345|18.695|15.85|19.905|18.055|14.145|15.19|12.86|18.355|21.29|21.02|26.295|24.08|24.765|29.58|30.695|29.83|31.5|35.975|38.39|39.55|44.06|43.33|46.56|51.35|51.32|61.48|50.53|57.92|59.36|34.21|22.74|40.57|45.3|48.93|50.69|49.52|43.79|58.33|66.98|63.3|53.48|56.76|61.59|57.59|61.44|64.67|71.19|75.91|70.14|80.46|81.17|81.53|80.995|83.47|82.6|80.69|71.88|76.15|69.11|77.06|69.54|74.06|71.21|70.44|84.36|102.92|111.9|121.42|115.89|99.36|100.43|101.14|110.62|123.56|118.01|120.9|139.21|||||||||||||||||123.84|105.72|93.59||
2025-07-04 10:04:11|usa_0225|PLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.375|23.9375|22.6875|21|22.5625|21.5|20|20.1875|22.5|24.375|23.5625|24.71|24.78|25.85|25.48|26.05|28.88|29.3|27.32|27.2|28.2|28.2|31.3|35.4|31.85|37.35|39.53|39.31|40.29|43.4|45.44|53.65|46.85|55.37|61.4|58.8|56.01|54|59.26|50.18|56.44|46.84|15.44|13.1|17.85|22.73|22.71|23.97|26.54|23.37|29.19|35.04|36.99|26.04|26.06|33.66|32.32|33.67|33.86|39.18|41.86|35.43|38.49|40.39|41.34|41.14|42.28|43.02|40.58|38.08|41.6|37.91|47.53|53.82|51.44|50.75|55.83|61.7|66.69|61.23|64.31|65.75|66.66|70.32|73.15|83.3|92.4|98.95|93.05|102.69|||||||||||||||||116.78|123.92|108.6||
2025-07-04 10:04:14|usa_0226|BXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.313|34.188|34.125|34.438|31|31|32.8125|36.4375|33.3125|27.625|30.3125|36.1875|40.3125|41.1875|40.34|40.18|39.6|37.03|37.18|41.08|37.87|36.87|35.96|42.18|42.36|46.25|51.46|47.38|55.48|59.62|60.8|66.8|69.83|74.17|84.67|83.38|101.49|117.3|120.03|110.22|97.19|93.25|86.17|96.11|99.02|52.38|37.45|48.15|55.69|65.88|65.03|74.83|81.4|83.47|95.47|103.27|103.47|92.13|101.81|103.28|111.85|102.25|103.9|112.99|102.75|101.88|110.93|118.26|121.07|127.01|137.41|132.87|113.38|125.97|110.29|125.86|140.45|122.75|139.03|121.84|120.19|125|118.87|119.97|130.26|125.61|133.62|132.02|128.42|137.59|147.51|84.52|85.63|||||||||||||||||81.99|70.93|67.33||
2025-07-04 10:04:16|usa_0227|WDC|price_second_month|0|5.5|5.8125|4.75|4.25|4.1875|5.375|3.75|6.375|6.4375|5.8125|4.5625|5.75|6.75|6.875|9.4375|14.9375|14.875|13.8125|6.25|7.25|7.625|6.8125|5.9375|6.0625|5.6875|4.5625|4.125|4.75|6.25|4.8125|2.4375|2.25|2.3125|1.75|1.1875|2.25|2.75|2.1875|3.625|4.0625|2.5625|2.8125|4.9375|7.5625|7|7.5|9.25|7.5|8.813|10.313|7.625|10.438|13|17.563|26.875|29.5|27.063|48.125|20.188|18.25|17.063|8.25|13.0625|9.625|7.875|6.125|3.9375|4.5|4.6875|5.875|3.25|4.12|4.31|3.18|4.71|5.81|4.6969|4.05|8.45|8.13|12.52|11.49|12.44|11.39|9.14|7.46|9.77|11.26|15.01|13.85|14.92|22.25|20.35|18.3|20.52|19.17|18.81|23.36|27.63|30.87|37.53|27.26|12.2|13.66|24.85|34.28|36.84|38.63|34.81|24.1575|33.5|30.58|36.65|29.49|29.07|39.25|31.39|41.82|33.43|47.16|63.32|62|75.04|86.99|87.85|103.01|103.27|106.98|97.36|81.96|62.41|43.53|46.54|46.67|63.66|76.88|90.06|88.27|78.86|87.04|83.51|63.24|45.39|50.3|37.22|57.27|50.33|55.56|44.37|38.42|||||||||||||||||55.153|48.93|51.55||
2025-07-04 10:04:19|usa_0228|PEG|price_second_month|0|7.793|7.5431|8.4177|6.9184|7.2152|8.0898|8.7456|8.8706|10.4167|10.2918|10.1199|12.6656|12.4157|15.2112|14.0868|13.9149|12.8686|12.8125|11.6875|12.3125|11.9375|11.5625|12.5|11.9375|13|13.5625|14.0625|13.8125|13.375|11.875|13.25|13.8125|13.5625|14.1875|14.125|14|13.9375|13.875|14.6875|16.6875|16.8125|18|16.1875|15.1875|13.875|13.875|13.3125|14.5625|14.875|13.75|14.8125|14.0625|13.25|13.5625|14.3125|14.0625|12.375|12.4063|14.5938|16.125|16.5313|18.3125|19.5|19|20.9688|20.5|17.5|14.5|18.625|18.125|21.375|22.405|25.705|23.15|20.275|21.085|22.64|17.6|14.97|17.315|21.365|21.17|20.51|23.57|21.08|21.17|21.995|27.275|27.75|32.275|31.36|34.695|31.865|35.01|33.61|37.45|44.47|42.495|47.87|44.1|44.26|40.77|30.9|27.29|31.87|31.67|31.36|29.72|30.63|31.96|30.83|32.7|33.5|34.13|32.94|30.78|31.19|31.66|30.09|32.59|33.04|32.42|32.69|36.66|38.96|37.39|41.78|42.06|42.63|40.25|39.1|42.66|44.75|42.76|41.31|45.98|44.91|46.84|53.06|48.43|52.98|52.35|55.9|58.81|58.76|60.47|59.31|51.31|51.04|52.24|||||||||||||||||94.3|81.15|81.03||
2025-07-04 10:04:23|usa_0229|BEN|price_second_month|0|||0.0976|0.1111|0.1019|0.1236|0.1366|0.245|0.4185|0.4574|0.696|1.2163|1.0623|1.1599|1.2407|1.8437|1.167|0.9544|0.6299|0.8104|0.6577|0.8242|0.8017|0.9822|1.2077|1.5461|1.593|1.4792|1.9306|1.4722|1.4236|1.9236|2.1042|2.1458|2.4305|2.8472|2.6528|3.5|4.1806|4.1111|4.2361|5.0556|4.9306|4.9306|4.1111|4.375|4.2222|4.3057|4.8613|6.1113|5.875|6.403|6.5833|6.6113|7.9447|9.75|10.7917|12.896|14.9793|17|16.2917|10.75|14.25|10.6042|14.5|11.9792|10.4792|9.0625|10|12.6667|12.07|13.9133|14.8333|13.6767|11.9167|13.62|14.51|11.6667|12.3167|10.89|12.4567|14.3967|15.9433|18.8333|16.76|17.7566|21.8766|23.3966|24.0466|26.8133|30.96|34.2266|29.9833|32.8033|35.58|39.0966|45.6666|43.9233|41.06|31.4566|33.74|34.8333|20.25|15.2667|22.2833|31.11|36.01|33.9066|32.6966|32.17|38.03|41.8733|43.1933|39.9733|33.6066|39.2966|35.5966|39.1333|44.0066|47.0833|51.6033|46.16|55.39|53.25|55.21|56.52|56.86|53.83|50.91|40.58|41.92|35.85|37.35|36.5|39.26|43.04|41.79|43.23|43.35|38.67|33.57|31.74|33.89|32.61|31.82|26.28|27.49|21.76|18.87|21.06|||||||||||||||||22.76|20.25|21.64||
2025-07-04 10:04:26|usa_0230|EIX|price_second_month|0|9.2188|9.375|10.375|9.1563|9.0625|10.125|11.1875|11.25|13.1875|12.8125|12.4375|14.625|15|19.0625|17.625|17.0625|15.3125|16.0625|15.6875|16.625|16.6875|16.0625|16.5|16.0625|17.25|17.9375|19.125|19.0625|19.0625|17.6875|19.25|19.4375|19.6875|21.8125|22.9375|20.5625|21.75|23.5|21.8125|24.375|24.0625|25.25|20.375|18|14|13.625|13.875|16.375|17.375|16.625|15.625|17.5|16.5|17.375|19.875|21.5|23.375|24.125|26.8125|27.625|29.5|28.4375|27.5|25.5|27.5|25.375|26.5|26.25|21.375|20.6875|22.9375|14.9|10.83|13.61|15.1|15.8|18.6573|11.98|11.09|12.36|16.28|18.86|20.42|23.09|24.14|26.88|31.9|32.48|36.75|45.03|45.12|44.36|39.24|43.64|45.98|47|58.27|52.71|55.98|49.4|53.23|45.92|33.4|27.22|29.24|33.41|34.05|32.63|32.36|33.75|36.94|37.12|39.36|37.19|39.31|41.87|44.96|43.79|45.48|48.03|45.94|45.89|46.21|52.37|55.14|59.14|63.56|64.25|60.81|58.48|59.36|68.16|71.63|72.72|68.77|79.74|81.57|80.18|81.27|60.59|62.16|65.73|55.32|59.89|59.37|72.27|69.1|67.19|58.11|52.48|||||||||||||||||87.75|54.44|55.65||
2025-07-04 10:04:29|usa_0231|CCL|price_second_month|2||||||||||||||||||1.7083|2.2292|2.1042|2.1042|2.2709|3|2.9167|3.8333|3.375|3.0833|3.2917|3.4792|2.1042|2.7917|4.0417|3.8125|4.4167|4.4583|4.8959|4.6459|4.9583|5.9375|5.4583|6.75|7.9167|8.25|7.75|7.875|7.5833|7|8.292|7.542|7.75|8.9587|9.6667|8.9587|10.042|12.25|12.292|14.042|16.1667|18.6047|23.1875|24.625|21.5833|32.7084|27.5|30.9583|29.6667|30|16.5833|12.4583|16.5417|21.5067|17.6667|22.2667|21.78|27.04|33.31|26.5|26.12|24.1|27.59|34.31|34.91|44.42|42.6421|46.6608|50.56|57.6|48.88|52.4|49.67|51.76|46.82|38.96|48.82|51.56|48.89|44.31|47.98|44.4|40.17|36.94|25.4|18.19|26.88|27.99|29.12|33.33|41.7|34.68|43.17|44.71|38.07|33.3|35.21|30.2|32.495|33.28|37.87|38.72|34.51|37.03|34.65|39.19|39.31|36.22|40.15|43.96|43.97|53.29|54.08|48.13|49.05|46.72|49.1|55.38|61.77|66.78|66.39|71.61|63.06|59.24|56.04|57.58|54.86|47.23|42.89|43.53|15.9|13.88|15.36||||||||||||||||22|27.67|18.34|29.96||
2025-07-04 10:04:32|usa_0232|CTL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:04:33|usa_0234|CMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.69|49.17|57.95|64.42|86.62|101.37|134.34|101.08|90.47|70.53|38.69|54.63|79.16|86.26|83.99|103.79|136.28|150.83|243.9|265.58|280.57|311.21|308.38|391.96|395.56|294.07|268.46|316.21|371.05|403.05|531.66|561.14|520.48|677.84|662.83|664.97|626.44|710.01|559.29|492.94|457.33|415.15|405.99|418.74|475|315.13|281.27|318.41|435.51|483.99|471.42|605.89|662.56|838.42|772.61|773.58|1017|1236.93|||||||||||||||||61.52|53.97|50.08||
2025-07-04 10:04:35|usa_0235|OMC|price_second_month|0|3.4688|2.75|2.5625|2|2.3125|1.9063|2.1563|2.5|2.875|2.8125|2.5313|2.5|2.9844|2.7188|2.5625|3.1719|2.9688|3.4844|2|2.4375|2.3907|2.4532|2.5|2.5782|2.8438|2.9375|2.9688|2.8907|3.1094|3|2.6875|3.1563|3.7969|3.7344|3.875|4.4688|4.3907|4.2813|4.875|5.125|5.6094|5.5313|5.2969|6.1094|5.875|6.2657|6.516|6.641|7.2035|7.844|8.344|10.219|10.9065|11.344|12.75|12.4065|14.5|16.9375|18.5315|22.875|23.4065|23.8125|26.7188|33.125|35|37.6875|44.0625|47.0938|41.9688|41.7188|39.3125|45.345|46.54|38.895|42.6148|46.77|43.1786|30.25|34.025|26.49|34.905|39.05|39.83|40.9|39.9796|34.405|40.5|45.535|40.945|40.22|42.28|39.91|47.555|43.71|51.08|51.81|52.65|50.93|48.75|44.67|49.01|42.39|28.29|24.03|30.5|36.32|36.72|36.62|37.95|35.01|45.44|50.9|46.77|40.55|43.17|49.44|47.68|51.37|49.74|57.53|62.13|60.65|71.45|75.68|71.15|72.01|77.27|79.54|74.53|66.98|73.92|77.81|83.33|86.13|86.94|85.1|83.72|72.38|71.44|76.23|72.08|69.32|76.97|75.7|77.36|76.06|79.48|69.28|54.79|54.09|||||||||||||||||104.82|82.76|73.44||
2025-07-04 10:04:38|usa_0236|ADI|price_second_month|1|5.9723|6.6667|6.4584|4.977|4.0799|3.8195|3.9411|4.4184|3.3959|3.375|4.3959|4.5|3.0418|2.8958|2.6042|3.2501|3.2501|3.2084|1.875|2.1875|2.5|1.9167|2.0417|1.7084|1.7501|1.6459|1.6251|1.375|1.2501|1.0418|1.1042|1.875|1.5833|1.2917|1.5833|1.6251|1.6042|1.7292|2.7084|3.4167|3.2501|4.5625|4.1042|4.3333|4.7917|5.5|5.8525|6.3734|8.4979|8.6538|8.8418|10.4974|9.5136|10.1695|12.6998|11.25|13.282|16.938|13.844|8.1406|6.1406|4.0156|7.8438|7.4375|12.5313|12.8125|23.25|80.5625|76|82.5625|51.1875|36.24|43.25|32.7|44.39|45.04|29.7|19.7|23.87|27.5|34.82|38.02|45.65|48.01|47.0579|38.78|36.92|36.14|37.31|37.14|35.87|38.29|32.14|29.39|32.87|34.49|37.64|36.16|31.7|29.52|31.77|26.35|19.02|19.27|24.78|27.58|31.58|28.82|27.86|31.38|37.67|39.38|39.14|31.25|35.78|40.4|37.67|39.175|42.06|46.49|45.06|47.05|50.93|53.14|54.07|49.49|55.52|63|64.185|56.41|55.32|59.19|56.64|64.45|72.62|81.95|77.8|86.17|89.03|91.13|95.92|92.46|85.83|105.27|112.87|111.73|118.84|89.65|122.64|116.74||||||||||||||||230.17|212.46|201.67|238.02||
2025-07-04 10:04:41|usa_0237|VNO|price_second_month|0|1.1361|1.2962|1.2504|1.2657|1.4182|1.6012|1.7079|1.9336|2.0007|2.2081|4.0624|3.672|3.5134|3.733|3.611|3.9526|4.5626|4.8431|4.1234|4.7212|4.8614|4.8553|4.8919|6.0387|6.1484|5.9532|5.8068|5.1969|5.0993|4.7333|5.1725|5.0993|6.4961|6.7096|6.3131|7.5026|7.8685|8.1735|8.8445|11.2538|13.0379|13.5869|13.6327|13.1294|13.2209|13.0837|11.5284|12.5346|12.4432|13.5874|12.992|13.7706|14.0901|15.2342|16.5148|21.1816|25.0691|25.4354|32.8012|31.0624|28.0891|22.9651|27.8143|25.1609|28.409|24.978|23.1023|22.3933|25.5727|27.0823|27.0366|27.6752|27.4483|29.3587|28.7658|30.5957|32.5354|30.2444|27.3458|25.6184|30.8885|34.5117|40.0453|41.6482|40.0137|45.9375|53.7987|50.2853|57.6049|62.9628|62.4724|65.1367|65.7954|77.5213|92.3068|93.1047|88.5739|78.0191|65.8759|61.1622|71.534|72.8002|39.123|23.9569|34.153|42.102|47.9138|48.1041|56.8583|59.3323|59.7129|68.3134|72.0097|62.8822|54.494|59.8227|59.9617|59.4128|55.9433|58.7101|58.5198|59.5079|64.3608|70.4799|78.3777|77.4921|81.6569|88.9291|80.7263|70.4628|78.1968|69.792|77.1947|83.4902|78.9969|88.7917|74.5116|74.49|77.62|66.47|69.71|77|71.96|67.31|66.23|60.47|64.57|53.58|36.21|35.83|||||||||||||||||43.05|42.04|37.67||
2025-07-04 10:04:44|usa_0238|FISV|price_second_month|0|||||||||||||||0.299|0.395|0.3895|0.4498|0.2688|0.4279|0.4279|0.4115|0.4142|0.4224|0.4883|0.5157|0.4773|0.4553|0.5212|0.5102|0.6035|0.7489|0.8723|0.9835|1.1317|1.0617|1.1687|1.1975|1.1852|1.3457|1.4259|1.537|1.6111|1.4815|1.5139|1.6852|1.5743|1.9445|1.9537|2.1111|1.963|2.2963|2.3241|2.5093|2.7963|2.4259|3.0463|3.3333|3.5926|4.0556|4.3681|4.3333|4.9097|5.2222|6.2083|5.1354|5.9792|4.5417|7.7917|9.0313|9.3125|8.25|9.185|9.0283|9.77|10.685|10.635|9.2025|8.48|7.975|8.28|9.7025|9.375|9.64|9.4325|8.695|9.6275|9.485|10.7475|11.225|11.3775|10.375|10.7875|11.04|12.7775|13.24|14.8125|11.63|12.8325|13.155|13.09|12.965|8.535|8.155|10.59|12.0625|11.56|12.0525|11.8875|12.5025|13.825|15.8175|16.13|13.9575|14.415|16.575|16.8575|17.8275|19.2475|20.56|21.79|24.0675|27.4725|29.025|30.055|32.235|35.745|39.035|40.075|42.635|48.12|47.815|52.665|51.525|52.31|57.7|62.64|61.855|65.725|71.695|72.6|80.07|79.13|84.69|85.86|106.94|116.24|109.36|106.77|99.58|||||||||||||||||||||
2025-07-04 10:04:47|usa_0239|TSLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.98|7.094|4.366|5.796|4.948|6.548|6.682|6.082|5.682|6.764|7.222|22.0668|33.402|24.1|49.6|42.312|52.348|49.618|40.822|49.491|44.006|43.65|35.442|44.646|42.268|37.914|49.998|67.02|70.636|61.508|68.612|58.344|60.63|70.096|58.942|37.74|42.816|65.784|159.982|163.774|498.32|||||||||||||||||345.16|292.98|346.46||
2025-07-04 10:04:49|usa_0240|NBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:04:49|usa_0241|MNST|price_second_month|0||||||||||||0.0042|0.0052|0.0042|0.0026|0.0026|0.0026|0.0021|0.0005|0.05|0.0792|0.0813|0.1104|0.0792|0.0521|0.0396|0.0313|0.0375|0.0667|0.0542|0.0396|0.025|0.025|0.0302|0.0375|0.0437|0.0271|0.0417|0.0792|0.0542|0.0479|0.051|0.0521|0.0437|0.0417|0.0479|0.0313|0.0323|0.023|0.0229|0.0146|0.0125|0.0271|0.0333|0.0208|0.0198|0.0188|0.0229|0.037|0.0375|0.0677|0.0677|0.0833|0.0688|0.0802|0.0802|0.0729|0.0698|0.0719|0.0854|0.0604|0.0594|0.0513|0.0647|0.0667|0.069|0.0708|0.0683|0.07|0.0675|0.0717|0.0993|0.1485|0.1992|0.4392|0.3957|0.5633|0.7295|1.2423|1.655|2.5883|3.1113|6.1623|4.59|4.6883|5.8333|6.6333|7.485|7.235|6.9167|5.2067|4.58|4.9583|5.5467|6.1133|5.4433|5.8283|6.93|6.5083|7.5067|8.87|9.5917|11.9417|14.22|15.3667|19.06|24.2|19.6467|17.35|16.82|18.1967|19.13|19.7267|24.6667|23.1267|29.47|37.3833|47.04|42.4267|46.1533|51.5367|41.8333|50|51.2967|44.75|41.44|50.56|55.82|62.67|63.37|51.16|60.89|59.68|63.83|61.86|58.67|59.82|62.41|71.91|83.86|||||||||||||||||55.13|54.65|63.95||
2025-07-04 10:04:52|usa_0243|FIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|30.49|35.47|42.35|32.8|24.22|23.56|25.78|29.31|33.45|33.7|37.45|38.38|34.99|35.41|37.84|34.78|41.02|39.65|36.65|35.93|41.33|45.92|50.22|46.96|42.89|41.49|38.12|22.71|15.35|17.7|19.3|24.39|22.77|22.52|26.56|25.85|27.04|31.75|31.16|28.1|22.83|31.48|32.61|31.67|35.52|37.7|45.18|44.31|50.67|56.02|53.13|56.71|59.7|67.59|64.37|69.06|65.55|58.65|73.91|79.52|77.64|82.27|83.66|92.39|91.59|97.18|103.87|107.7|103.26|108.93|118.74|136.22|135.46|139.72|136.6|143.81|||||||||||||||||85.3|71.12|79.61||
2025-07-04 10:04:54|usa_0244|HCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:04:55|usa_0245|FCX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5625|16.3125|16.625|14.6875|15.75|17|14.5625|14|10.469|7.5315|8.375|5.8125|6.5313|4.7188|7.0625|8.0313|7.9063|6.875|4.5938|4.9063|4.0313|7.025|7.835|6.19|6.675|7.325|9.875|8.195|7.75|8.51|10.975|15|21.765|21.325|16.815|18.815|19.565|20.91|17.65|21.085|26.055|25.315|27.995|29.105|31.435|28.705|39.35|43.71|49.465|50.43|57.855|44.66|11.995|15.21|27.215|31.49|41.4|37.58|35.025|35.995|50.66|52.95|51.64|47.11|39.6|42.56|32.04|36.11|39.01|31.92|31.05|30.22|34.69|32.62|34.05|36.37|26.85|21.63|19.65|10.64|8.18|7.63|11.08|10.29|15.35|13.4|11.49|14.78|13.92|18.6|16.9|14.05|11.94|12.9|9.71|9.19|11.38|9.96|9.07|15.61|||||||||||||||||44.2|36.91|38.48||
2025-07-04 10:04:57|usa_0246|EL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1875|9.125|10.75|12.5|11.625|12.625|11.969|13.3285|14.797|15.469|15.9375|18.7969|21.625|23.1094|24.2813|22.1875|24.9688|21.2813|20.7813|21.375|19.32|20.875|19.765|16.69|14.995|17.7|14.9|12.99|14.55|17.165|16.95|18.825|20.865|22.795|21.975|22.225|22.35|19.625|20.175|16.475|18.71|20.4|18.38|20.76|23.935|23.52|20.775|20.975|21.29|23.27|25.295|13.49|12.88|16.635|17.42|24.025|29.18|28.785|28.035|37.77|46.87|49.425|48.765|55.49|58.3|54.69|60.19|58.03|63.93|70.14|65.38|73.3|67.6|74.91|76.66|72.85|82.67|90.22|79.77|85.41|88.62|92.14|89.87|77.73|82.85|91.99|105.66|125.84|138.44|151.3|139.5|140.11|155.01|165.16|197.99|193.18|183.6|186.43|213.29|||||||||||||||||72.12|71.91|66.94||
2025-07-04 10:05:00|usa_0247|MRO|price_second_month|0||||||||||||||||||||||||||||||||||9.8163|8.0928|6.8564|7.0812|5.7324|4.9456|5.6575|5.62|6.0696|5.058|5.1704|5.1329|5.1704|5.3952|4.8707|5.9572|6.182|5.5076|5.5451|6.5567|6.2944|6.8564|7.9804|8.9171|9.7601|10.2659|10.3596|10.4907|7.7931|8.4862|6.2008|8.9733|9.3292|7.9242|6.4818|8.149|8.224|7.9055|8.2787|9.6964|9.4446|8.1915|8.2427|8.2187|7.4184|5.9947|6.9209|7.7122|8.3596|8.8751|10.5327|9.9931|10.8714|11.8215|14.1894|14.5341|19.2759|17.7712|21.1612|22.4951|25.0278|28.2889|27.1919|37.1101|32.3054|33.5103|31.8677|30.8067|27.018|15.6941|13.9496|19.1111|18.5056|19.5547|17.3546|18.6375|18.2778|20.0642|29.7336|32.4732|26.92|27.96|33.89|24.91|27.82|30.85|33.5|34.39|34.43|36.04|33.5|36.66|41.69|28.92|27.86|27.19|17.29|17.51|8.21|13.07|15.02|18.06|16|13.02|11.12|14.84|14.52|21.43|21.51|16.69|16.6|13.15|11.84|11.65|8.28|5.34|5.28|||||||||||||||||||||
2025-07-04 10:05:02|usa_0249|STZ|price_second_month|2||||||||||||||1.5|1.2501|1.1806|0.8473|0.5695|0.6806|0.6667|0.507|0.4722|0.5278|0.4861|0.6112|0.6042|0.6459|0.5973|0.7292|0.5278|0.6597|1.132|1.2362|1.4792|1.6667|1.8959|1.8125|1.7813|2.2188|2.2344|2.7344|2.9063|3.625|3.0938|3.2032|4.11|4.563|5.375|5.469|6|4.657|3.797|3.282|2.813|3.516|3.204|5.321|6.204|6.672|6.547|5.891|6.266|7.329|6.438|7.188|7.563|6.485|6.297|6.172|6.094|8.427|8.157|10.53|10.26|11.968|15.1|14.37|12.665|12.535|13.405|14.425|15.685|16.77|16.6409|18.94|19.615|25.96|26.355|27.4|23.54|26.69|24.7|24.46|27.49|24.74|22.41|21.93|25.12|20.9|18.36|21.52|12.54|14.52|11.59|13.66|15.82|16.08|18.27|17.06|19.73|19.22|22.39|20.39|20.22|20.9|21.6|28.21|35.34|32.36|49.35|52.09|65.3|76.67|79.84|83.26|91.54|110.45|115.94|120.02|134.8|152.48|156.06|164.63|167.12|149.76|172.54|193.35|219.09|219.47|233.13|210.23|199.23|173.66|211.67|196.82|190.33|188.3|164.69|178.2|179.46||||||||||||||||232.34|180.8|187.54|172.32||
2025-07-04 10:05:05|usa_0250|BMRN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|20.0625|17.5|17.5|11.4375|9.1875|11.97|11.16|12.7|11.4|5.69|3.65|6.38|10.17|10.889|8.76|7.25|7.3|6.06|5.96|5.33|5.06|6.8|8.04|9.65|11.79|12.84|15.58|17.18|18|18.17|20.83|26.28|37.42|38.85|25.93|16.37|17.69|14.07|15.59|16.84|20.71|19.29|20.55|27.52|27.55|26.97|29.585|32.41|35.75|38.04|37.62|49.08|56.28|65.61|63.85|70.53|76.39|57.12|69.1|89.45|101.51|127.11|129.24|97.8|74.26|87.95|94.95|85.43|93.93|88.36|87.65|82.99|81.17|88.46|99.26|93.78|93.99|89.07|75.06|77.77|90.37|103.74|118.54|||||||||||||||||66.03|71.16|58.07||
2025-07-04 10:05:08|usa_0251|SWKS|price_second_month|0|7.5|6.125|6.1667|4.5834|4.625|6.1667|3.3333|4.5834|4.375|3.9167|3.2501|3.75|3.9167|2.8751|2.8334|2.5417|2.2501|3.2917|1.4584|1.3333|1.7917|1.9583|1.2501|1.5|1.5|1.5834|1.2501|0.8751|0.9583|0.8751|0.7917|1.3333|1.1667|1.1667|0.7917|0.8751|0.9167|0.9167|1.0417|1.0417|1.0834|1.7917|1.5834|1.2917|1.4584|2.125|2.125|3.042|4.542|5.709|4.917|3.167|3.209|2.667|2.625|2.209|2.459|4.875|6.209|5.438|5.521|3.1667|7.2917|10.1875|17.4063|28.4688|30.25|72.5938|46.0625|50.4375|30.5625|16.125|22|31.76|24.05|15.41|10.19|4.2|12.05|6.98|7.48|11.36|8.7779|11.27|8.94|8.33|9.93|7.26|6.33|7.58|5.39|5.26|5.66|4.63|7.24|6.6|7.09|7.89|9.08|8.26|10.33|9.7|5.39|6.5|9.53|11.63|12.31|15.27|15.93|17.82|25.45|35.94|25.47|20.63|16.31|26.97|26.86|30.46|22.65|21.3|23.86|25.36|26.59|35.46|43.31|56.66|67.47|87.75|109.36|87.35|83.02|66.45|66.76|74.86|76.85|94.81|106.43|105.36|104.74|109.25|98.61|91.3|72.77|81.66|66.63|75.27|98.3|100.18|118.54|144.85|||||||||||||||||87.59|66.66|69.03||
2025-07-04 10:05:11|usa_0252|WFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:05:11|usa_0253|MCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.48|9.2599|9.9801|10.1198|10.2201|9.2199|9.0501|9.8|10.4498|11.2|11.2|13.4|13.4999|9.2|12.0752|13.7002|13.9998|10.4753|10.8|10.4753|12.2999|13.2125|12.969|13.48|16.04|17.195|17.335|18.5|24.08|24.16|22.01|22.05|26.075|25.93|28.64|33.43|32.7093|34.28|40.375|41.955|43.27|49.11|60.15|67|52.3|61.18|69.48|64.72|69.65|45.85|37.66|37.98|37.08|40.66|21.71|17.95|27.39|27.24|23.23|26.62|20.5|21.14|26.83|31.9|39.91|30.83|34.71|38.61|36.59|39.6|48.58|48.06|66.44|63.56|74.63|79|85.54|93.57|101.01|96.94|108.1|102.31|103.12|88.8|98.64|108.69|100.5|111.37|118.45|134.03|151.82|166.88|170.57|178.02|159.07|173.12|182.88|215.58|226.67|240.03|267.41|294.64|||||||||||||||||499.98|503.94|479.32||
2025-07-04 10:05:14|usa_0254|LNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.976|29.97|41.958|41.958|46.4535|5.994|7|5.8|9.5|8|7.094|5.312|4.75|4.376|2|1.5|2.75|3.06|3.12|1|2.38|1.75|1.88|1|1.5|1.1|0.85|0.4|0.59|0.61|0.64|0.485|0.69|1.31|2.94|2.975|8.38|7.545|8.645|28.43|37.2|29.3|39.05|35.83|39.65|38.93|32.9|30.76|27.75|38.07|36.08|34.8|29.33|4.9|3.76|3.14|4.14|4.15|2.75|1.9|2.98|2.83|2.42|5.57|10.38|11.71|7.75|10.1|15.04|14.04|14.76|16.8|21.3|29.35|27.99|39.59|49.43|68.11|80.26|65.99|80.63|75.83|62.15|47.55|35.75|32.13|42.9|40.86|48.05|48.72|42.79|48.32|52.52|66.62|66.93|61.12|64.45|63.18|59.71|60.54|51.29|44.35|52.05|||||||||||||||||224.01|228.56|236.99||
2025-07-04 10:05:17|usa_0255|APH|price_second_month|0||||||||||||||||||||||||||||||||||||0.5157|0.4766|0.3985|0.3281|0.5234|0.6172|0.7891|0.8125|0.9766|1.0625|1.2813|1.4923|1.5393|1.7268|1.5313|1.4063|1.5235|1.6095|1.2268|1.336|1.5938|1.7423|2.4533|3.172|3.9102|3.3984|1.8633|2.0508|2.2383|2.3516|2.9258|4.2695|4.9961|5.75|8|6.6719|4.4625|6.3288|5.0537|5.925|5.2725|5.6188|4.8525|5.5438|5.0987|5.9063|6.8163|7.565|7.7313|8.15|7.515|8.7775|9.975|10.5975|10.6025|10.4425|12.5575|13.8875|14.3675|17.0325|16.155|17.89|18.055|21.675|18.485|23.315|23.76|11.61|12.71|16.695|17.48|20.6|20.825|21.2|20.36|25.015|28.74|27.03|23.49|22.665|27.98|26.595|30.435|30.96|35.43|38.95|37.885|42.5|44.01|47.9|51.505|53.63|56.46|57.05|52.36|55.05|53.07|58.72|62.31|68.26|69.21|74.6|80.94|90.59|91.39|86.93|94.58|87.94|93.97|87|87.54|104|91.68|96.56|109.8|||||||||||||||||72.65|66.6|89.93||
2025-07-04 10:05:20|usa_0256|ISRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8333|7.1667|5.6667|4.2267|6.1267|6.0867|6|6.1333|5.0133|4.7467|3.1|5.74|5.0167|4.8433|6.01|5.48|8.0833|11.39|15.9067|16.2033|23.93|38.5|30.0667|36.5167|30.8033|32.73|37.0333|45.6967|72.3533|94.57|93.9733|94.9233|97.67|41.4633|35.7567|49.1|73.39|92.95|111.4333|106.3867|88.3433|83.76|113.73|113.9467|126.1833|139.56|171.8967|175.0267|166.0033|178.8267|191.1733|156.7667|129.1467|131.5033|148.05|121.5467|155.19|171.1733|166.6667|165.09|170.3167|173.03|178.3867|212.89|229.1767|213.4033|245.6667|299.0133|332.0133|396.59|426.45|458.71|555.17|489.57|548.5|476.53|511.34|569.49|533.96|561.09|692.39|||||||||||||||||542|573.15|552.34||
2025-07-04 10:05:23|usa_0257|IR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|31.14|32.88|32.61|28.27|24.44|26.66|35.3|27.73|33.94|33.61|28.75|35.29|||||||||||||||||104.17|84.78|81.64||
2025-07-04 10:05:24|usa_0258|HES|price_second_month|0|8.875|11.2501|8.6667|11.0416|10.4167|9.375|8.3333|9.4584|9.7083|9.7501|9.625|7.8333|7.2083|6.875|7.5416|9.2501|12.2917|12.625|7.5416|9.625|9.3333|9.1667|9.875|11.375|12.875|13.5834|14.5834|16.75|15.4167|17.5|16.7083|16.375|17.9583|19.4167|15.75|13.875|15.3333|16.7917|15.125|17.0834|18.0416|17.625|15.5416|15.4584|16.5|16.75|15.1667|16.3333|16.9167|15.7917|15.8333|17.1666|19|16.9583|19.625|17.7916|17.8333|19.2916|18.6666|19.6876|18.021|16.375|18.5|15.125|19.9793|20.6876|19.3126|16.8543|22.2083|22.8126|20.4166|24|28.5466|25.9033|19.3666|23.09|27.4166|24.3666|18.6666|14.8433|16.3333|15.7167|15.79|21.45|23.53|26.8333|29.6166|33.4666|30.95|42.3666|40.84|46.1033|49.9999|45.78|50.27|52.96|59.22|61.37|71.22|93.18|122.81|104.71|54.04|54.69|66.59|50.59|57.96|58.8|53.2|50.25|70.05|87.03|79.03|59.34|60.22|64.92|43.7|50.53|49.61|66.5|67.41|74.85|81.13|80.03|91.3|101.1|72.93|75.08|67.52|59.45|59|43.6|59.93|54.3|55.96|51.44|45.89|38.9|45.88|45.42|60.42|67.34|53.89|57.85|55.86|62.95|62.09|56.18|47.47|46.04|||||||||||||||||147.18|148.94|132.19||
2025-07-04 10:05:27|usa_0260|EA|price_second_month|0|||||||||||||||||||||||||||0.5235|0.6094|1.0391|0.7735|0.5157|0.9688|1.3672|1.7032|2.1094|2.9219|2.6875|3.3594|4.1563|6.1875|8.625|8.6563|8.7188|6.5|5.0782|4.4375|4.969|5.375|6.4375|9.5|8.5313|6.25|7.9063|7.7188|8.0313|7.8125|8|7.7031|8.375|11.0313|10.875|9.5313|10.5313|9.9688|12.2188|17.1563|26.25|25.0469|15.9609|26.9844|17.8438|25|29.445|28.855|30.23|26.91|32|31.63|33.93|26.4|34.275|44.985|44.23|47.16|50.83|49.78|48.5873|64.49|52.54|57.28|56.36|51.97|42.07|51.03|55.89|50.42|48.87|52.94|56.19|47.29|50.2|48.81|19.06|16.31|22.99|18.22|16.89|16.58|16.51|15.23|14.91|18.8|24.41|22.58|23.19|16.335|13.62|13.33|14.81|17.53|22.99|26.64|22.17|28.59|35.13|37.84|43.93|57.18|62.755|66.15|67.79|64.24|76.75|81.23|79.24|86.5|113.33|121.5|106.35|123.7|130.91|113.41|84.07|95.78|93.08|93.68|101.01|101.37|122.88|139.47|||||||||||||||||163.67|129.12|143.78||
2025-07-04 10:05:30|usa_0261|HIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|25.188|27.063|32.75|37.75|38.25|41.688|41.094|47.594|54.625|51.875|53.0625|54.375|63.1875|50.5|46.6875|33|61.0625|65|70.1875|63.12|69.1|65.23|59.65|66.25|66.154|51.54|47.39|37.37|45.51|53.51|55|65.42|66.0882|59.59|64|70.5|74.79|76.42|88.97|83.9|86.43|82.82|85.29|97.38|106.02|87.87|88.46|75.96|69.07|60.18|6.88|7.04|14.34|20.56|23.72|24.81|25.96|19.29|22.26|29.48|26.65|16.86|16.39|20.96|17.73|18.55|21.06|24.31|30.81|30.42|36.05|34.34|34.81|36.3|41.3|41.47|41.64|44.48|45.54|41.72|45.17|40.12|46.92|48.93|49.05|55.56|56.69|53.82|51.85|52.34|44.12|49.07|53.19|58.88|62.52|58.08|39.23|40.29|||||||||||||||||123.31|118.28|129.84||
2025-07-04 10:05:33|usa_0262|PH|price_second_month|0|5.4048|5.4602|7.0613|6.0989|5.923|6.5709|6.4413|7.2094|5.997|6.6448|7.1076|8.9123|7.996|8.2593|7.9259|9.8889|9.4075|12.2593|9.5185|10.6297|10.3704|8.4074|8|8.5185|8.4815|9.1112|7.6297|8.5926|9.3704|6.9259|6.6297|7.8148|8.6667|7.8148|8.7037|10.2964|9.7407|8.7407|8.4074|9.5926|9.5185|10.0741|10.6667|10.4815|12.7779|12.4445|13|13.852|16.926|17.6111|16.3333|15.5556|18.1111|17.3334|18.0556|19.4445|23.3889|28.5834|29.6667|31.0833|27.4167|19.3333|23.1667|24.75|29.125|29.1667|31.375|24.1667|27.7917|23.2083|25.7917|28.6867|32.2067|29.3333|27.3667|33.2133|32.6667|27.04|31.1267|26.8733|26.9533|33.0134|36.66|37.4467|37.04|36.2467|49.8667|43.8667|40.22|42.96|45.6067|52.1134|52.0134|49.3667|55.6534|54.9134|67.5734|71.6467|79.43|64.63|84.67|64.07|41.08|33.37|42.26|48.66|53.96|60.31|61.46|59.16|80.23|89.18|88.85|73.43|82.78|89.81|81.74|79.98|82.15|94.48|99.76|99.95|117.84|120.55|125.23|115.5|129.03|122.69|120.43|107.66|104.66|101.2|114.84|122.53|138.93|154.84|157.47|160.89|187.49|178.47|170.9|175.6|172.04|176.16|152.32|165.77|198.79|184.77|179.97|206.01|||||||||||||||||702.9|668.51|664.7||
2025-07-04 10:05:37|usa_0263|ED|price_second_month|0|11.125|10.8125|12.375|11.375|12.375|13.4375|14.1875|15.25|17.75|17.4375|18.25|20.8125|21.6875|26|24.6875|22.5|21.1875|22.125|21|22.6875|21.9375|21.375|22.5|22.375|24.5625|25.5|27.125|26.375|23.375|21.75|23|24|24.25|25.375|26|25.875|28.375|30.875|31.5|35.25|34.125|36.75|31.125|29.625|27.625|27.25|25.875|27.625|29.875|28.25|28.875|32.375|27.875|26.125|29|30.875|29.125|30.625|37.75|42.5|42.8125|47.3125|50.8125|46.75|48.5625|44|34.5|27.5|32.625|31.3125|37.25|36.87|39.15|40.9|38.62|40.8|43.7636|40.69|39.75|39|42.99|39.53|40.3|44.17|39.26|42.2|43.85|42.75|45.51|46.91|45.54|45.87|44.1|46.2|48.22|48.58|48.82|45.94|48.45|40.89|41.3|40.9|40.39|36.21|35.46|40.19|42.91|42.75|42.59|47.53|48.37|49.98|53.06|56.21|59.42|58.1|60.36|60.62|55.79|59|57.07|56.23|55.21|56.05|55.01|57.89|63.15|63.14|61.84|62.91|62.15|70.01|73.26|75.25|69.77|77.04|82.79|84.27|89.04|74.89|76.73|78.93|80.35|82.45|86.3|88.9|86.89|78.82|75.06|71.34|||||||||||||||||100.59|101.52|104.49||
2025-07-04 10:05:40|usa_0264|ADS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|17|21.2|21.45|19.35|19.01|16.72|23.65|28.3|28.25|28.6|35.35|37|42.9|38.88|37.72|41.27|37.96|43.63|52.83|51.62|62.81|63.29|77.73|76.11|77.41|54.25|59.88|61.65|44.18|32.05|40.31|55.48|62.67|53.99|69.41|59.05|64.45|78.5|89.1|93.41|93.46|121.36|122.9|137.17|140.83|155.41|183.03|201.6|240.72|283.93|252.89|265.29|284.58|284.23|297.2|263.83|286.07|212.6|205.44|200.36|217.55|242.42|234.66|222.9|239.27|238.82|210.82|237.05|196.7|171.05|140.65|135.53|106.91|102.16|46.33|43.19|||||||||||||||||||||
2025-07-04 10:05:42|usa_0265|IVZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|19.225|19.6|16.9|19|22.825|24.275|40.425|47.4375|37.85|37.8|31.4|28.2|23.66|20.2|14.96|14.57|9.5|11.55|15.85|13.82|16.35|12.2|10.21|12.42|13.32|11.91|13.45|13.92|19.21|19.21|20.84|21.86|25.12|23.62|23.32|25.32|25.56|27.25|25.25|12.38|12.81|14.65|19|22.68|19.16|18.41|19.01|21.95|27.34|24.01|18.3|17.8|24.77|21.36|23.49|24.83|27.36|34.49|31.46|34.52|34.14|36.05|39.56|40.43|39.51|39.99|37.22|33.19|26.7|30.73|31.19|31.73|32.19|31.25|32.44|35.23|32.54|28.43|24.26|20.26|18.86|20.42|15.7|17.33|14.4|7.97|10.14|||||||||||||||||18.09|17.39|14.46||
2025-07-04 10:05:46|usa_0266|XEL|price_second_month|0|8.3438|8.5|9.5313|9|9.1563|10.0938|10.375|10.5313|11.9688|12|12.4375|14.8125|15.8125|19.875|18.0625|16.8125|15.875|16.25|14.875|15.6875|15.625|15.625|16.375|15.75|17.6875|18.5|19|18.25|17.9375|14.9375|16.5625|17.0625|17|18.875|20.5|20.3125|20.4375|21.75|21.6875|23.375|22.0625|23.625|21.125|20.625|20.4375|21.625|22.563|22.625|23.688|21.313|23.5|24.625|23.5|22.813|23.563|23.813|24.5|24.063|27.438|27.469|28.438|26.5|27.188|25.813|26.063|23.563|20.438|17.563|22.125|25.063|27.25|28.2|30.3|27.4|27.31|23.65|21.49|9.66|10.74|11.09|15.39|14.65|16.7|17.47|16.99|17.65|18.06|17.72|18.43|19.24|18.51|18.56|18.77|20.8|22.96|23.63|22.95|20.61|23.11|19.82|21.31|20.51|18.81|17.74|17.15|19.75|20.32|20.81|20.49|22.31|23.5|23.94|24.74|24.67|26.29|26.49|28.02|27.89|27.05|28.7|28.72|27.92|28.02|30.29|30.76|32.05|33.94|35.28|34.05|33.73|35.66|39.54|41.37|41.36|39.01|43.71|47.91|49.5|51.61|43.28|45.52|48.05|52.45|54.86|57.34|64.22|61.49|62.32|65.03|69.475|||||||||||||||||72.56|72.1|70.1||
2025-07-04 10:05:51|usa_0267|DLTR|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||1.7449|2.2387|1.6296|2.8971|3.1358|3.8025|3.7778|3.6543|4.9753|6.2315|6.1296|7.8704|9.0278|6.9583|9.7083|6.875|9.7778|8.875|10.7639|11.6111|13.1875|13.5208|8.1667|6.4219|9.28|6.2967|10.3033|10.9367|13.1367|7.3467|8.19|6.6333|10.59|11.1833|10.0233|10.2867|9.1433|8.9833|9.59|9.5767|8|7.2167|7.98|9.2233|8.8333|10.32|10.0333|12.7467|14.5167|13.5133|8.64|9.1967|10.8967|12.12|13.8967|14.85|14.0333|16.2267|16.1|19.74|20.815|24.38|28.04|27.76|33.31|37.57|41.555|47.245|53.8|48.29|40.56|48.43|50.84|57.16|56.42|52.18|54.46|56.07|70.38|81.145|78.99|66.66|77.22|82.46|94.24|78.93|77.18|78.46|69.92|86.82|107.31|94.9|85|81.55|90.32|105.04|107.39|114.16|94.05|73.47|92.68|91.34||||||||||||||||70.32|74.94|75.07|99.04||
2025-07-04 10:05:54|usa_0268|ROP|price_second_month|0|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25|3.9688|6.625|8.75|8.4375|7.25|5.8125|5.4688|6.438|6.25|8.063|8.5|8.875|11.282|11.75|10.375|10.813|10.063|12.282|14.125|14.407|14.532|16.594|8.5|9.2813|11.0625|16.125|17.9063|18.5938|13.625|17.625|16.1875|15.4375|19.39|20.54|20.5|21|23.375|19.5|17.375|21.08|14.425|18.345|21.34|25.07|24.275|26.475|27.575|30.775|32.3|34.95|38.52|39.4|45.07|46.84|46.38|51.31|53.12|58.36|63.29|63.45|56.4|65.04|59.08|45.77|41.35|42.98|47.38|52.04|55.44|58.02|58.08|72.41|84.13|83.47|76.95|85.19|91.52|101.22|102.79|111.53|124.61|124.22|123.7|129.7|135.62|141.68|150.56|157.82|167.57|174.96|162.09|193.49|167.93|171.08|177.55|181.11|209.2|227.2|230.66|267.21|275.09|275.79|298.37|297.59|323.65|343.92|366.76|360.37|351.7|393.8|427.19|||||||||||||||||566.44|584.5|570.27||
2025-07-04 10:05:57|usa_0269|WY|price_second_month|0|10.4711|9.41|9.8958|7.9524|7.1598|7.8757|7.7479|8.3871|7.8757|7.8118|8.4255|9.9981|10.1259|10.062|10.7396|14.23|13.3734|15.0483|9.589|11.7624|10.0236|9.9775|10.1822|10.5915|12.1777|12.8428|11.2055|9.9775|11.2055|8.3913|7.982|9.4658|12.4335|11.3078|9.6193|13.6615|13.9173|13.8662|15.964|17.0385|18.5223|16.6292|17.9083|19.4433|17.0385|18.6758|15.7082|16.6803|17.9595|18.8293|18.5223|17.3455|18.5735|18.5735|18.8293|18.9317|20.4155|23.639|21.6179|20.4411|20.7992|15.3756|20.5178|22.8203|25.4042|23.025|25.0716|21.0039|20.3132|18.9572|17.9083|21.9976|23.4179|23.2296|21.6332|25.305|26.8113|22.3127|21.5309|20.4052|20.6222|24.3553|23.332|26.709|24.7565|25.5874|27.016|27.3967|26.2587|26.6148|27.1429|27.9534|26.1809|25.3786|26.4757|35.1658|33.5489|27.9042|29.955|25.0512|25.5137|22.7139|15.3991|9.8895|13.7454|15.305|15.9394|16.5371|17.4294|15.7|16.69|24.41|21.54|18.03|16.79|20.89|19.91|24.91|27.56|29.41|29.82|27.38|30.13|29.51|31.42|33.95|35.31|35.11|32.56|27.94|32.17|25.98|31.5|31.85|30.83|33.72|32.96|32.61|35.38|35.03|37.33|34.71|26.41|24.89|22.8|26.31|29.51|25.98|20.19|30.31|||||||||||||||||32.26|30.1|25.91||
2025-07-04 10:06:00|usa_0270|NTRS|price_second_month|0|1.5693|1.6527|1.6736|1.684|1.684|1.7518|1.7727|1.7883|1.8613|1.8769|2.3462|2.5547|3.375|3.6459|3.2292|3.7083|3.3333|3.9584|3.0833|3.4167|3.3333|3.4376|3.6251|3.9167|4.8125|5.6251|5.3125|5.2709|5.2918|4.1458|4.6042|5.5834|6.4167|7.9584|7.8333|8.7917|9.9167|9.7084|10.7084|11.6875|10.6875|10.0625|9.5|10.625|10.375|9.5625|8.438|8.5|9.688|11.25|13.063|13.188|13.688|16.407|18.157|21.25|24.563|26.563|31.125|38.0313|35.2656|27.875|40.375|44.6875|45.1875|42.4063|48.4063|56.4375|65.8125|84.3125|86.125|71.125|66.15|56.7|57.84|54.12|51.82|42.74|38.7|32.02|38.16|42.24|44.89|49.65|42.95|43.05|47.04|42.2373|46.03|49.84|52.69|52.72|55.92|55.99|56.96|60.3|65.08|61.46|80.99|67.63|76|80.39|45.89|55.55|57.65|58.46|49.49|53.29|50.81|46.1275|50.3|51.57|48.79|38.42|37.63|44.41|43.18|46.44|48.02|53.19|58.15|54.87|58.99|61.85|60.4|69.35|67.73|69.83|74.55|69.84|74.94|59.38|74.1|70.59|82.15|87.35|87.44|88.5|97.78|105.87|102.52|107.46|99.23|93.2|85.52|87.93|107.24|87.76|79.01|81.89|||||||||||||||||111.16|110.22|106.74||
2025-07-04 10:06:03|usa_0271|K|price_second_month|0|3.25|3.4219|3.9375|3.4375|3.7813|4.2344|4.9219|5.9688|7.2813|7.4219|8.7657|9.6563|12.0313|13.8125|13.1563|15.0938|15.125|16.125|12.8438|12.875|13.4375|14.3438|15.375|15|17.2813|19.625|17.75|15.25|16.3125|15.75|18.0625|20.8438|24.5938|27.0938|26.75|28.5|29.25|34.0625|34|32|27|26|30.1875|25.25|26.1875|28.3125|28.5|27|33.5625|33.75|38.19|37.75|36.375|33.75|33.9375|34.25|36.875|44.75|46.375|42.625|41.3125|30.5|36.625|37|34.6875|35.5625|33.875|25.3125|30.375|23.1875|24.625|26.59|26.72|31.99|29.49|34.55|36.7|32.16|33.37|29.57|35.2|33.53|35.77|39.49|42.4|41.98|43.7|44|45.49|45.33|44.07|44.31|47.1|50.7|49.78|49.84|53.98|54.93|54.04|50.72|51.81|54.44|43.43|38.92|43.25|47.09|52.58|52.15|53.43|49.68|49.23|53.56|56.99|54.32|49.16|52.35|48.78|50.65|55.46|60.5|62.05|60.71|60.64|60.69|68.98|64.97|66.25|64.48|62.77|66.28|68.77|74.02|74.37|82.21|72|74.07|71.6|65.46|66.16|66.2|64.39|71.79|63.65|56.26|52.56|62.8|65.12|60.47|65.31|70.91|||||||||||||||||81.29|82.9|82.63||
2025-07-04 10:06:06|usa_0272|SYMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:06:07|usa_0274|MAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.2741|8.682|11.4497|11.071|12.9647|12.9939|12.3529|13.46|15.514|16.8833|17.6553|16.1986|13.0813|13.6931|16.7813|17.7427|15.9656|15.1789|12.8482|16.8978|18.4128|19.316|19.8952|22.0767|20.4406|17.5512|18.3988|18.851|15.257|16.6648|14.087|18.2264|19.0328|21.3635|20.8042|23.0498|22.1187|26.5005|29.8801|31.4836|29.4652|30.1178|31.8845|33.7165|35.1102|42.0931|44.6663|42.9322|41.4125|34.9611|31.7913|30.6818|26.3|15.6532|13.2013|21.7784|22.4605|24.2434|25.5536|31.5296|30.1416|36.9589|36.9589|35.6392|27.599|30.62|35.28|38.71|37.68|36.29|39.45|42.01|39.99|47.02|54.23|61.62|69.4|78.79|83.1|77.99|70.66|70.91|68.15|66.04|71.33|78.78|86.99|107.65|103.58|127|141.21|135.36|126.47|115.03|125.27|124.84|126.06|140.36|124|88.5|102.91|||||||||||||||||289.09|280.45|263.83||
2025-07-04 10:06:10|usa_0275|ENDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.1875|9.8|11.11|9.47|10.45|12.52|8.83|8.46|9.45|15.86|16.23|18.76|22.12|21.39|16.96|20.22|21.62|20|29.04|29.78|31.52|28.67|33.31|28.2|31.21|33.45|31.85|26.71|26.26|24.65|23.27|20.26|22.06|16.53|21.62|22.62|20.19|20.55|27.14|35.4|34.92|40.24|31.72|32.53|37.7|33.38|32.37|27.12|30.8|33.62|40.67|64.37|81.49|73.33|64.02|69.755|85.6|83.41|84.32|61|52.76|15.31|20.7|16.7|13.65|12.78|8.55|7.63|6.305|6.38|16.84|12.64|10.57|5.95|2.46|4.55|5.63|3.91|2.79|||||||||||||||||||||
2025-07-04 10:06:11|usa_0278|MTB|price_second_month|0|1.45|1.525|1.5375|1.6|1.8|1.8|2.325|2.2125|2.6375|2.975|3.5125|4.525|4.275|4.5875|4|4.5|4.625|5.475|3.75|4.8125|4.7375|5.25|5.1875|5.45|6.0125|6.95|6.6875|6.35|6.5625|5.4|5.3|6.3|8.425|9.675|8.75|12.85|12.925|12.925|14.15|14.075|14.25|13.9|13.95|13.575|14.95|15.75|14.55|16.55|16.6|18.3|20.8|24.1|23.6|25.45|28.1|32.325|32.1|36.55|42.2|47.2|50.8|41|49.85|47.575|52.7|46.4|47|36.9|43.25|48.4688|54.76|68.5|75.55|72.65|70.5|76.5|87.17|85.8|80.68|79.02|89.05|84.24|93.87|96.05|90.57|94.98|105.41|99.01|102.14|106.62|108.22|112.4|115.1|122.46|118.64|119.92|110.43|105.88|90.96|82.08|86.66|71.34|64.25|36.6|50.3|61.76|65.58|77.43|79.24|85.64|76.96|88.05|88.3|76.07|72.98|81.62|81.32|86.9|97.73|102.09|104.9|113.34|115.36|116.59|121.37|123.63|126.02|121|120.88|118.24|125.33|102.55|119.5|118.33|143.94|166.97|156.47|147.86|168.95|189.84|172.08|177.15|169.01|173.06|159.6|146.21|164.74|140.38|105.66|103.26|||||||||||||||||219.99|191.72|182.64||
2025-07-04 10:06:14|usa_0279|FITB|price_second_month|0|1.2609|1.2855|1.2198|1.2814|1.2732|1.2814|1.4457|1.6757|2.0216|2.0299|2.449|2.8105|3.219|3.3958|2.8696|3.0998|3.0011|3.3506|3.0273|3.2905|3.2247|3.5537|3.9734|4.3024|4.4545|5.047|4.611|4.1152|4.1481|3.6873|3.9506|5.1688|6.4856|7.9013|7.9013|9.4486|8.3951|10.1235|10.0248|10.3704|10.5186|10.5186|9.8766|9.3333|10.7284|10.1729|9.729|10.173|10.519|11.111|14.445|15.185|16.148|15.703|20.7408|24.703|22.889|26|31.333|35.1111|32.8334|35.4584|44.25|44.0417|45.5834|44.1667|46.625|34.6667|45.3334|46.1875|53.625|53.8125|58.87|58.3|60.09|63.76|65.17|67.02|56|53.11|57.4|58.6|58.13|56.02|54.29|49.81|50.36|44.77|42.67|41.41|40.27|38.65|38|39.34|39.43|40.28|42.36|35.69|29.91|22.9|18.7|15.78|9.56|2.11|6.9|10.94|10.08|12.21|13|11.04|11.95|14.6|13.06|10.62|12.09|13.61|13.35|15.14|14.64|15.84|18.2|18.29|20.32|21.695|20.69|20.405|20.12|19.36|20.24|19.92|20.67|15.26|18.87|20.16|26.02|27.44|23.74|26.13|30.51|33.05|30.58|29.43|27.93|27.58|26.5|26.45|30.19|24.4|19.39|20.66|||||||||||||||||48.06|43.47|38.19||
2025-07-04 10:06:17|usa_0280|KMX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.9375|7.3125|3.4065|6.375|4.469|3.0313|2.4375|2.0625|2.0313|1.5|0.7188|1.1563|1.6875|1.8438|2.5625|5.05|8.625|8.74|10.225|14.455|8.59|8.25|7.95|9.05|18.175|15.565|17.29|12.9466|9.6355|12.25|14.395|14.59|13.325|13.475|14.5|17.385|17.385|22.15|28.99|24.91|25.05|20.46|20|20.75|14.16|10.06|7.29|12.53|15.78|19.97|22.4|24.71|19.52|29.64|31.99|33.23|32.05|30.28|33.02|31.25|27.28|32.78|38.5|45.12|48.05|47.49|45.03|43.68|51.32|55.74|62.81|69.39|66.88|58.21|42.99|55.47|54.72|50.93|66.71|58.74|64.83|74.17|71.37|62.09|77.7|70.65|61.92|77.97|84.84|94.77|97.04|74.97|95.27|90.95||||||||||||||||72.38|85.64|64.67|70.61||
2025-07-04 10:06:20|usa_0281|KSS|price_second_month|1||||||||||||||||||||||||||||||||||||||2.8438|3.75|4.8125|4.5625|6|6.2813|6.0938|5.875|6.0625|4.969|5.532|5.704|6.485|6.563|7.922|9.157|9|9.813|10.594|13.188|17.75|17.032|20.438|25.938|19.5|30.7188|35.4375|38.5938|33.0625|36.0938|51.25|55.625|57.6875|61|61.69|62.73|48|70.44|71.15|70.7206|60.81|55.95|56.58|51.38|53.5|44.94|48.33|42.28|48.19|49.17|51.63|55.91|50.18|48.6|53.01|59.12|64.92|68.43|76.61|71.03|57.33|45.8|42.89|40.04|46.08|36.2|42.32|42.75|57.05|53.93|54.78|47.5|52.68|54.34|53.04|50.01|49.1|49.35|50.03|45.49|51.22|42.98|46.13|50.51|51.75|56.75|56.8|52.68|61.03|61.04|78.25|62.61|46.31|47.63|46.61|37.92|43.75|49.38|39.81|38.67|45.65|54.23|65.51|72.9|74.55|66.34|68.77|47.55|49.66|50.95|14.59|20.77|18.53||||||||||||||||21.1|14.04|8.18|8.48||
2025-07-04 10:06:23|usa_0282|PAYX|price_second_month|2||0.2302|0.1864|0.1474|0.1596|0.1474|0.2084|0.2084|0.2863|0.2984|0.3642|0.4896|0.5204|0.585|0.7154|0.6142|0.696|0.5533|0.6438|0.7024|0.6048|0.7121|0.7609|0.7999|0.9461|0.9169|0.7218|0.6341|0.5755|0.5561|0.7414|0.7804|0.8389|1.1315|1.434|1.4047|1.4266|1.9899|2.0924|2.2314|2.5021|3.0727|3.5117|3.0727|2.941|3.292|3.423|4.1811|4.9054|5.7119|6.8313|8.9218|9.037|11.2593|9.5803|9.2469|11.963|11.2963|14.1667|16.0926|17.9722|22.1111|21.6389|22.6945|18.5|26.25|29.5|35.125|45.75|56.6875|45.125|34.56|39.3|32.06|36.7|37.33|26.31|28.82|25.18|31.15|32.4|38.92|37.48|37.17|30.71|32.794|30.49|30.6|34.91|38.76|36.35|40.39|34.18|39.48|40.01|37.1|41.38|41.78|32.72|36.37|32.92|28.54|24.29|27.01|26.5|28.41|28.99|30.57|25.99|27.74|32|32.71|28.23|29.14|31.51|30.98|32.69|32.4197|32.65|36.41|39.44|42.265|41.82|41.81|41.01|46.94|45.26|48.39|46.4|51.58|47.86|52.12|59.28|55.2|60.29|59.28|57.85|63.79|68.25|60.57|69.02|65.49|70.8|84.31|83.05|83.64|85.77|68.52|71.92|85.03||||||||||||||||139.33|147.67|147.12|147.13||
2025-07-04 10:06:26|usa_0283|CAG|price_second_month|2|1.5547|1.7896|2.0649|1.8787|2.0488|2.2916|2.5683|2.7222|3.1354|3.2407|4.0671|4.6585|4.9745|5.0798|5.1851|4.6666|5.1851|4.6909|4.5856|4.6261|5.4443|5.493|5.5335|5.9628|6.7001|6.9351|6.2901|7.2303|8.9487|8.5596|10.0835|11.3156|11.6722|11.0238|12.9367|9.97|10.6996|11.6236|12.1586|9.5323|9.3378|10.4077|10.2132|10.9427|12.3531|12.1103|12.0131|12.9367|14.6876|15.1739|17.8488|14.8821|16.6816|19.4051|19.6483|22.4204|27.3568|23.4417|24.609|22.7122|20.1346|23.6849|25.2899|19.3565|19.8914|20.2805|16.6329|14.6876|15.9034|16.6329|18.2087|16.1933|16.7224|17.8196|19.2981|19.0647|19.5393|18.8701|19.088|16.3411|17.5317|18.5511|20.1852|22.6026|20.244|20.5431|22.9554|20.8155|17.6718|18.1075|16.131|17.6484|16.7302|20.3486|20.0062|19.1269|19.7261|18.4655|16.7146|18.3332|16.8703|13.5554|13.3064|13.7732|15.2751|16.3411|17.6951|19.0413|18.2709|17.5006|17.3761|19.0258|19.9284|19.7105|20.7532|20.0918|19.2125|21.6637|25.4377|27.5231|28.1768|24.7529|24.7374|23.7413|23.4456|26.7294|27.5698|28.1301|34.2853|31.554|32.4021|34.6743|36.3863|37.4912|39.09|38.78|34.24|34.16|38|37.07|36.71|35.6|21.64|30.78|28.87|27.05|32.92|33.44|37.45|38||||||||||||||||28.94|25.89|24.71|20.99||
2025-07-04 10:06:29|usa_0284|PGR|price_second_month|0|0.2602|0.2922|0.2958|0.2754|0.2629|0.2967|0.2674|0.3278|0.4452|0.4897|0.5456|0.7856|0.8144|0.9533|0.7639|0.7702|0.7197|0.8144|0.7418|0.726|0.6976|0.7766|0.6187|0.7134|0.6913|0.9722|1.0322|0.906|1.0417|1.25|1.2152|1.4931|1.4678|1.2342|1.2942|1.2059|1.2942|1.5341|2.0139|2.4432|2.2727|2.7842|2.983|2.5568|2.5758|2.8599|2.5189|2.945|2.8788|3.3618|3.3711|3.4848|3.5039|4.1193|5.2841|5.0095|5.9943|7.5|7.7273|8.7784|10.445|7.3816|11.2405|9.7348|10.6345|7.7273|6.1032|4.5076|7.1117|5.7434|7.0881|7.5|9.9273|9.7932|11.1008|11.803|13.4548|12.2159|12.8727|11.8205|16.3636|16.0773|17.75|18.7864|19.4932|18.25|20.6795|19.7955|21.8341|21.9114|27.9523|24.4205|24.8636|22.3545|20.5|20.8545|20.9545|18.4909|16.7273|16.6636|18.2364|16.7909|13.6545|10.5182|14.6636|15.0182|15.2455|15.5909|17.8091|18|18.4909|18.9364|19.6818|17.4364|17.1455|19.4727|19.7545|17.7545|19.3182|22.1455|23.1727|22.7909|25.3909|24.49|25.03|25.02|27.24|26.65|27.34|29.96|30.82|31.92|33.3|32.56|33.3|39.18|42.43|46.48|53.18|57.58|62.09|67.53|66.29|72.9|79.28|75.8|73.05|73.16|77.68|95.04|||||||||||||||||268.88|282|284.93||
2025-07-04 10:06:32|usa_0285|ES|price_second_month|0|12.75|11.875|12.75|11.75|11.125|12|14|14.75|16.625|17|17.375|20.875|19.875|26.75|25.625|25|22.625|22.375|20|20.25|19.125|18.75|20.75|18.75|21.25|21.25|21.375|20.875|19.5|18.375|19.875|20.25|20.25|21.5|22.75|23.75|23.625|25.875|25.75|27.625|26.625|27.375|23.5|23.375|22.75|23.25|21.375|22.75|23.875|22.875|23.875|22.25|14.5|12.75|11.875|10.375|9.125|10.063|12.938|12.438|15.938|15|15.75|14.9375|17.625|17.5625|21.125|18.8125|22.125|22.75|21.5625|20.4|19.24|19.5|17.4|18.38|19.85|17.51|14.37|14|16.16|17.27|19.95|19.24|19.1|19.17|18.23|18.67|19.81|19.92|18.58|19.62|20.23|22.81|28.03|29.04|30.41|27.65|31.58|25.37|26.11|26.89|23.3|21.91|20.79|23.79|24.11|25.6|25.95|28.97|31.1|34.04|35.24|34.7|34.61|35.9|36.01|37.67|38.74|41.51|41.67|40.97|41.08|44.45|45.4|45.89|50.64|51.75|49.25|47.24|50.95|54.3|55.24|53.97|51.62|58.66|62.07|63|64.85|57|57.08|62.43|68.34|69.81|73.84|80.13|82.64|86.46|83.7|85.71|||||||||||||||||64.49|63.01|64.81||
2025-07-04 10:06:35|usa_0288|AA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.59|32.99|43.09|41.24|44.97|48.07|44.37|31.81|30.17|22.55|16.73|20.26|14.5|8.76|15.05|||||||||||||||||46.43|33.25|26.77||
2025-07-04 10:06:37|usa_0289|ROK|price_second_month|0|3.4972|3.4571|3.9544|3.2485|3.2646|3.7538|3.7218|4.7324|4.7164|5.1094|4.5159|4.9971|5.8634|5.342|5.4222|6.7618|6.5|6.9688|4.0938|4.6563|4.8125|5.0938|5.125|5.375|5.5938|5.9063|5.2813|5.4063|6.8438|5.9688|6.7188|6.7813|7|6.5938|6.3125|6.7813|5.9063|6.3438|6.625|7.3438|7.7188|9.1875|8.7188|10.4063|8.9063|9.0313|8.4683|9.625|11.9904|11.7605|12.8774|14.9798|15.3412|13.6658|16.8851|17.0165|16.9508|15.7682|14.6419|18.171|16.5191|10.8876|14.6982|16.2037|20.1236|21.5593|18.0953|16.5|14.9502|14.7451|14.6768|16.7589|17.1381|16.05|16.5146|19.75|21.9368|18.42|21.05|23.01|23.65|27.22|33.25|30.46|33.86|39|47.3|62.15|51.37|52.04|56.43|68.17|68.28|56.38|65.08|62.05|68.05|70.46|67.89|54.71|58.55|47.21|31.15|20.1|30.69|41.85|43.49|54.09|53.43|51.14|66.12|87.73|83.11|64.13|75.03|79.98|72.51|72.06|79.24|90.34|88.02|97.23|113.58|122.84|121.08|116.61|115.41|117.04|122.89|111.83|106.44|104.09|116.05|115.93|133.71|151.1|158.72|164.06|193.08|180.8|175.41|180.96|174.34|178.56|148.85|152.79|195.84|183.5|216.16|230.53|||||||||||||||||295.14|287.15|315.55||
2025-07-04 10:06:39|usa_0290|MOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||23.375|22.5|31.625|38.6875|41.25|36.625|43|36.125|34.875|39.125|35.188|31.5|38.188|32.5|18.375|22.875|19.938|20.938|15.938|16.125|13.5|15.375|14.688|11.875|13.75|11.09|11.81|11.75|13.3|14.02|13.24|13.05|8.81|8.74|7.83|7.27|11.3|12.45|15.94|17.38|16.46|13.08|16.15|13.54|15.9|15.56|16.24|21.3|25.44|35.13|42.02|69.15|111.3|125.32|106.74|30.35|43.05|54.7|48.47|54.45|58.39|46.17|58.66|67.63|85.85|70.85|71.13|52.76|57.75|47.68|57.91|54.06|58.54|60.82|41.65|47.9|48.86|49.99|47.76|45.77|53.26|45.85|40.83|31.64|26.65|25.23|30.07|28.4|31.19|22.63|19.98|24.29|26.32|27.49|31.27|36|31.27|21.47|18.39|19.05|17.03|12.09|18.23|||||||||||||||||26.46|23.92|36.14||
2025-07-04 10:06:42|usa_0291|XRX|price_second_month|0|20.3634|19.6497|21.2964|18.0579|16.3566|16.8506|16.3566|19.9243|21.9549|22.7234|26.4007|31.0114|26.895|25.0286|26.5656|32.1642|34.7436|35.1827|23.2174|24.9189|22.7234|23.6565|24.1504|27.0595|27.9926|29.5844|25.1934|22.6137|20.8025|18.0579|15.2588|24.9189|25.4677|25.7422|27.2241|34.7436|32.9324|33.0972|34.5791|36.3355|33.2618|32.2739|36.1709|42.5925|44.1295|47.0384|43.1414|48.6846|49.7828|53.076|60.2136|57.1926|69.1031|72.2866|64.5475|82.331|89.2468|99.4559|102.3375|116.8277|135.3522|115.6751|141.6094|145.3966|148.0312|125.8018|71.2987|57.1377|71.4633|42.3182|18.2775|15.9129|26.1088|24.2383|22.1306|25.5819|23.6289|18.4685|22.9737|23.7113|28.7961|28.4009|32.0893|37.2531|35.6724|35.3826|40.362|41.0997|35.7514|35.3299|37.4112|39.2554|36.173|39.0183|43.4708|45.4994|49.7148|45.1306|44.4719|38.7285|35.7778|36.6999|18.4158|13.6472|17.9152|22.7892|20.2864|24.6861|24.5281|22.2491|30.1924|28.3219|26.8992|21.8671|21.4719|21.6827|19.0218|19.417|17.9416|21.3666|23.1581|26.2932|29.9817|28.9542|32.5372|36.3837|36.7789|35.9622|30.0871|26.7938|27.795|25.3184|26.2669|25.9507|24.6334|29.76|28.28|32.27|29.66|30.32|27.18|27.86|26.92|30.9|30.61|28.99|38.93|32.2|15.88|18.86|||||||||||||||||9.14|6.63|4.89||
2025-07-04 10:06:46|usa_0292|PFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|29.31|28.92|29.6|27.57|31.02|31.11|31.79|36.2|34.44|34.71|38.58|40.2|39.92|45.83|50|48.72|52.03|53.07|57.87|60.87|61.15|54.82|66.24|55.23|52.23|46.49|12.88|10.82|20.57|27.85|27.12|22.21|28.49|21.56|27.24|33.55|31.27|23.41|22.36|27.49|25.11|26.78|26.8|31.6|38.15|42.01|50.62|44.09|46.63|53.47|53.27|52.11|52.2|50.65|49.73|36.93|44.56|47.68|57.19|62.42|62.52|62.87|70.05|63.15|58.8|55.51|49.32|52.87|54.87|53.08|54.28|51.73|36.77|44.62|||||||||||||||||87.09|89.04|77.89||
2025-07-04 10:06:48|usa_0293|DISH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.7312|1.6369|3.8953|3.7334|2.744|2.8946|2.4618|1.4066|1.8533|1.9347|2.2723|2.7527|1.9071|4.1996|5.3019|12.4163|18.0969|28.5926|49.3405|34.5978|42.1991|25.2654|22.6144|26.4794|24.3759|22.913|22.6101|21.805|15.4081|17.6673|22.7918|28.6521|32.0713|29.8207|31.2663|27.8384|26.5313|28.3838|25.7523|25.2935|25.9081|22.3677|25.4233|25.9081|27.4835|31.1711|35.1443|39.8706|36.6331|37.3083|28.5124|33.7629|27.1277|10.6549|10.8184|15.7708|15.6842|19.9154|19.2038|20.05|17.2517|17.6844|22.358|29.1182|23.9062|23.6273|28.0508|26.9642|30.7626|35.6189|33.4648|37.0613|43.235|52.082|56.5825|56.4094|62.3234|76.3632|72.1609|68.074|56.996|60.304|45.3217|47.9855|48.3028|55.2458|59.6212|61.3233|55.0919|48.7067|40.0905|28.4162|33.9937|31.5031|32.3822|35.968|33.428|34.17|33.52|31.65|35.52|||||||||||||||||||||
2025-07-04 10:06:50|usa_0294|SBAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0313|12.375|31.375|37.3125|45|39.375|35.375|23.4|12.83|12.41|3.57|1.68|1.69|0.83|0.73|2.94|2.7|3.5|4.2|3.78|5.2|8.78|8.53|10.93|14.9|18.68|22.49|21.13|25.9|28.69|26.97|31.17|31.86|34.4|31.05|35.64|34.42|13.47|18.46|24.83|24.29|31.23|34.33|31.9|35.8|38.01|44.01|39.33|36.28|38.04|47.6|50.75|59.95|67.08|70.72|78.52|74.61|86.53|94.89|101.49|110.67|116.14|124.71|113.4|118.2|102.51|90.53|98.48|113.97|101.98|115.77|134.31|153.04|166.98|157.27|157.95|154.26|165.64|185.5|208.74|262.43|232.35|265.09|293.49|307.47|||||||||||||||||226.25|217.9|231.89||
2025-07-04 10:06:59|usa_0295|WHR|price_second_month|0|24.3125|23.1875|25.25|20.5|18.375|21.9375|21.6875|23.75|22.5625|24|23.875|32.3125|40|37|35.8125|38.375|37|39.25|21.375|28|26.25|24.75|24.625|26.5|30.375|31.375|29.5|31.75|29.75|23.125|23.25|25.5|33.375|37|33.625|44|41.125|35.75|44.5|49.5|54|66|59.375|67.75|53.625|54.875|49.875|54.375|57.125|54.5|55.5|55.625|56.875|48.875|50|50.5|49.875|57.25|54.8125|66.8125|68.3125|49.625|56|43.5|64.5|70.6875|61|54.3125|56.6875|38|39.125|52.87|62.89|66.02|65.9833|75.1|71.3895|55.31|53.78|49.26|56.9|69.58|68.32|72.94|66.53|61.14|64.55|63.75|68.8|76.05|81.85|89.79|89.92|80.91|85.3|88.21|111.65|96.41|80.96|84.37|73.68|81.36|39.38|22.23|42.14|64.21|74.16|84.16|104.44|74.16|73|82.5|83.8|62.69|49.06|75.57|61.88|75.46|101.84|112.95|127.76|128.65|152.76|144.63|143.55|153.02|186.17|211.95|184.25|168.1|162.52|155.32|174.62|178.64|162.44|178.59|185.54|171.62|168.57|162.43|144.75|124.98|126.13|141.51|114.88|139.09|143.1|127.86|121.82|177.72|||||||||||||||||111.42|101.79|78.09||
2025-07-04 10:07:03|usa_0296|NUE|price_second_month|0|1.6399|1.4427|1.6516|1.4954|1.1459|1.4427|1.2397|1.5422|1.4837|1.9326|2.0635|2.4071|2.86|2.3047|2|2.1797|2.4922|2.7344|1.9063|2.5|2.3047|2.7422|2.7969|3.0235|3.3829|4.1407|3.7032|3.4375|4.5235|4.2032|3.8516|4.461|4.9922|5.2891|5.1563|6.0313|6.4688|6.2813|8.7188|10.8282|10.9688|11.3438|13.0938|14.4688|16.7813|17.25|13.625|14.0315|11.9375|12.25|12.47|13.4688|13.75|11.625|13.5938|12.0313|14.75|14.1719|12.5|12.875|12.875|8.9844|10.5|11.1406|12.4844|11.6406|12.6094|12.4219|9.7188|9.1875|8.6875|11.05|12.805|12.15|12.37|14.125|16.67|12.51|12.56|10.4|11.91|12.8525|14.0275|15.725|16.4625|19.5725|26.45|31.17|26.48|28.24|33.54|43.025|52.635|48.87|59.85|60.87|67.54|52.9|59.21|64.57|74.8|52.5|35.68|33.65|43.91|44.54|42.41|41.4|43.05|36.78|37.74|47.96|42.34|36.08|39.43|43.53|35.76|37.65|41.18|45.05|44.51|45.49|51.06|50.24|50.63|54.32|53.63|47.03|47.3|43.29|41.45|39.34|48.51|48.51|62.19|62.57|58.1|55.11|57.5|65.4|64.19|62.5|60.41|60.57|48|48.98|56.36|41.35|42.26|45.46|||||||||||||||||154.69|137.47|109.36||
2025-07-04 10:07:06|usa_0297|LNC|price_second_month|0|6.125|6.875|8.2813|7.6563|7.5313|8|9.3438|10.6875|11|10.6875|12.5|14.9063|14.2813|13.75|12.0938|12.625|12.25|14.4375|10.1563|11.9375|11.4375|12.625|11.5625|12.375|12.125|13.625|15.3438|13.25|13.6875|11.5313|10.3125|12.25|12.2188|12.4375|12.9688|14.0625|14.375|15.4688|17.5313|18.3125|19.4375|23.3125|21.75|20.375|20.6875|19.25|19.438|20.188|22.625|21.5|23.375|27.5|23.5|22.1875|26.9375|29.0625|30.4375|33.4688|35.6875|41.875|44.9375|43|41.8438|47.3438|50.875|46.875|41.6875|27.8125|38.75|54|45.1875|43.87|49.24|49.86|47.7|51.21|44.82|37.05|35.14|28.33|34.8|35.42|39.21|46.43|47.49|45.3|46.02|46.85|45.53|49.59|51.98|56.77|56.18|60.7|63.59|68.23|72.5|60.88|61.57|51.11|55.16|50.76|13.73|8.59|18.95|25.24|22.91|25.18|26.46|23.37|23.88|31.72|29.35|20.75|20.18|24.84|20.67|23.22|24.7|29.54|35.66|42.04|51.33|50.13|47.96|55.04|56.63|57.64|57.01|50.79|54.99|36.53|45.85|48.03|64.1|70.16|64.98|67.86|76.55|76.17|66.29|65.58|62.97|62.52|59.45|52.88|59.05|45.39|37.93|36.05|||||||||||||||||35.54|39|33.14||
2025-07-04 10:07:09|usa_0298|HST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||12.25|10.25|11.125|9.5003|11|10.6249|11.5|12.8752|13|13.125|13.75|15.25|18|17.625|19.5|20.813|19.813|19.25|14|14.688|10.813|12.5|9.25|9.313|8.875|9.625|10.688|11.875|12.62|12.94|12.8|8.42|10.8|11.48|10.14|9.15|6.92|9|10.02|11.15|12.16|12.26|13.35|15.66|15.98|16.75|17.49|17.9|19.43|20.07|22.54|25.22|26.28|25.52|22.29|19.19|16.19|17.19|14.3|7.52|3.7|9.38|9.97|10.52|11.71|14.26|13.1575|16.48|18.4|17.58|11.83|14.15|15.78|15.26|15.3|14.69|16.67|17.79|17.03|18.41|19.67|22.07|22.82|23.24|21|19.92|17.73|16.6|15.31|15.4|17.82|17.84|17.99|17.99|18.12|19.79|18.56|21.63|21.53|19|19.61|18.11|16.04|17.49|14.48|11.94|11.23|||||||||||||||||18.42|16.13|15.49||
2025-07-04 10:07:12|usa_0299|CHTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|34.75|34.9|45.69|56.49|49.99|52.64|63.56|64.63|76.76|70.29|87.13|112.65|120|134.98|124.14|142.71|156.01|169.7|180.6|179.78|171.29|186.11|174.39|218.94|256.03|280.49|323.06|338.92|393.37|331.67|341.93|266.94|309.06|329.2|350.08|377|398.49|467.31|517.99|509.85|609.75|||||||||||||||||396.965|363.57|396.27||
2025-07-04 10:07:17|usa_0301|FE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|29|29.125|31.3125|29.625|31.625|28.5625|23.625|18.6875|24.875|23.9375|27.75|28.17|29.87|32.67|34.48|37.05|34.55|33.2|31.51|29.6|36.65|27.96|33.54|37.7|38|40.24|42.72|41.22|44.08|50.67|46.58|51.08|51.89|56.44|59.17|62.57|71.12|61.01|67.87|67.59|77.76|73.63|58.58|47.39|37.79|45.38|42.61|39.74|36.55|35.95|35.11|38.21|44.62|42.53|43.24|43.4|46.81|45.75|42.5|40.56|39.22|37.56|32.5|32.26|33.48|33.46|36.88|35.85|35.33|32.74|30.06|33.04|32.81|32.92|32.55|31.33|29.19|32.9|33.54|32.8|34.06|36.79|37.89|39.59|40.99|45.48|47.79|51.79|42.69|28.36|||||||||||||||||42.55|38.77|41.94||
2025-07-04 10:07:19|usa_0302|HSY|price_second_month|0|2.221|2.268|2.7059|2.4478|2.4557|2.6042|3.269|3.3158|3.66|3.6443|4.4967|4.6844|5.9356|7.1947|6.25|6.9375|6.375|8.1875|6|6.625|5.8125|5.9375|6.25|6.3438|7.1563|8.25|8.625|7.25|8.75|9.5|8.75|9.9688|10.9688|10.4688|9.5|10.5625|10.1563|10.75|11.5|13.0938|13.25|12.125|12.7188|12.8125|10.75|12|11.688|12.25|12.907|15|15.438|18.844|18.188|21.782|24.938|22.813|28.063|26.688|30.688|33.3438|34.625|35|33.625|31.125|27.125|26.7813|24.5625|21.9375|25.9375|21.3438|31.625|32.045|30.32|32.24|32.73|35.325|33.365|37.875|32.195|32.305|35.55|34.95|38.85|41.45|44.4272|48.28|51.8|63|64.21|59.09|54.22|51.15|56.91|53.96|52.97|52.9|52.71|46.5|39.91|37.08|39.19|36.09|36|33.69|35.22|39.23|35.37|39.76|46.8|46.47|46.8|52.32|55.73|58.65|57.68|60.7|66.86|71.82|73.27|83.34|89.11|91.95|96.89|105.82|97.34|91.42|100.28|103.78|92.86|89.52|86.31|90.89|92.85|99.89|96.64|108.35|115.27|104.92|110.93|98.26|90.04|100.52|108.3|110.68|131.96|158.48|148.16|143.99|135.68|148.64|||||||||||||||||176.13|172.71|160.69||
2025-07-04 10:07:23|usa_0303|SWK|price_second_month|0|8.2459|7.0434|8.8394|7.7461|6.8404|8.7925|8.4958|10.0419|10.0419|9.995|10.3698|12.9935|15.0394|13.6651|13.625|15.25|15.8125|17.9375|11.375|14.125|14.5|13.0625|13.125|14.9375|17.3125|19.125|18.3125|17.875|17.125|14.6875|14.5|17.375|18.6875|20.125|18.4375|23.6875|20.5|19.375|20|21.0625|22.5625|21|19.5625|21.5|19.375|21.6875|17.875|20.188|20|22.125|25.313|28.25|30.313|27.5|29.5|38.25|41|42.563|44.063|47.813|47.375|39.375|30.5625|24.3125|32.5625|26.375|31.125|23|26.875|26.75|26.9375|34.8|38|41.89|41.79|50.43|42.5737|34.88|35.94|25.81|27.96|30.27|32.71|38.73|43.55|43.26|46.76|46.25|44.61|45.75|48|50.14|48.55|47.23|51.02|55.57|63.23|56.74|52.15|48.54|48.58|47.95|31.79|26.76|35.7|40.93|48.57|57.25|55.79|53.64|59.53|75.83|73.88|61.98|65.43|76.8|66.25|65.78|71.91|78.7|79.22|85.26|81.39|83.04|87.4|91.5|94.44|98.34|102.44|101.52|109.16|94.01|113.18|123.75|118.63|127.15|137.64|144|169.63|159.19|139.24|140.53|130.85|132.43|127.22|132.86|157.74|143.7|125.45|161.3|||||||||||||||||89.45|86.53|65.43||
2025-07-04 10:07:27|usa_0305|TRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.414||22.9761|23.9674|26.743|28.1639|32.7239|32.6027|27.5361|25.983|27.6462|33.1975|48.7388|30.0143|37.5041|36.9975|41.4363|40.1476||37.6143|39.2664|31.5013|32.9992|46.7122|42.6699|32.2943|27.481|28.3511|34.6073|36.9424|38.9911|37.8566|35.0149|39.9163|47.2078|54.3562|52.6049|45.4235|47.4281|44.1679|48.4635|44.5313|54.0258|58.7399|45.6438|43.8595|36.645|40.2577|37.8235|25.8288|26.0051|33.2526|35.4995|34.1998|39.2334|38.0769|38.3302|40.0374|43.9035|42.009|33.583|29.4085|31.7216|30.8074|32.041|29.7169|33.3847|38.4954|36.4467|41.8769|37.8786|38.6496|41.7557|42.009|43.2537|44.5754|42.758|43.496|39.4537|45.6438|45.7429|46.9325|46.591|47.4612|49.9945|48.5516|43.3858|42.4716|49.2125|53.2217|52.96|64.91|68.68|71.26|74.48|66.62|75.6|||||||||||||||||162.59|178.82|198.645||
2025-07-04 10:07:30|usa_0307|EW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1406|2.8281|||||1.3021|2.026|1.3438|1.7333|1.8333|2.1292|2.0783|2.4042|1.9658|2.1217|2.1967|2.155|2.4883|2.4058|2.51|2.6983|3.027|2.8808|3.1342|3.4375|3.8092|3.5767|3.3208|3.5092|3.6825|3.7892|3.7742|4.2483|4.1883|3.9117|4.1025|3.6042|4.7467|4.9092|4.1917|5.1233|5.28|5.2617|6.8975|7.4842|8.485|9.625|11.0233|14.7083|14.6883|12.575|10.4917|12.1883|13.91|17|14.2667|14.3933|10.865|11.7433|10.7833|11.265|13.25|16.3283|21.2617|22.1733|21.4267|24.2117|26.735|28.15|33.83|38.4433|28.3467|31.3467|37.8467|37.5633|36.27|44.5567|46.3533|47.9333|49.4|59.26|56.46|73.9467|80.2667|68.28|72.3367|78.59|||||||||||||||||71.35|71.62|78.22||
2025-07-04 10:07:32|usa_0308|CXO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.24|23.3|32.31|29.31|20.77|22.49|29.61|32|41.97|46.68|47.42|58.42|78.53|101.71|90.45|86.11|92.92|109.55|89.64|91.87|79.65|89.5|81.95|98.03|104.24|119.9|132.25|139|117.83|108.92|121.49|108.16|109.5|88.14|117.68|132.27|138.54|132.45|131.46|108.76|140.29|152.81|153.49|137.99|130.34|106.04|112.18|69.19|71.95|74.59|59.27|50.11|||||||||||||||||||||
2025-07-04 10:07:33|usa_0310|DVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9131|3.9633|3.7257|3.4257|3.6382|3.6007|4.2133|4.3125|5.1667|5.1148|3.948|4.4375|3.3333|4.9585|2.8335|2.375|1.271|1.4375|2.0625|3.521|5.3135|6.3|7.0967|7.3967|7.7767|7.7667|7.6|8.55|6.9333|7.9733|9.91|12.9|14.8167|15.3633|14.325|16.61|20.695|23.03|23.085|26.795|29.495|25.67|28.365|25.945|29.035|27.525|27.475|29.7|25.21|25.94|29.19|24.335|25.855|22.775|26.025|29.985|30.175|30.28|32.315|36.47|40.05|41.725|36.79|36.18|43.275|40.125|48.5|55.715|58.73|63.74|55.975|60.58|66.83|69.35|73.8|75.06|72.78|83.75|80|73.5|62.64|77.35|64.66|63.03|69.41|64.88|57.52|55.39|72.02|68.53|66.51|59.66|59.1|47.56|56.37|72.48|77.62|78.02|86.54|||||||||||||||||166.17|147.88|136.26||
2025-07-04 10:07:36|usa_0311|UA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6739|38.26|24.14|19.83|18.01|15.18|12.18|15.05|19.2|19.04|22.33|19.66|20.96|16.12|16.47|13.46|8.12|8.96|||||||||||||||||8.77|6.35|6.3||
2025-07-04 10:07:38|usa_0313|MNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:07:39|usa_0314|DTE|price_second_month|0|15.25|14.75|14.5|14|12.625|13.875|15.75|15.875|16.625|16.5|15.25|19|17|18|18.125|18.75|16.875|15.5|13.875|14.5|13.75|14.875|16.375|17.75|19.875|21.75|25|25.375|26.625|27.125|29.5|29.375|28.875|30.5|33.5|31.75|32.875|33.125|32.625|36.375|34.5|35.75|32.25|28.125|25.75|27.25|26.75|28.625|30|30.75|32.625|35.625|29.25|28.5|32|30.25|26.625|29.625|32.8125|36.75|39.5625|42.125|43.625|39.5|43.5625|39.4375|33.0625|30.1875|34.5625|34.75|37.9375|36.31|44.72|43.29|41.3|41.42|46.8|42.91|44.33|41.44|43.33|34.91|37.71|40.46|40.1351|41.32|43.88|44.22|47.54|45.77|43.64|43.3|40.42|41.74|47.09|46.3|52.88|47.81|49.05|39.81|44.24|42.16|37.19|26.77|30.25|34.78|40.11|43.42|45.51|46.85|44.55|47.08|51.62|50.56|52.65|53.99|56.83|58.4|60.58|66.8|66.61|66.87|66.74|71.76|76.12|78.25|81.46|82.03|79.23|78.06|80.49|84.12|90.68|92.9|93.09|101.38|109.52|112.32|115.57|100.78|102.43|111.14|119.74|123.56|125.47|129.66|124.94|111.67|107.57|118.67|||||||||||||||||125.78|133.7|136.65||
2025-07-04 10:07:42|usa_0315|BF.B|price_second_month|1|0.9745|1.0217|0.9634|0.7816|0.7774|0.844|0.919|1.0106|1.0661|1.1633|1.3771|1.6297|1.8408|1.5256|1.7963|2.1253|2.0556|1.95|1.5667|2.0055|2.1333|2.1833|2.5611|2.7667|2.8556|3.5056|3.9222|2.9278|3.2111|2.6|3.1|3.4556|3.4111|3.0889|3.6556|3.2778|3.4778|3.9222|3.6667|3.6778|3.8722|3.55|3.8778|3.8056|3.7667|3.6|4.0667|4.4501|4.45|5.1833|4.8667|5.35|5.3333|5.2167|6.1|6.3667|6.5333|6.625|7.3583|7.3417|8.5|8|10.0917|7.6833|8.6917|8.3167|7.6333|7.2583|7.175|7.3|8.8667|8.26|8.5253|8.424|8.3467|9.7013|9.2|8.9267|8.7147|10.2533|10.4827|10.5493|12.46|12.7093|12.8591|12.2133|12.9813|14.6|16.1227|15.8773|18.4853|20.5253|19.0533|20.44|17.664|17.4827|19.488|19.976|19.7627|17.6587|20.152|19.1493|13.7307|10.3547|11.4613|12.8587|14.2853|15.8533|15.2613|16.4373|18.5653|18.2133|19.9173|18.704|21.4693|22.2373|25.8267|26.1|25.3|28.56|27.02|27.252|30.228|35.876|37.668|36.088|35.136|36.14|40.072|38.76|39.712|39.388|39.904|37.952|35.936|36.944|38.88|43.44|54.936|54.4|49.01|50.55|47.58|52.78|55.43|62.78|67.6|55.51|63.66|75.32||||||||||||||||49.2|37.98|33.94|26.91||
2025-07-04 10:07:45|usa_0316|CLX|price_second_month|0|3.9375|3.3907|3.2657|3.2813|3.6407|3.2969|3.625|4.125|4.6094|4.9375|6.0313|6.25|6.8438|7.4063|6.2657|7.6719|6.7344|8.375|6.5|7.5625|7.1875|7.7188|7.875|7.9375|9.4375|10.7813|10.5|9.5938|10.625|9.375|8.9688|9.8438|10.1875|10.375|9.2813|11.7813|11.875|11.1875|11.3438|11.6563|12.375|13.125|13|13.3438|12.8438|13.0313|14.563|15.094|14.9688|16.9063|18.9375|21.1875|21.2813|23.6563|26.0625|29.875|31.5625|32.8125|38.8125|43.875|41.75|48.2188|55.5313|59.1563|50.4688|45.25|44.5625|40.4375|39.625|36.1875|44.6875|35.96|34.64|37.25|39.3314|43.79|45.8|43.06|43.84|42.31|44.66|42.85|46.92|49.06|52.1183|52.84|55.12|60.04|58.41|57.57|54.28|60.95|63.19|59.81|64|63.39|67.14|59.8|64.88|58.19|57.13|59.1|59.16|48.6|52.44|59.09|60.27|61.31|62.82|64.82|61.81|67.76|70.48|69.7|64.96|67.61|68.8|72.75|76.35|84.01|83.08|82.7|93.17|87.28|89.62|88.6|101.62|108.64|107.66|111.17|124.3|126.42|128.54|131.04|115.56|136.81|135.73|138.53|139.29|129.08|120.83|144.98|165.62|158.03|148.81|158.16|148.23|159.42|206.25|223.5|||||||||||||||||167.17|156.39|131.88||
2025-07-04 10:07:48|usa_0317|RHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:07:49|usa_0318|ADSK|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.907|10.532|10.75|10.9375|8.5625|9.4375|7.4688|6.4688|7|7.75|9.5781|11.3438|9.25|10.7813|9.6563|6.5625|10.6719|10.1094|7.3906|5.4688|8.4375|11.625|8.6719|6.3438|6.7344|7.6406|9.325|8.015|9.3175|11.6725|6.625|6.335|7.15|7.63|8.08|8.51|12.29|15.76|21.405|24.315|37.95|29.76|34.34|46.44|42.93|38.52|34.46|34.78|40.46|37.6|47.08|49.97|49.76|31.48|33.81|33.55|19.65|16.81|18.98|23.8|25.41|29.38|24.36|31.97|38.2|44.11|38.6|27.79|30.33|42.32|34.99|33.35|35.35|41.25|33.94|41.17|50.319|49.18|56.38|55.1|60.06|58.64|50.075|44.14|60.93|58.31|54.14|72.33|74.01|86.47|100.82|112.26|104.83|125.58|131.09|156.11|128.61|155.82|162.9|147.7|183.46|156.1|239.19|231.01||||||||||||||||275.48|295.57|261.8|309.57||
2025-07-04 10:07:52|usa_0319|GPC|price_second_month|0|8.2973|8.325|8.7413|7.7978|8.1487|9.0371|9.2177|10.2171|9.7451|9.1483|10.0368|11.5498|14.0763|13.7016|13.3267|15.0758|15.3889|18.6667|14.7778|17.2778|16.1112|15.4445|15.8889|16.1112|18.8334|18.7778|16.7778|16.8889|18.3889|15.9445|16.5|18.2222|18.6667|18.3889|19.1111|20.9445|21.6667|20.1667|22.0833|23.5001|24.4167|24.8334|25|25.3333|23.25|24.5001|23.3333|25.917|26.167|26.25|27|28.5|30.333|28.583|30|31.167|33.5|30.875|32|37|33.9375|31.3125|32.9375|29.9375|33.6875|28.875|25.75|22.5625|23.875|20.5625|19.1875|26.96|28.57|30.76|33.7|36.53|36.5446|33.25|31.79|28.8|32.87|32.02|31.48|34.73|37.64|37.91|43.41|43.28|42.96|45.82|44.31|44.52|43.06|41.33|46.89|48.73|51.32|49.68|48.05|41.25|44.01|42.42|39.15|28.14|33.48|37.04|35.83|40.36|40.61|41.93|48.14|52.69|54.8|55.02|58.5|62.68|63|63.16|65.09|71.03|77.74|77.01|82.84|88.09|86.33|87.74|102.78|96.08|90.47|83.49|90.63|90.15|96.92|102.82|96.23|95.71|92.62|82.83|92.97|91.84|90.79|99.85|103.71|108.78|98.9|90.29|104.37|87.24|83.41|94.44|||||||||||||||||126.73|124.88|126.52||
2025-07-04 10:07:55|usa_0320|A|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.609|18.248|21.0553|||27.6246|50.9258|33.8851|36.1309|36.0467|23.1103|19.6741|14.641|18.933|23.1508|15.6315|9.9381|11.2924|9.5271|12.9768|15.3754|18.7443|20.7454|17.2815|14.3446|16.0492|15.1464|16.6287|22.5444|23.4607|24.4377|21.6819|21.7426|24.3487|23.9411|27.7025|26.4439|26.5941|21.1523|26.8658|21.2095|11.1697|10.9909|13.2649|19.9509|21.5813|24.7563|22.8971|23.1259|29.197|31.8643|35.6256|23.9983|24.7277|32.658|29.4258|27.4021|29.5975|30.098|31.1206|37.063|41.3964|39.1081|41.9184|40.6813|40.7|41.11|39.49|33.37|40.83|40.16|46.16|46.7|46.21|53.44|60.33|64.39|67.4|66.4|62.79|70.8|63.29|80.38|73.34|76.39|85.19|70.91|89.28|100.22||||||||||||||||148.48|134.34|116.98|118.01||
2025-07-04 10:07:57|usa_0321|BWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.0781|3.8438|3.0469|3.3281|2.9375|3.1408|3.172|3.7188|3.7033|4.0938|4.9532|4.6875|5|4.9375|6.0938|6.5157|5.8907|7.3282|7.125|5.0625|6.2344|5.4453|6.9297|5.9219|5.0625|4|5.0156|4.2969|4.5781|5.4625|5.6563|6.3875|5.75|7.5187|8.05|7.53|6.44|6.5275|7.265|8.9025|9.875|11.275|10.36|11.185|12.515|13.1875|13.365|14.615|15|13.9425|16.445|14.1775|14.45|18.41|21.04|21.125|24.1525|21.555|25.855|20.675|11.83|8.625|16.125|14.835|15.105|18.73|18.63|21.825|30.17|38.805|36.255|35.695|32.96|41.42|35.875|34.39|33.15|37.205|40.535|48.29|53.585|61.45|62.89|62.19|56.56|61.46|60.15|43.64|42.69|32.68|34.03|34.39|35.6|42.19|42.51|46.41|55.68|49.08|48.78|43.77|39.58|40.61|35.48|32.63|42.05|31.6|32.15|40.59|||||||||||||||||34.32|29.77|33.09||
2025-07-04 10:08:00|usa_0322|ESS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||18.375|17|16.125|17.875|17.375|18.625|20.25|20.75|23.875|27.5|30|29.625|32|36.125|32.375|32.5|28.4375|30.9375|28.25|32.125|35.125|32.4375|35.25|39.8125|49.1875|52.5625|50.15|46.95|52.1|47.68|47.4|52.25|52.8|51|50.95|56.99|62.85|63.95|62.97|65.5414|73.75|80.53|72.08|80|87.95|91.7|99.65|106.5|125.47|132.04|138.89|127.23|117.79|103.74|105.04|119.47|117.35|86.47|54.4|68.09|74.61|79.75|85.9|105.23|105.77|110.84|123.78|137.61|143.55|132.85|139.99|150.46|151.98|140.49|148.99|157.14|143.31|151.81|167.25|180.96|193.45|202.41|222.43|222.62|214.62|230.79|209.28|227.23|227.1|215.92|234.7|256.92|265.97|246.99|223.83|239.03|246.28|262.51|279.84|291.74|321.26|312.18|283.36|242.77|216.51|||||||||||||||||310.46|311.57|283.9||
2025-07-04 10:08:02|usa_0323|HBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|7.1525|6.5625|7.2575|7.1975|7.275|8.2775|6.0925|2.825|1.445|4.2075|5.2325|6.1825|6.2125|6.7725|6.3|6.4625|6.22|7.7325|6.6775|6.1575|6.865|6.975|8.04|8.94|9.77|12.445|15.19|17.61|18.155|20.975|25.16|28.93|30.4625|32.45|30.01|30.75|28.07|26.99|27.38|25.35|20.92|20.36|23.85|20.89|20.13|18.23|17.78|15.66|19.14|15.17|14.17|15.07|14.49|9.86|15.68|||||||||||||||||8.7|6.03|4.95||
2025-07-04 10:08:05|usa_0324|NI|price_second_month|0|2.6525|2.6525|2.8735|2.7507|2.5297|2.6279|2.7753|2.3578|2.1858|2.2104|1.7683|2.1858|2.3086|2.2595|2.3823|2.2595|2.2841|2.235|1.6701|2.063|2.2104|2.235|2.6525|2.7507|3.2174|3.6594|3.6349|3.5612|3.291|3.2174|3.7086|3.8805|4.1998|4.4945|5.0594|4.5436|4.7892|5.1576|4.9857|5.7716|6.0909|6.7049|6.2382|5.9435|6.0417|5.6734|5.747|6.2139|6.7785|6.4347|7.2697|7.4171|7.3189|7.2697|7.6136|7.8348|7.9574|8.0191|9.198|10.0943|10.5608|11.4941|11.5186|10.1924|10.9783|9.3328|7.3925|5.0348|7.0978|9.4065|10.0941|11.2504|12.2996|9.9065|8.2128|8.2482|9.52|7.816|7.6588|6.6567|7.7059|7.5998|8.1539|8.5311|7.9614|8.1736|8.5626|8.8966|9.4703|9.486|8.4604|8.0675|8.5547|8.3189|9.6904|9.3485|8.7276|7.4034|7.2737|6.755|7.1086|6.476|4.7352|3.4384|4.2007|5.191|5.5997|5.9022|5.8787|6.8218|6.5742|7.5291|7.9771|8.3936|9.0027|9.431|9.8593|9.5646|9.4978|10.885|11.2897|11.498|12.4254|13.6828|14.6849|15.5887|16.4414|16.8619|18.5398|16.79|19.19|21.48|23.86|23.94|21.94|23.91|26.07|26.87|27.53|23.13|25.3|27.07|26.42|26.98|27.85|29.55|26.45|27.02|23.83|22.16|||||||||||||||||38.09|40.81|39.54||
2025-07-04 10:08:08|usa_0325|ETR|price_second_month|0|16.375|15.625|15.625|14|12.625|12.5|13.875|14.375|14.25|9.625|9.75|12|13.25|14.25|13.875|14.25|10.5|10.125|8|9.625|9.875|13.625|15.875|16.5|18|21.75|22.25|20.75|20|18.375|22.125|23.5|24|24.625|27.875|27.875|27.375|31.25|32.25|36.125|34.625|39.625|36.875|33.25|28.875|24.875|22.5|22.375|24.75|24.125|27.875|28.375|26.25|26.125|27.125|26.375|26.375|24.8125|26|28.9375|26.3125|28.8125|29.3125|28.25|32.4375|29.8125|27.5625|20.25|29|30.4375|41.125|38.83|43.2|38.52|36.9|41.28|43.9735|42.19|43.73|45.55|51.69|52.45|52.86|59.29|54.61|60.3|64.82|69.12|71.83|74.91|70|72.51|70.11|77.65|91.32|98.75|112.9|103.62|119.54|102.74|120.77|103.39|85.1|67.39|74.62|79|78.65|75.97|75.07|78.84|71.24|71.2|68.15|65.21|70.36|66.63|64.53|68.08|63.54|62.26|68.88|63.23|61.89|63.82|75.42|77.41|83.9|79.51|76.47|65.33|66.63|72.21|75.92|78.2|68.73|76.66|79.06|79.17|86.48|75.82|80.91|83.59|87.06|93.33|97.07|112.84|116.39|116.91|101.82|99.14|||||||||||||||||78.085|87.31|83.28||
2025-07-04 10:08:11|usa_0326|GWW|price_second_month|0|6.7657|6.5782|7.625|6.6875|6.5625|7.9219|7.1094|8.3125|8.1875|7.6563|8.7813|10.4375|11.4375|10.8125|10.9688|11.1563|12.625|16.5313|12.5625|14.5625|16.0313|13.8125|13.2813|13.8125|15.625|15.8125|15.5625|17.75|18.4688|15.7813|15.5938|18.2813|22.2813|23.6875|21.5625|25.4375|25.6875|23.9375|28.9375|27.5625|32|28.3125|29.25|30.9375|32.5625|32.5|25.938|30.563|29.938|29.75|33.438|34.188|33.438|33.75|39.75|39.5|40.125|44.407|46.813|48.4063|52.7813|39.1875|42.25|44.5|53.0625|43.5625|47.125|42.8125|39.9375|28.875|36.5625|35.01|44.19|42.31|46.8|59.27|52.58|45.05|53.78|46.03|46.7|49.83|46.26|47.25|54.45|53.41|61.86|62.78|54.39|64.32|70.23|74.04|72.16|66.8|72.36|77.29|88.05|91.61|88.3|73.66|91.26|90.03|70.57|66.16|78.83|87.47|97.7|101.65|101.75|105.79|124.93|133.21|151.07|154.1|186.9|207.73|193.65|205.96|194.02|226.46|257.44|247.35|257.92|255.02|258.37|246.2|245.68|236.91|240.33|223.44|200.54|216.9|228.35|230.66|230.57|247.96|172.28|162.57|221.31|261.55|308.99|354.07|314.04|304.77|261.69|273.65|316.95|277.54|309.62|365.43|||||||||||||||||1205.34|1021.21|1087.56||
2025-07-04 10:08:14|usa_0327|RCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11.875|12.875|13.6875|14.5625|14.6875|13.75|12.75|12.5|10.875|12.125|11.688|14.375|13.188|12.938|14.625|17.438|20.438|24|27.375|34.844|24.25|30.375|33|39.125|46.8125|49.375|35.375|24.625|22.875|19.82|28.25|21.48|23.34|15.51|18.48|22.51|17.7|21.68|13.55|20.76|31.15|30.27|44.25|39.12|41.3|49.7|47.25|46.11|42.72|45.86|44.06|38.08|36.48|42.45|40.53|43.48|38.03|40.56|35.01|29.72|27.18|9.42|6|15.06|19.08|24.57|28.27|29|24.56|40.25|43.79|39|25.96|27.71|28.49|23.55|27.02|35.25|34.87|35.01|36.69|44.05|52.93|55.29|63.76|73.74|76.42|75.98|88.16|92.61|74.37|77.39|71.11|80.97|96.1|110.18|124.46|123.88|126.6|104.98|122.58|113.07|118.48|121.76|104.28|120.02|80.41|51.87|68.84|||||||||||||||||244.06|246.1|256.97||
2025-07-04 10:08:17|usa_0328|ALTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.16|35|40.64|29.47|34.69|37.78|32.38|33.72|33.205|37.6|42.24|||||||||||||||||||||
2025-07-04 10:08:18|usa_0329|HOG|price_second_month|0|||||||||||||||0.2813|0.4024|0.5156|0.7071|0.3438|0.5781|0.6953|0.8047|0.7539|0.7969|0.9531|0.9688|1.21|1.14|1.71|1.43|1.11|1.68|2.38|3.22|2.43|3.48|3.62|3.38|4.48|4.38|4.39|5.38|5.52|6.16|6|7.06|6.81|6.75|6.09|6.94|6.94|8.97|12|10.25|11.09|9.34|11.22|13.53|13.22|14.5|17.875|15.4063|20.9063|28.9063|25.5313|27.25|30.5|34.0625|37.25|49.8125|45.4375|43.35|46.97|48.59|52.58|51.26|52.5723|49.23|48.54|39.59|42.16|49.82|47.17|53.12|57.49|61.02|57.82|61.88|49.03|49.26|53.86|52.51|49.85|58.51|73.77|65.86|61.09|53.79|48.02|37.16|41.57|39.78|17.01|10.1|16.97|23.98|29.14|24.61|30.21|24.33|31.28|40.82|37.16|38.66|36.77|46.58|48.18|41.96|46.96|52.63|54.54|59.98|67.02|66.06|71.24|63.56|69.68|63.57|53.49|56.05|48.92|43.17|46.39|52.7|60.89|56.38|53.01|47.01|50.2|45.38|41.08|42.62|42.29|37.12|32.72|31.9|36.38|30.47|21.34|27.71|||||||||||||||||33.63|25.76|24.21||
2025-07-04 10:08:20|usa_0330|CF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8507|3.9197|4.0276|4.0703|5.2299|5.4549|5.6018|5.4438|5.5524|6.7143|6.4838|6.08|5.72|5.872|6.256|6.644|7.33|8.7821|8.876|||||3.124|3.464|3.35|3.104|4.434|7.436|8.484|11.52|17.03|25.4|27.31|27.98|10.626|10.536|15.844|16.42|16.992|20.93|13.286|17.962|24.922|28.968|30.198|36.55|28.96|37.2|32.296|40.712|42.024|43.334|37.776|37.578|42.868|45.238|49.468|51.312|54.512|59.742|63.818|57.47|43.9|31.14|27.61|26.17|28.39|31.42|28.95|28.94|36.31|41.24|41.26|51.53|43.22|41.77|40.8|48.19|44.95|36.86|29.16|34.49|||||||||||||||||89.66|81.02|90.71||
2025-07-04 10:08:23|usa_0331|BBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||1.2969|2.0313|1.8907|2.5782|3.4688|4.0625|3.4063|3.5313|3.6719|3.625|3.032|2.9063|3.4141|4.11|5.5781|7.0313|5.6563|6.5313|6.5|7.0938|7.75|8.3438|10.7969|12.5469|9.0313|15.5938|14.7188|16.9531|13.75|15.625|14.1563|18.4063|17.5625|20.8125|24.625|29.57|28.85|32.47|33.4|34.3|32.06|34.69|33.04|41.79|43.13|42.24|40.93|37.26|37.42|39.928|37.52|40.65|40.55|42.6|36.04|35.17|33.73|38.78|39.89|40.66|34.64|31.45|28.34|31.86|30.66|20.29|21.3|28.11|36.48|37.36|41.61|44.87|35.97|43.74|48.15|53.89|56.86|60.51|59.74|72.25|67.17|58.72|56.75|68.25|73.74|78.03|67.82|60.85|64.26|73.37|74.66|71.32|62.11|54.52|47.95|44.75|46.37|44.81|40.4|34.41|27.59|22.39|21.44|18.16|17.94|12.88|16.73|12.69|9.67|14.58|10.81|7.27|12.18|||||||||||||||||||||
2025-07-04 10:08:25|usa_0332|EQIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212|126|38.4|30.08|52.88|47.68|14.72|11.84|11.2|3.86|5.789|18.19|22.25|28.49|30.25|31.79|37.91|43.69|36.5|38.99|40.57|52.44|56.26|58.37|76.94|82.67|82.25|86.32|102.52|69.35|86.38|77.59|40.93|48.58|71.71|80.87|96.7|95.76|90.84|91.21|80.86|91.47|99.03|94.85|99.08|139.05|155.47|198.06|184.56|212.67|218.21|171.5|160.62|191.85|195.44|216.19|222.57|224.175|268|269.77|297.73|291.3|354.73|368.07|343.96|376.07|435.79|465.67|472.37|392.1|384.42|430.69|380.4|421.39|496.52|556.28|557.58|572.8|658.01|786.85|||||||||||||||||981.48|904.62|888.82||
2025-07-04 10:08:27|usa_0333|L|price_second_month|0|8.8713|7.8204|8.8713|10.2353|10.1603|11.9995|11.9119|17.8677|19.7002|19.9|21.0997|25.7998|26.8501|27.9999|25.5|29.8997|25.1502|33.9502|26.1001|30.3|25.7998|27.9999|30.8501|32.6|43.2998|47.4997|50.15|41.3001|44.8998|37.6998|37.3501|41.6998|40.9498|41.3001|42.5998|43.1999|45.7498|45.8997|46.6997|40.7999|37.5999|37.3001|36.9998|37.9999|35.5999|36.3999|34.5503|38.8511|47.5503|52.5503|61.3998|67.9998|63.7998|59.7998|74.1998|81.7006|77.7998|81.5502|84.9006|85.9125|82.8019|69.915|68.8781|53.1769|61.9162|61.0275|55.695|45.7706|55.8431|55.9913|66.36|71.3844|52.93|51.666|52.7246|51.2|48.2072|33.44|42.24|36.76|46.8|48.4|44.2|45.6|43.92|35.64|41.32|40.56|41.56|33.24|30.72|32.96|33.98|38.48|39.92|43.4|51.03|47.01|47.79|41.84|49.57|43.43|27.39|19.85|27.05|34.15|35.42|36.46|32.51|35.14|37.41|43.25|42.02|37.62|38.43|39.14|38.89|40.65|40.88|43.11|45.82|44.46|47.35|43.48|43.13|43.74|41.64|41.01|40.12|36.45|37.89|36.35|40.48|41.86|44.65|46.98|47.16|46.58|50.28|49.33|48.87|50.31|48.06|47.62|51.36|48.07|50.9|45.63|33.24|35.86|||||||||||||||||86.73|86.67|89.29||
2025-07-04 10:08:31|usa_0334|INCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||2.5938|2.625|2.0313|2.68|4.438|3.813|5.438|4.438|8|8.563|10.157|9.5|13.25|16.375|15.125|20.125|22.75|18.3594|9.6875|15.625|14.0313|12.875|14.1875|14.5|137.7813|26.3906|41.4688|26.5|16.8125|21.22|17.68|19.02|10.99|7.349|6.12|5.35|3.38|5.02|3.96|6.05|8.64|7.17|6.83|10.27|8.73|7.63|7.36|5.56|5.88|4.17|5.11|5.24|6.41|7.09|5.84|8.58|9.91|9.71|10.23|3.34|2.31|3.29|6.59|8.33|10.66|12.89|12.51|14.51|13.68|17.73|16.07|13.77|16.96|21.31|20.01|17.6|22.23|22.17|33.89|46.6|64.26|49.55|54.2|75.55|85.85|110.15|116.19|114.24|73.5|84.41|81.1|102.29|133.1|129.33|137.41|98.99|85.16|68.27|73.91|64.25|86.23|78.63|81.82|94.16|75.41|101.91|96.35|||||||||||||||||74.59|73.5|65.06||
2025-07-04 10:08:34|usa_0335|RF|price_second_month|0|3.1218|3.0107|3.5413|3.4056|3.2452|3.7757|4.368|4.5531|5.0096|5.3798|6.8111|7.1319|8.6003|8.008|7.2677|8.0944|7.354|7.2677|5.3304|5.9844|5.2934|5.7006|5.5155|5.9844|6.8481|6.8975|6.4903|6.0708|6.0269|6.0729|6.2569|8.3272|9.1553|10.1675|10.0294|10.1215|11.7777|11.6397|12.3298|14.2161|13.2085|13.1073|12.247|12.247|13.8411|14.6255|12.6518|13.3603|14.3725|16.2956|17.0041|18.5729|19.1296|18.5223|21.7105|23.836|24.1903|27.7328|31.2753|32.1863|33.2996|28.0365|31.3765|30.7692|30.668|28.4919|22.2166|16.3968|18.3198|17.6113|19.6356|24.2915|25.1255|23.8057|23.2956|26.3158|29.1903|28.9231|28.1296|26.2186|28.3725|28.5506|30.0486|29.8786|30.7854|32.29|34.99|32.26|33.68|32.72|33.69|34.78|33.85|35.99|36.65|35.82|35.67|31.3|26.43|21.2|17.82|9.27|10.19|3.42|4.19|5.86|5.86|6.75|7.63|6.43|5.38|7.64|7.06|4.54|4.11|5.76|6.29|6.96|6.67|7.65|9.13|9.4|9.73|10.64|10.19|10.15|10.07|9.61|10.09|9.59|10.14|7.52|9.83|9.97|13.54|15.27|13.84|14.11|16.59|19.41|18.24|19.46|16.45|16.4|13.83|14.62|16.64|13.52|11.31|11.56|||||||||||||||||27.26|23.71|21.44||
2025-07-04 10:08:37|usa_0338|COG|price_second_month|0|||||||||||||||||||||||||||||1.3333|1.4271|1.4167|1.2813|1.375|1.4583|1.1042|0.875|1.1354|1.4271|1.2813|1.6042|1.9896|2.125|1.6354|1.8021|1.6459|1.6354|1.3959|1.1459|1.3125|1.2084|1.1667|1.3021|1.4167|1.3021|1.4791|1.3229|1.5416|1.9324|1.7291|1.75|1.6875|1.0625|1.2865|0.9115|1.4896|1.5885|1.276|1.3177|2.0781|1.6667|1.6563|2.2583|2.5667|1.8633|1.8408|1.675|1.9125|1.8542|1.925|2.0058|2.2575|2.2458|2.2133|2.5308|3.0696|3.3675|4.0317|4.6658|3.9188|5.3987|5.2763|5.6575|5.4837|6.3825|7.7663|8.4612|9.75|8.335|8.605|12.4375|15.0625|11.11|7.4925|5.0925|8.7825|8.8125|9.575|10.035|8.6725|6.96|8.7425|11.415|14.6875|18.965|22.1475|17.44|16.27|20.705|23.55|30.985|35.18|39.13|34.45|35|36.24|33.54|33.04|29|33.96|23.67|18.83|20.13|23.97|24.63|22.12|21.9|22.19|25.55|28.95|24.16|22.85|23.83|25.16|24.62|25.02|17.12|15.94|13.93|19.84|18.97|||||||||||||||||||||
2025-07-04 10:08:39|usa_0339|AME|price_second_month|0|1.6575|1.7593|1.9353|1.9816|1.6668|1.9631|1.7964|2.1112|1.926|1.7686|1.8149|2.2594|2.2316|1.9075|1.9353|2.3797|2.352|2.7131|1.9075|2.4631|2.2594|2.0557|2.1668|1.926|2.0927|2.2223|2.0001|1.7593|2.0557|1.5371|1.426|1.7779|1.9631|1.8149|1.852|2.5186|2.6297|2.2964|2.389|2.2038|2.2594|2.0557|1.852|1.7593|2.0371|2.389|2.6114|2.6484|2.5557|2.5927|2.6114|2.4632|3.1853|2.8707|3.1483|3.1853|3.4633|3.4076|3.5187|3.9817|4.278|2.889|3.0742|2.5094|3.3983|3.0835|2.9631|2.5094|3.0835|3.1668|3.3705|4.0891|3.9484|4.5202|4.2743|5.1143|5.5944|5.0966|5.5069|4.8862|5.5129|6.2166|7.0078|7.3559|8.0034|8.4597|9.6835|11.3606|11.328|11.9384|12.6258|12.694|13.5207|12.7058|14.4941|15.183|16.7742|17.7742|19.5565|18.9298|22.8012|21.5744|15.5252|11.7606|13.9785|13.9918|16.2497|17.352|18.0454|19.1076|26.2991|27.9681|28.9948|26.0546|28.5614|31.7349|33.8084|34.31|37.33|41.83|43.15|42.92|49.22|53.24|53.08|52.94|50.96|53.14|53.76|53.82|56.46|46.41|47.82|48.75|47.35|53.97|61.02|63.25|72.69|75.74|73.03|76.96|73.43|79.58|81.89|85.93|99.01|86|91.71|100.7|||||||||||||||||194.38|189.3|178.74||
2025-07-04 10:08:43|usa_0340|EQT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9635|3.215|3.9975|3.4702|3.8529|5.1372|4.7375|4.6949|6.8383|7.7399|8.0375|8.1379|10.2064|9.0551|8.9381|8.5217|9.8553|9.7437|9.6621|9.6049|10.7371|10.7752|11.2134|11.7197|13.1731|13.8889|16.1942|16.0989|17.2992|19.5228|20.5108|19.1227|18.1919|19.3786|23.4992|23.7061|27.5165|26.8687|28.284|33.4335|38.6156|27.462|17.9905|17.555|19.2425|21.8771|22.6936|24.0762|20.3475|19.2534|22.1493|25.9597|28.6269|32.5625|30.3743|28.861|25.2792|29.1441|34.152|32.3176|43.9991|45.5396|47.2543|54.5594|58.1793|51.7342|49.5242|44.1624|48.7349|38.6102|33.1667|30.211|39.873|39.247|38.6319|33.9724|30.4831|33.3464|30.9567|27.9792|26.9286|27.8812|18.67|19.35|18.67|11.86|9.06|6.01|13.37|15.86|||||||||||||||||45.44|48.17|55.13||
2025-07-04 10:08:45|usa_0342|FLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|33.72|28.47|27.73|36.99|38.69|42.99|52.19|68.23|85.91|103.09|121.2|130.57|127.46|142.77|151.89|153.43|152.86|142.88|154.72|126.37|148.89|166.08|149.69|170|145.44|143.17|179.52|199.93|201.33|214.31|193.4|228.43|267.72|292.57|307.42|265.67|247.45|248|||||||||||||||||||||
2025-07-04 10:08:47|usa_0343|NLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|29.66|29.05|29.49|27.67|28.15|28.32|32.26|34.93|33.76|42.51|46.13|48.03|46.89|41.16|46.14|45.32|42.8|46.93|48.72|53.39|52.49|43.4|45.16|38.93|38.89|36.32|32.63|30.09|26.11|27.17|26.1|22.63|20.32|19.74|20.42|14.47|15.16|||||||||||||||||||||
2025-07-04 10:08:48|usa_0344|TXT|price_second_month|0|4.2344|4.0625|4.25|3.6094|3.3125|4.0469|4.2032|5.2344|6.5|6.6563|6.2969|7.4844|7.4688|7.375|8.4219|8.2969|7.25|8.5625|5.0313|6.125|5.8125|6.2813|5.875|6.75|6.8438|6.9063|6.25|5.7813|6.125|5.0313|6.0625|7.3438|8.75|8.3438|9.2188|9.0625|8.9688|9.125|10.625|10.9063|13.0625|14.2813|13.7813|14.5|14|13.8125|11.75|13.6875|15.219|17.125|19.1565|19.6875|21.1875|21.344|23.844|24.6565|29.625|31.1565|29.5625|37.469|37.094|31.375|38.8438|39|44.5313|40.375|35.5313|30.5|31.375|28.0313|25.3125|26.49|28.805|26.195|19.825|23.765|23.4566|19.425|21.55|18.065|17.425|22.5|24.92|27.67|27.3846|31.745|36.31|38.675|38.645|35.65|39.45|44.055|45.465|41.93|48.725|46.135|53.65|58.34|69.05|54.17|62.55|41.1|15.23|5.65|11.5|15.36|20.05|19.92|20.67|17.07|22.36|27.09|22.88|16.87|19.43|27.51|23.63|26.72|23.49|28.85|26.96|26.94|33.23|39.7|39.22|38|43.32|44.31|45.22|38.8|42.67|34.15|38.06|40.85|46.03|47.3|47.8|49.09|55.71|59.85|66.58|69.03|56.14|54.3|45.3|45|46.24|40.6|30.97|39.43|||||||||||||||||85.63|74.73|74.03||
2025-07-04 10:08:51|usa_0345|AKAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|91.7125|84.525|124.2|210|264.5|75.5625|65.1875|28.75|17|10.33|4.42|5.87|3.27|2.08|0.99|1.12|1.4|3|3.94|11.37|14.392|12.52|13.9|12.95|12.04|14.04|14.69|19.76|26.7|30.7|38.65|47.82|56.96|41.96|31.02|36.64|33.21|38.58|22.8|12.02|17.43|21.21|17.93|24.29|25.69|38.85|44.05|51.06|42.79|32.88|21.94|26.28|36|29.68|37.31|35.97|38.49|46.56|46.21|44.27|60.62|54.61|60.89|64.02|70.36|76.925|73.85|56.62|52.55|52.7|54.89|66.82|62.6|47.41|46.47|55.69|67.46|77.02|74.71|67.79|70.09|77.89|89.13|87.97|86.51|100.08|108.73|||||||||||||||||94.02|80.68|75.93||
2025-07-04 10:08:54|usa_0346|MAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19|19.75|19.75|20.375|19.75|20.875|19.75|19.375|21|21.5|23.25|27.625|27|27.688|27.125|28.25|27|25.25|26.625|24.25|26.4375|25.0625|19.875|20.125|21.8125|20.9375|19.1875|20.74|23.38|24.75|25.13|27.35|28.55|30.48|30.41|32.15|34.5|37.2|42.2|49.4|45.3367|54.5|60.74|57.21|63.03|65.08|67.98|72.05|68.91|74.66|85.47|93.6|89.2|81.22|77.65|64|71.53|61.93|13.46|11.42|16.88|28.66|29.76|35.64|41.36|41.41|46.34|50.64|54.37|49.04|50.1|53.99|57.05|59.57|56.5|60.11|64.91|56.28|56.94|60.13|66.04|65.29|79.08|83.65|82.11|76.18|78.15|79.08|76.32|81.89|67.89|67.38|57.41|52.77|64.75|58.94|55.63|58.74|50.29|43.6|36.33|28.53|26.93|20.42|6.81|7.93|||||||||||||||||21.21|18.04|16.18||
2025-07-04 10:08:57|usa_0347|NVDA|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.3646|1.5104|3.9115|7.7656|13.2604|12.6146|6.4453|11.3438|14.3833|11.33|14.68|11.4778|4.7044|2.1667|2.8111|3.1311|5.0644|3.5489|4.88|5.8133|4.4356|4.6667|7.66|8.1|9.1933|11.03|12.0733|18.0567|13.7867|20.0933|25.5067|19.4733|26.5733|36.7801|35.16|19.68|19.76|10.71|7.91|9.86|10.5|14.56|17.88|17.63|11.56|11.971|14.87|19.17|15.96|13.84|13.9|14.82|13.235|13.41|12.56|12.65|14.84|15.725|15.32|17.79|19.138|18.51|20.22|21.38|21.87|23.3|32.895|35.39|47.27|66.54|105.17|107.69|157.09|175.73|196.8|221.35|262.31|267.4|129.57|179.56|151.76|171.76|239.37|252.73|378|541.22||||||||||||||||121.44|134.29|108.38|157.99||
2025-07-04 10:08:59|usa_0348|LH|price_second_month|0|||||||||||||||||||||||19.6875|19.375|21.875|24.6875|26.875|28.125|32.5|33.75|35.3125|38.4375|53.125|55.3125|60.3125|65|56.25|56.5625|60.625|37.5|44.6875|40.9375|31.25|33.4375|29.6875|30.9375|30.3152|34.6885||34.6885|21.5648|19.3771|19.0626|10|6.8764|9.3755|7.1879|6.5619|5.1576|4.8438|5.3125|2.8125|3.2813|4.5313|6.25|7.1875|9.375|10|17.9688|29.5781|35.5156|40.125|35.065|38.95|38.45|40.74|49.05|31.45|24|27.77|32.15|30.25|36.12|39.19|41.3548|41.59|47.95|47.89|48.45|49.32|51.89|58.11|59.36|68.42|70.8|79.68|78.74|77.66|72.67|77.31|73.79|73.15|63.36|55.01|60.96|69.79|72.96|73.31|75.61|72.62|82.03|90.13|100.83|83.53|85.72|89.89|83.28|87.95|84.59|88.6|99.49|95.72|101.85|93.54|102.58|107.23|104.64|123.03|117.95|117.81|121.54|109.84|127.95|136.93|125.85|142.26|139|156.87|158.27|172.7|180.59|172.87|145.64|148.24|162.61|167.56|172.29|175.69|175.32|175.75|||||||||||||||||241.16|251.04|248.97||
2025-07-04 10:09:02|usa_0349|KEY|price_second_month|0|3.375|3.5938|3.7188|3.8125|3.6407|4.0938|4.2032|5.0625|5.4688|5.875|6.375|8.0313|8.8125|8.0625|7.0313|8.5625|8.125|9.75|7.125|8.8125|7.9375|8.875|8.25|8.5625|9.8125|9.5625|9.25|7.8125|7.625|6.9063|7.125|9.2813|11.0625|12.625|11.3125|14.25|14.625|14|15.5625|16.1875|15.5|15.75|14.375|15.75|16.25|16.4375|12.188|14.5|15.25|15.5|18.4375|18.8125|19.375|19.9375|26.1875|26.75|27.1875|30.3125|33.7188|35.0313|37.9375|25.5|30.6875|32.25|34.75|29|27|16.9375|21|20.1875|24.9375|26|23.78|25.1|22.9|25.08|27.3|26.83|26.09|23.73|26.4|27.23|27.79|32.42|31.41|31.35|33.29|33|32.76|33.12|33.16|37.27|35.72|36.79|36.1|37.72|35.61|33.3|26.34|22.05|19.47|12.01|9.38|7.01|5|6.66|5.86|7.15|8.02|7.37|7.53|9.14|8.47|6.64|7.29|8.1|7.5|8.43|8.08|9.39|10.78|11.67|12.75|13.17|13.69|13.61|13.5|13.93|14.58|13.74|13.11|10.55|12.82|12.56|17.31|18.77|17.47|17.21|18.98|21.13|19.44|21.07|18.34|17.66|15.97|16.6|19.39|16.35|11.85|12.32|||||||||||||||||19.48|17.32|15.86||
2025-07-04 10:09:05|usa_0350|MSI|price_second_month|0|11.3292|12.9437|14.017|11.5813|10.4894|12.9774|9.3602|10.3299|9.7705|10.8516|10.5535|13.0146|14.1707|12.4925|11.3365|14.7301|16.9304|19.6524|12.0822|14.0962|14.1334|12.5298|11.2247|12.6043|16.8182|17.303|17.6014|18.4218|24.7242|21.4424|15.0655|17.8624|21.256|20.3239|17.7879|22.6729|23.8663|25.4699|30.6907|35.0537|48.3292|57.2045|55.9367|60.9335|55.7876|64.4389|67.5716|68.6153|71.4495|89.0509|73.0903|64.7372|79.3553|63.693|66.0796|66.8255|79.2061|87.5592|75.0295|66.5271|63.1709|51.387|73.9854|83.8301|98.8211|110.083|136.3358|203.4596|111.873|129.1017|71.8226|54.3077|52.6251|62.291|59.2122|46.5392|57.2519|42.9593|40.2385|30.1431|30.5011|38.4128|50.2624|66.0499|70.7755|57.8161|68.9497|62.6396|69.4796|87.5195|96.3594|85.5995|84.3595|93.5194|88.6795|74.0796|72.7596|67.7996|63.8796|39.8798|37.3198|37.6798|17.2399|14.0799|24.2399|28.7198|32.0398|27.0398|27.3998|30.0798|30.6398|38.64|47.87|42.09|46.67|49.8|48.08|47.66|54.45|62.21|57.96|56.01|65.88|66.2|67.42|59.4|65.72|67.94|59|64.82|71.78|73.49|69.27|76.99|80.25|78.97|83.57|88.12|94.11|106.15|107.34|128.36|131.25|143.12|149.95|180.91|167.3|165.68|135.33|154.75|||||||||||||||||499.7|440.22|415.38||
2025-07-04 10:09:09|usa_0351|BG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.6|21.8|21.35|24.55|26|27.48|29.85|27.37|37.64|34.32|39.7|52.72|50.84|62.04|58.89|53.43|56.53|56.9|54.35|67.71|83.52|77.66|86.24|109.27|112.3|122.63|89.33|38.9|47.16|57.73|67.19|58.89|60.13|51.02|51.95|60.82|72.28|74.45|62.04|60.5|67.06|61.84|65.6|72.45|74.08|71.29|75.81|80.53|79.14|77.53|83.02|90.77|82.72|91.92|70.23|65.95|49.7|67.07|64.11|67.11|78.44|80.98|76.02|65.45|76.07|69.66|63.88|58.3|52.7|51.81|54.7|53.45|53.98|38.87|45.99|||||||||||||||||89.74|74.19|78.15||
2025-07-04 10:09:11|usa_0353|VRSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|29.73|27.82|30.27|33.19|34.05|34.52|37.36|42.18|48.09|47.93|48.91|58.05|59.3|62.13|65.45|63.79|60.81|63.88|61.98|71.81|72.45|70.77|73.66|68.01|79.39|83|83.88|82.92|81.05|80.16|94.98|102.19|107.08|118.89|123.32|125.03|142.02|158.91|147.78|162.82|160.46|185.97|||||||||||||||||294.21|296.91|314.14||
2025-07-04 10:09:15|usa_0354|HSIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7081|7.1042|6.6633|7.1042|6.0753|6.4673|7.0552|6.5653|7.582|8.0841|9.064|7.0062|5.4384|6.1733|3.5644|2.511|3.6746|3.2581|3.6011|4.483|5.5976|7.4472|6.9758|7.6588|8.4604|9.6911|10.0439|8.0469|7.1532|9.646|11.7587|13.1443|14.034|12.8718|12.2055|12.5896|13.7185|16.1721|15.8782|16.764|18.2848|18.3788|19.5586|20.1152|20.4484|20.7776|22.7531|22.1495|23.4468|21.4478|23.29|13.789|14.4945|17.7752|19.782|20.0564|22.2357|21.5341|20.6953|22.1103|26.8059|27.4605|25.7241|23.8623|29.4281|29.0675|29.8632|31.235|34.6725|37.3613|39.9913|44.4008|46.5409|45.5257|46.8192|51.5815|54.8935|55.6774|53.6235|60.9492|63.4421|67.7065|64.2064|59.938|67.244|71.3752|66.4836|54.8347|51.8872|55.3599|60.3613|65.8016|62.39|67.02|61.62|69.3|73.71|62.24|65.14|||||||||||||||||77.05|72.17|69.99||
2025-07-04 10:09:18|usa_0355|AMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6667|25.209|17.0833|17.3333|18.0833|21|18.2083|21.5|26|23.4583|37.6667|29.4583|34.2667|37.3467|44.5933|46.1067|43.9667|45.8267|36.3267|36.34|29.1667|32.0333|44.4133|44.26|55.88|45.32|47.22|63.38|63.69|66.7|71.81|80.67|94.7|90.07|95.14|101.92|117.95|127.59|109.83|119|99.92|97.9|90.66|27.98|41.66|54.35|62.61|67.43|69.77|69.62|69.1|90.12|111.9|103.58|87.16|82.74|106.39|103.28|117.18|128.22|146.51|166.49|177.11|200.68|189.87|190.74|200.02|203.56|217.33|222.63|204.91|175.54|126.62|170.66|143.75|145.38|167.93|152.66|174.04|189.99|189.36|164.96|146|109.28|108.96|88.4|76.63|84.41|75.22|69.99|72.73|||||||||||||||||187.54|170.85|176||
2025-07-04 10:09:21|usa_0356|SLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.563|22.5|21.625|21.0625|19.6875|22.25|20.8125|19.9375|23.1875|24.875|26.8125|26.9375|28.08|28.75|30.05|30.05|31.95|35.52|32.07|30.8|30.14|35.18|35.21|37.96|43.42|44.17|50|56.46|55.95|61.75|65|72.53|86.91|97.94|111.97|138.41|151.8|139.32|113.17|100|89.83|96.06|84.76|18.66|13.42|22.9|34.97|42.83|49.57|63.42|56.82|65.4|73.21|90.01|66.07|60.63|74.75|76.08|80.68|74.68|82.16|89.62|86.52|91.68|96.8|109|110.29|116.14|128.64|121.87|105.25|116.66|88.64|101.36|115.95|106.03|112.32|101.22|96.98|100.88|96.25|95.62|103.96|93.07|90.87|86.31|77.26|85|94.16|43.91|47.23|||||||||||||||||78.19|64.54|56.77||
2025-07-04 10:09:23|usa_0357|SJM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||24|22.1253|22.1253|20.8751|22|22.25|19.6248|17|17.6252|16.6254|21.7501|27.8132|23.625|26.1878|24.8129|21.4997|24.7495|22.3133|22.25|21.1245|19.5|18|19.2496|24.313|27.9503|26.2001|26|25.65|35.38|33.8|34.13|36.7|39.81|34.97|39.89|42.16|45.29|52.78|45.91|44.41|47.07|50.3|46.94|48.54|44|39.7|44.7|47.95|48.47|53.32|63.66|53.42|51.44|50.61|40.64|50.69|43.36|37.27|48.66|53.01|61.75|60.26|60.22|60.53|65.65|71.39|76.44|72.89|78.17|81.36|75.52|86.33|86.24|99.16|103.15|105.04|103.62|97.24|106.57|98.99|100.98|115.73|108.41|114.09|123.34|129.84|152.41|135.54|128.06|131.08|118.33|104.93|124.24|124.01|107.48|102.61|93.49|116.5|115.19|110.02|104.13|111|105.81|115.52||||||||||||||||121.1|110.12|118.41|98.2||
2025-07-04 10:09:27|usa_0358|SRCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.969|2.375|2.0315|2.469|2.844|3.25|3.469|3.6719|4.7188|3|3.3438|4|4.1563|4.5156|5.6719|5.75|8.2344|9.6875|10.7075|11.7325|14.0475|15.37|17.2475|15.25|16.6595|17.92|20.205|24.095|24.315|23.175|22.85|22.66|20.895|22.41|24.825|29.19|30.485|30.155|32.41|33.035|36|39.84|44.535|48.77|56.1|54.65|58.66|60.53|55.51|46.88|49.89|49.6|55.15|53.02|56.44|67.06|73.8|85.51|87.77|87.71|76.49|86.77|85.76|91.55|92.16|97.12|111.08|115.5|118.82|116.36|113.05|119.41|128.73|131.91|137.36|148.25|120.72|111.24|97.99|85.35|75.83|85.76|81.48|71.9|63.86|75.22|62.73|62.19|46.37|45.84|45.63|44.82|63.76|65.78|55.15|63.07|||||||||||||||||||||
2025-07-04 10:09:29|usa_0359|DOV|price_second_month|0|3.6552|3.1367|3.4218|3.1238|3.4737|3.9144|3.3959|4.0958|3.9533|3.8884|3.9921|4.8995|4.1477|4.6013|4.7439|5.9364|6.7011|7.5695|5.6772|6.377|6.9344|6.053|5.8586|5.9104|6.5326|7.6213|6.8178|7.725|8.399|6.7141|7.4399|8.5287|9.073|7.9843|7.2584|7.9584|8.425|8.7879|9.2286|9.8248|9.9026|10.8617|12.2875|12.7022|11.0173|12.0024|10.6031|12.3393|13.6095|16.5388|16.1241|18.4571|19.7014|18.6127|22.1382|20.5828|23.7454|28.6448|27.8153|32.0407|31.1075|22.6048|29.5521|28.2041|31.263|32.0926|35.981|31.9889|38.5733|40.5434|33.959|31.8209|35.1639|29.7968|30.5766|32.8246|29.5231|23.8325|25.7736|21.1697|25.1432|31.5389|31.8458|32.5094|32.3186|31.2983|33.5546|32.0781|31.4144|33.762|33.5546|39.7678|40.5144|40.3319|41.7255|39.6434|41.5181|40.9789|38.3908|34.4339|44.8612|40.9624|24.745|20.6886|26.0805|28.6936|33.9113|37.5447|37.2378|37.1299|45.4667|53.2975|55.7695|47.7148|45.5995|53.1067|46.9184|47.9553|52.75|60.8463|64.911|70.5518|75.2719|78.225|87.18|87.87|76.99|72.05|75.4|61.95|65.9|60.78|66.75|72.5|72.61|80.1|82.55|84.88|97.71|100.1|77.21|85.87|84.89|90.53|89.41|93.74|111.48|102.74|97.25|109.84|||||||||||||||||205.9|198.77|177.75||
2025-07-04 10:09:32|usa_0360|FAST|price_second_month|0|||||||||||||||||||0.0664|0.0874|0.1127|0.124|0.1484|0.1621|0.1934|0.2324|0.2227|0.2696|0.3594|0.3203|0.2773|0.3672|0.375|0.4414|0.3985|0.4961|0.5313|0.5156|0.6328|0.6875|0.7578|0.7969|0.9297|1.0938|1.0156|1.2266|1.3185|1.461|1.7813|2.0625|2.5938|2.2422|2.8125|2.9219|2.6875|2.2656|2.9219|3.6016|3.3125|2.7422|3.0938|1.8242|2.5781|2.375|3.1992|3.1328|2.3818|2.7617|3.9609|3.9922|3.8516|3.75|4.1944|4.1094|3.7681|4.6712|4.9387|4.4025|4.4662|4.1575|4.1787|5.0537|6.21|6.055|6.47|7.8475|7.645|7.3075|7.265|7.5725|9.925|10.9775|10.75|9.17|8.9975|8.8175|10.835|11.4025|9.91|10.165|12.36|12.9825|9.6275|7.53|8.305|9.05|9.27|11.0925|12.61|11.3175|13.38|15.5325|16.59|16.735|20.825|26.34|22.115|21.545|20.905|25.815|26.09|21.995|23.265|23.595|24.375|22.64|22.6|20.775|20.755|19.27|20.29|22.645|23.015|21.555|23.7|25.015|21.585|21.335|26.195|27.36|26.615|29.18|29.63|31.47|30.59|30.62|35.52|34.22|41.26|48.86|||||||||||||||||41.78|37.865|41.34||
2025-07-04 10:09:35|usa_0361|LRCX|price_second_month|0||||||2.1944|1.8333|2.3611|2.1667|2.0833|1.9722|2.6389|2.8611|1.7778|1.1389|1.6667|1.8611|2.5278|1.0278|1.3333|1.5833|1.6111|1.4166|1.7778|2.1389|1.7778|1.1389|1.4444|1.8611|1.1111|1.1389|1.3611|1.9722|2.5278|2.8056|3.0555|2.5556|3|4.6389|5.9167|8.2222|10.4722|10|12|9.5834|11.8333|14.083|13.3333|19.0833|20.0833|18.25|12.2917|13.25|7.875|11.9583|12.7083|12.125|18.8333|10.2083|9.4167|7.9375|3.6458|5.9583|9.8542|9.1667|18.8125|25.8125|51.9999|32.1563|30.125|15|21.5|27.62|28.31|21.92|21.64|22.74|11.63|16.24|13.33|17.85|25.61|31.96|25.57|25.13|21.55|26.01|31.44|30.65|31.7|37.55|43.1|44.79|42.73|52.6|44.66|53.72|53.63|45.85|40.24|40.7|36.76|20.2|19.56|26.19|30.7|33.99|33.91|37.86|36.11|45.4|54.9|46.995|37.16|40.77|41.7|37.3|34.13|35.12|42.3|46.78|46.67|52.11|51.73|62.04|71.91|82.64|82.46|82.25|72.77|78.2|73.3|82.81|93.32|106.02|118.54|155.17|165.98|192.33|191.86|198.18|173.09|156.96|176.09|174.61|210.51|266.83|293.43|273.67|336.34|||||||||||||||||73.88|76.74|80.79||
2025-07-04 10:09:39|usa_0362|TSCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.6875|1.5157|1.4532|1.2345|1.4063|1.25|1.5313|1.547|1.4375|1.3125|1.2032|1.2813|1.125|1|1.1563|1.508|0.3086|0.4102|0.4316|0.4609|0.3223|0.2695|0.2813|0.2383|0.2031|0.1162|0.2256|0.2428|0.3734|0.4586|0.6767|0.8731|1.0384|1.3899|1.0334|1.4156|4.3125|10.885|10.705|9.6325|8.705|7.93|10.6475|11.105|12.865|13.465|15.795|13.9025|10.645|11.9|12.7925|13.3025|12.04|10.255|9.36|8.5425|10.655|9.595|7.81|9.595|11.77|11.6725|13.68|16.94|16.995|21.235|26.035|31.58|30.685|36.115|42.735|45.675|47.74|44.81|51.995|55.99|61.185|73.21|70.56|65.02|66.95|76.93|88.12|87.14|85.31|89.35|84.57|96.1|83.95|75.07|70.91|55.15|59.51|68.24|64.93|74.31|88.28|95.13|95.35|100.78|101.88|94.44|88.51|122.02|148.83|||||||||||||||||56.734|55.35|48.4||
2025-07-04 10:09:42|usa_0363|NOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|31.21|32.2|36.72|46.43|53.76|70.12|54.39|59.53|63.96|76.26|77.71|68.67|86.7|53.01|71.63|73.44|83.42|86.92|105.36|114.27|120.59|161.01|178.47|198.45|185.27|235|266.65|266.21|278.86|329.72|380.67|457.93|||||||||||||||||1049.44|929.76|1011.09||
2025-07-04 10:09:44|usa_0364|TDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.73|24.11|33.24|35.04|40.65|49.54|38.86|41.52|36.21|30.59|38.13|36.6|43.2|43.36|48.57|51.73|57.89|67.79|81.57|80.1|89.9|92.82|116.87|125.34|137.98|131.08|142.6|150.01|137.48|143.37|177.27|187.53|187.97|192.13|216.86|227.12|229.83|236.16|205.24|254.65|287.22|252.5|254.2|263.28|276.51|268.99|288.31|333.72|349.46|341.11|440.09|445.9|538.32|562.4|634.32|431.13|482.83|||||||||||||||||1252.97|1367.2|1468.43||
2025-07-04 10:09:46|usa_0365|COH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:09:47|usa_0366|KSU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.7726|0.7699|0.9223|0.9694|0.9722|0.9323|0.8488|1.0529|1.1|1.1499|1.5689|1.9416|2.3379|2.6644|2.1159|2.7475|3.0089|3.6204|2.9808|3.8336|5.0685|4.3283|9.25|8.4375|14.98|16.09|13|13.88|14.34|16.57|15.15|12.75|12.15|11.93|12.15|13.3|14.05|13|15|17.01|19.62|19.99|20.11|24.97|23.17|26.53|26.35|27.05|32.06|41.05|30.39|34.43|35.8|49.96|51.43|21.92|17.69|16.49|23.9|28.63|34.3|38.17|33.57|47.34|53.84|58.89|54.16|68.03|69.58|65.98|77.33|78.15|102.97|110.7|105.42|121.02|93.92|107.52|115.36|118.94|115.84|90.5|92.74|90.92|81.71|93.1|96.72|88.71|88.63|95.2|103.43|112.14|103.04|107.15|115.96|103.05|108.64|113.28|125.8|152.42|150.68|150.52|182.04|||||||||||||||||||||
2025-07-04 10:09:49|usa_0367|TRW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:09:50|usa_0368|CHD|price_second_month|0|0.8546|0.7184|0.6872|0.6364|0.6754|0.6989|0.5573|0.6146|0.75|0.8021|1.0469|1.1302|1.1042|1.0104|1.0208|1.2187|1.25|1.3646|1.0938|1.0313|1.1354|1.0208|0.9792|0.875|0.9896|1.2187|1.4583|1.2917|1.5313|1.5417|1.4063|1.7292|2.3958|2.6771|2.3125|2.4271|2.0938|2.4375|2.9375|2.4896|2.6667|2.0104|2.1354|1.9271|1.8333|2.1146|1.7083|1.5|1.7398|1.9063|1.5208|1.6875|1.6667|1.7605|1.875|2.2188|2.2083|2.3855|2.448|2.3906|2.526|2.2552|2.8802|3.4792|3.5573|3.875|4.6667|2.8438|3.0313|2.9896|3.5313|3.6433|4.2417|4.54|4.3833|5.15|5.795|5.2167|5.02|4.9667|5.2983|5.325|6.7517|6.9467|7.5422|7.495|7.805|8.8425|9.04|9.54|8.305|8.6325|9.0375|9.625|10.4775|11.9875|12.5025|11.2325|14.03|13.365|14.2325|15.625|14.86|12.23|12.5675|14.2825|14.76|16.795|16.4525|15.3075|16.3125|18.86|21.025|21.77|22.125|23.87|26.62|27.37|27.075|30.98|30.405|29.675|32.625|33.99|34.615|34.12|38.355|42.57|41.985|43.14|42.885|45.38|49.24|49.71|43.79|49.84|51.66|50.17|47.09|49.19|46.95|56.58|66.19|65.8|74.41|79.78|70.24|69.52|75.07|95.83|||||||||||||||||110.13|111.2|98.31||
2025-07-04 10:09:53|usa_0369|XLNX|price_second_month|0||||||||||||||||||||||||||||||1.25|1.0626|1.5|1.9792|2.5209|2.0833|2.3959|2|1.7084|1.75|2.5626|2.9896|3.698|3.3751|4.5417|3.4167|3.6876|4.875|5.573|7.0208|10.7188|8.0313|9.6563|8.6875|8.75|10.9688|11.2813|13.6563|11.875|8.6406|10.9688|9.5078|7.625|12.6875|17.4375|22.2188|34.9688|44.75|79.75|76.125|88.875|39|38.875|41.25|39.04|36.11|35.92|35.26|19.32|24.64|22.9|29.9|30.88|37.59|42.04|36.4241|27.43|31.35|30.01|27.77|28.08|26.44|27.28|26|22.87|26.82|25.62|28.48|25.57|21.9|22.36|27.2|25.98|16.36|17.68|20.74|22.24|22.64|25.83|24.45|24.14|27.13|33.25|35.68|31.14|32.71|36.93|31.97|33.91|34.65|37.27|40.65|43.42|44.43|52.2|46.96|42.25|45.44|42.37|47.42|41.89|49.69|47.22|47.39|54.21|53.98|58.82|66.71|66.06|69.51|71.25|68.11|77.83|92.48|125.3|102.31|104.06|92.78|83.49|91.95|104.16|||||||||||||||||||||
2025-07-04 10:09:55|usa_0370|EFX|price_second_month|0|1.5964|1.6058|1.5222|1.318|1.318|1.4666|1.6244|1.8192|2.2658|2.4887|2.6744|3.083|3.7702|3.5288|3.2688|3.436|3.3617|4.4389|3.083|4.3088|3.9745|3.8631|3.7702|3.9745|4.6431|5.2932|5.2189|4.7174|5.9804|4.9031|4.2717|5.8689|5.646|5.2746|4.2345|5.0517|5.2746|4.8289|5.5717|6.0175|5.9061|7.1318|7.169|6.9833|8.2834|8.7663|7.6521|9.1748|9.3241|11.5527|12.3695|12.3322|14.709|15.1548|19.4639|17.6809|18.5724|17.4954|20.2809|21.4833|21.7449|21.2965|24.8086|22.5668|21.5207|18.2328|14.7955|12.6658|16.5515|15.2065|19.8768|18.1192|20.9707|26.03|24.89|30|27.6259|23.28|24.3|19.18|25.32|22.94|23.63|26.21|24.51|24.4|27.62|30.39|34.69|33.04|38.3|36.64|36.08|31.79|37.99|38.68|42.03|38.52|37.23|34.22|38.16|35.33|25.45|21.5|27.22|27.64|28.65|32.26|30.25|29.47|34.61|35.75|37.79|32.33|37.15|42.04|45.17|45.78|51.24|55.12|60.9|59.09|67.33|70.06|70.79|78.76|79.55|93.37|100.33|97.9|111.5|104.88|125.73|131.9|114.45|131.11|136.8|142.47|114.12|113|113.96|133.97|102.67|109.51|120.9|146.38|139.64|142.04|153.56|168.27|||||||||||||||||261.56|245.2|264.19||
2025-07-04 10:09:59|usa_0371|PNR|price_second_month|0|2.2818|2.5497|2.1389|2.1152|2.1985|2.5199|2.5199|2.6707|2.8699|3.2593|3.3779|3.8858|3.386|2.5895|2.7973|3.4976|3.0512|3.0935|1.9739|2.9935|2.9939|3.4136|3.5395|3.4835|3.2737|3.6374|2.9379|3.4136|3.3297|2.4063|2.7701|3.3576|3.9592|3.8893|4.0851|5.2603|4.8686|4.0291|4.4768|5.2043|5.8758|6.2746|5.9178|6.0437|5.7919|6.8411|6.5896|7.2088|7.6809|7.6386|8.3524|8.8977|8.9816|9.1495|9.7371|10.5348|11.0385|11.9618|12.675|13.8293|14.7318|9.3593|12.654|12.7169|14.8155|15.2771|12.4651|11.5418|13.1786|10.9122|9.4643|9.3006|12.0538|12.591|11.8927|13.0947|15.7774|14.5855|12.0068|12.2049|13.0477|14.3706|14.6392|18.1345|20.5326|22.3214|26.8743|27.8279|29.8894|26.5117|25.6521|26.9616|22.9392|20.0785|21.3947|20.9582|24.8396|24.9336|22.778|21.905|25.1351|24.6784|16.694|14.0147|16.8082|19.0242|20.2128|21.8648|23.0735|20.2128|22.0931|24.9|27.1832|23.0466|25.538|25.8536|27.3712|28.5397|32.5621|35.772|39.1094|40.3652|47.49|54.2657|50.1224|45.7105|43.4542|44.6361|42.9976|37.1285|38.0753|32.0383|40.4525|43.011|38.5857|38.9886|44.4682|41.6679|47.7855|68.69|43.64|43.48|42.7|42.54|34.82|35.92|44.35|39.39|39.14|45.14|||||||||||||||||108.99|94.2|99.18||
2025-07-04 10:10:02|usa_0372|ATVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.9584|0.4792|0.3542|0.49|0.5875|0.521|1.1249|1.4689|1.2294|1.1354|1|0.967|1.1144|1.0834|1.0834|1.3334|1.151|0.8385|0.8438|1.1146|0.9063|1.1198|1.1979|1.2513|1.0573|0.5156|1.1667|0.8646|1.9115|2.8383|3.0875|3.1063|3.57|4.0775|3.4838|2.7|1.8625|2.1225|2.4206|2.8819|3.9394|4.4494|4.0472|4.4212|6.1481|5.925|8.3812|6.655|6.25|6.54|6.45|8.5|8.36|9.895|9.745|11.075|13.61|16.875|16.41|11.7|10.03|12.08|11.61|11.39|10.63|10.75|10.675|11.74|11.12|11.99|11.85|12.42|11.95|11.74|11.76|11.455|14.295|14.43|16.32|17.21|19.35|20.78|23.54|21.65|23.32|25.26|28.63|37.66|31.67|39.26|41.37|36.61|45.13|58.58|65.56|62.4|73.13|70.91|72.1|49.88|42.14|43.37|50.6|54.83|58.13|71.98|83.52|||||||||||||||||||||
2025-07-04 10:10:05|usa_0373|MHK|price_second_month|0||||||||||||||||||||||||||||||||||||||6.2222|7.6667|11|12.1112|18.4167|20|18.1667|15|11.8334|11.3333|9|10|12|11.833|9.583|11.167|15.292|15.875|17.583|14.167|17.25|20.167|26.25|30.375|26.5625|37.3125|32.5|29.125|22.625|24.9375|22.1875|23.8125|23.75|23.6875|29.95|32.03|44.6|45.86|62.93|65.52|49.5|61.61|49.38|57.71|72.96|72.08|83.3|74.24|76.92|87.7|89.74|83.42|85.38|87.98|86.51|73.7|70.88|77.43|87.52|102.06|87.31|80.44|71.41|75.08|69.05|30.74|22.59|38.27|50.12|41.08|51.58|56.16|44.31|52.54|58.11|66.52|49.55|54.56|63.51|68.1|72.05|85.99|106.02|111.17|117.49|140.02|141.53|135.66|146.02|153.59|184.35|186.64|196.97|190.72|179.73|196.69|212.78|197.44|226.36|239.3|253.12|282.61|239.88|204.04|191.59|128.06|136.12|135.55|118.89|139.37|121.15|93.2|92.33|||||||||||||||||138.83|117.59|100.61||
2025-07-04 10:10:09|usa_0374|NTAP|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.922|1.813|1.782|3.18|2.106|2.243|3.313|3.602|4.407|4.586|7.0156|10.75|13.125|11.2031|18.25|38.5|95.5625|87|128.125|64.1875|21.125|13.6|8.02|22.95|20.38|12.44|8.29|10.82|12.4|16.08|21.94|20.83|19.86|21.28|23.21|32.24|26.56|29.01|24.15|27.84|34.54|33.93|35.99|39.96|36.82|30.98|27.41|25.69|19.49|22.91|21.8|12.77|16.03|19.11|26.68|33.85|32.54|40.1|50.81|55.05|48.0075|50.71|34.96|35.22|45.29|30.97|33.23|33.82|34.56|37.45|43.82|40.38|37.46|36.09|42.96|42.835|35.46|34.55|28.95|26.23|27.26|25.32|35.34|36.83|41.15|38.26|44.17|57.04|59.47|78.16|85.65|56.75|69.34|61.46|53.91|62.07|40.23|42.39|43.99||||||||||||||||123.51|116.08|87.84|106.55||
2025-07-04 10:10:11|usa_0375|BBY|price_second_month|1|||||||||0.1049|0.1419|0.2383|0.3232|0.5229|0.3579|0.391|0.4074|0.355|0.4352|0.2037|0.2315|0.1975|0.2161|0.2068|0.213|0.1729|0.142|0.1482|0.2562|0.2932|0.1543|0.1389|0.213|0.5494|0.7716|0.4074|0.6358|0.4599|0.5895|0.963|1.1081|0.855|1.9213|1.7222|2.3658|2.1389|2.8982|2.3153|1.602|1.9727|1.9447|1.204|1.2873|1.7033|1.6853|0.7873|0.7593|1.0973|1.8287|2.7313|4.9028|5.3519|6.1482|9.0926|15.4074|20|18.3889|14.8704|25.4815|18.7408|18.8519|13.1389|15.9822|28.2311|20.2|33.1023|35.2|24.5581|14.8733|16.1|17.98|29.28|31.68|34.8267|34.48|33.6705|36.16|39.6134|36.0067|45.7|43.53|43.48|55.93|54.84|53.56|49.19|48.72|46.67|46.02|52.65|41.46|39.6|37.5|28.11|37.96|33.49|37.52|39.46|42.54|33.86|40.83|34.29|28.72|31.41|23.3|23.37|23.68|20.96|17.2|11.85|22.15|27.33|37.5|39.88|26.41|31.01|33.59|38.98|37.79|32.61|37.12|30.45|32.44|30.6|38.18|42.67|49.15|57.33|56.96|68.47|69.99|74.58|79.36|52.96|71.06|69.73|68.99|87.8|57|87.27|111.29||||||||||||||||103.3|85.8|73.61|67.13||
2025-07-04 10:10:14|usa_0376|TSN|price_second_month|0|0.5809|0.5139|0.8043|0.7374|0.849|0.849|1.1618|2.022|2.2177|2.6966|2.9985|4.3104|5.6118|6.1637|5.2474|6.6633|6.9166|6.8333|4.875|4.25|5.75|5.6667|5.1667|5.2083|6.0417|8.2083|8.3333|9.2083|11.2917|9.5|10.0417|12.6667|14.8334|12.8334|12.5001|12.25|12.4167|13.25|15.75|16.5001|16.0833|14.5833|15.8334|14.3333|14.375|16.1667|15.167|16.417|14.917|17.167|15.833|15|16.333|16.167|21.833|20.25|20.5|21.25|18.125|19.5|21.125|16.375|20.6875|20.5|23|16.0625|17.375|10.3125|9.875|9.1875|14|12.61|12.74|10.55|12.03|12.99|14.5037|12.42|11.8|9.2|9.5|11.2|13.65|15.88|20.5173|16.48|16.39|17.02|18.46|17.78|16.83|13.53|16.01|14.73|15.89|18.25|22.29|21.55|14.91|14.41|18.84|14.52|6.71|8.43|13.32|11.99|12.02|17.04|17.58|16.38|15.83|18.63|19.02|17.47|20.14|18.91|19.37|15.66|19.17|22.67|25|28.95|31.69|39.45|42.46|38.06|42.34|41.31|42.45|42.28|50|64.75|63.78|75.57|56.81|62.56|57.34|63.3|82.25|74.38|67.47|62.81|58.95|61.66|75.89|93.04|89.89|67.83|61.44|62.8|||||||||||||||||64.5|61.34|56.16||
2025-07-04 10:10:18|usa_0377|WYNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|18.95|16.37|19.94|33.44|37.24|36.98|58.09|70.33|46.85|47.83|57.61|66.24|70|74.11|89.31|102.29|95.1|116.75|130.6|107.2|99.84|91.82|41.5|23.26|36.39|54.85|65.37|64.41|78.58|89.92|103.16|127.88|143.15|154.72|107.99|118.54|103.66|102.85|109.33|122.96|140.58|139.9|164|224.1|215.65|203.36|178.01|157|104.12|90.9|62.95|74.65|93.22|90.15|98.1|96.15|124.15|136.1|158.69|167.5|194.61|148.53|104.33|124.51|114.2|110.15|119.16|107.98|84.89|81.63|||||||||||||||||94.38|89.32|90.54||
2025-07-04 10:10:21|usa_0378|NWL|price_second_month|0|2.8125|2.3282|1.9063|1.9375|1.7969|2.1719|1.9063|2.25|2.0157|2.1094|2.7813|3.6407|4.125|3.3282|3.5157|4.5157|4.2657|5.1875|2.7657|4.9219|4.625|5.4688|6.7813|7.5938|9.8438|11|10.75|11.375|14.625|13|12.0625|14.25|17.6875|20.6875|19.875|23.9375|18.5625|19.8125|21.625|18.375|18.8125|18.3125|20.125|20.125|22.6875|23.8125|21.5|23.875|24.875|25|23.73|27.75|30|31.5|31|37.125|38.25|39.375|40.8125|45.875|48.25|47.75|44.25|42.5|40.5|41|32.8125|23.125|26.25|25.9375|19.4375|26.31|25.27|22.9|25.6851|31.13|34.15|34.6|31.72|28.2|28.5|23.75|22.87|25.59|23.57|21.53|23.08|22.29|22.79|23.43|23.07|24.87|26.46|26.99|28.49|30.61|31.77|25.79|26.78|22.7|20.08|18.1|13.36|5.65|11.51|13.92|14.51|13.75|16.66|15.01|16.77|19.34|17.81|13.84|15.3|18.3|18.4|17.93|21.81|23.34|27.04|25.3|30.35|32.11|29.28|33.52|36.31|39.29|39.53|42.13|44.66|38.01|47.69|53.08|47.01|49.03|52.95|48.28|30.97|25.69|23.58|21.72|23.4|16.23|13.42|16.6|19.22|15.43|13.15|15.98|||||||||||||||||9.59|6.42|5.3||
2025-07-04 10:10:28|usa_0379|WU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.16|22.14|22.3|19.53|22.5|21.29|23.35|27.62|11.92|11.16|17.63|18.58|18.5|16.18|16.62|15.57|17.64|21.11|20.56|16.52|16.72|17.71|17.02|17.75|12.7|14|16.37|17.85|16.82|15.99|16.03|17.74|18.58|19.45|21.99|17.79|19.02|17.95|19.45|21.37|21.16|19.81|19.18|19.03|19.69|20.25|19.7|18.89|18.65|17.84|19.36|21.77|27.28|26.5|20.38|23.37|||||||||||||||||11.01|10.83|9.28||
2025-07-04 10:10:30|usa_0381|JWN|price_second_month|0|2.3907|2.4532|2.4454|1.9844|1.9063|1.7969|1.9532|2.3438|3.0469|2.8907|3.2032|3.4688|4.9375|6.25|5.8282|6.625|8.125|9|4.5625|6.1875|5.875|7.2188|7.5313|7.875|8.625|10.4375|9.375|6.9375|8.4375|5.75|5.875|8.625|11.5625|11.9375|8.6875|9.875|7.9688|6.6875|9.4375|8.25|7.5|7.9375|8.8125|9.75|11.0313|11.75|12.063|10.563|10.375|10.3125|9.8125|11.2813|12.75|9.75|10.875|9.1875|12|14.625|14.75|14.3359|18.0156|14.9688|18.625|20.125|17.75|14.1563|13.9063|10.6563|12.5625|8.625|8.0313|9.225|9.265|10.025|9.465|12.73|12.31|9.665|10|8.505|9.325|13.035|17.25|19.57|20.275|18.565|21.875|26.88|30.52|33.58|36.88|38|36.83|37.35|49.02|52.98|51.93|48.1|33.54|37.03|34.98|31.1|11.37|13.47|19.69|28.04|33.45|36.94|39.7|28.92|42.8|45.26|46.83|45.46|45.28|53.62|47.37|57.83|54.09|54.22|58.82|55.73|62.21|61.48|68.06|69.25|76.36|80.43|72.64|72.88|56.31|51.32|37.98|50.46|55.92|46.66|41.8|44.62|45.45|51.31|49.03|62.85|52.87|47.28|31.3|28.97|38.17|34.7|16.13|16|||||||||||||||||||||
2025-07-04 10:10:33|usa_0382|DGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.407|4.719|4.219|3.891|5.375|4.9844|4.3281|5.3906|6.0781|6.7188|7.6094|8.8125|17.125|28.4219|26.375|26.85|30.3775|31.765|31.875|36.025|42.86|30.28|27.675|25.64|31.055|29.56|36.485|40.1|43.075|41.75|46.875|48.565|52.5|49.95|50.78|52.79|55.84|63.31|50.77|52.7|48.3|54.36|54.74|52.16|50.43|54.15|44.78|50.53|51.28|53.88|59.04|57.39|51.74|47.62|49.97|57.25|57.56|50.07|55.24|58.05|57.11|60.14|57.98|57.32|62.76|58.76|62.08|52.91|57.72|62.24|63.82|71.75|77.38|73.5|68.25|63.22|77.62|83.54|86.64|97.44|106.51|107.26|92.52|103.05|101.22|110.13|94.06|87.81|98.04|102.37|105.91|106.06|112.75|111.24|||||||||||||||||162.66|172.9|173.34||
2025-07-04 10:10:36|usa_0383|SIG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||6.6667|5.42|3.334|3.334|4.586|6.46|8.334|6.6667|9.586|9.586|10.834|10.5|9.25|12.584|14|9.25|10|14.584|16.6667|16.334|18.876|18.166|16.5|16.916|16.042|17.126|25.3333|16.9|25.7|32.006|30.8|27.766|21.34|23.666|29.606|36.466|37.232|39.3333|42.266|39.3333|42.9|42.58|38.68|37.24|38.1|37.8|34|40.6002|47.22|47.38|41.2|34.28|27.16|21.34|20.3|22|8.42|9.9|19.04|26.33|25.96|32.34|30.43|32.22|43.47|45.1|43.68|34.14|44.01|48.96|43.62|48.57|54.96|62.87|66.51|69.21|77.84|101.85|108.9|113.91|131.05|138.79|133.1|133.8|120.89|118.03|80.72|75.52|93.71|66.51|63|67.1|57.74|38.27|58.03|67.51|31.14|26.47|17.36|16.26|20.58|8.74|10.02|18.79||||||||||||||||103.14|80.71|58.06|79.55||
2025-07-04 10:10:39|usa_0384|NEM|price_second_month|0|15.2232|15.8574|14.5221|14.2216|10.7831|10.2823|9.6814|11.384|12.0517|12.085|12.8195|12.953|13.2869|14.3552|16.1245|21.9|26.4736|49.1414|30.5464|27.5419|30.5464|29.4448|28.4432|34.4524|27.8424|32.1489|35.8546|41.6633|36.6558|35.1534|28.3431|29.1443|29.4448|28.4432|32.5495|35.7544|34.2521|38.5586|30.5464|31.1473|41.9638|40.4615|41.5632|43.4662|41.25|42.875|36.625|36.125|41.75|43.5|41.76|56.875|60.25|53.375|47.875|47.5|39.125|42.3125|30.0625|28.9375|24.9375|13.6875|19.875|17.25|17.8125|20.4375|23.6875|22.125|23.0625|18.5625|15.625|16.85|20.49|20.74|19.7181|24.12|31.2054|28.49|23.41|27.33|29.66|39.26|48.14|43.45|39.71|44.39|47.35|45|37.24|39.58|46.12|52.92|52.15|51.25|46.91|45.1|40.68|42.26|49.69|51.17|47.53|45.1|33.65|41.63|48.87|40.19|53.64|49.28|53.82|61.32|58.83|55.27|56.57|62.62|68.88|59.425|47.16|50.68|47.09|40.29|34.28|31.77|24.83|23.26|22.89|27.09|18.4|26.33|27.24|17.07|18.41|25.83|32.41|38.24|32.44|34.24|34.15|38.34|36.99|38.2|38.93|31.03|32.34|34.12|33.09|39.89|38.4|44.63|58.47|67.28|||||||||||||||||41.94|42.84|52.72||
2025-07-04 10:10:43|usa_0385|WEC|price_second_month|0|3.8125|3.9583|4.7084|4.2708|4.5|4.9167|5.1458|5.2292|6.2084|5.9583|6.4167|7.625|8.2708|10.125|9.5|8.375|7.9583|8.2083|7.375|8.4583|8.7083|8.6667|9.0834|8.7917|9.5|9.6667|9.9167|9.625|9.4167|9.2917|10.4583|10.75|11.0417|11.6667|12.4167|12.4583|13.0417|13.625|12.6875|13.9375|13.375|14.375|13.5625|12.5|12.625|13|13|13.875|14.4375|13.4375|14.75|14.4375|14|13.75|13.375|12.8125|12.0625|12.7815|13.5315|13.625|14.75|14.5313|15.4688|12.7813|13.875|12.2188|9.9375|8.8438|10.5625|10.625|10.6563|11.06|11.65|12.05|10.925|12.085|13.155|12.705|11.505|11.425|13.925|14.57|16.35|16.16|15.905|16.375|16.635|17.36|18.15|19.585|18.975|20.435|19.935|21.5|23.39|23.975|24.215|22.155|23.92|21.81|24.02|23.385|21.73|19.91|19.73|22.735|22.55|24.215|24.5|27.87|30.11|29.6|31.27|31.64|33.18|34.08|37.84|37.96|37.53|41.3|40.81|41.04|41.77|43.96|45.52|45.33|49.4|50.98|48.28|47.65|49.32|56.35|60.14|59.88|56.01|60.27|62.76|65.22|69.49|59.92|63.15|67.58|72.48|76.28|80.55|95.77|88.65|92.33|91.73|94.08|||||||||||||||||101.05|106.69|107.44||
2025-07-04 10:10:50|usa_0387|MKL|price_second_month|0||||||||||||||||12.2675|12.0048|13.2429|10.7669|15.006|17.2569|15.7563|17.482|20.7459|21.4962|23.4844|22|22.25|20.75|16.25|12.25|15|17.25|18.25|18.25|26.25|25.875|25.25|28.75|35.5|34.75|37.25|37.75|44|39.5|41.75|41.75|45.25|55.25|68|72.25|90|91|88|85|109|124|143.875|154|174|172.813|141|167|180|188.75|175.625|157.25|130.75|143.9375|145.875|148.875|179.75|195.75|184.92|183.27|199|209.16|208.65|199|213.66|252.25|268.75|257.25|272.16|287.5|293.85|322|357.5|341.75|324.75|317.25|328.55|337.75|363.33|447.75|478.85|493|475.66|482.15|464.75|404.65|370|308|265.81|285|328.86|339|352.75|345.55|327.72|353.49|415.65|413.67|393.98|401.4|407.95|438.49|434.9|479|483.45|522.89|510.7|557.28|578|640.22|659.8|696.78|745.44|772.76|823.75|905.17|856.71|953|931.11|898.34|979.73|977.25|1051.99|1106.9|1112|1097.08|1208.8|1144.14|1004.88|1058.87|1143.08|1135.55|1181.6|897.42|1086.83|||||||||||||||||1782.92|1933.44|1941.7||
2025-07-04 10:10:53|usa_0389|XEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.28|19.4|21.66|21.38|22.73|27.8|27.75|29.93|39.32|36.24|37.47|41.48|38.71|42.66|39.52|37.96|35.96|34.85|40.92|35.27|39.08|52.7|69.21|49.6|27.04|23.68|30.6|38.36|45.8|56.84|66.07|65.42|80.82|107.1|90.08|69.08|61.57|84.04|56.79|58.33|62.37|68.1|68.76|85.63|96.32|114.36|128.1|135.05|104.95|115.9|116.43|98.93|116.52|86.27|116.28|132.74|123.99|130.7|107.68|99.21|114.24|98.37|90.97|83.72|81.42|76.42|61.91|40.65|46.19|43.3|27.41|28.23|||||||||||||||||||||
2025-07-04 10:10:55|usa_0390|O|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.875|10.813|9.75|10.813|10.438|11.188|11.875|12.5|12.75|13.813|13.094|12.9063|13.2813|11.7813|12.625|10.9063|11.9688|11.875|10.9063|10.4063|11.8125|11.375|12|12.6|13.4|14.35|14.475|15.45|17.15|16.9|17.475|17.33|18.825|19.74|20.1|21.65|19.9945|22.055|24.915|23.52|24.62|23.83|22.64|23.05|21.84|24.59|27.46|27.51|27.42|27|28.5|23.01|24.5|25.68|20.19|17.53|21.47|25.55|25.29|28|31.14|32.59|34.05|35.97|35.14|34.68|33.86|36.89|38.33|42.13|40.68|45.65|45.45|39.5|38.11|44.42|43.3|44.72|46.46|50.06|45.57|44.69|49.62|58.54|60.09|65.73|55.44|61.28|54.93|57.56|55.3|49.18|53.3|58.57|64.09|69.16|70.08|73.81|76.63|72.39|55.31|62.03|||||||||||||||||57.89|57.03|56.62||
2025-07-04 10:10:58|usa_0391|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.51|8.15|7.76|6.08|||||||||||||||||12.56|7.1|6.18||
2025-07-04 10:11:00|usa_0392|VMC|price_second_month|0|5.375|5.5208|5.3541|5.2396|5.1458|5.7605|5.9375|6.4271|6.1667|7|7.1458|8.7291|8.8333|9.1667|10.1458|11.625|11.1771|12.8333|10.4167|11.6667|12.3333|12.25|13.25|14.0416|14.8333|15.5416|14.7083|14.2501|15.0834|13|10.7501|12.125|12.2501|12.625|12.2501|12.7917|14.3333|14.0416|15.4584|17.7083|13.5|15.2501|15.2501|16.2917|15.5416|17.625|16.083|17.75|18.208|17.542|18.917|18.083|19.167|19.292|20.75|21.583|24.3333|29.292|33.896|33.542|37.833|37.2038|41.8334|44.9615|45.1875|42.625|40.25|40|46.75|44.3125|42.875|42.33|54.08|48.01|46.25|48.33|47.823|39.02|37.74|31.7|36.64|41.41|44.47|47.3|44.76|47.67|51.85|57.86|59.93|71.85|66.7|79|78.05|78.61|88.72|116.65|119.69|90.01|88.8|70.1|76.93|74.84|59.98|41.41|44.29|50.04|48.48|43.41|50.48|36.76|40.12|45.85|40.49|35.03|32.44|44.56|34.65|38.92|52.84|50.93|53.58|47.8|56.37|67.93|60.97|63.38|66.1|83|89.93|93.62|102.67|98.53|116.75|113.87|125.65|120.61|124.65|121.26|125.65|117.73|127.74|110.8|105.71|111.46|124.91|141.25|141.87|120.26|108.32|120|||||||||||||||||288.13|247.31|265.07||
2025-07-04 10:11:05|usa_0393|RSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4445|7.3333|9.3889|7.4722|8|7.5417|10.4167|10.5833|9.7083|10.7933|12.2533|13.1467|11.3267|11.6|14.08|13.98|14.3333|13|14.5733|15.9667|16.3067|17.7067|18.6667|18.94|20.9933|20.6333|23.6533|23.8467|24.1067|26|26.86|26.06|27.8|28.9733|30.08|29.97|31.92|31.01|32.8|32.67|22.57|23.76|21.5|25.18|28.38|27.42|28.32|30|28.59|30.05|31.41|30.36|25.88|29.83|26.63|27.63|27.93|31.31|34.65|33.65|34.94|33.83|35.11|39.26|39.49|39.86|39.88|43.51|43.86|45.43|48.25|50.6|55.43|61.95|62.36|65.08|62.35|67.18|67.6|73.44|75.86|77.63|84.56|89.25|87.25|90.26|82.77|89.12|||||||||||||||||218.3|237.02|257.29||
2025-07-04 10:11:08|usa_0395|LLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:11:09|usa_0397|AAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.793|18.3|18.133|17.183|12.527|19.727|25|26.417|26|28.0067|23.8667|27.5067|33.3734|39.5134|41.4|42.37|40.45|37.43|29.8|36.58|38.03|40.68|33.3|33.42|34.44|39.91|42.19|31.15|32.63|44.15|43.72|39.47|42.88|50.2|55.19|67|64.41|62.49|60.72|66.85|85.37|68.97|71.02|79.04|79|83.63|81.66|101.51|126.79|121.44|134.02|145.45|150.23|158|185.77|162.73|147.87|153.84|157.94|169.8|161.15|132.99|95.8|92.84|105.35|123.96|160.15|179.27|166|155.78|136.23|158.78|142.48|138.44|157.44|||||||||||||||||41.35|36.9|47.93||
2025-07-04 10:11:11|usa_0398|JAZZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|15.51|11.52|7.36|7.63|1.26|0.92|1.01|6.3|7.52|10|8.65|8.13|16.65|23.51|29.29|37.32|36.92|46.91|46.07|46.65|51.07|57.67|66.34|83.6|115.65|170.29|142.66|157.61|177.09|172.42|180.06|160.62|141.63|121.92|151.56|134.73|105.84|135.93|148.17|146.74|139.61|144.78|165.55|173.97|149.93|126.78|131.86|133.85|150.11|135.5|118.79|124.61|||||||||||||||||121.59|143.53|108.07||
2025-07-04 10:11:16|usa_0399|EMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||20.875|24.0625|26.375|23.5625|27.375|30|32.3125|32.8125|36|33.5|28.125|28.5625|27.5625|29.75|29.9063|30.1875|32.75|33.5|25.7813|28.9688|23.5938|25.3125|23.2188|19.4375|17.9688|22.7813|21.5625|21.5938|25.725|25.27|19.395|19.185|22|23.125|22.435|19.565|16.095|16.345|17.905|17.835|21.175|23.17|23.265|27.19|28.87|29.39|23.985|27.665|24.665|28.19|26.225|29.69|29.535|33.08|33.38|32.105|32.905|38.305|30.16|16.45|10.27|20.72|26.08|30.06|29.775|30.195|30.775|38.905|46.705|52.925|41.365|39.62|54.13|46.56|55.26|60.85|69.73|71.72|76|77.03|87.43|88.26|82.47|82.92|74.46|76.77|72.46|72.65|64.15|73.36|67.89|75.12|80.25|80.11|86.2|92.37|101.08|104.31|97.03|78.82|82.69|64.92|65.37|78.37|61.51|68.08|73.11|||||||||||||||||104.72|97.85|78.37||
2025-07-04 10:11:19|usa_0400|GPS|price_second_month|0|0.3148|0.3218|0.2246|0.1805|0.1852|0.1921|0.1968|0.2223|0.2465|0.3102|0.5405|0.8171|1.6389|1.4444|1.6065|1.8936|2.2316|2.5879|0.6852|1|0.9027|1.1065|1.4398|1.4676|1.6435|1.9352|1.9259|2.0926|2.4769|1.9815|2.3519|3.3703|5.0555|6.4629|7.8334|7.5185|5.0555|5.0185|5.5926|4.7963|5.1667|4.2407|5.9259|6.7037|6.426|6.3704|5.241|4.797|5.0926|4.7778|6.7037|7.9074|9.963|10.4444|9.5185|9.7778|10.1481|13.1667|15.9074|19.8611|24|22.6944|32.6944|43.125|41.7083|39.125|40.5|48.3125|35.0625|22.4375|24.9375|27.24|31|19.65|13.1092|11.97|14.5721|11.73|15.89|13.04|17|20.89|21.5|20.8|24.1901|18.74|21.85|21.33|21|19.01|17.38|18.54|18.2|16.81|18.72|19.19|18.52|18.76|20.4|20.17|18.25|19.45|13.02|10.79|17.85|19.65|21.42|21.5|21.8|16.89|21.36|22.53|19.4|16.52|18.69|23.36|26.5|35.82|34.46|32.92|40.55|40.44|40.97|43.75|41.23|46.15|39.6|41.6|38.33|32.81|26.73|27.65|17.99|24.87|24.97|24.82|22.5|23.62|32.31|31.58|27.98|30.35|27.29|25.4|18.68|15.79|16.61|14.33|8.9|17.39|||||||||||||||||||||
2025-07-04 10:11:22|usa_0401|CHRW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.907|5.704|5.8906|5.8281|6.375|7.9492|8.3438|8.3906|11.3125|11.0938|14.875|14.1563|14.8125|14.925|15.475|14.135|14.255|16.985|15.275|15.28|15.805|17.975|18.445|19.6|19.64|19.815|21.11|26.875|25.98|28.585|29.705|40.97|42.48|44.03|47.06|44.27|54.03|51.63|47.56|48.19|54.29|63.55|50.24|51.32|45.04|49.23|55.6|56.42|53|57.36|65.98|74.22|74.92|79.62|70.5|63.74|66.17|60.32|56.24|60.98|57.78|57.87|56.46|58.53|54.42|59.26|68.63|73.04|71.81|62.93|69.75|68.22|71.21|74.69|69.52|73.94|80.37|68.34|73.06|79.24|93.36|87.44|95.58|89.23|91.45|79.72|84.49|75.59|68.9|78.25|94.96|||||||||||||||||105.58|101.62|95.97||
2025-07-04 10:11:25|usa_0402|UHS|price_second_month|0|6.2813|1.9688|1.625|1.3125|1.5625|1.8281|1.3125|1.8125|2.125|1.9844|1.7344|1.7969|1.7031|2.0313|1.125|0.9688|1.0156|1.1719|0.4844|0.5313|0.6719|0.8438|0.7813|1.0625|1.1563|1.4219|1.0781|1.125|1.1875|0.9688|0.8907|1.7031|1.875|1.9844|1.375|1.8594|1.6094|1.6406|1.75|1.8281|1.8281|1.9375|2.4375|3.1094|3.25|3.6094|3.125|3.125|3.4535|4.297|5.1565|6.391|6.5|6.375|7.0625|8.5315|10.125|10.9535|10.922|13.0625|13.75|9.6875|13.4063|10.1563|12.4688|8.3438|8.2344|9.7188|13.2813|17.6875|25.6094|22.4375|20|23.65|20.955|19.245|24.81|22.86|22.375|19.42|22.705|24.89|26.885|26.965|22.005|22.525|22.76|23.6|29.215|25.555|23.96|25.115|25.38|28.31|27.605|28.93|30.895|26.4|25.475|26.71|32.5|30.89|18.575|18.415|27.465|29.38|27.945|31.02|42.38|31.4|41.12|45.71|54.49|41.6|40.22|44.61|38.75|39.95|45.07|57.89|69.14|67.75|82.43|80.28|89.57|114.44|104.62|113.35|129.58|137.14|121.52|110.37|134.86|120.53|123.02|125.6|113.66|108.13|108.35|114.2|114.98|130.16|137.99|138.83|119.55|144.58|139.49|123.74|105.45|110.35|||||||||||||||||205|175.25|190.35||
2025-07-04 10:11:28|usa_0403|WAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.094|7.219|7.063|6.75|6.75|8.063|8.141|10.704|12.313|14.563|15.7969|19.8125|22.3594|25.0625|32.4063|24.5|44.9063|46.9688|75.0625|72.25|70.15|53|28.55|37.22|34.5|27.15|26.66|26.48|22.92|27.08|30.7|31.98|37.53|46.1264|42.6|46.66|48.03|38.85|44.19|39.62|42.28|41.78|42.06|49.43|58.4|60.57|61.35|77.54|61.05|61.99|68.69|40.24|37.65|44.3|50.29|59.78|58.92|66.44|64.52|78.67|80.34|97.58|79.87|72.78|89.6|82.09|79.09|83.64|92.61|99.27|98.97|99.67|111.89|100.2|104.35|115.81|119.99|132.69|128.92|132.83|120.02|137.56|157.52|135.3|154.99|176.1|181.06|196.57|204.64|194.15|190.06|196.66|234.69|208.25|203.05|216.34|210.07|188.24|215.02|||||||||||||||||384.72|377.34|349.24||
2025-07-04 10:11:31|usa_0404|CTXS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.9158|4.7946|5.873|6.0057|3.8656|5.143|6.885|9.5063|8.6187|10.3898|13.5627|17.7186|16.2504|18.8136|21.7999|37.6272|69.3813|41.1609|17.9177|20.5805|23.6414|20.9756|24.4875|18.2203|12.184|8.8633|4.8258|9.4526|10.018|17.7345|14.9314|19.16|16.2533|16.6993|13.0361|18.8016|16.7789|20.036|18.6981|21.5251|24.4477|29.7593|24.7344|22.9745|25.2839|26.3271|27.1632|28.7639|29.0744|26.8128|24.3999|21.541|17.8619|24.0734|27.7047|30.8264|34.9514|34.1153|46.7612|54.6529|57.6711|65.6504|48.1229|52.1445|59.5186|63.2534|61.3024|49.19|57.8304|51.3879|57.1296|46.801|45.7737|48.6724|55.3537|52.4471|51.0933|52.0808|62.1863|61.2228|52.2958|68.3978|69.9825|70.4126|78.95|82.06|76.99|86.68|92|106.55|114.13|106.68|106.49|94.65|92.98|113.75|103.39|138.95|145.2|||||||||||||||||||||
2025-07-04 10:11:33|usa_0406|TAP|price_second_month|0|10.3125|12.5|9.6875|8.125|7.125|6.8125|7.8125|7.8125|9.25|10.875|9.375|12.75|15.0625|13.1875|12.4375|12.5625|13.9375|12.75|8.1875|10|9.375|10.0625|9.5|9.25|9.25|10.5625|10.6875|9.1875|12.8125|12.375|9.25|10.5625|11.75|9.9375|9.625|9.625|9.9375|9.9375|10.3125|8.375|8.875|9.75|8.6875|9.3125|9.875|10.1875|7.875|8.125|8.625|8.5|10.125|9.6875|9.375|10|9.9375|10.6875|12.1875|18.4375|18|15.625|18.75|20.625|24.875|29.7815|23.75|28.5315|24.875|21.9375|28.125|29.7815|37.5|33.475|25.95|23.15|28.515|30.255|33.37|30.025|32.43|24.05|27.54|27.575|27.555|33.89|32.225|34.245|37.45|34.765|29.235|32.055|33.295|31.375|32.39|35.15|35.54|42.22|45.785|44.73|53.84|53.96|58|47.65|44.47|35.23|43.99|47.38|45.21|40.38|41.04|43.56|47.65|45.73|46.65|43.75|40.59|43.94|38.45|44.54|41.46|44.21|49.41|48.79|52.67|56.83|65.73|73.95|77.35|75.89|73.38|68.09|92.03|85.27|99.18|102.32|98.03|100.39|94.79|89.75|78.1|76.25|61.65|66.74|65.77|61.66|54.98|51.36|50.48|49.61|37.96|37.64|||||||||||||||||62.06|61.29|53.59||
2025-07-04 10:11:37|usa_0407|KIM|price_second_month|0||||||||||||||||||||||||||||||||||||5.3333|5.7223|5.8334|6.1945|7.2778|6.8889|8.2222|7.0833|8.5278|8.139|8.1111|7.695|8.445|8.584|9.028|8.8889|9.084|9.125|9.6667|9.709|11.209|10.5|11.23|11.459|11.709|12.98|11.8333|12.8958|12.6458|13.3125|12.4167|11.0833|11.4792|13.5|13.5417|13.75|13.95|14.2433|15.99|16.5333|15.51|15.95|15.875|15.675|16.85|18.7|20.84|22|23.475|22.9992|25.16|28.44|26.555|28.88|31.62|31.45|35.93|35.85|41.55|46.38|50.27|46.29|42.82|39.49|33.77|39.35|37.14|14.15|8.85|11.69|12.55|12.32|13.89|14.3|14.9075|16.66|19.38|19.51|17.7|15.77|18.41|17.95|20.32|19.26|21.77|22.15|20.03|20.62|22.26|22.92|23.49|25.45|26.28|23.96|23.05|26.09|26.75|28.18|30.05|25.54|24.25|17.54|19.62|18.52|14.96|15.46|17.11|16.35|17.59|17.4|18.38|21.62|17.35|11.11|11.99|||||||||||||||||25.57|22.1|21.26||
2025-07-04 10:11:40|usa_0408|RMD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.89|0.67|1.08|1.2|1.17|1.22|1.31|1.53|1.88|2.12|2.22|2.31|4.27|3.88|3.51|3.47|5.0078|9.3281|6|9.2031|8.7656|11.24|13.65|13.7375|14.625|9.09|6.8625|7.7775|8.1025|7.8525|9.95|10.825|9.75|11.765|12.6426|11.9425|12.515|14.7375|15.6175|18.085|20.4|20.295|22.73|20.34|25|23.865|22.54|20.33|22.9|20.245|19.695|23.4|18.17|18.44|18.535|22.955|25.135|28.54|31.445|30.14|31.95|31.6|32.2|30.97|26.05|29.3|30.98|37.57|41.09|44.49|48|47.24|48.81|44.02|50.06|53.05|53.2|64.36|58.82|51.94|59.57|56.91|59.06|66.69|61.48|72.03|71.1|77.58|85.4|95.27|102.81|111.41|111.79|102.43|114.12|139.3|149.6|158.96|160.82|180.78|||||||||||||||||249.02|233.52|244.79||
2025-07-04 10:11:44|usa_0410|FNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4913|22.339|26.5398|27.2615|26.1933|25.8324|23.566|25.2261|27.0161|23.5372|27.6657|30.3941|34.3855|40.21|39.93|37.96|40|33.6|35.13|38.19|43.72|48.19|39.97|30.26|33.2|||||||||||||||||63.39|64.53|54.77||
2025-07-04 10:11:46|usa_0411|SIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.75|4.12|3.75|3.5|3.125|4.5|12.25|9.25|4|6.25|17.625|19.625|17.625|15.875|34.5|15.125|38.375|21.75|22.625|32.438|26.875|60.875|37.75|51.5|32.125|23.3125|13.73|6.65|7.04|4.14|3.97|1.51|0.86|0.76|1.6|1.677|2.08|2.94|3|2.32|6.63|5.57|6.01|6.88|7.15|5.11|4.5|4.08|4.26|3.65|2.93|2.97|3.83|2.84|2.52|1.33|0.203|0.16|0.3495|0.6735|0.63|1.02|1.03|0.9561|1.37|1.81|2.35|1.8|1.8|2.26|1.89|2.53|2.765|3.11|3.485|3.58|3.77|3.61|3.28|3.63|3.63|3.89|3.86|3.815|4.11|3.72|4.02|4.14|4.57|5.09|5.25|5.75|5.5|6.28|7.1|7.1|6.23|5.93|5.31|6.17|6.98|6.34|5.82|5.87|||||||||||||||||26.95|24.19|21.68||
2025-07-04 10:11:50|usa_0412|MKC|price_second_month|2|1.961|1.7188|1.9532|1.875|1.9141|2.0938|2.1719|2.125|2.1407|2.2579|2.2657|2.6094|2.5313|2.6329|2.625|2.7813|3.0938|2.2969|2.4844|3.1563|3.1094|3.5782|3.3438|3.75|4.8438|5.5313|5.125|5.1563|6.3125|5.125|7.5|9.5|10.375|10.25|13.25|10.875|12.6875|13.6875|12.5|11.75|10.9375|11.8125|11.375|10.25|9.625|9.875|10.938|11|11.25|12.375|11.438|11.125|9.938|12.063|12.375|11.813|13|12.5|14.594|17.125|16.219|15.625|14.75|15.157|16.532|15.688|13.219|15.594|14.657|15.844|18.225|19.65|21.345|21.88|22.1|25.73|22.75|22.24|22.4|24.79|25.56|29.64|29.68|34.16|35.529|35.43|37.17|34.59|34.78|30.29|30.21|34.83|35.06|37.4|39.04|37.12|34.16|35.03|33.61|37.79|40.1|33.66|32.04|29.45|32.22|35.01|36.3|39.57|39.33|44.2|44.2|49.12|48.65|48.56|50.54|55.91|60.88|61.62|62.35|71.94|71.61|69.15|64.18|71.2|65.78|70.72|71.39|75.3|82.01|83.98|87.97|93.78|102.25|95.87|95.55|99.9|95.3|99.53|108.77|105.41|117.54|144|123.64|153.97|158.54|160.69|163.37|156.84|194.9|196.46||||||||||||||||78.24|77.23|76.66|75.15||
2025-07-04 10:11:54|usa_0413|AEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||37.875|37.875|35.625|40.125|42.25|39.375|37.375|39.75|38.375|36.625|37.188|39.813|38.438|39.125|39.5625|41.1875|37.3125|40.9375|40.0625|34.625|30|36.625|40.4375|44.375|42.17|44.6|41.25|40.88|40.74|43.7136|44.05|41.35|38.99|45.5|42.5|44.13|47.4|44.051|46.79|48.42|51.47|54.58|54.93|52.46|50.67|49.49|53.55|54.71|52.2|53.07|50.78|53.85|42.7|45.45|41.86|35.58|23.78|23.26|26.97|25.99|24.71|24.66|28.07|28.72|27.96|29.71|30.26|33.81|32.07|32.31|32.72|29.97|33.79|34.04|33.81|35.85|40.41|39.35|39.99|43.11|42.41|40.23|40.29|43.76|46.95|49.55|49.42|49.12|54.69|56.75|59.99|63.96|54.3|59.19|63.23|68.62|71.24|73.34|77.15|74.33|79|74.73|79.11|||||||||||||||||94.39|101.56|96.88||
2025-07-04 10:11:57|usa_0415|TIF|price_second_month|0||||||||||||||||||3.1547|1.5852|2.2099|2.7096|2.8346|3.5412|3.4905|4.939|7.1407|6.5938|4.5938|5.7657|4.4375|4.9063|5.6094|6.8282|6.5938|5.7188|5.7188|4.375|3.2657|3.75|3.3907|3.7032|3.8438|3.9063|3.8594|4.3438|4.7032|5.172|3.938|4.032|5.344|6.454|6.719|9.485|8.719|9.219|8.688|11.594|11.313|9.532|11.75|11.969|9.2969|10.9219|14.2969|20.7188|26.4375|38.75|32.0938|30.4688|41.625|34.1875|31.11|34.58|31.15|28.8|32.81|37.4945|24.8|28.38|23.97|32.76|38.92|45.35|42.05|35.37|30.95|30.6|30.15|31.13|37.42|40.7|37.13|34.19|31.6|38.43|43.53|52.57|51.33|46.43|37.64|49.03|44.17|19.79|19.04|28.37|36.38|42.68|44.39|45.43|39.63|62.1|61.55|75.66|71.96|67.04|65.01|55.39|61.95|58.98|67.16|77.78|77.11|89.14|93.25|99.41|100.94|107.92|88.22|93.73|82.25|79.68|64.98|61.96|71.37|82.48|91.87|86.96|91.4|94.5|101.04|130.78|122.65|91|95.04|89.11|84.87|133.8|133.59|128.13|122.5|||||||||||||||||||||
2025-07-04 10:12:01|usa_0416|AMTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:12:03|usa_0417|SEE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.469|11.1565|13.1875|15.25|14.75|17.75|18.9375|20.75|20.5625|22.9375|25.9375|28.4375|33.6565|26.75|18|22.0625|25.375|31.0625|29.375|23.5|24.8438|28|25.6563|15.9063|19.575|20.755|20.09|22.95|22.49|22.375|7.745|19.1|18.135|21.945|24.33|26.385|24.925|25.135|24.56|25.705|26.135|25.895|25.375|25.855|28.44|25.785|25.935|29.755|32.215|32.3|26.45|23.37|24.21|24.36|24.23|15.83|11.16|20.01|18.91|22.29|20.43|20.84|20.51|23.25|27.52|25.68|18.42|17.62|19.63|15.65|14.27|16.82|22.21|24.02|28.4|32.11|34.04|32.93|36.1|39.53|47.13|48.7|51.45|45.36|45.73|46.44|47.13|45.6|46.48|44.42|44.38|48.05|42.37|43.56|40.11|36.53|43.62|41.9|39.82|37.73|30.31|32.1|39.3|||||||||||||||||36.6|34.18|32.2||
2025-07-04 10:12:06|usa_0419|BLL|price_second_month|0|1.0156|1.0313|1.0234|0.9297|1.0078|1.0938|1.3672|1.4883|1.6133|1.8633|1.875|2.3281|2.4766|2.6172|2.3672|2.5469|2.6406|2.8359|1.8438|2.0469|1.7578|1.8906|1.8594|1.625|1.7656|2.1172|1.9063|1.8906|1.9219|1.8672|1.7109|1.6953|1.8672|2.1641|2.0547|2.3516|2.2344|2.0703|2.1406|2.2031|2.0234|1.9609|1.7969|1.5781|1.7969|1.7422|1.758|2.047|2.0781|2.125|1.7891|1.875|1.7266|1.4766|1.5313|1.5781|1.8203|2.0547|2.4063|2.0391|2.4648|2.3359|2.6719|2.6172|3.043|2.8086|2.3242|1.6836|1.8555|2.1641|2.4336|2.5875|2.9688|3.2906|4.2825|5.2862|5.1975|6.2263|6.185|6.66|6.19|6.6|6.9938|8.0712|8.5388|9.335|11.1825|11.1|9.3875|9.3775|10.305|10.65|9.355|10.085|10.69|11.58|13.84|13.095|11.5625|11.025|13.575|11.48|9.1125|10.0725|9.95|12.115|12.3525|13.51|12.3125|14.02|16.47|18.05|19.755|17.96|17.555|20.04|19.985|21.085|22.345|22.205|21.58|22.21|24.99|27.78|30.18|32.05|33.535|35.855|35.495|32.955|34.71|33.115|36.15|39.595|37.53|36.765|40.9|39.99|39.91|39.95|36.95|41.88|49.11|54.78|61.39|80.41|66.06|70.46|71.26|80.37|||||||||||||||||||||
2025-07-04 10:12:09|usa_0420|OKE|price_second_month|0|2.9137|3.0641|3.3103|3.3377|3.283|3.1735|3.0778|3.4882|3.5839|3.2967|3.4745|3.1325|3.3377|3.5702|3.8575|4.3636|3.5292|4.0763|2.5306|2.0382|1.2995|1.8603|1.9288|2.4486|2.558|3.283|3.6797|3.2419|2.9273|2.8452|3.2556|3.0367|3.3103|3.0367|3.4745|3.3103|3.5018|3.7207|3.6933|4.4594|5.1159|4.7056|4.4867|3.9669|3.5839|3.9396|3.7754|3.7754|4.1584|4.7877|5.1433|4.7603|5.964|5.9914|6.0188|6.2376|6.6206|7.0857|8.18|7.6602|8.5494|6.5796|7.6055|5.8957|6.5659|6.7985|5.8957|4.9655|6.3744|6.99|8.9324|9.6191|9.2142|7.0912|7.5289|7.9842|9.0916|8.4657|8.2906|7.5421|8.9165|9.1879|8.6714|9.7219|9.3543|10.3129|12.2214|12.8254|13.5039|14.8828|12.0069|13.3901|14.7033|16.7519|18.9274|18.2358|23.6811|20.5076|20.3544|20.385|21.9127|19.1331|12.8429|9.7788|12.8254|14.8302|17.5179|19.4045|19.4658|18.7829|22.3723|28.2641|31.1181|31.0349|36.4015|36.1739|36.3271|38.9841|39.2817|39.3868|39.5181|45.0335|50.8377|59.14|64.49|70.2|54.16|44.26|41.92|36.01|29.48|24|43.25|46.89|54.93|54.05|49.68|54.16|51.9|56.33|68.16|65.91|61.43|64.26|63.62|71.28|71.05|66.72|36.69|27.48|||||||||||||||||113.6|100.39|80.84||
2025-07-04 10:12:13|usa_0421|MXIM|price_second_month|0|||||||||||||||||||||0.375|0.4141|0.4141|0.461|0.5157|0.5157|0.4922|0.5938|0.75|0.5782|0.6329|0.9141|1.0782|1.125|1.1329|1.7891|1.4844|1.4688|1.5938|1.6407|1.9688|2.4375|2.6563|3.2969|3.2813|3.7969|3.86|4.11|5.7344|9.5313|9.375|9.0625|8.5|7.6719|11.5938|12.4063|13.4375|17.2813|17.2813|20.1875|16.6875|13.75|19.625|20.8438|26.7188|33.6563|40.1563|66.8125|63.4375|87.6875|51|46.125|51.02|46.21|54.81|45.76|46|31.61|42.05|34.54|39.2|44.96|52.17|49.9|50.97|43.32|40.96|43.02|39.4|42.65|36.53|39.09|30.73|29.1|31.48|32.75|30.75|30.01|23.19|18.27|22.1|20.55|12.37|12.1|16.23|18.78|17.6|18.52|17.76|15.87|23.25|27.58|27.25|23.05|25.65|27.89|25.16|27.14|29.19|31.2|29.49|27.845|28.48|32.71|34.25|30.89|29.57|34.395|35.07|33.67|38.77|33.86|37.96|40.72|39.27|44.3|47.8|46.66|52.33|60.94|58.65|60.47|55.92|54.43|52.59|54.54|56.67|55.62|57.68|68.44|||||||||||||||||||||
2025-07-04 10:12:15|usa_0422|EXPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4424|22.806|12.762|14.7746|17.1727|19.9941|23.7371|27.5083|27.6024|21.5646|20.3703|18.0661|5.6898|7.4954|15.0003|20.2386|24.0474|20.8593|20.3232|21.4988|23.8499|20.4173|25.7309|28.2043|25.2042|33.79|42.71|52.88|59.29|64.18|57.68|47|61.11|78.62|71.02|86.4|86.08|91.75|113|114.99|124.92|105.44|113.17|109.09|127.57|119.04|142.57|149.26|123.95|106.38|115.07|130.22|120.79|126.98|116.48|128.5|95.14|112.31|79.19|95.46|||||||||||||||||184.62|197.96|166.75||
2025-07-04 10:12:19|usa_0423|MCHP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.0205|2.0412|2.8093|3.9067|4.0823|4.8395|5.877|4.987|5.8766|7.5062|8|5.4815|5.0864|7.2593|9.4321|11.0741|10.5185|11.9815|10.3704|7.1667|7.2593|5.4259|10.3148|8.0741|13|16.2223|18.7778|27.75|25.25|30.25|15.5833|15.9167|15.3|23.7934|24.0734|22.7867|29.9|21.05|28.76|25.45|23.12|28.01|34.48|28.77|31.65|26.39|28.18|27.46|29.65|31.12|33.37|35.2|34.3|34.16|34.09|35.6|40.58|38.52|28.79|30.78|36.84|32.01|18.5|18.77|21.57|26.55|26.24|27.06|27.85|27.73|33.61|36.91|39.53|32.81|34.91|36.07|31.02|34.75|30.42|36.47|36.48|38.81|43.29|45.55|47.6|48.83|45.15|51.27|49.13|42.5|48.28|44.49|51.68|61.91|66.18|72.52|83.3|86.8|86.99|88.93|97.38|86.03|75|86.87|80.03|86.33|94.54|90.71|96.02|109.7|||||||||||||||||68.17|58.86|58.04||
2025-07-04 10:12:21|usa_0424|VAR|price_second_month|0|||||||||||||||||||||1.3632|1.4484|1.3693|1.4235|1.3565|1.4246|1.1451|1.2005|1.4169|1.6145|1.6637|2.0843|2.4076|2.0915|1.8735|2.1596|1.941|1.8342|2.1629|2.4131|2.5913|2.7562|2.7745|3.7414|3.4802|4.1167|3.6938|3.9429|5.6486|5.8313|5.1904|5.6309|6.1822|4.9557|5.3586|6.294|5.7848|6.2386|6.3239|6.3604|5.28|3.7705|4.3793|3.5422|4.1648|4.7875|5.7837|8.8416|9.146|10.1699|13.0341|14.7|16.0504|14.6114|15.2756|17.8791|20.7659|18.831|20.6729|22.382|24.6844|24.7154|30.5556|37.0776|36.7057|29.3557|37.2635|31.8175|33.3052|35.2622|45.0032|51.2551|41.5319|47.1993|43.5863|40.6906|35.6873|35.767|44.2416|46.4466|42.0986|55.9307|35.7404|27.0178|31.6669|38.1402|41.3902|43.3649|44.3567|47.1462|58.2951|61.3502|59.8094|50.4404|55.1072|57.7815|51.9458|52.0609|61.244|62.5457|59.3401|62.3863|69.1164|74.2349|73.0128|75.2887|78.3792|82.3287|76.6878|71.9502|71.534|69.267|73.3139|85.127|79.5481|83.89|99.02|106.25|111.75|119.34|117.87|112.02|123.39|134.36|126.26|105.93|133.73|122.97|121.39|173.67|||||||||||||||||||||
2025-07-04 10:12:24|usa_0425|ULTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|14.02|12.66|13.28|9.27|6.48|10.93|15.74|18.45|22.21|24.04|29.11|33.96|46.47|64.19|70.18|65.51|90.61|94.17|97.77|95.72|77.38|98.71|119.99|94.81|104.3|91.33|118.4|127.83|152.02|153.68|165.78|185.31|191.65|236.21|233.2|258.73|281.28|282.86|224.45|226.68|215.63|238.75|282.87|242.2|330.79|344.82|235.54|250.07|188.83|218.97|215.59||||||||||||||||389.12|434.93|366.54|467.82||
2025-07-04 10:12:27|usa_0426|NLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|10.688|7.25|8.875|9.3125|10.375|9.5625|8.6875|8.0625|8.5|8.5625|8.125|11.05|12.95|14.8|14.15|16.09|19.54|20.33|17.55|18.11|19.75|18.76|17.35|20.28|17.07|17.85|19.33|19.24|18.74|14.59|12.1|11.75|12.68|12.55|14.06|14|15.49|14.1|16.81|20.69|17.65|13.64|14.95|14.78|14.02|16.96|18.16|17.38|16.4|17.38|17.91|17.37|18.01|18.05|15.96|16.73|16.49|17.22|14.6|15.31|14.52|11.36|10.42|11.17|11.7|11.85|11.52|10.62|10.25|10.06|9.54|9.83|10.75|10.77|10.16|11.1|11.68|12.34|11.88|10.03|10.5|10.66|9.94|10.19|9.21|8.3|9.2|8.86|6.16|7.3|||||||||||||||||19.93|21.96|18.95||
2025-07-04 10:12:30|usa_0427|KLAC|price_second_month|0|3.998|3.5139|4.0137|3.7872|3.3265|4.6462|4.162|5.25|4.25|4.6875|5.1875|5.3125|5.5625|4.5|3.75|5.375|5|5.9375|3.0625|4.2188|4.625|3.6875|2.875|3.375|3.1875|3|2.0625|1.8125|2.9688|1.9063|1.625|3|3.1563|2.75|2.375|3.0313|2.1875|1.875|2.75|3.2188|4.5|5.5|5.9375|9.8125|10|11.875|12.375|14.5|17.4375|21.375|17.25|12|13.5|9.875|17.75|20.8438|23.6875|35.4375|19.375|23.0781|16.875|10.625|17.0313|25.9063|22.75|31.4063|42.2813|77.9375|49.5625|65.625|27.5|35.75|51.62|49.14|50.23|57.91|52.13|32.87|44.17|35.75|46.23|59.45|58.53|52.71|48.18|37.3649|45.06|49.41|45.41|50.71|51.19|52.23|41.04|43.91|51.67|51.74|54.98|57.47|48.08|42.01|46.12|37.06|18.81|17.25|27|31.2|31.24|29.13|30.77|28.0075|36.67|48.82|43.1|36.68|46.1|48.39|45.83|51.31|45.47|54.76|56.29|55.15|63.87|65.15|65.52|76.42|69.44|64.955|59.66|50.11|66.47|67.74|72.93|69.26|79.84|90.12|104|93.69|102.24|113.31|113.23|116.21|98.56|115.49|103.07|147.9|163.86|153.71|175.96|205.14|||||||||||||||||647.03|708.84|756.88||
2025-07-04 10:12:34|usa_0428|IFF|price_second_month|0|9.9584|9.625|10.5|8.6667|7.875|8.5416|8.7083|9.4167|10|9.875|12.125|12.7917|15.9583|14.2501|13.1667|15.875|15.2501|18.9583|13.3333|16.5834|17|15.375|15.5834|16.3333|18.3333|22.3333|23|18.9583|22.4167|21.9583|25|27.625|27.625|27.5|29.625|34.8333|35.8333|35.8749|37|36.2917|38.8749|38.5|36.5|37.125|38.5|43.875|44|48.125|49.25|47.75|51.125|50.125|48.625|43|45.5|46.375|44.375|51.125|48.188|46|48|38.75|41.875|41.1875|41.125|40.75|36.8125|30|34|25.75|18.6875|20.21|26.25|30.15|30.65|34.45|34.06|32.25|33.02|31.36|31.39|31.5|32.47|36.59|35.98|38.53|40.5|41.29|37.09|36.1|32.54|34.63|35.59|39.77|47.11|46.8|51.33|50.23|50.14|43.13|41.96|40.21|30.54|26.31|31.9|35.62|40.72|42.11|44.5|45.69|52.52|56.95|64.06|58.02|54.26|57.03|56.38|60.52|65.03|72.98|80.29|79.01|88.35|93.79|99.26|101.59|101.17|121.93|119.04|109.55|120.01|103.29|129|138.58|121.05|125.7|137.89|136.85|155.44|141.25|122.13|130.29|141.63|127.5|135.42|109.75|141.23|119.78|133.19|123.79|||||||||||||||||91.36|81.81|76.56||
2025-07-04 10:12:38|usa_0429|AWK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|20.1|19.21|17.49|20.24|21.84|22.45|20.01|22.58|24.51|27.48|30.01|29.56|30.67|33.73|34.33|37.47|37.79|39.37|40.93|41.67|42.25|44.02|47.64|50.2|53.05|54.08|52.82|51.35|56.88|66.67|74.1|74.03|75.98|78|77.77|80.85|90.35|79.36|84.21|87.61|95.41|100.98|113.34|125.1|121.03|133.09|120.74|143.53|||||||||||||||||136.94|135.97|142.97||
2025-07-04 10:12:42|usa_0431|FRT|price_second_month|0|9.8389|11.2444|11.8379|11.8379|11.6817|12.1814|12.9935|14.4303|14.1804|15.2424|16.375|17.875|18.5|22.125|19.25|23.875|21.875|22|18.375|21|20.625|20.75|20.5|22.875|23.75|25.375|22.625|19.875|20.25|17.75|15.5|16.375|19.75|19.25|17.5|21|21.125|22.625|22.875|26.875|27.125|27.5|26.375|27.875|25.125|23.375|21|21.125|21.25|21.875|22|22.5|21.625|23.5|26|26.875|26.125|25.188|25.188|24.75|24.75|20.125|23.9375|22.0625|23.125|21.875|18|19.25|21.9375|20|19.25|19.8|20.85|22.75|22.37|25.16|27.4|27|27.29|29.31|33|34.98|39.31|42.35|39.9|45.38|50.15|50.19|55.2|61.92|62.98|69.69|68.38|74.07|85.18|90.49|88.62|84.07|83.19|71.68|80.62|75.88|57.84|41.13|52.65|62.37|64.32|68.96|73.7|79.29|77.39|84.18|87.6|90.55|88.43|95.35|98.28|107.91|104.04|106.21|107.75|97.31|103.52|111.31|119.52|124.78|132.66|142.03|134.47|129.08|146.52|148.06|153.19|159|140.42|140.73|122.74|126.93|132.21|113.94|118.89|130.61|132.09|133.59|130.73|129.21|132.07|116.34|79.91|79.24|||||||||||||||||116.65|105.42|95.48||
2025-07-04 10:12:45|usa_0432|JNPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|50.9583|119.5|86.3438|186.4375|123.75|74.75|46.39|17.15|26.3|10.11|9.871|8.411|7.33|8.98|12.64|15.9|17.61|24.73|19.9|21.6|27.56|21.45|25.65|23.66|23.29|17.45|15.85|13.96|20.68|19.97|24.09|32.02|29.08|26.05|27.99|25.66|17.55|14.71|24.14|23.68|26.21|25.62|26.05|26.47|34.51|43.84|36.7|20.93|20.55|22.76|17.23|17.75|16.7|21.86|17.47|20.31|20.19|27.46|25.02|23.69|22.26|23.93|26.98|28.12|30.43|23.21|22.9|23.23|26.34|28|29.45|27.64|27.01|25.66|27.21|28.68|27.52|27.12|25.19|23.16|25.46|21.22|23.25|23.97|||||||||||||||||35.92|36.2|35.93||
2025-07-04 10:12:48|usa_0433|MTD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|19|19.25|27.0625|26.25|25.1875|29.25|35.5625|36.25|38.4375|46.5625|48.625|49.9|46.95|44.52|49.2|47.1|40.76|30.45|36.17|29|35.79|37.95|39.22|42.56|46.38|45.59|51.6|50.93|49|50.21|56.89|60.67|62.65|61.77|77.62|89.81|98.57|93.99|116.6|103.52|104.15|106.07|79.1|57.5|71.87|85.84|99.73|96.24|110.69|116.74|146.8|167.46|163.29|159.27|149.51|180.28|164.03|164.32|184.59|215.14|225.85|225.33|248.33|247.01|244.97|269.6|295.93|309.13|325.28|325.11|340.15|312.69|371.16|404.33|416.2|476.22|570.75|598.4|626.35|616.22|569.8|579.82|596.42|668.86|728.82|656.79|711.85|701.7|766|963.2|||||||||||||||||1251.2|1272.72|1155.52||
2025-07-04 10:12:50|usa_0434|PII|price_second_month|0|||||||||||||||||||1.375|1.3854|1.3333|1.3542|1.375|1.4688|1.6042|1.9167|2.2187|2.4688|2.9584|2.5938|2.4479|2.4792|2.7709|2.9375|3.2187|3.2604|3.6667|3.9271|3.9063|3.9167|4.8229|5.9375|5.9375|6|5.625|5.8125|7.396|7.5835|7.7085|7.2295|7.6875|7.5625|8.6565|7.1875|5.469|6.375|7.4065|7.1875|7.5785|8.2188|8.75|7.5781|8.7188|7.0625|10.7656|8.9844|9.625|7.6563|7.5156|8.5313|9.2031|11.7|10.7625|12.5875|13.2375|13.955|17.385|18.3375|16.2075|12.1|15.0275|19.315|21.5425|21.1725|21.7572|23.58|32.95|34.895|26.235|26.34|24.72|25.025|22.265|19.05|22.51|23.945|27.545|23.875|22.78|19.09|23.86|22.545|13.65|9.205|15.885|18.855|21.815|22.87|29.35|26.665|36.345|37.725|55.175|54.935|60.1|66.06|75.97|75.19|84.81|87.37|95.51|109.21|133.47|134.03|128.92|145.38|156.71|153.33|143.05|129.87|105.43|87.91|85.02|86.64|86.86|85.21|83.6|93.23|127.01|113.99|111.9|108.45|97|85.23|79.88|82.02|97.7|82.53|87.34|101.04|||||||||||||||||69|44.92|39.22||
2025-07-04 10:12:54|usa_0435|SWN|price_second_month|0|0.7084|0.849|0.8333|0.9583|0.9375|0.9792|0.974|1.073|1.0626|1.1406|0.9479|0.7917|0.849|0.8803|0.8125|0.9583|1.0209|0.9896|0.6667|0.8125|0.849|0.7813|0.7292|0.7761|1.0417|1.1198|1.1824|1.25|1.3229|1.3959|1.2917|1.198|1.5522|1.474|1.3907|1.2188|1.3699|1.4844|1.5782|1.7188|2.0261|2.5782|2.0625|2.1719|2|2.1563|1.969|1.5785|1.9065|1.5785|1.625|1.4375|1.7815|1.922|2|1.6875|1.6565|1.594|1.461|1.375|1.3205|0.8516|0.9375|0.6953|1.1797|1.1172|0.9297|0.875|1.1563|0.9688|0.9609|1.3|1.9187|1.5625|1.3938|1.4|1.755|1.4312|1.375|1.4625|1.8775|2.27|2.5513|2.8075|3.195|4.4463|6.8625|7.625|8.725|14.475|17.035|16.045|16.15|17.175|21.065|19.56|23.8|18.595|24.885|32.615|44.34|38.37|34.37|28.77|43.47|36.86|43.96|42.55|37.61|32.72|36.2|39.48|43.77|37.95|38.05|33.06|28.03|31.13|34.71|34.27|37.69|38.2|38.66|41.34|45.47|41.18|32.18|25.08|25.77|16.24|9.01|5.78|13.67|13.91|11.35|7.51|6.06|5.45|6.36|3.57|4.73|5.62|4.82|4.23|3.59|1.58|1.82|1.42|3.01|2.78|||||||||||||||||||||
2025-07-04 10:12:57|usa_0436|AES|price_second_month|0||||||||||||||||||||||||||||||||||4.4167|4.2292|5.4168|4.8333|3.2918|4.3126|4.7917|5.0418|5.2084|5.3751|5.75|4.4688|4.3125|4.875|4.625|4.375|4.625|5.063|6.125|6.938|8.875|12.219|16.344|17.938|18.5|18.313|22|23.782|13.625|22.875|18.5938|24.875|30.3438|28.9688|41.9063|43.625|63.75|51.875|53.97|45.4|33.12|16.52|5.16|6.549|3.02|2.12|3.32|7.92|6.48|8.87|9.06|9.34|10.09|12.24|16.74|14.89|15.74|15.77|17.3|18.4|21.24|23.37|21.32|23.73|18.11|21.85|17.98|19.48|15.26|7.69|6.3|9.99|13.67|12.74|11.69|10.27|10.24|10.81|12.37|12.96|10.86|12.08|13.56|12.09|11.39|10.67|11.62|12.2|12.71|14.57|13.65|14.1|15.18|13.87|12.97|13.6|12|9.99|9.8|11.09|12.07|11.45|11.52|11.68|11.04|10.58|10.87|12.75|13.46|15.49|17.23|15.8|15.33|18.91|16.73|12.49|17.75|||||||||||||||||13.04|11.59|10.09||
2025-07-04 10:13:00|usa_0438|MAS|price_second_month|0|6.7444|7.0941|7.7932|5.9287|5.7684|6.2405|6.074|6.8229|7.8491|7.128|8.376|11.6488|13.1465|13.4793|12.2589|16.0864|15.6981|16.3637|9.2081|12.0925|12.148|10.7612|10.9277|11.205|12.4808|13.091|11.3714|11.0386|11.0941|8.5424|6.9338|9.6518|11.7597|10.5948|8.9862|11.9816|12.7582|11.2605|11.8707|14.2559|14.034|13.8676|15.0879|15.5872|12.2589|12.3144|9.8737|11.15|12.8136|12.4254|13.091|12.6472|13.8676|12.7582|16.1973|15.5872|17.2513|19.7197|20.9123|24.1296|24.9616|20.4131|25.6273|23.2975|25.3499|25.1281|22.41|15.8645|17.4732|17.3067|17.1403|20.7415|20.7326|22.9159|18.4737|24.9128|23.658|21.4426|17.9014|16.3127|21.8331|22.0018|24.1407|24.8862|25.6223|28.5162|31.303|29.9274|28.4186|27.2293|26.4216|27.6819|27.531|24.3271|25.4631|26.4749|26.8121|23.0934|19.8806|16.5878|16.4547|16.9162|8.5025|4.5708|9.1948|12.8514|12.0526|11.8662|11.8485|9.3101|9.6829|12.0615|12.6472|7.8723|8.5025|10.5438|11.2449|12.5674|15.0524|17.0937|18.6558|16.792|19.8983|20.7237|18.9043|20.8302|21.4781|23.2443|24.0253|26.23|29.91|28.2|32.64|35.48|31.65|33.78|37.25|36.77|42.91|41.12|37.27|37.97|31.69|37.56|34.92|40.73|46.55|41.32|46.65|58.3|||||||||||||||||80.56|75.18|62.42||
2025-07-04 10:13:03|usa_0441|TRIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|43.16|33.71|38.19|43.85|64.3|71.08|87.38|101.04|95.42|103.79|71.86|88.5|77.77|66.54|82.98|60.7|67.74|61.25|49.3|41.47|39.06|42.57|34.57|40.08|50.75|53.82|64.06|54.94|44.22|35.81|29.11|25.62|23.35|22.93|||||||||||||||||14.33|14.8|14.24||
2025-07-04 10:13:05|usa_0442|LEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.755|33.06|37.23|44.89|52.415|49.69|47.78|41.93|45.21|40|38.74|43.67|54.13|60.7|69.1|81.94|80.33|89.13|97.63|95.75|110.12|116.79|95.05|125.23|100.31|118.76|115.72|128.06|141.99|147.45|147.54|179.1|186.57|198.25|162.2|136.25|155.62|129.99|106.88|121.92|111.27|109.51|115.25|||||||||||||||||97.84|93.99|90.42||
2025-07-04 10:13:09|usa_0443|CMS|price_second_month|0|20.75|18.5|15.625|12.25|8|5.25|4.875|6|7|7.5|8.125|12.125|12.25|12.5|16|17.875|18.75|17.375|13.125|16.75|18.5|21.25|24|23.75|29|34|34.375|33.125|29.25|29.25|26.875|31|26.5|20.875|18|19|15.875|16|18.125|20.5|23.625|27.125|25.25|22.75|22.625|22.5|22.25|24|24.125|24.625|27.25|30.375|28.75|29.875|32.5|32.75|33.625|35.938|39.375|44.25|43.563|42.3125|48.75|41.375|46.5|39.5625|33.25|16.75|22.75|26.125|27.8125|29.55|29.67|23.46|23.03|21.8|18.0454|10.56|9.95|4.5|7.92|6.67|7.89|9.2|8.62|9.6|10.2|12.14|13.23|16.1|13.98|14.08|12.84|14.64|16.21|17.45|18.25|16.32|17.43|14.39|15.59|13.57|10.16|11.06|11.34|13.41|14.24|15.27|14.68|17.5|17.97|19.26|19.94|19.7|20.92|21.41|23.3|23.07|24.43|26.61|26.95|26.53|26.54|28.43|29.75|30.54|33.1|35.13|34.14|32.78|35.02|39.56|41.82|41.97|40.22|44.52|47.41|48.54|49.9|42.45|46.13|49.24|52.09|54.4|56.11|63.05|61.3|60.42|58.58|60.49|||||||||||||||||69.71|73.05|70.23||
2025-07-04 10:13:13|usa_0444|DHI|price_second_month|0||||||||||||||||||||||||||||||||||||||1.8843|1.7464|1.9302|2.2978|2.8033|2.8493|3.171|2.2059|2.183|1.998|1.8616|2.1145|2.8035|2.4816|2.7919|2.6251|2.2186|2.6251|3.1251|2.4382|3.8755|4.4526|5.8273|4.5|4.4081|5.2002|4.3909|4.6836|4.012|3.7882|3.0994|3.5988|5.4068|5.5743|6.8469|6.8733|8.4133|9.34|13.3|12.26|10.38|9.555|9.155|13.145|15.56|21.85|23.8425|21.675|23.205|26.4075|32.82|34.57|36.92|35.44|34.11|26.36|21.93|26.64|25.36|23.37|15.11|11.97|14.03|12.71|12.46|6.87|8.45|9.21|13.41|10.28|12.36|12.19|10.26|10.04|11.84|12.18|10.52|11.91|14.34|16.6|18.99|19.46|22.3|24.36|17.85|19.88|24.56|23.68|21.68|25.49|27.31|26.12|30.37|32.31|26.72|30.56|32.06|27.72|32|32.69|36.15|51|41.9|42.21|44.51|37.22|38.89|42.76|49.47|55.35|53.27|55.3|71.37|||||||||||||||||168.78|126.81|118.06||
2025-07-04 10:13:16|usa_0445|FTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9111|3.1398|4.1864|5.2781|4.6089|4.4499|4.6492|5.3351|5.6721|5.0266|6.0637|6.3959|7.2907|7.8199|7.8958|7.2384|9.1608|9.7494|11.1353|14.878|13.7649|13.6961|15.6113|17.9276|21.9408|26.4666|26.8938|35.86|25.33|12.73|13.815|20.11|22.13|27.5|29.285|29.565|30.925|40.715|44.11|42.21|44.2|47.3|51.31|41.83|47.31|40.88|51.98|57.46|54.73|48.83|49.99|56.09|60.59|54.59|40.79|41.62|28.99|33.14|24.2|27.23|28.47|33|32.71|28.68|25.31|27.5|29.38|30.71|29.27|23.21|24.59|21.87|23.99|19.5|17.24|7.68|7.72|||||||||||||||||31.37|29.44|31.15||
2025-07-04 10:13:20|usa_0446|URI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.688|35.25|32.875|26.25|32.375|30.25|24.4375|14.6875|15.5625|15.0625|20.625|15.8125|17.11|22.85|22.84|21.72|22.01|23.53|14.85|9.35|9.28|11.85|15.95|18.7|22.25|16.4622|14.69|17.42|17.62|18.93|17.39|21.12|32.6|31.43|20.5|24.79|28.56|33.88|32.32|22.24|20.1|20.12|15.75|6.67|4.86|5.23|9.05|9.35|7.29|13.31|11.61|19.62|31.29|27.34|14.3|26|39.5|38.41|33.13|40.99|53.09|57|56.14|68.89|86.78|101.51|116.27|113.31|95.98|103.61|60.92|75.66|49.87|69.67|82.12|96.3|128.93|110.65|112.44|156.6|172.25|160.46|157.94|112.54|136.26|115.83|111.26|156.46|155.72|137.62|174.55|||||||||||||||||866|642.32|708.38||
2025-07-04 10:13:23|usa_0447|HTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.1413|75.2927|79.2742|66.4766|46.4625|47.209|30.6077|12.4066|13.1176|24.351|38.4284|34.2337|38.855|42.1966|31.3542|43.583|53.8922|57.4116|33.0961|37.4331|48.3466|49.2353|44.8628|55.3498|66.6899|92.1074|87.7704|85.282|96.3022|103.9452|112.1926|89.7612|83.5045|72.9821|67.0454|57.1272|28.9013|30.3233|44.5913|23.5201|20.3805|8.7999|18.0572|16.2811|16.317|15.0611|15.9581|16.4156|15.4468|13.9578|12.11|15.61|12.79|0.555|1.49|||||||||||||||||4.92|4.17|6.55||
2025-07-04 10:13:25|usa_0448|IPG|price_second_month|0|1.5982|1.5254|1.39|1.4316|1.5617|1.8741|1.8897|1.9782|2.3634|2.2385|2.2593|2.9568|3.3629|3.1964|2.9881|3.998|3.7065|4.555|3.2068|3.6128|3.4879|3.6389|3.8731|4.2063|4.9871|5.6042|5.1875|5.0833|5.5208|5.4584|5.2084|6.9167|7.5625|7.9792|7.8333|9.4375|9.4584|10.625|11.2084|10.2501|9.4167|9.9167|10.0834|10.9167|10.8333|11.5|10.542|11.375|12.292|12.959|12.792|14.042|15.459|15.084|16.5|16.709|19.959|24.375|23.969|27.25|29.6563|28.5|34.375|37.4063|37.875|39.625|47|40.1875|42.9375|38.25|39.0625|37.6|36.74|27.08|29.13|27.2|32.8775|18.23|14.97|9.65|13.75|15.15|14.25|16.95|14.3565|10.55|12.41|13.14|12.34|12.13|9.32|10.36|9.53|9.18|11.97|12.59|11.75|10.95|9.49|8.62|9.97|9.4|4.09|3.81|5.24|6.29|6.33|7.5|8.35|8.53|10.65|13.2|11.93|8.63|9.38|11.72|10.39|10.64|10.82|12.78|14.22|15.72|17.4|17.72|19.12|19.53|20.29|22.3|20.42|18.88|23|21.39|23.9|23.14|24.07|24.1|24.93|20.14|19.78|23.4|22.6|23.35|23.5|23.03|21.22|19.88|22.4|21.36|17.11|17.76|||||||||||||||||30.81|27.4|23.96||
2025-07-04 10:13:29|usa_0449|PVH|price_second_month|1|3.375|4.1094|4.5|3.9063|3.8438|5.375|5|5.1563|4.9532|5.0469|6.2969|6.9532|7.9688|8.25|8.0938|8.5469|10.0625|7.5|5|6.0625|5.125|6.0625|7.0625|9.0625|9.5625|11.6875|8.0625|8.875|10.875|6.5|7.3125|10.6875|14.25|18.9375|16.75|24|22.375|24.375|29|30.875|30.75|32.125|37.5|34.875|25.125|20.625|15.25|15.75|15.5|11.5|9.875|11.75|12.75|11.125|14.375|11.875|15|15.813|14.25|12.313|14.75|9.5|7.1875|6.9375|9.875|8.875|8.3125|7.6875|9.5|10.3125|13|15.08|14.4|9.9|10.9|14.11|15.6|12.6|11.56|12.35|13.63|15.01|17.74|18.5|19.25|22.28|27|26.64|32.69|31.02|32.4|38.21|38.16|41.77|50.17|58.8|60.57|52.48|36.86|37.92|36.62|37.91|20.13|22.68|28.69|42.79|40.68|57.36|46.27|60.16|63.01|65.03|65.47|58.24|70.49|89.33|77.79|93.72|111.01|106.81|125.05|118.69|136.02|124.77|116.6|121.15|128.17|106.56|115.2|101.94|73.65|99.06|94.23|110.5|90.24|103.47|114.5|126.06|137.21|151.43|149.72|144.4|92.95|121.95|94.64|88.23|105.15|37.64|48.05|59.64||||||||||||||||100.83|105.75|64.64|68.6||
2025-07-04 10:13:32|usa_0450|EXPD|price_second_month|0|||||||0.1533|0.2451|0.2031|0.2294|0.2392|0.3045|0.37|0.3748|0.4141|0.5079|0.5157|0.6094|0.3829|0.4844|0.4688|0.5|0.5|0.5469|0.7188|0.8438|0.8594|0.8165|0.7813|0.5079|0.5079|0.7735|0.8438|0.9922|0.8438|1.0547|1.0157|0.9766|0.9454|0.9141|0.8633|0.8282|0.8594|1.1875|1.0938|1.2657|1.3595|1.375|1.391|1.4535|1.594|1.8285|1.93|2.047|2.7815|3.125|3.6095|4.5785|4.8675|5.0625|5|3.4766|4.8125|5.8203|6.9375|8.1563|10.0117|9.4375|10.125|12.25|12.9688|14.5938|16.0975|12.715|12.5025|13.63|14.775|13.175|16.725|17.095|17.5|18.825|19.55|19.24|22.72|24.39|26.4438|27.755|25.49|27.755|35.5|38.895|49.225|39.81|45.22|44.85|43.66|44.17|46.92|39.32|47.08|36.09|33.43|27.55|32.81|32.66|31.93|36.47|38.24|39.6|52.9|47.8|52.82|45.5|43.51|43.675|38.25|36.61|37.42|38.85|39.03|40.56|43.44|39.51|45.51|41.3|46.82|48.3|45.84|48.97|48.54|45.78|48.55|50.65|52.74|56.38|53.38|56.1|64.78|64.96|74.48|73.28|76.09|74.95|69.59|71.1|74.76|70.42|76.37|88.39|||||||||||||||||121.64|117.36|112.73||
2025-07-04 10:13:35|usa_0451|HBAN|price_second_month|0|3.1719|2.8559|3.0056|3.0191|2.7335|3.0781|3.6593|3.7983|4.6298|4.7983|5.4837|5.7873|6.5063|5.8938|5.2196|5.6895|5.1686|5.9137|4.7187|5.1681|5.3519|5.1171|5.2601|5.2601|6.1895|6.8812|6.021|5.7084|5.5909|4.4297|4.0857|5.333|6.064|6.4941|6.4941|7.2683|8.6015|8.2252|8.7091|10.5906|11.2357|12.5367|10.8217|10.7036|12.4776|12.6402|10.977|10.94|11.605|13.6603|15.135|14.514|15.368|15.453|16.99|19.466|19.38|24.324|25.5447|26.9507|24.6031|18.8017|24.4835|26.2397|28.6157|27.2159|25.1705|18.9773|17.6136|15.3409|15.25|14.9375|14.98|18.18|16.19|18.45|19.97|20.19|19.57|19.2|20.49|19.97|21.99|23.13|22.77|24.67|24.26|22.5|23.32|23.99|23.96|24.05|23.52|23.92|24.31|23.15|22.46|17.21|15.69|12.22|8.91|7.32|8|1.46|3.92|4.56|3.82|4.81|6.16|5.2975|5.835|6.84|6.6|5.02|5.25|5.845|6.54|6.59|6.165|7.03|7.75|8.24|9.17|9.53|9.27|9.84|10.11|10.94|11.13|10.91|11.69|8.75|10.45|10.01|12.46|14.14|12.54|12.59|14.4|15.7|14.87|16.21|14.59|14.41|12.65|13.25|14.89|12.27|8.89|9.41|||||||||||||||||18.01|16.47|15.63||
2025-07-04 10:13:38|usa_0452|RRC|price_second_month|0||||||||||||||||||||||||||||||3.75|2.5|2.813|2.5|2.813|3.438|3.75|3.75|2.5|2.5001|2.6667|4.5001|6|5.75|5.3333|5.1667|5.5833|4.459|4.583|5.3333|5.583|5.833|7.3333|9.167|8.417|10.917|10.6667|11.833|11.75|11.583|11.042|8.083|4.542|2.7917|1.2917|3.2083|3.6667|2.2083|1.3333|1.875|3.3333|2.75|4|4|3.9333|2.7933|3.1|3.5267|3.56|3.54|3.9533|4|4.4667|5.2667|7.4|7.9133|10|13.8267|16.8267|15.4|23.22|24.8267|23.93|25.9|27.98|31.09|31.93|38.74|36.31|40.68|61.18|65.76|46.42|41.47|35.57|45.81|48.37|47.13|50.61|44.95|33.81|41.99|54.3|55.92|64.76|71.71|63.68|57.44|65.19|64.02|76.8|75.18|74.98|77.65|86.05|92.95|78.59|65.65|49.54|55.41|38.62|28.58|23.73|42.59|38.57|35.18|27.62|23.06|17.36|18.02|13.29|15.84|16.42|14.55|10.7|7.82|3.56|3.49|2.77|5.99|7.46|||||||||||||||||35.74|37.12|38.04||
2025-07-04 10:13:42|usa_0453|WAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.125|4.625|5.75|6.25|6.1875|5.5625|6.3125|8.25|9.625|11.5|12.625|13.8125|10.0938|11|9.9063|11.4375|10.0938|9.0625|4.7188|5.625|5.1875|4.5|7|6.525|6.945|6|7.045|6.85|6.445|7.155|5.5|6.855|7.825|7.825|7.925|8.245|8.555|10.285|9.205|10.35|13|12.915|16.515|17.485|14.105|16.425|16.07|19.58|18.735|16.97|17.305|23.285|29.535|19.295|13.38|17.84|18.725|19.25|19.07|21.675|21.265|23.115|28.38|33.795|30.445|34.125|37.365|36.305|39.07|42.31|48.895|55.005|58.52|69|79.37|78.74|83.36|88.49|94.89|100.3|95.76|80.12|70.6|77.38|76.61|84.67|80.12|81.75|70.57|76.9|81.34|97.51|108.32|94.6|73.26|62.38|69.21|78.57|68.7|61.07|66.55|||||||||||||||||200.62|185.36|202.32||
2025-07-04 10:13:45|usa_0454|FL|price_second_month|1|8.9375|8.9688|8.7813|8.25|8.7813|8.9375|9.25|10.375|11.75|12|15|19|24|19.5625|19.3125|25.0625|26.625|24.625|17.25|22.625|26.0625|28.0625|25.875|25.0625|25.875|33.1875|31.9375|31.5625|32.875|23.75|30.25|33.5|30.75|28.875|26.5|30.875|27.125|32.375|31.625|31.75|27.125|25|25.375|15.125|15.875|17.375|15|18.5|15.125|15.75|13|15.625|22.5|20.625|22|23.375|24|22.125|20.375|25|19.125|8.6875|6.4375|7.0625|10.4375|8.5625|7|8.9375|10.25|12.375|15.5|13.8|15.3|15.25|15.65|16.18|14.45|9.99|10.5|10.7|13.25|16.2|23.45|25.8|24.2775|23.7|26.93|29.3|27.22|21.94|23.59|23.88|24.49|25.25|21.93|23.55|21.8|15.33|13.66|11.77|12.45|16.16|7.34|10.48|10.47|11.95|11.14|15.04|12.62|14.53|19.62|19.72|23.76|20.09|23.84|31.05|30.58|35.5|32.12|34.24|35.13|33.94|41.44|46.98|50.72|55.65|56.18|63|67.01|71.97|65.09|64.5|54.86|67.72|70.89|74.81|49.28|35.22|46.88|45.54|52.65|50.98|53.2|60.6|41.92|43.16|38.99|22.05|29.16|33.03||||||||||||||||25.84|21.76|14.1|24.5||
2025-07-04 10:13:49|usa_0455|CE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|||||15.53|19.21|17.52|21.22|19.03|18.69|21.83|29.68|36.2|33.36|36.66|40.78|48.34|37.71|11.04|9.62|19.54|25.88|29.25|29.98|27.53|26.7|36.37|43.28|48.5|46.04|41.4|48.18|41.26|39.4|39.01|47.16|50.05|48.82|55.34|53.63|60.73|61.94|60.71|57.11|67.85|60.64|70.67|58.69|70.54|64.65|78.14|89.17|87.2|94.75|105.93|100.86|113.84|116.82|102.8|100.26|99.38|113.37|127.39|107.75|91.37|100.32|||||||||||||||||73.21|50.94|52.83||
2025-07-04 10:13:51|usa_0456|ALKS|price_second_month|0|||||||||||||||||||||||||||||||||||6.25|9.25|5.125|4.375|5.625|4.125|4|3.875|4.5625|3.6875|2.625|1.875|1.625|1.453|1.532|3.438|2.938|4.938|7.782|6.625|7.063|12.438|8.25|9.313|9.875|11.5938|10.9375|5.4688|9.1875|14.0313|12.375|18.5625|21.4375|95.9375|36.5938|46.25|29.875|31|30.27|25.6|24.38|24.97|19.44|8.21|8.91|7.94|12.89|11.65|13.03|14.24|14.4|10.66|13.79|11.68|11.6|18.78|18.18|25.41|19.82|16.35|15.18|16.4|16.06|16.85|14.26|12.94|12.67|13.37|7.38|10.08|8.12|9.05|8.98|11.46|11.355|13.27|10.48|14.33|18.32|17.34|15.29|17.66|15.62|18.35|19.31|21.715|31.25|31.75|40.381|48.67|45.81|44.73|55.02|70.25|61.1|59.56|73.36|32.27|46.41|43.77|56.83|56.5|57.76|50.78|52.29|57.08|47.2|44.84|36.44|33.27|21.54|20.98|21.02|20.84|16.36|16.54|||||||||||||||||29.02|34.33|30.61||
2025-07-04 10:13:54|usa_0459|ASH|price_second_month|0|6.9522|6.2191|5.7893|5.4606|5.1573|5.0056|5.4101|5.764|6.2191|6.8764|7.5589|8.7471|11.2246|12.0083|11.6291|12.6404|12.6656|14.1825|10.6937|12.0336|13.778|14.41|13.3988|13.9044|16.9886|15.674|15.0167|14.7134|15.5224|13.3482|12.0842|13.601|13.146|12.4381|11.3258|12.5898|12.8932|9.4044|10.1123|10.9213|10.719|13.5505|13.3988|16.5841|15.0167|15.3201|13.7527|13.0954|14.9662|13.2471|14.1066|14.8145|17.292|15.219|19.4156|16.9381|19.365|20.2751|18.8847|22.5251|20.174|18.4296|19.6684|17.9999|16.483|15.5982|13.6516|12.5898|14.1319|14.2583|12.6909|15.6983|16.7945|17.1504|17.2516|17.5509|15.3666|11.5927|11.799|11.2489|13.1298|13.3725|16.0745|19.3792|19.0022|20.803|23.9257|26.4092|27.6268|29.8247|27.352|32.0227|30.6637|30.9777|33.1707|32.1355|29.5941|29.3341|24.1581|21.6706|26.3315|20.081|4.6854|2.8996|13.1486|17.9959|17.6279|23.0983|26.3021|22.7941|24.9627|27.6218|33.5289|26.0077|27.2882|31.1837|31.3652|36.1242|34.7947|38.2535|43.6258|42.7868|44.6855|46.2997|50.5337|52.6041|55.9551|62.6127|62.5048|51.5002|55.2682|46.751|55.6165|57.4416|55.2927|59.198|66.54|62.05|73.98|70.82|77.72|84.2|81.89|77.38|74.87|73.24|71.7|71.54|67.16|73.69|||||||||||||||||78.06|60.82|49.51||
2025-07-04 10:13:58|usa_0460|LEN|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||3.3159|3.5587|4.1521|4.9339|5.6347|5.392|4.826|4.7991|5.7426|5.7963|8.0345|8.7756|12.0407|13.4502|13.5417|9.9265|13.4191|11.8566|9.5895|8.0576|7.8125|9.1299|11.7647|15.7475|18.0392|21.4559|22.4951|17.7745|27.1814|27.2255|24.8775|27.0441|26.402|26.5882|31.9559|45.0245|43.2353|45.9314|41.8431|44.098|55.3627|50.4608|65.951|54.4902|61.3333|53.8529|43.8529|46.549|53.3137|41.8725|30.0588|22.402|20.1373|18.0588|11.8627|7.5882|7.5392|9.549|11.6078|12.3529|15.0588|19.5294|14.4804|14.2255|18.9804|18.6176|17.3431|16.2157|21.0686|27.1961|28.6373|36.7353|40.7255|40.4118|33.2059|34.8529|39.3725|37.8333|35.5196|42.2353|44.0294|44.902|52|49.0882|41.3235|44.4216|45.8824|40.8725|43.7745|49.5098|51.4118|54.5784|62.66|52.89|52.27|42.98|47.42|52.03|47.57|59.6|66.36|50.07|72.35|78.27||||||||||||||||163.6463|131.24|108.61|110.12||
2025-07-04 10:14:01|usa_0461|MUR|price_second_month|0||2.082|1.8662|2.1294|1.8792|1.8511|1.6505|1.7551|1.7087|1.7929|2.0086|1.4649|1.5038|1.6645|1.6968|1.8576|2.2308|2.5091|1.4833|1.8576|2.1434|2.1596|2.0744|2.4185|2.5933|2.9967|2.7864|3.1046|3.0075|3.2135|2.7249|2.8737|2.5933|2.6806|2.4983|2.5857|2.8069|2.8295|2.8543|2.877|3.3581|3.5631|3.2006|3.1963|3.4023|3.8651|3.6763|3.6105|3.6472|3.4045|3.3376|3.5663|3.7971|3.7928|4.4519|5.0027|5.0027|5.7915|5.933|5.3872|5.4277|7.6236|8.6086|7.3807|10.5921|10.9564|12.1978|10.9294|14.0058|14.4106|11.8199|13.5946|18.1455|16.2997|15.5246|18.6054|19.9568|18.4909|18.5104|18.5671|21.333|24.9101|25.8594|27.0675|28.1592|32.582|36.8107|43.1665|42.1784|47.1622|42.6833|40.4481|45.5052|42.2086|46.8429|44.7199|50.9162|52.5904|61.7207|69.3668|79.9556|67.7703|38.0145|36.0814|50.9248|49.1902|48.6638|44.789|46.0662|46.2215|58.2688|63.4553|59.4511|46.2388|48.2582|55.1793|40.2324|44.2971|48.9658|52.5386|54.6443|58.1825|64.93|59.37|61.67|62.47|48.42|50.89|43.46|31|28.58|17.18|30.91|26.72|33.91|28.29|24.41|22.66|27.95|25.35|30.75|30.83|31.9|28.9|24.85|18.23|23.01|18.85|11.95|13.74|||||||||||||||||32.47|26.49|20.93||
2025-07-04 10:14:05|usa_0462|COO|price_second_month|1|42.7497|32.25|22.8752|19.5|34.5|29.0626|24.75|33.1874|37.6874|33.1874|40.8751|40.8751|36|33.75|26.25|27.1874|22.3127|27|12.75|19.1252|15|12.1874|8.0626|6.9374|4.6874|4.5|4.8751|6.75|5.8126|4.1251|5.4374|7.3126|7.1251|6.5626|5.0626|5.6251|3.75|3.1873|1.8752|0.9374|0.5626|0.9374|1.0311|1.5|2.0627|3.75|3.3716|2.997|2.997|4|3.75|4.5|5.875|6.563|8.625|10.125|11.625|18.375|20.438|20.2188|18.2188|8.8125|10.3438|7.6875|12.4688|15.4375|15.0625|16.0938|18.1875|17.6875|19.9375|23.675|25.7|23.45|24.99|23.7|23.55|26.25|25.02|29.9|34.77|40.75|47.13|54|63.2032|68.55|70.59|72.9|60.86|76.61|51.3|54.03|44.29|53.5|44.5|48.62|53.32|52.42|38|34.43|37.15|34.76|16.4|26.44|24.73|29.73|38.12|38.88|39.79|46.22|56.34|69.45|79.24|79.15|70.52|81.71|79.76|94.46|92.48|107.88|119.05|129.69|123.84|137.36|135.53|155.75|162.09|187.42|177.97|148.86|134.2|153.97|171.57|179.26|174.93|199.89|239.42|237.11|217.88|228.81|235.45|277.15|254.5|296.17|336.89|297|321.29|275.67|283.64|337.12||||||||||||||||110.34|91.93|84.35|71.16||
2025-07-04 10:14:08|usa_0463|ALK|price_second_month|0|4.125|3.6875|3.6875|3.3438|2.9375|3|3.3438|4.7813|5.5|5.375|4.8125|4.9688|4.8125|4.3125|4.6563|6.625|4.9375|5.5938|3.5938|4.375|4.3125|4.8125|4.9688|5.9688|6.75|7.1563|5.5938|5.5938|5.75|4.3438|3.9688|5.7188|5.6875|5.6563|4.8125|5.5313|5.1563|4.375|4.1875|4.125|4.0313|3.2813|4.0625|4.3125|3.9375|4.4375|4.0938|3.8438|4.1563|4.875|4.5313|5.5625|6.5|5.2813|6.0313|5.9375|6.2188|6.8594|9.3438|13.7656|11.5781|9.7344|9.3594|12.6719|10.375|10.8125|9.5|6.625|7.7813|6.5|6.9844|7.145|7.1825|8.16|7.1625|7.7625|6.9625|6.1075|5.2925|4.5375|4.7525|6.8975|7.19|6.435|5.15|5.885|7.8075|7.09|7.38|8.43|8.8075|8.0125|9.685|9.4675|10.2825|10.25|7.29|6.205|6.3325|6.1|4.8825|5.2525|5.7375|5.4775|3.8925|6.3075|7.475|8.75|11.675|11.0575|13.75|14.8625|16.885|14.4325|17.355|17.1425|17.15|16.775|21.375|25.775|28.41|28.31|38.87|43.32|49.23|46.34|59.03|63.65|64.64|74.86|79.73|73.9|66.4|67.53|82.27|97.82|87.05|74.66|69.17|64.5|60.81|67.49|73.26|61.7|58.2|59.72|69.01|50.46|34.19|38.95|||||||||||||||||52.6|72.28|50.93||
2025-07-04 10:14:11|usa_0464|CNP|price_second_month|0|10.5625|10.4375|10.5625|9.4375|9.3125|9.8125|10.875|11.25|14|13.875|13.9375|15.375|15.5625|18.125|17.9375|18.6875|16.1875|16.9375|15|15.75|15.625|14.6875|13.9375|13.8125|14.625|17|17.3125|16.5625|15.9375|15.875|18|18.375|18.375|18.6875|20.625|20.75|21.5|22.1875|22.125|23.625|22.125|23.5625|22.6875|20.1875|16.125|17.375|16.942|19.0579|21.4275|21.1768|22.7956|22.5463|21.8|21.6753|21.9231|23.1695|20.6782|20.1811|23.6079|21.5388|23.8279|23.984|26.3252|22.3192|25.3887|23.0475|20.6543|17.1166|23.7239|30.9035|32.6724|34.9698|38.3578|25.0224|21.5109|17.3143|14.1573|9.8641|7.2026|4.65|9.55|8.49|9.7|10.46|10.84|10.94|11.16|11.98|12.26|14.21|13.22|12.97|11.99|14.45|16.35|17.83|18.93|16.22|17.85|14.68|16.94|15.88|12.93|10.32|10.12|12.4|13.27|13.38|13.62|14.79|15.63|15.86|19.33|20.01|19.9|19.49|20.23|20.39|19.73|21.43|23.18|22.93|23.43|23.65|24.12|24.84|23.94|20.79|20.37|18.62|16.95|18.63|22.53|22.47|23.86|27.32|28.61|29.62|30.01|27.05|26.13|27.79|28.01|30.14|28.44|27.69|24.56|23.02|17.78|20.07|||||||||||||||||32.62|34.38|37.24||
2025-07-04 10:14:15|usa_0465|UTHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|18.4688|48|31.0625|46.8438|24.2188|6.125|6.5|6.765|4.5|5.6259|7.45|6.8|8.215|7.725|10.19|10.615|9.39|10.815|11.685|14.855|17.665|22.145|26.69|34.965|37.58|30.82|23.98|27.5|29.035|28.1|33.8|34.23|49.535|42.085|46.025|53.45|27.065|36.365|37.215|45.61|45.5|57.19|50.63|46.22|61.98|67.02|64.66|42.71|40.71|48.41|42.72|55.7|51.37|59.19|67.82|72.2|91.64|102.25|100.95|91.69|129.22|155.05|182.61|160.24|148.84|124.83|110.8|123.26|133.51|147.44|121.19|129.86|129.99|117.55|106.58|126.08|117.29|117.02|86.75|82.85|92.26|106.96|117.95|107.25|||||||||||||||||370.49|320.05|318.85||
2025-07-04 10:14:18|usa_0466|DLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15|19.3|22.1|27.39|25.02|29.58|35.48|39.13|39.12|37.59|36.17|36.22|42.4|44.4|28.02|28.55|34.36|40.77|47.06|48.85|55.74|59.69|52.28|55.8|61.31|59.75|61.44|72.5|69.99|74.81|64.38|63.65|62.04|52.69|46.56|53.52|57.58|66.38|68.61|67.3|66.39|67.17|71.82|80.4|94.17|99.02|91.99|108|116.19|118.06|117.21|100.64|106.61|123.7|109.38|115.03|119.98|123.63|119.6|120.11|138.34|156.46|||||||||||||||||195.69|156.32|171.52||
2025-07-04 10:14:20|usa_0468|HRB|price_second_month|0|1.1993|1.3633|1.4258|1.3125|1.2344|1.3868|1.3086|1.5157|1.7188|1.8282|2.125|2.5235|2.4688|2.6563|3.2188|3.2969|3.1329|3.75|3.0782|3.9532|3.25|3.4063|3.5313|3.5313|3.5625|4.0782|4.3907|4.1094|4.7813|4.875|5.3594|5.8438|6.7188|7.4375|8.5938|8.7188|7.9375|8.8438|9.8125|10.3438|8.6875|10.0625|9.5938|11.5313|10.6563|10.9375|8.657|9.375|9.0313|9.75|11.125|8.8438|8.7188|6.375|7.3125|7.3438|8.25|9.8125|10.25|11.7656|11|9.7813|11.2344|11.3438|12.0469|13.9063|10.75|10.9688|7.7188|8.9688|8.7969|12.325|14.91|19.455|19.92|25.225|22.4467|24.45|19.165|20.285|20.47|22.05|27.145|27.025|24.425|24.13|23.85|26.65|24.96|26.95|24.44|22.3|22.75|21|24|21.82|23.69|19.84|19.68|18.65|23.34|25.54|19.13|19.1|14.6|17.28|20.3|17.28|16.08|12.83|12.59|15.19|16.2|15.12|15.73|16.3|15.27|16.56|18.03|24.86|29.27|27.91|27.89|31.64|29.78|33.53|33.64|34.15|31.73|34.02|36.69|32.88|21.36|21.66|22.16|20.56|26.54|26.74|26.18|25.33|27.45|27.06|27.01|24.15|26.25|24.22|24.38|20.67|17|14.5|||||||||||||||||59.28|54.51|56.95||
2025-07-04 10:14:23|usa_0469|FFIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.625|72.7188|48|17|26|13.5078|3.8906|5.195|7.9|10.96|10.915|6.245|7.415|6.77|6.9|8.635|9.805|12.91|17.755|14.84|12.47|21.525|25.855|25.605|19.1|26.5|31.38|22.565|24.48|36.775|38.015|38.58|34.62|26.9|23.34|27.98|33.58|25.55|20.95|30.03|35.09|48.46|53.77|68.69|88.86|132.55|125.68|104.29|81.57|99.53|124.96|117.84|97.39|92.16|101.72|83.67|86.81|81.84|112.12|109.68|120.02|130.17|116.43|126.08|133|102.82|89.51|108.64|124.36|143.75|143.27|125.99|118.64|122.02|148.52|174.57|188.82|168.12|171.28|136.94|128.73|142.84|119.95|139.11|134.53|||||||||||||||||250.35|292.43|285.38||
2025-07-04 10:14:26|usa_0470|CINF|price_second_month|0|3.124|3.4368|3.4508|2.9989|3.0171|3.3379|3.7283|4.423|5.0649|5.4917|5.9085|6.7156|7.5095|7.4566|6.6528|7.4071|6.1236|5.958|4.195|4.6359|4.9131|5.669|5.5429|6.1225|6.9791|7.735|8.0121|7.735|8.1634|8.39|8.0373|9.675|11.2875|11.741|11.1364|11.9173|13.4543|14.7392|18.5564|18.5941|17.158|17.6115|15.7218|16.4777|15.6084|16.78|14.4372|17.0071|16.7055|15.7218|18.7456|19.7284|17.99|16.402|18.216|20.9|23.658|24.565|30.688|40.8163|38.0952|30.4989|35.4308|31.8027|37.3583|35.941|30.3855|27.0975|36.4087|35.2608|33.1633|33.39|38.1134|36.2812|35.0023|36.4354|41.161|36.0363|34.9206|32.1451|33.6417|36.5986|36.9161|40.8163|40.7143|38.4286|42.6667|42.6|39.48|40.93|44.51|44.36|45.84|46.7|44.28|43.22|45.42|42.14|39.98|37.17|35.02|29.64|29.24|20.54|22.61|25.72|25.52|26.89|27.19|26.67|30.145|34.05|30.42|27.92|29.65|35.17|36.08|38.66|40.52|45.01|47.34|45.68|52.41|46.88|49.02|48.09|50.95|52.76|50.58|52.33|61.11|63.14|69.1|77.11|76.74|72.96|70.08|76.84|74.73|74.59|69.37|76.67|81.73|86.82|98.24|112.49|107.05|93.24|58.95|79.41|||||||||||||||||159.83|147.81|150.82||
2025-07-04 10:14:29|usa_0471|FLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.525|29.25|21.66|18.925|18.685|18.8|13.66|13.71|14.265|16.915|18.195|17.675|19.935|18.745|21.83|25.95|30.65|28.725|28.86|37.475|41.85|43.96|43.195|41.19|43.825|50.93|60.855|68.105|62.485|92.6|73.11|39.07|39.21|45.53|52.54|43.18|45.49|45.15|44.66|56.92|73.31|66.03|60.59|52.48|62|50.48|52.54|52.95|62.53|65|64.31|76.22|78.16|73.81|74.48|67.59|58|57.97|45.62|48.05|44.99|51.03|52.59|52.8|55.39|46.08|38.63|47.26|56.9|49.02|57.75|40.21|36.31|29.04|17.67|17.83|9.32|12.1|10.57|||||||||||||||||56.13|38.03|41.58||
2025-07-04 10:14:31|usa_0472|UNM|price_second_month|0||||||||||||||||6.9063|5.875|6.5938|4.4375|5.6563|5.0938|5.9063|6.8125|7.0625|8.0938|9.3438|11.6875|11.5|12.1875|12.6875|11.8125|14.25|15.5938|15.7813|18.9688|18.25|19|21.125|25.3125|26.875|26.8125|29.375|24.625|26.875|23.4375|24.5|18.25|21.25|21.375|24|27.0625|29.4375|29.5|31.625|35.5625|38.4375|39.5625|41.25|47.4375|51.4375|55.5625|44|53.875|44.75|53.8125|36.0625|32.5625|13.375|22.6875|21.6875|27|26.17|32.41|28.02|25.8478|28.32|25.3|23.16|17.05|13|12.9|14.1|14.93|14.82|14.56|16.18|15.57|16.92|18.36|19.32|22|20.69|17.96|18.95|20.48|21.41|26.54|24.47|24.84|22.91|24.08|25.41|14.9|10.18|17.11|22.53|19.04|20.81|23.1|20.05|21.49|26.53|26.31|23.54|22.51|23.05|19.95|19.51|20.39|24.47|28.48|29.53|33.57|34.78|33.91|36.27|33.22|33.56|34.96|33.54|36.68|28.53|36.92|35.61|42.27|48.83|44.98|48.18|56.62|50.96|38.81|36.88|35.91|37.36|31.49|25.41|30.74|23.31|15.15|18.48|||||||||||||||||76.9|82.29|81.71||
2025-07-04 10:14:35|usa_0473|TW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.59|44.73|48.22|65.96|57.29|||||||||||||||||135.5|135.37|144.45||
2025-07-04 10:14:37|usa_0474|DOX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.875|25.3125|23.375|26.25|33.8125|74.1875|61.6875|66.9375|54.125|63.67|61.8|37.39|34.22|29.91|18.8|8.95|10.7|12.35|17.93|20.3|23.44|26.99|24.45|19.86|25.85|29.33|27.25|29.75|26.5|33.5|37.47|36.4|38.17|34.83|38.07|34.99|31.4|31.54|31|30.02|18.68|18.27|21.32|24.02|27.1|29|28.43|26.79|26.31|30.03|30.09|27.47|27.54|30.67|29.58|31.94|32.7|36.07|36.19|38.08|40.23|44.29|48.09|46|48.25|50.825|53.52|60.47|56.97|57.42|57.23|59.71|59.69|60.65|64.09|64.18|64.64|65.79|65.96|65.37|64.68|56.01|60.49|64.74|68.45|63.75|63.34|60.99|||||||||||||||||86.72|87.25|91.76||
2025-07-04 10:14:39|usa_0475|SNA|price_second_month|0|10.0834|10|11|9.5833|10.125|12.25|11.5416|12.7917|12.3333|12.8333|12.8333|15.9166|19.75|20.8334|18.1667|23.75|25.5001|29.5833|19.75|26.1667|26.9167|24.5001|23.5833|24.4167|26.5833|24|20.6667|21.9167|24.3333|20.4167|19.75|20.8334|20.1667|21|20.1667|24.1667|22.0833|20.5833|19.0833|22.3333|25|28|25.3333|29.1667|23.4167|24.4167|21|22.6667|23.667|27.3333|29.5|29.833|32.083|30.417|36.25|38.875|39.875|42|43.938|42.5|43.875|26.25|34|28.25|36.1875|33.8125|30.25|21.8125|25.6875|30.8125|25.9375|28.3|28.8|25.46|31.3|34.45|31.6|28.26|29.94|24.99|30.41|29.5|30.02|32|33.4606|31.77|31.61|33.1|34.51|35.5|37.37|38.92|41.88|43.7|47.5|50.06|54.07|48.98|48.88|49.92|61.92|57.02|36.05|23.59|31.15|37.32|36.15|42.22|44.2|41.23|52.93|57.43|60.32|52.91|51.3|61.13|60.51|69.42|79.44|80.27|91.09|93.6|106.15|112.17|117.27|124.95|135.33|147.23|155.4|159.77|172.16|144.67|161.82|153.29|167.2|169.67|161.66|147.57|169.43|159.22|147.82|176.78|166.24|160|155.92|148.68|160.46|144.75|129.69|148.27|||||||||||||||||369.69|341.17|320.75||
2025-07-04 10:14:42|usa_0476|TMUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4063|23.8125|29.6875|45.875|44.5|54.375|49|24.8125|22.93|22.45|23.21|27.04|8.4|10.1|4.37|4.53|3.9|4.57|5.25|4.18|9|9.56|||||||||||||25.53|16.62|15.22|21.03|17.4|14.64|12.5|17.13|8.01|6.32|6.24|9.05|8.9|12.15|13.08|17.9|10.58|7.75|10.31|6.56|10.15|10.39|10.08|20.98|23.29|26.06|31.57|34.86|29.16|29.19|31.95|34.83|38.73|38.15|36.2|42.76|46.83|55.39|63.2|67.08|64.38|61.38|60.51|56.62|66.51|67.49|72.75|76.13|78.18|78.98|99.5|99.22|115.4|||||||||||||||||246.94|269.69|242.2||
2025-07-04 10:14:45|usa_0477|HRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:14:45|usa_0478|ENR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.76|34.64|37.9|47.33|49.46|44.01|54.86|53.06|43.46|45.89|54.48|62.26|63.76|44.83|46.03|44.38|35.58|50.92|49.08|44.46|47.11|||||||||||||||||38.11|30.73|23.29||
2025-07-04 10:14:47|usa_0480|MLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||19.375|19.5|18|18.625|21.25|19|20.375|22.5|24.125|22|23.5|26.375|28.75|34.938|34.625|38.063|46|42.625|48.5|51.3125|60.625|45.625|37.9375|35.5|48.9375|40|39.38|45.95|49.37|39.5|42.5|41.75|40|36.64|31.52|27.58|34.21|38.23|42.57|49.09|42.83|44.99|50.25|57.68|61.05|72.32|75.11|97.5|91.51|82.36|99.31|125.32|155.44|135|134.55|107.6|116.69|112.9|87.64|76.56|81.47|87.58|85.29|79.22|93.23|73.2|84.54|88.86|85.66|70.83|78.26|85.87|67.47|76.38|90|97.13|109.03|96.05|96.56|121.98|122.8|130.96|120.04|142.33|149.01|167.8|157.4|142.62|189.04|183.03|219.45|215.95|224.1|211.99|208.39|203.93|222.87|198.72|190.69|187.8|210.5|253.77|268.4|227.53|192.09|202.87|||||||||||||||||600|483.14|547.55||
2025-07-04 10:14:50|usa_0481|PHM|price_second_month|0|4.4688|3.0469|3.4063|2.1719|1.5313|1.7813|2.1875|2.2032|2.1875|1.7969|1.6719|2.2813|2.25|1.625|1.8125|2|1.4688|1.5782|0.8907|1.0313|0.7969|0.9219|1.2032|1.2969|2.0938|2.1719|1.5469|1.0625|1.0938|0.9532|0.9063|1.8125|1.9844|1.8282|2.25|3.5938|2.7813|2.875|3.5|3.6094|3.7188|4.6719|4.625|4.2344|2.9532|3.0938|2.516|2.875|3.422|3.375|3.875|3.735|3.5|3.11|3.829|4.282|3.954|4.579|5.071|5.688|6.665|7.2188|6.3594|6.0156|5.9531|5.7813|5.0156|4.2031|5.5469|8.2344|9.6563|8.5875|10.1|9.4625|9.8125|12.985|13.5575|11.935|11.735|12.7075|16.3975|16.64|23.885|26.38|26.375|29.475|27.63|39.01|38.225|43.1|41.63|38.41|32.47|29.67|33.74|29.56|27.29|16.64|10.22|13.54|12.23|14.51|10.65|9.18|8.8|12.78|9.14|10.83|11.14|8.04|6.26|6.9|8.44|4.8|6.11|8.82|9.36|13.68|16.81|19.18|21.59|15.39|18.76|20.99|19.56|19.22|21.63|22.56|19.18|20.69|19.48|17.19|18.76|21.37|18.86|22.05|22.67|25.82|34.13|28.07|30.25|27.95|26.52|27|31|33.8|39.65|40.2|33.97|44.59|||||||||||||||||135.27|103.28|98.03||
2025-07-04 10:14:53|usa_0482|MGM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8594|7.625|10.3125|12.2813|12.4375|9.9375|16.5|16.7188|13.25|13.44|15.83|14.285|13.275|15.68|18.9|18.435|16.31|13.035|13.74|17.805|18.385|21.39|22.39|20.67|28.41|39.07|36.07|42.6|40.22|36.97|41.79|35.32|54.21|71.06|78.4|83.1|87.53|65.95|49.25|31.24|10.2|4|7.14|8.65|10.56|10.92|13.32|9.25|12.22|13.93|15.07|9.25|9.52|14.19|11.17|10.48|9.99|12.54|15.09|17.46|19.18|26.83|26|25.1|22.81|22.63|19.68|19.54|22.25|18.22|22.85|24.31|28.87|26.95|31.87|31.6|33.25|34.71|31.3|29.01|27.43|28.81|25.36|28.51|32.18|32.34|17.23|20.83|||||||||||||||||38.34|34.76|31.65||
2025-07-04 10:14:56|usa_0483|CIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|37.24|36.41|39.89|42.69|44.33|34.31|31.57|40.18|34.97|37.92|36.82|42.18|44.49|47.42|50.19|48.31|44.73|47.68|48.8|46.25|46.21|42.03|42.2|28.71|34.26|36.6|40.16|42.9|45.22|45.01|49.72|53.05|50.42|53.84|46.43|51.3|49.47|41.29|45.3|42.94|20.5|19.67|||||||||||||||||||||
2025-07-04 10:14:58|usa_0485|CMA|price_second_month|0|4.1121|4.0902|4.4839|3.8731|3.9425|4.5394|4.942|5.7749|5.886|5.997|6.3163|6.2956|8.114|7.8919|7.4477|8.2598|8.2252|10.3907|8.2806|9.891|9.1667|10.8334|10.2222|10.6667|11.7223|12.9445|11.3333|9.9445|9.9445|8.4445|8.5|11.7223|13.7778|15|15.5833|19.4584|20.25|19|21.2917|21.4167|18.6667|19.3333|18.0833|18.0833|20|20.25|17.583|18.833|21.0833|23.75|24.9167|25.9167|29.1667|32.6667|39|40.0834|41.6667|47.2084|56.7917|67.2084|65.75|52.25|64.5|66.25|60.4375|52.0625|53|36.9375|50.625|56.3125|52.0625|63.65|56.9|59.75|51.36|59.85|64.0906|58.5|47.33|40.98|46.27|49.34|52.41|57.54|56.4178|60.15|61.5|57.08|55.88|60.49|57.67|57.32|54.75|57.25|58.25|60.39|62.83|55.78|45.78|36.24|37.18|28.09|22.55|15.01|21.68|26.67|28.47|36.08|38.1|34.41|36.49|38.9|36.11|25.59|25.22|29.69|30.42|30.71|29.59|34.38|39.49|40.84|45.35|48.18|47.97|50.34|46.61|45.78|48.95|44|46.35|33.78|47.1|47.29|63.75|71.28|68.56|68.25|83.31|97.22|94.29|97.48|79.18|87.11|68.82|61.65|70.41|52.64|36.35|39.53|||||||||||||||||72.25|64.33|57.09||
2025-07-04 10:15:01|usa_0486|DRI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4918|6.7903|6.8649|8.2081|4.7756|4.9995|4.4025|4.6264|5.7083|6.7903|7.5365|9.5512|10.3347|9.8497|11.1928|13.3195|13.021|11.3794|9.4766|11.0063|9.7378|13.4314|12.9001|16.3027|17.8488|19.1144|24.5944|23.8183|20.7918|16.9952|19.4307|15.6789|16.7534|18.7592|17.9085|20.344|19.0994|21.9379|26.4688|26.8628|31.0713|29.0297|36.408|35.4589|30.2654|37.5183|35.047|37.1423|38.1183|38.5033|25.3674|31.8593|29.164|19.8516|23.4781|33.1039|29.0028|27.1404|33.0949|40.0703|37.5094|40.9299|42.1835|42.0582|45.4876|42.873|41.0732|44.8429|45.8279|47.1173|41.6373|46.2308|43.9206|46.1413|44.2699|44.5116|41.8612|46.3652|54.9612|57.1013|66.0466|55.4179|63.06|62.25|61.56|64.79|73.28|85.19|83.88|82.27|95.85|92.86|106.94|106.55|104.93|117.6|121.56|112.27|116.43|73.79|75.9|99.53||||||||||||||||160.02|195.24|200.64|220.27||
2025-07-04 10:15:04|usa_0487|RE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23.375|24.375|28.125|31.5|34|36.188|37.938|36.875|38.875|35|37.5625|33.1875|32.875|27.75|23.75|24.5625|34|40.25|60.1875|63.25|67.9|64.9|71.45|72.85|62.61|54.2|57.9|53.4|73|73.3|82.19|87.39|81.85|70.16|84.27|86.87|89.49|92.59|105.12|99.04|89.35|93.98|98.41|97.17|107.23|101.88|104.93|96.88|87.72|82.13|78.46|65.13|69.23|84.31|85.11|85.42|72.68|79.14|83.49|88.65|88.97|80.7|87.73|87.85|102.12|103.66|108.47|124.61|129.61|136.95|156.83|149.24|160.02|163.84|175.39|177.43|181.51|175.81|184.44|186.13|179.11|193.38|210.55|235.14|254.65|252.48|219.6|240.24|225.29|223.02|222.08|226.11|247.66|235.88|271.26|247.88|198.41|220.08|||||||||||||||||||||
2025-07-04 10:15:06|usa_0488|UDR|price_second_month|0|2.3438|2.5|2.8438|2.5782|2.0313|4.0625|5.0938|6.5|6.625|7.0625|6.8125|6.9375|6.6875|8.6875|7.5625|8.9375|8.875|9.1875|7.75|8.875|8.125|8.9375|9.0625|8.5625|9|9.375|8.9375|8.25|7.9375|7|7.3125|7.75|8.9375|8.875|9.1875|10.3125|10.3125|11.75|11.4375|13.1875|13.25|14.625|13.75|14|14.625|13.25|13.125|14.125|14|14.125|14.125|15.375|14.625|13.625|14.75|15|14.75|14.125|14.688|14|14.125|11.625|10.8125|9.875|11.0625|11.5|10.8125|9.9688|10.75|10.8125|9.4375|12.06|13.16|14.5|14.39|14.1|15.85|16.61|15.52|15.57|17.1|18.32|18.45|18.87|19.8821|21.23|22.99|22.1|23.05|23.68|22.39|26.75|27.01|30.51|33.58|32.65|30.36|25.11|22.03|22.35|24.74|24.78|15.13|7.91|11|12.79|14.97|16.8|20.33|20.58|22.3|24.32|26.06|26.71|23.5|25.02|25.9|25.25|23.01|23.86|24.37|22.59|23.27|25.81|27.52|29.92|30.78|31.94|32.56|32.3|36.91|34.33|36.03|36.18|34.04|36.5|38.61|38.82|39.33|33.62|36.47|39.97|42.62|44.42|44.78|48.18|48.05|44.98|36.98|34.81|||||||||||||||||45.86|45.18|41.43||
2025-07-04 10:15:10|usa_0489|NRG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|10.25|13.65|16|18.5|17.875|19.32|21.71|22.85|21.505|24.895|28.34|30.88|42.095|37.07|42.23|39.5|40.81|38.62|23.69|19.8|22.5|28.09|23.91|23.07|22.7|20.32|19.38|19.97|24.76|21.72|19.01|17.77|15.72|21.85|20.8|24.02|25.92|26.43|26.65|28.72|35.55|30.01|31.26|25.39|26.05|19.22|12.02|10.57|16.38|12.56|11.31|17.12|16.21|25.86|28.86|25.69|33.72|33.74|38.46|42.06|34.28|35.78|39.07|39.04|36.44|34.65|||||||||||||||||101.61|105.71|155.9||
2025-07-04 10:15:12|usa_0490|CTAS|price_second_month|2||1.1297|1.2754|1.1661|1.2338|1.4369|1.5279|1.8056|2.2778|2.0139|2.5278|2.7362|2.9167|2.6944|3.0972|3.4444|4.0278|3.0278|3.0417|3.7223|3.8889|3.8611|3.8334|4.0833|4.4167|4.8889|4.6667|4.6944|5.0556|4.3889|5.7223|7.0833|7.7084|7.5416|9.7084|8.8333|9|8.75|9.8333|8.7917|8.5833|9.75|11.2917|10.25|10.4167|11.833|11.5|12.8333|12.5|14|15.3333|17.9167|17|19.4167|19|18.25|21.8333|24.0834|27.8334|31.75|33.875|35.6667|50.7084|45.8334|42.75|40.1667|31.25|39.625|42.1875|46.375|46.6875|43.81|50.17|40.42|50.02|51.77|43.889|47.27|41.3|35.85|41.21|42.82|45.03|45.11|41.96|43.14|43.5|38.59|44.33|40.54|42.6|41.98|35.3|41.4|41.15|37.47|36.56|36.59|32.82|29.61|28.44|23.7|22.75|25.66|25.18|27.69|25.11|27.26|26.46|27.47|28.06|31.05|32.55|29.89|37.09|39.17|39.63|41.81|42.26|44.87|47.51|53.77|57.07|58.93|62.6|73.24|78.7|79.95|85.5|93.09|85.92|89.78|107.27|106.67|116.11|122.47|134.85|149.04|168.45|170.3|204.48|181.87|187.51|217.14|260.44|268.67|278.97|221.83|301.87|338.07||||||||||||||||205.81|200.57|211.68|219.36||
2025-07-04 10:15:15|usa_0491|RAD|price_second_month|0|100.626|92.188|109.376|95.626|95|117.5|126.25|153.75|149.376|123.126|118.126|145.626|165|166.25|156.25|183.126|166.876|210|151.25|196.25|185|165.626|177.5|172.5|178.75|193.75|193.126|160|169.376|156.25|176.876|206.25|213.75|233.75|181.25|208.75|208.75|215|238.75|197.5|178.75|176.25|161.25|191.25|201.25|206.25|226.26|247.5|237.5|280|312.5|315|293.75|325|396.25|421.25|465|500.625|657.5|647.5|716.25|723.75|927.5|827.5|500|370|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02|||||||||||||||||||||
2025-07-04 10:15:18|usa_0493|RL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27|28.4375|30.5|24.9375|19.5|20.375|22.8125|20.5625|17.5625|14.9375|13.25|19.25|22.875|29.5|30.98|24.25|26.35|27.86|26.62|23.76|24.1|20.22|25.71|28.85|29.68|31.03|33.2|36.3|39.39|39.33|38.75|50.11|53.87|55.97|54.95|58.25|77.81|88.59|93.28|77.62|65.13|66.8|69|72.95|43.23|36.12|54.03|67.16|79.16|80.3|85.23|83.14|109.82|125.56|114.7|137.11|141.79|173.73|150.27|157.84|159.9|176.07|189.56|165.78|173.26|159.99|150.26|169|176.56|138.09|130.7|105.02|119.32|89.8|94.33|109.09|108.61|78.19|67.34|85.32|94.52|105.39|135.26|139.41|112.56|125.33|105.99|87.07|108.71|121.86|79.98|67.27|||||||||||||||||231.4|271.14|276.81||
2025-07-04 10:15:20|usa_0494|MAT|price_second_month|0|3.4817|2.4235|1.6384|2.4235|1.8091|3.4133|3.1403|3.5499|3.8229|4.1301|3.2085|2.9355|4.0278|2.8672|2.7989|3.2085|3.072|3.4817|2.048|1.8773|2.287|2.2528|2.4918|2.7989|3.8229|5.1883|4.7445|4.8811|6.6561|4.847|5.3248|6.6561|7.2362|6.9631|9.8133|11.6053|11.7333|11.392|13.696|11.072|12.352|14.016|15.616|16.72|16.88|18.4|17.12|17.9|20|23.2|22.4|26.6|27.25|27.125|30.875|24.875|29.875|33.4375|40.0625|42.25|37.875|32.375|34.5625|26.375|26.4375|21.3125|14.3125|9.625|13.5625|9.875|12.625|16.96|17.8|17.99|18.41|18.95|21.2369|19.43|20.62|21.32|21.51|19.32|20.24|19|17.5688|16.09|18.95|20.92|18.18|18.03|16.65|16.85|16.81|18.84|21.95|26.01|28.01|21.63|19.98|19.32|20.14|19.33|13.67|11.84|15.61|17.99|19.46|21.99|21.66|20.99|25.84|25.06|26.395|26.87|28.81|32.44|31.13|35.14|37.51|40.75|44.75|40.5|46.27|37.31|38.83|34.49|31.55|26.32|25.81|23.43|24.86|32.52|31.88|33.13|31.57|25.73|22.91|16.22|18.25|15.9|15.52|15.43|13.9|14.42|9.85|9.8|11.7|11.79|9.21|10.745|||||||||||||||||19.02|21.3|18.94||
2025-07-04 10:15:24|usa_0495|WDAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.53|61.61|64.62|80.27|82.51|90.9|88.46|82.09|84.96|85.06|76.39|70.7|79.75|74.34|70.72|89.79|68.1|83.73|98.36|100.72|103.06|123.77|117.72|145.97|159.56|192.85|204.52|167.51|164.45|130.22|187.36|215.78||||||||||||||||244.41|258.03|233.53|240||
2025-07-04 10:15:26|usa_0496|ETFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:15:27|usa_0497|ANSS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|2.875|2.0625|2|2.75|2|2.0625|2.5|1.9063|2.125|2.125|2.1563|2.3906|2.2656|3|2.6719|2.4688|2.5313|2.8438|4.0075|4.65|6.5375|6.155|6.625|5.935|5.15|5.7725|6.6375|9.2786|9.3825|9.94|9.5|11.285|15.345|17.54|16.675|19|20.9|24.765|24.455|23.45|22.905|28.425|28.185|32.29|37.47|35.5|43.78|44.11|29.49|24.27|28.7|35.52|39.88|42.83|43.37|42.19|48.99|54.51|56.52|53.98|56.85|63.18|62.12|69.46|67.22|75.62|74.87|85.62|86.05|83.07|74.47|81.2|82.2|86.54|89.12|97.06|92.53|84.05|88.63|95.35|93.88|106.76|124.66|127.91|150.48|159.94|164.16|185.37|150.44|174.49|182.15|206.56|246.38|242.19|268.97|320.47|||||||||||||||||351.1|333.25|330.82||
2025-07-04 10:15:29|usa_0498|NAVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|20.96|21.68|19.13|12.04|11.87|10.24|13.71|14.41|17.19|15.41|14.68|13.28|12.83|12.96|14.17|13.55|11.5|12.44|13.21|12.32|14.15|12.44|7.75|8.74|||||||||||||||||15.58|14.31|13.44||
2025-07-04 10:15:31|usa_0499|CNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5668|2.18|2.2493|2.3293|1.985|2.621|3.395|3.5987|3.625|3.875|4.6937|6.6875|8.05|8.0375|7.2275|6.03|6.7775|6.5|4.4825|6.4175|6.175|5.5525|4.955|6.0025|4.8125|5.145|5.45|4.5675|5.365|4.5525|4.56|4.7175|4.5125|5.4975|5.2925|5.8675|7.4825|8.5275|7.9725|9.0075|12.2|8.7475|10.1625|10.8575|11.49|12.8075|14.23|14.885|15.395|18.505|18.85|24.6625|30.0575|35.57|36.28|28.49|27.575|29.38|34.425|27.96|35.25|36.995|43.215|48.475|50.71|58.235|73.44|66.765|60.89|55.42|46.62|59.45|53.02|64.49|63.14|||||||||||||||||60|58.16|56.44||
2025-07-04 10:15:34|usa_0500|GCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76|17.12|20|22.94|22.09|14.34|18.04|15.24|17.43|16.08|15.21|15.43|13.01|13.79|17.39|17.25|16.76|15.82|13.2|14|8.78|8.43|6.46|5.09|1.45|1.64|||||||||||||||||5.19|4.04|3.54||
2025-07-04 10:15:36|usa_0501|RHI|price_second_month|0|0.302|0.3957|0.4373|0.5441|0.5415|0.5909|0.5596|0.5935|0.5076|0.5285|0.5337|0.4894|0.5128|0.6456|0.6378|0.8043|1.291|1.4732|0.82|1.5565|1.5625|1.6459|1.625|1.3333|1.5833|1.5521|1.3333|1.448|1.2188|0.9688|0.8647|0.8647|0.9271|0.9479|0.9271|1.1667|1.0105|0.9167|1.1667|1.198|1.625|2.1563|2.073|2.4897|2.8333|3.5625|4.146|4.105|3.584|4.73|6.688|6.98|9.355|11|12.417|13.875|14.292|19.459|19.532|22.625|25.313|24|23.5|18|14.1875|13.125|14|21.125|29.6875|31.8125|29.875|24.06|28.2|24.89|26.95|26.01|24.6764|17.32|19.65|13.39|16.95|22.24|22.26|22.47|27.98|24.5|27.03|29.17|24.94|33.68|38.26|35.92|41.04|30.94|38.59|39.07|35.14|31.94|26.96|26.95|24.58|25.6|20.89|15.37|21.39|26.29|22.33|27.9|25.29|21.58|27.72|31.9|27.57|23.92|26.49|28.43|28.42|26.3|28.26|35.55|34.76|35.27|38.63|40.94|45.59|50.21|56.79|61.96|56.37|51.03|51.18|39.39|41.59|38.33|44.87|48.24|46.49|45.3|57.04|57.07|63.68|78.18|61.83|68.19|53.66|53.47|58.2|50.41|50.74|53.2|||||||||||||||||74.61|59.09|45.79||
2025-07-04 10:15:39|usa_0502|PANW|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.57|52.63|54.52|39.56|46.59|57.47|72.69|78.77|98.1|121.8|146.08|174.7|167.81|177.77|159.3|118.42|151.9|127.09|112.87|134.98|139.92|146.76|176.9|201.12|225.77|184.13|242.88|198.54|207.47|231.25|163.96|229.67|237.99||||||||||||||||170.9|181.96|170.64|204.64||
2025-07-04 10:15:41|usa_0503|HOLX|price_second_month|0|||||||||||||||||||||||||||||2.9688|2.7813|1.0313|1|1|0.8438|1.125|1.4688|1|0.8125|0.75|0.6563|0.5313|0.5|0.5157|0.8672|1.2813|1.8125|1.68|2.25|1.3595|2.094|5.2815|6.125|9.875|9.9375|6.25|6.5|6|6.0625|6.469|5.7188|5.25|3.3594|3.2656|2.5156|1.9063|1.2344|1.3125|1.7188|1.4531|2.1094|1.2813|1.4063|1.38|1.545|2.7|3.195|4.125|2.6875|3.44|1.8075|3.1275|4.0977|3.76|5|5.14|4.63|6.2475|9.2375|9.2025|12.0575|17.7775|23.915|19.745|21.59|25.015|27.525|27.01|26.575|33.195|30.155|24.03|21.22|14.06|11.32|12.67|16.46|14.47|17.25|14.9|14.18|16.4|20.18|21.5|16.64|17.61|20.73|16.76|19.63|19.08|21.82|20.75|21.34|22.39|21.78|24.44|24.87|26.8|32.38|35.77|38.81|40.35|34.63|34.41|38.42|38.28|40.58|43.31|38.6|41.72|38.83|37.89|39.76|44.41|47.15|44.01|49.37|51.32|47.12|53|59.72|||||||||||||||||79.5|63.39|62.17||
2025-07-04 10:15:44|usa_0504|CHK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:15:45|usa_0505|CPB|price_second_month|1|3.1875|3.3907|3.8125|3.7969|3.9063|4.25|4.3438|4.5079|4.7969|4.8594|6.1719|7|8.1094|6.8594|7.125|8.6407|8.3594|8.1094|6.9688|6.8438|6.3438|7.4688|7.875|8.3125|12.4688|12.0625|14.6563|12.8438|14.3125|11.4063|14.625|19.6563|18.4688|18.7813|21.25|18|18.0625|20.4375|21.0625|22.1875|19.625|19.25|20.5|19.9375|17.1875|19.75|22|24.1876|24.5|25.125|30|30.4375|35.25|39|40.125|46.375|48.875|49|58.125|56.75|53.125|50.1875|55|40.6875|44.875|39.125|38.6875|30.75|29.125|25.875|34.625|29.87|25.75|28|29.87|26.8|27.66|22.08|23.47|21|24.5|26.5|26.8|27.27|26.8557|26.29|29.89|29.02|30.77|29.75|29.77|32.4|37.11|36.5|38.89|38.95|38.81|37|35.73|33.95|33.46|38.6|30.01|27.36|29.42|32.62|33.8|35.35|35.83|35.75|34.75|33.11|34.55|32.37|33.24|33.85|33.38|34.82|34.89|45.36|44.79|40.71|43.28|44.88|45.81|42.73|44|46.55|47.65|50.68|52.55|63.79|66.53|54.7|60.47|57.24|52.15|46.82|48.11|43.31|40.54|36.63|32.99|38.13|40.07|46.92|49.42|46.16|49.63|48.37||||||||||||||||48.92|41.88|39.92|30.65||
2025-07-04 10:15:49|usa_0508|Y|price_second_month|0||||||||||||||||57.0556|63.465|89.7123|63.7033|69.9533|71.553|68.6179|68.1395|80.2934|82.3453|97.2891|97.0702|82.3453|86.0291|78.1861|78.7991|91.4217|93.6272|93.3823|96.4461|119.6078|118.6275|120.8333|117.6471|130.6373|132.8431|142.1569|138.2353|142.8922|144.3627|143.6276|168.3729|179.4643|174.5509|188.7728|215.8182|219.7214|213.9149|223.0247|233.5131|230.9637|230.8302|259.7826|291.7157|334.3137|348.0392|203.9216|188.4804|178.9216|177.451|177.2059|188.2353|182.2917|161.7647|171.0172|186.3971|198.6275|204.7059|212.0588|187.0196|190.4412|182.2059|179.1667|181.3725|161.1765|173.7745|196.0882|201.9608|230.4804|261.2745|254.9118|277.0294|268.6275|274.7549|291.9118|288.4216|282.3529|276.7647|276.5196|335.8824|382.9608|366.6667|403.9216|400.9804|353.9216|368.1373|313.7255|259.8039|257.4804|254.902|272.1569|261.7255|271.8137|286.3725|291.8137|295.3431|334.0686|333.17|298.96|288|324.64|329|337.15|351|377.87|390|387.09|394.1|385.5|421.12|431.13|456.54|472.54|475.35|469.79|509.36|463.98|544.83|536.2|567.95|645.8|587.34|562.77|584.8|606.15|570.56|631.78|631.03|642.96|663.3|749.31|780.04|672.25|513.1|554.56|||||||||||||||||||||
2025-07-04 10:15:51|usa_0509|ACGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.25|2.1944|1.875|1.9583|1.8264|2.1111|2.4861|2.5556|2.5972|2.7639|2.4167|2.3889|2.1111|1.7778|1.6667|1.4376|1.6944|1.6667|1.6875|1.6667|1.7778|1.8611|1.9667|2.6278|2.9889|3.3|3.1122|3.3611|3.4733|4.1111|3.7778|4.1067|4.7122|4.2733|4.0667|4.3278|4.6089|4.9611|4.8278|5.8289|6.2844|6.3778|6.6233|7.4222|7.1655|7.9878|7.9811|7.7533|7.6089|7.8178|7.7511|7.5322|6|6.3133|7.2189|7.7667|8.22|8.1689|8.8667|10.0333|10.0555|11.2433|11.2267|12.59|12.35|12.7433|13.3033|15.0333|16.3733|17.07|17.77|19.61|18.7067|18.9767|18.5267|19.1067|19.72|21.2967|22.76|24.1567|22.6467|24.22|26.98|27.5733|31.5233|32.4167|32.4467|31.5633|29.4133|26.15|30.57|28.62|32.67|34.43|39.5|41.97|40.43|28.22|31.54|||||||||||||||||100.72|92.91|95.04||
2025-07-04 10:15:54|usa_0510|JBHT|price_second_month|0||||1.5|1.4376|1.5729|1.6667|2.2709|2.073|1.9584|2.2084|2.6667|3.9584|4.2501|4.2084|4.6667|3.7084|3.7709|2.1667|2.8333|2.7084|3.9167|4.0417|3.5417|3.2918|3.4167|3.375|3.4584|3.7084|2.75|2.9167|3.5|3.4584|3.9167|4.4167|5|5.9375|5.0625|6|5.25|5.125|6|5.875|6.0625|4.6719|4.75|3.907|4.875|4.375|4|4.094|4.563|4.75|4.532|3.5|3.469|3.813|4.157|4.063|6.6875|7.4844|4.2344|4.75|5.875|4.2188|3.7031|3.2813|2.875|4|3.375|3.2813|3.9531|5.0225|5.8025|4.475|5.8675|6.8325|5.9275|6.8775|6.135|9.2875|12.4175|13.14|13.685|16.37|16.95|20.1|23.595|20.08|18.07|22.39|23.66|24.47|19.65|21.8699|26.56|29.14|28.77|26.29|27.37|34.84|36.45|27.01|20.38|30.75|28.03|31.86|35.48|34.53|32.75|36.5|41.61|45.85|40.19|45.72|51.21|57.13|52.44|59.45|69.658|73.66|72|75.19|71.87|77.66|75.55|82.53|85.5|84.02|72.78|78.24|76.29|82.72|79.39|95.37|98.17|85.38|98.89|111.14|118.57|128.1|120.75|106.36|107.67|85.14|108.04|115.62|96.44|119.67|140.54|||||||||||||||||189.11|161.19|138.85||
2025-07-04 10:15:58|usa_0511|NWSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|17.86|18.02|17.22|17.62|15.45|17.285|15.34|12.94|14.43|10.89|11.96|14.01|11.54|12.82|13.29|13.3|16.35|16.13|15.4|13.22|12.98|12.98|11.78|13.51|13.04|12.86|11.88|14.985|||||||||||||||||29.35|28.62|28.24||
2025-07-04 10:16:00|usa_0512|FRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|31.82|24.23|28.09|30.37|32.82|32.31|33.4|36.45|37.54|44.21|51.41|51.64|50.86|48.44|51.53|57|60.65|56.6|68.69|59.74|72.41|76.59|81.53|93.83|93.17|97.06|96.48|92.8|100.38|100.5|99.15|103.67|99.41|88.55|108.95|109.97|104.56|115.67|||||||||||||||||||||
2025-07-04 10:16:02|usa_0513|ALNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|6.9|7.75|7.6|9.25|12.69|16.08|13.51|12.79|19.99|18.8|16.53|23.76|32.48|28.4|29.45|34.1|18.25|21.06|21.42|21.24|16.75|17.4|15.35|13.67|9.95|10.01|9.55|7.17|6.76|13.52|10.06|18.18|16.63|23.53|27.84|51|53.56|87.03|55.54|68.46|89.74|101.53|124.81|102.91|104.53|63.9|57.81|70.75|45.65|51.64|74.87|83.14|132.33|120.16|98.1|121.88|73.34|83.53|68.93|80.69|106.91|117.66|136.43|132.64|||||||||||||||||253.07|246.75|304.56||
2025-07-04 10:16:05|usa_0514|LKQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.3125|2.2912|2.185|2.2713|2.995|3.885|4.1675|5.505|5.22|5.3025|6.2075|5.43|6.4|7.685|9.355|10.62|10.84|10.16|5.225|6.035|7.825|8.395|9.01|9.41|9.1|9.3|10.735|12.79|12.81|12.605|14.125|16.155|17.505|19.235|21.46|22.93|24.91|29.51|32.34|26.96|28.14|27.77|28.82|24.575|28.75|29.99|29.79|25.67|32.26|36.23|33.22|31.58|31.27|34.29|38.14|40.1|30.48|33.61|27.84|27.33|26.87|25.4|35.865|32.33|25.78|31.65|||||||||||||||||39.29|42.19|40.47||
2025-07-04 10:16:07|usa_0515|EXR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.8|13.15|15.11|14.14|14.73|14.9|16.93|18.42|19.7|17.91|15.24|14.01|14.83|16.71|14.93|8.85|6.16|7.41|9.37|11.18|11.59|14.37|15.29|15.64|19.19|20.86|21.1|22.8|26.5|28.11|33.85|35.64|37.53|43.61|41.36|40.77|48.02|51.62|52.72|57.06|65.78|70.78|73.48|82.78|82.98|91.97|80.4|69.81|79.19|77.88|77.59|87.42|85.05|93.74|91.84|93.09|99.72|106.98|121.92|106.21|107.31|97.22|104.16|||||||||||||||||170.96|152.56|151.15||
2025-07-04 10:16:09|usa_0517|QSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.69|38.73|38.77|36.61|33.17|41.96|47.68|47.53|56.01|61.67|60.45|64.46|58.59|59.56|57.43|58.33|63.46|68.17|78.48|65.63|58.5|55.5|54.5|||||||||||||||||69.61|65.25|71.41||
2025-07-04 10:16:11|usa_0518|HRL|price_second_month|1|0.4492|0.3906|0.4844|0.4375|0.418|0.5039|0.4766|0.5313|0.5313|0.6406|0.8008|0.9297|1.0742|1.043|1.0703|1.2344|1.4375|1.6484|1.3359|1.5469|1.125|1.1641|1.375|1.3906|1.6328|1.8516|2.1094|1.9531|2.2969|1.8438|2.3906|2.75|2.4219|2.6719|2.6719|2.1875|2.5|2.5156|2.9375|2.8906|2.6406|2.7188|2.7656|2.4063|2.6094|2.8125|3.0938|3.3908|3.2658|3.297|3.0783|3.2813|3.3438|2.922|3.3595|3.2658|3.3595|4.008|4.0938|4.6172|4.3203|3.3828|4.0938|4.4531|5.0313|5.1641|5.0781|4.1094|4.2031|4.1719|4.6563|4.87|6.085|5.905|6.7175|6.8375|5.985|5.47|5.8325|5.2925|5.925|5.745|6.4525|7.3325|7.8103|6.695|7.8375|7.7775|7.3325|8.2475|8.17|8.45|9.285|8.995|9.335|9.2975|9.3375|8.945|10.12|10.415|8.6525|9.07|7.77|7.9275|8.635|8.88|9.6125|10.5025|10.12|11.15|12.815|13.92|14.905|13.51|14.645|14.76|15.21|14.62|15.605|20.66|19.29|21.06|22.585|24.635|24.675|25.695|26.05|28.425|28.185|31.655|39.54|43.24|36.6|37.93|34.81|34.63|34.11|32.14|36.39|34.32|37.21|39.4|42.68|44.76|40.54|43.73|45.11|46.64|48.27|48.89||||||||||||||||31.7|31.37|30.94|30.25||
2025-07-04 10:16:14|usa_0520|FLS|price_second_month|0|2.0545|1.9227|2.1448|1.8879|2.0199|1.7006|1.4785|1.7006|1.645|1.5548|1.8879|1.9088|1.7422|1.5548|1.7214|2.1101|2.0754|2.5404|1.7769|2.5543|3.2762|3.1304|3.3872|3.5191|3.7222|4.1667|3.4444|4.0833|4.2222|3.1667|3.3889|5.5556|5.5556|5.7778|5|5.4444|5.9445|5.0556|5.5556|5.6111|5.6667|5.5|4.9167|5.7778|4.8333|6.1667|5.5833|6.25|7|8.5|9.5833|9.0833|9.4167|9|9|7.4583|9.4167|11.75|8.9583|10.5627|9.7083|6.25|5.9167|5.5208|6.8333|5.2708|5.7917|3.8333|5.3333|6.1667|6.9792|7|10.01|8.3167|8.1967|9.3267|10.6567|6.11|5.0733|3.9867|6.05|7.0167|7.0933|7.2433|6.9833|7.6467|8.4067|8.33|9.8233|12.38|12.4533|17.1333|17.7267|17.0467|17.9467|17.2967|23.1367|23.8033|31.3633|36.3|46.1733|44.04|16.7767|16.8233|24.5233|28.75|33.1533|33.3633|31.7|29.7933|35.1533|41.6567|40.41|31.4467|34.2567|39.5233|34.26|42.5533|46.1833|53.5|56.0433|55.79|71.38|81.21|73.74|75.89|58.87|62.13|55|45.13|46.24|42.02|48.13|48.37|47.45|46.45|48.5|39.28|42.58|42.35|41.34|52.12|48.51|44.41|46.45|42.68|48.7|40.19|26.1|29.68|||||||||||||||||61.02|55.04|49.91||
2025-07-04 10:16:17|usa_0521|PKG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.3125|14.875|13.95|16.15|19.4|17.85|18.19|19.72|19.29|17.55|16.45|17.73|20.45|19.71|23.11|23.5|23.04|23|23.4|21.84|20.53|22.84|23.28|20.93|22.72|22.56|25.38|25.42|25.37|27.58|24.56|26.31|25.44|14.25|12.37|15.37|18.7|20.04|22.46|20.93|23.39|26.25|30.27|28.48|25.35|24.29|29.64|27.08|31.73|36.71|40.64|50.28|54.02|61.77|72.56|67.77|66.12|74.31|82.22|70.08|72.91|68.38|47.39|65.81|79.42|84.67|92.43|100|111.14|112.07|118.86|118.24|112.22|95.43|100.72|88.82|101.25|112.07|99.1|101.7|96.72|||||||||||||||||248.85|213.09|193.17||
2025-07-04 10:16:20|usa_0522|CCK|price_second_month|0|3.7642|3.7329|4.15|4.0875|3.8893|5.0258|4.8382|5.5368|6.5586|7.7264|9.0821|9.6972|11.8869|12.1684|11.6158|13.9723|13.0234|14.5562|10.2499|11.6158|12.6689|12.6898|14.5|15.8333|16.125|18.5|17.875|17.0416|20.3333|19.2501|17.7083|21.2917|24.2917|29.0834|27.7501|30.0416|33.2083|35.75|37.25|37.125|38|35|39.5|37.875|36.125|37.25|37.75|42.625|47|45|41.875|47.125|46.75|47.5|53|55.5|58.25|50.875|48.8125|54|51.875|32.75|33.75|27.75|31.375|26.5625|20.375|14|17.125|12.9375|4.0625|5.66|5.12|3.45|1.01|5.73|8.3|5.82|8.64|5.72|6.63|7.42|7.5|9.4|8.93|9.7|12.8|16.45|14.89|16.89|18.54|18.3|16.13|18.39|20.6|22.79|24.93|24.02|25.66|24.91|28.85|27.74|16.05|21.08|23.5|24.83|25.17|27.32|23.51|27.85|31.03|38.48|40.61|35.47|32.31|36.97|34.09|36.25|37.35|38.87|42.35|43.46|44.14|45.02|48.85|48.27|49.5|53|55.29|49.57|51.91|46.85|52.17|54.23|54.39|53.59|57.74|59.03|59.73|49.84|43.34|42.81|51.28|54.29|55.43|65.84|75.9|70.5|65.43|76.85|||||||||||||||||92.09|89.63|98.5||
2025-07-04 10:16:23|usa_0524|FBHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|22.84|25.37|29.99|34.13|43.26|36.95|43.75|44.81|40.69|43.52|45.13|47.95|46.41|46.32|55.29|51.13|58.67|63.66|56.2|57.83|62.89|62.01|66.87|60.66|57.42|53.27|43.8|48.65|51.02|49.44|64.8|67.11|62.61|85.52|||||||||||||||||||||
2025-07-04 10:16:24|usa_0525|IT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.9063|6.4063|8.5|10.375|11.938|14.188|21.75|27.063|35.75|31.25|36.5|26.5|29.125|26.438|29.125|39.875|33.063|23.125|21.625|22.4375|23|20.9375|11.5|14.3125|13.3125|13.25|8.5|8.5|9.1|9.95|9.95|11.81|11.46|9.41|9.77|7.32|7.44|10.48|12.92|11.3|12.25|11.95|11.9|9.63|9.92|11.24|13.48|14.08|15.65|15.59|19.28|21.16|27.56|22.11|18.89|18.91|21.79|26.41|15.36|10.11|15.35|16.66|18.92|23.79|24.75|28.68|32.17|37.72|39.03|35.62|37.83|40.26|40.68|49.39|47.88|49.76|56.61|57.97|64.65|69.56|71.09|74.59|85.48|83.11|87.48|85.51|93.3|82.4|101.62|91|102.82|103.21|119.6|120.59|120.89|113.41|132.74|149.76|153.19|142.3|151.3|133.67|160.46|129.39|121.7|129.82|||||||||||||||||517.93|498.32|436.42||
2025-07-04 10:16:27|usa_0526|FMC|price_second_month|0||||||||||||||2.1939|2.784|3.7069|4.3575|5.462|3.9338|3.6312|3.9944|4.1759|3.828|4.5996|4.6298|5.7949|4.6298|4.4029|4.4937|4.2819|3.6161|4.4785|5.0989|5.8402|5.5982|5.8402|6.0218|5.7495|6.037|5.6284|5.4771|5.9764|5.5831|5.9159|5.8402|7.0809|7.0506|7.081|8.3944|10.0407|9.6332|9.5191|8.7693|8.427|10.0733|8.9649|9.3887|10.8313|9.5273|9.4376|9.9674|6.7482|7.5794|6.6748|8.6308|7.5957|6.3244|6.2999|7.9217|8.8427|8.8508|10.0094|9.9521|8.1486|6.9829|8.1789|7.6914|6.1336|6.1401|3.3647|4.5043|5.3926|6.4868|8.1139|8.7898|10.0161|10.7354|10.6943|12.0137|12.3409|11.5198|13.175|13.9897|13.2422|15.3568|15.9483|18.1257|19.4993|23.7111|24.5301|32.0568|31.8662|18.936|17.519|23.5508|20.6693|24.2615|24.7728|26.2374|26.987|33.7208|33.5561|36.5503|32.9018|36.364|42.8854|44.1724|47.0756|48.0636|52.2234|54.3467|57.7266|63.1431|66.8869|66.3496|57.3193|47.145|54.9533|49.5455|36.6673|37.2393|32.6202|41.1565|40.6799|48.6356|49.9355|65.3183|74.7213|81.8104|68.0135|75.4753|74.054|71.7054|77.56|73.45|86.33|97.96|93.1|98.41|106.86|||||||||||||||||59.09|36.9|40.56||
2025-07-04 10:16:30|usa_0527|AGNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.74|19.94|16.1|19.74|25.86|26.2|24.96|25.42|27.24|29.31|29.1|30.37|28.74|28.18|30.79|32.54|34.4|31.36|32.78|26.4|22.57|20.52|22.38|23.56|23.51|23.075|21.435|20.73|19.08|18.07|18.18|18.89|19.53|19.01|19.63|20.54|21.22|20.07|17.94|19.26|19.14|17.7|17.71|16.87|15.08|17.46|18.51|13.09|14.09|||||||||||||||||9.66|10.43|8.94||
2025-07-04 10:16:32|usa_0528|DISCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.905|7.24|6.92|6.91|7.74|8.03|11.6|12.37|11.615|11.285|12.705|9.83|6.425|7.755|11.13|12.315|15.975|14.47|18.23|18.875|20.6|21.865|21.82|20.795|20.29|22.865|24.76|26.775|28.755|36.655|39.575|39.095|42.615|41.23|36.835|43.91|32.53|32.335|32.98|26.05|30.1|25.19|27.85|26.39|27.65|29.62|26.2|22.49|17.97|24.31|21.9|29.55|30.13|29.09|27.47|28.28|33.12|29.98|21.965|22.13|||||||||||||||||||||
2025-07-04 10:16:33|usa_0530|GRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.4221|8.5912|9.7579|10.5357|9.2806|10.6091|10.6342|10.4837|13.8069|14.597|16.8417|14.898|10.3333|13.2426|10.7847|14.296|15.3494|10.9352|8.076|10.0825|6.3705|1.856|1.6212|1.4527|1.3002|1.252|1.8058|2.175|1.7256|1.7577|1.9663|2.6164|2.7047|2.183|2.2874|2.5201|6.1157|10.9151|7.8974|8.2827|8.4673|6.9744|8.1462|11.3967|8.1863|14.7435|19.7757|21.7259|17.9297|21.6778|17.0388|21.734|21.0999|4.1173|4.4945|10.4175|13.4272|18.3471|23.2428|20.5702|20.3054|26.8625|30.5303|37.5529|31.6378|33.4436|45.7151|42.1356|46.3572|52.5451|57.4489|67.8263|64.4876|77.0721|81.3338|73.9019|79.4798|77.1042|79.5761|78.597|79.4076|78.8297|68.74|77.64|78.13|65.26|70.84|71.69|71.48|73.31|66.18|71.59|70.66|63.84|77.67|70.48|67.71|66.83|56.56|52.2|40.71|||||||||||||||||||||
2025-07-04 10:16:35|usa_0531|GT|price_second_month|0|16.5|15.25|16.5625|13.0625|11.8125|13.625|12.4375|14.1875|14.8125|13.9375|14.375|17.75|15.5|17.375|21.5|26.375|33.375|35.25|24.3125|29.5625|31.375|29.8125|23.9375|23.875|26.6875|26.9375|23.125|16.875|17.875|11.375|8|10.3125|13.125|19.125|23.9375|32.1875|35.5|31.5625|35.9375|33.625|39.75|42.25|44.5|45.25|38.75|35|33.875|36.875|42.125|40|42.38|47.375|50.5|45.625|48.5|52.75|58.5|61.625|60.6875|69.125|71.875|49|56.75|46.25|59.6875|56.125|33.75|22.6875|24.875|23.375|16.95|25.5|29.11|24.5|22.4|27.5|21.9232|13.52|8.24|4|6.52|7.12|6.75|8.42|8.735|10.98|12.62|14.46|14.39|16.8|17.13|14.33|12.72|13.6|16.85|24.62|35.47|27.66|28.75|27.1|25.41|19.61|6.43|4.44|11.45|16.49|13.71|12.99|11.9|9.24|9.56|14.18|17.73|12.46|13.99|12.86|10.45|12.2|12.6|12.985|15.14|20.12|22.26|26.87|26.37|25.97|27.41|26.73|31.845|29.77|34.88|30.12|27.97|29.35|30.69|35.05|32.22|30.3|32.37|28.94|24.43|22.69|23.16|19.78|13.41|11.47|15.99|9.685|7.61|9.595|||||||||||||||||10.74|9.45|11.41||
2025-07-04 10:16:38|usa_0532|VRSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|7.875|9.3125|22.25|27.9688|54.1563|93.5|253|117|193.75|85.75|47.6875|61.97|39.74|40.02|23.53|10.02|6.4|9.14|7.32|12.439|14.15|14.95|17.45|17.37|16.9|32.9|26.75|32.22|22.26|22.11|24.17|22.3|19.06|23.15|26.25|27.94|30.51|38.65|36.06|39.54|31.67|21.43|19.2|23.18|20.76|22.45|24.12|26.83|29.19|35.5|36.98|36.22|31.15|31.5|36.95|39.93|47.2|40.87|46.14|47.31|48.9|56.58|55.51|49.92|55.915|59.87|62.16|63.51|70.93|88.54|79.68|84.56|74.32|79.9|82.47|89.05|102.52|115.77|116.02|128.21|158.11|150.33|175.4|194.73|203.85|188.44|189.75|208.22|206.99|||||||||||||||||187.18|237.88|272.47||
2025-07-04 10:16:41|usa_0533|NYCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4167|1.5278|1.7499|1.4516|1.5825|1.8055|2.0274|2.2353|2.2913|2.6592|2.7779|3.4818|4.2038|4.5558|5.9867|5.8337|6.6257|7.3336|5.9167|7.4996|7.2656|7.9056|6.8747|7.2496|4.7508|4.9378|6.5937|7.7346|9.7965|12.3894|13.9233|12.8804|16.5032|15.9802|17.5551|15.6822|16.0932|20.7745|23.0694|29.1373|35.12|23.42|21.35|19.78|18.36|18.22|17.58|16.65|16.87|16.66|16.41|16.16|16.74|17.48|17.69|18.61|16.33|20.52|16.49|13.05|9.85|11.06|10.64|11.69|15.49|16.05|15.89|16.8|18.66|16.2|12.81|12.04|13.01|12.35|13.26|13.01|13.5|13.08|14.65|16.52|15.98|15.28|15.95|15.89|16.61|17.74|17.66|16.4|15.13|15.74|15.11|15.98|15.28|12.92|12.05|13.34|13.62|11.59|10.77|10.63|12.51|9.93|11.54|11.92|10.81|10.05|9.05|||||||||||||||||||||
2025-07-04 10:16:43|usa_0534|CDK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|46.83|54.45|44.79|48.3|43.16|55.3|58.38|58.65|66.43|61.13|63.11|69.01|70|63.81|61.78|49.08|58.41|49.92|43.23|54.53|45.67|39.64|46.64|||||||||||||||||||||
2025-07-04 10:16:45|usa_0535|SPLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.06|36.36|45.87|48.11|72.71|95.5|50.039|45.29|67.1|67.25|68.3|59.16|59.5|35.24|57.45|58.77|57.38|61.73|61.6|65.6|79.49|93.2|111.5|125.76|111.73|134.56|122.19|112.97|147.52|155.62|181.15|203.62|||||||||||||||||||||
2025-07-04 10:16:46|usa_0536|JLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.875|35.875|37|37.25|28.938|28.375|29|12.75|12.375|12|15|14.625|13.9375|12.57|12.55|15.05|16.24|17.21|23.12|21.8|16.13|13.72|15.5|17.81|19.15|23.07|23.05|32.15|35.9|41.17|42.41|48.12|49.97|68.23|80.38|79.86|89.55|108.15|115.82|109.03|73.65|75.74|68.94|47.22|24.53|22.89|34.31|41.94|51.34|64.07|71.59|79.23|80.36|102.57|92.2|66.91|57.51|81.41|71.69|71.11|78.24|98.44|92.94|85.59|97.79|121.8|121.09|135.66|143.31|161.66|172.74|148.11|157.62|104.18|117.86|116.55|101.25|116.16|114.48|121|151.97|159.44|163.41|154.14|141.66|164.28|129.69|137.23|168.08|165.85|104.2|94.43|||||||||||||||||280.6|271.89|222.7||
2025-07-04 10:16:48|usa_0537|AJG|price_second_month|0||||||2.6563|3.4063|4.5938|5.4688|4.7813|5.9063|7.0313|6.4375|7.25|7.3125|7|5.25|5.3438|4.125|3.6875|4.1875|4.3438|4.4063|4.5625|4.9063|5.5938|6.2813|5.7188|5.5938|5.0625|6.0313|6.375|5.5313|5|5.5|6.0313|5.8125|6.5625|6.9063|8.375|8.3438|7.875|8.5625|7.5625|8.0313|8.1875|7.844|8.75|8.719|9.188|8.188|9.782|8.032|8.5|7.688|7.688|7.938|8.938|8.938|10.3281|10.7813|9.25|11.5938|11.9375|12.1719|13.6563|13.5938|12.7813|19.2188|24.5|29.5|25.53|27.5|26.51|36.5|34.86|35.25|28.96|28.17|24.47|27.25|27|31.3|33.65|31.85|31.86|30.65|29.86|27.62|28.56|30.45|29.49|26.58|26.8|29.29|28.63|29.4|29.53|26.28|23.6|25.53|26.48|24.8|15.87|20.95|23.77|22.4|23.73|24.69|24.85|28.08|31.4|28.71|28.21|30.98|34.12|34.74|35.72|36.52|38.48|43.68|41.34|46.54|46.2|45.83|47.23|47.95|46.99|48.45|43.72|43.75|39.85|48.33|49.41|50.35|56.95|56.73|57.9|65.83|69.11|66.28|72.14|77.07|80.28|84.2|90.71|93.27|97.49|94.28|105.3|||||||||||||||||312.24|337.74|347.44||
2025-07-04 10:16:52|usa_0538|HAS|price_second_month|0|1.1011|1.4813|1.4073|1.4813|2.1107|3.1106|3.4994|4.5919|5.4991|4.8881|5.2769|6.2583|7.3321|8.1097|6.9988|7.6284|6.7397|7.0359|3.5179|3.8513|4.4437|4.3696|4.5919|5.0733|6.3693|6.6656|6.2213|5.5917|6.2954|4.2956|4.5548|7.2211|9.0726|7.9987|10.5167|11.5166|13.1089|13.2755|15.7752|13.5533|15.9417|16.8306|17.1083|15.6641|14.6642|13.9421|13.111|14|15.667|14.445|13.555|15.333|16.778|16.333|18.278|19|19.3333|17.917|19.375|24.167|25.5|22.321|23.5|24.709|28.75|24.4375|21.5625|15.75|16.375|12.3125|11.5625|12.28|15|17.34|16.45|14.31|15.3|13.15|12.82|12.11|16.01|18.5|22.11|21.87|19.66|18.53|19.03|21.12|20.18|20.7|20.42|20.29|18.54|20.3|26.75|28.27|32.15|28.21|27.77|25.77|36.24|37.4|26.8|22.89|25.41|28.39|29.65|35.78|40.15|40.36|47.66|44.9|45.74|38.74|35.81|35.32|35.42|37.51|38.46|40.02|44.48|45.58|53.82|55.16|53.7|52.655|59.2|62.315|72.13|74.59|73.09|75.87|87.29|81.74|85.39|96.87|105.26|98.25|93.02|95.57|86.75|99.31|91|84.9|95.14|110.47|101.7|77.25|73.51|78.94|||||||||||||||||65.15|65.11|66.71||
2025-07-04 10:16:55|usa_0540|SNPS|price_second_month|1|||||||||||||||||||||||||||||||||||||7|7.375|8.6563|8.375|11.375|11.875|11.3125|10.9375|9.375|11.3125|10.938|11.938|15.6563|15.375|19|16|19.875|23.0625|23.125|12.5|18.375|21.25|17.875|16.375|22.875|16.6563|27.125|26.875|27.5938|28.0781|33.375|24.375|17.2813|18.9375|23.7188|23.4688|24.195|20.055|29.535|27.58|27.405|19.075|23.075|21.2855|30.965|30.91|33.86|28.73|28.43|15.76|19.55|18.1|16.67|18.9|20.06|22.35|18.77|19.72|26.73|26.23|26.43|27.08|25.93|22.71|23.9|19.95|18.52|20.73|19.51|22.42|22.28|22.37|20.87|24.77|26.91|27.65|25.71|24.36|27.2|30.66|29.43|32.995|31.8354|35.88|35.75|37.7|40.57|38.41|38.82|39.695|43.47|46.32|50.65|46.18|45.61|48.44|54.08|59.35|58.86|72.13|72.93|80.53|85.24|83.24|85.57|98.61|84.24|115.15|128.69|137.25|139.2|128.79|195|213.98||||||||||||||||506.39|485.36|428.85|512.68||
2025-07-04 10:16:58|usa_0541|TMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:16:59|usa_0542|FTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:17:00|usa_0543|DISCK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.565|7.34|10.125|12.115|14.025|14.1|15.47|16.9|17.755|19.17|19.415|19.33|18.205|21.275|23.695|25.19|27.53|32.425|35.005|35.765|40.235|38.16|37.84|42.91|33.92|30.71|30.61|24.21|29.25|24.69|26.77|24.82|27.12|28.07|25.53|20.85|17.78|22.98|19.94|26.13|27.93|27.51|25.91|24.89|30.98|26.3|19.79|20.68|||||||||||||||||||||
2025-07-04 10:17:01|usa_0544|HFC|price_second_month|0|||||||||||||||||||||||||||1.711|1.5391|1.6094|1.5547|1.25|1.7344|2|1.9141|1.75|1.6875|1.586|1.4375|1.7813|1.6485|1.8281|1.7969|1.8281|1.8281|1.8985|1.6407|1.6095|1.4768|1.5313|1.4143|1.375|1.383|1.6875|1.7735|1.672|1.672|1.5625|1.6367|1.6875|1.6915|1.711|1.3282|1.0157|0.7852|0.7969|0.8828|0.8984|0.8281|0.625|0.8047|0.8359|1.3031|2.6812|2.6437|2.3462|2.35|1.87|2.1437|2.7325|2.7813|3.64|3.0725|3.32|3.6563|4.3438|5.12|7.0425|9.425|9.5575|14.085|15.205|14.925|20.8575|22.91|27.005|27.735|35.045|33.325|24.225|26.695|21.225|16|9.095|11.655|12.095|11.42|12.725|12.84|12.95|13.005|17.97|28.57|31.155|35.88|23.25|32.63|29.48|40.29|45.33|56.2|49.5|44.48|47.98|45.57|49.25|50.03|40.82|43.99|41.65|46.86|48.08|33.82|26.76|25.88|28.77|29.28|23.9|31.31|44.48|42.83|77.18|74.52|62.47|51.2|37.98|44.36|51.55|33.68|31.45|23.87|||||||||||||||||||||
2025-07-04 10:17:05|usa_0545|MD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5078|3.2969|5.6719|3.7344|2.0938|1.9688|1.6563|3.2188|4.3594|5.375|6.65|8.775|8.7325|9.625|9.4225|8.24|10.1225|6.7325|9.4225|11.03|13.415|14.995|16.525|16.9325|15.575|17.1225|18.4075|18.5675|21.1375|23.42|22.055|22.795|23.745|27.515|28.29|29.5|31.51|33.5|26.385|27.755|14.67|18.605|20.285|26.19|28.305|27.175|27.58|24.565|30.56|32.125|36.55|32.655|32.515|37.195|30.915|34.5|38.975|43.48|46.6|49.15|55.315|60.29|56.89|57.03|63.9|70.91|70.3|80.55|74.97|64.97|68.25|65.89|63.92|71.19|54.47|43.32|49.49|54.98|46.87|46.8|39.47|36.72|26.02|21.08|26.55|17.09|15.88|19.06|||||||||||||||||14.96|14.77|14.15||
2025-07-04 10:17:08|usa_0546|ADT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|9.21|7.48|8.1|6.11|4.72|9.48|6.44|6.92|10.65|||||||||||||||||7.62|8.19|8.32||
2025-07-04 10:17:10|usa_0547|WSM|price_second_month|1||2.1747|0.9033|0.6879|0.8408|0.8268|0.6879|0.9038|1.1216|1.0707|1.27|1.6498|1.7562|1.9555|1.8072|2.6227|2.4743|2.0017|1.7794|1.9785|1.9785|2.1777|1.9183|2.3492|3.2636|4.1167|4.1537|4.5617|5.2663|3.1132|4.4474|6.3377|4.0027|3.8915|3.7247|3.3913|2.6129|2.7519|2.8908|2.9464|3.6692|5.476|9.1729|10.5071|10.0901|17.0938|15.032|12.5|11|10.376|9.25|11.376|11.814|14.188|18.188|14.376|21.376|21.376|20.938|28.938|31.814|10.6563|20.1563|14.125|17.4063|24.2813|23|15.5|16.2188|17.375|10|13.125|19.41|11.905|21.45|22.995|30.66|23.63|27.15|21.8|29.2|26.98|34.77|34.2|32.96|37.55|35.04|36.75|39.57|38.35|43.15|42.4|34.05|32.39|31.44|35.46|31.58|32.62|25.9|24.24|19.84|16.18|7.86|10.08|11.87|20.23|20.78|26.29|24.82|31.7|35.69|40.5|36.49|30.79|38.5|37.48|34.97|43.97|43.77|51.52|55.89|56.2|58.28|66.64|71.78|66.57|75.68|79.71|82.27|76.35|58.41|54.74|52.13|51.08|48.39|53.62|48.5|49.86|51.7|52.76|61.38|65.72|50.45|56.27|65|67.98|73.44|42.52|82.01|90.44||||||||||||||||154.92|185.18|158.1|163.37||
2025-07-04 10:17:13|usa_0548|XRAY|price_second_month|0|||||||||||||||||||0.5625|0.6772|0.7083|0.6667|0.6042|0.6146|0.5938|0.8959|0.9688|1|0.9583|1.1042|0.8959|1.2084|1.5208|1.8125|2.2917|3|3.3438|4.2709|7.7084|6.4375|6.4792|6|6.75|6.9792|6.2396|6.0417|4.8333|5.5415|6|6.2085|5.9795|6.6045|7.1667|6.75|7.75|8.7085|8.375|9.375|9.0415|10.3333|11.25|7.1146|8.9583|8.5|9|8.25|7.9792|8.5417|10.2292|11.125|12.0625|12.5417|14.68|14.8733|15.5233|16.585|20.03|19.835|16.775|17.44|18.71|21.875|22.515|21.95|24.705|25.475|26.305|27.485|28.525|26.485|27.81|28.495|29.9|32.58|31.93|31.54|36.1499|39.38|42.78|39.04|40.54|39.19|26.08|23.12|29.26|33.72|33.32|33.09|32.43|27.78|30.92|37.37|39.24|35.2|36.11|38.71|37|36.27|39.7|41.42|41.76|41.99|47.56|45.38|47.29|47.705|54.98|53.01|52.035|52.41|60.66|60.96|62.16|61.46|58.18|63.52|63.52|56.57|67.01|56.06|43.81|39.92|37.78|41.76|53.87|52.15|56.54|49.24|46.52|44.87|||||||||||||||||19.65|16.55|15.98||
2025-07-04 10:17:16|usa_0549|IDXX|price_second_month|0||||||||||||||||||||||||||||||||||1.0313|1.25|1.2109|1.5|1.5156|1.8672|2.0469|2.4688|2.8281|3.25|3.8438|4|4.0313|4.2813|4.75|5.625|8.4688|11.125|12|10.875|9.6875|8.75|9.3125|3.5313|4.7032|3.9845|3.9219|5.5625|4.375|6.5|5.5938|6.375|4.25|4.6406|7.3906|6.25|6.5313|5.6875|5.8906|7.4375|6.0475|7.25|6.52|7.9|7.2725|7.8275|9.115|8.91|10.3775|11.8375|12.7675|16.435|12.1775|12.9|13.8625|14.4325|16.01|17.8875|19.645|19.1075|23.0025|21.1625|21.545|22.0725|27.9375|30.25|27.735|25.25|28.15|15.455|15.05|21|25.38|25.025|26.4|31.62|27.635|32.105|38.85|39.36|39.89|37.595|42.875|42.42|47.53|46.735|46.06|41.22|46.91|52.08|62.95|64.24|61.985|74.675|78.415|67.8|71.47|70.82|73.16|87.57|112.68|117.65|144.94|168.39|155.43|156.41|187.23|208.21|254.04|203.76|211.03|249.77|289.74|251.58|254.51|308.88|391.06|||||||||||||||||421.75|437.11|513.36||
2025-07-04 10:17:19|usa_0550|AYI|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4487|15.3205|12.7393|10.2831|11.174|11.8651|14.8209|17.6519|21.3238|20.5828|19.4004|21.2905|22.1481|21.0241|23.3388|23.0807|31.4986|34.4878|35.387|41.2488|47.735|50.9656|54.1463|38.4511|41.84|47.84|42.41|33.09|28.91|28.92|28.53|31.96|37.97|45.76|39.6|49.66|55.42|58.19|50.53|45.78|58.2|55.58|60.43|64.29|68.23|72.37|88.34|103.39|130.73|123.91|114.36|138.41|150|165.6|192.27|209.06|206.51|256.48|266.7|246.48|208.9|174.7|206.25|167.2|166.72|132.03|130.93|124.44|115.55|141.23|135.17|128.63|122.78|86.59|102.51|94.69||||||||||||||||300.69|332.39|243.61|305.38||
2025-07-04 10:17:22|usa_0551|VMW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.62|59.86|65.39|38.49|19.76|21.45|27.85|31.6|42.57|48.16|59.78|79.17|81.52|84.53|97.32|82|92.06|98.09|94.89|95.15|92.68|71.34|72.42|84.31|80.79|95.82|98.64|102.57|87.96|85.16|87.78|82.01|58.35|48.65|60.56|74.56|81.61|92.35|96.74|99.93|127.34|123.6|136.4|151.68|152.2|170.76|191.09|148.15|155.62|159.87|156.27|138.85|||||||||||||||||||||
2025-07-04 10:17:23|usa_0552|VAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:17:25|usa_0553|HP|price_second_month|0|3.6595|4.6659|3.6824|4.1169|4.1399|4.0255|3.385|3.6824|3.6595|3.5223|3.6595|3.4765|3.5223|3.568|3.7967|4.4829|5.1462|5.4893|3.4308|4.2542|4.2084|4.1169|3.5909|4.0712|4.9861|5.5808|5.1691|6.5871|6.2212|5.901|4.9632|5.3292|4.7803|4.4829|3.751|3.7739|4.3457|4.643|4.4372|4.9861|6.4041|6.5643|4.9861|4.8488|4.7803|4.8488|5.1231|4.7574|5.4665|5.2377|4.9861|6.1071|6.6331|7.2276|9.8348|7.7308|10.2695|12.9228|13.9177|10.5897|9.2403|5.9467|6.3127|5.9696|8.5312|10.0865|8.2796|9.7434|13.6317|13.5173|10.9099|18.9892|14.4697|11.1835|10.3088|12.3472|13.9793|13.3426|13.66|13.75|15.44|14.625|12.05|14.86|12.475|12.93|16.315|20.02|20.735|29.71|29.01|32.885|32.88|24.53|26.57|27.14|33.89|31.49|34.55|44.83|62.65|57.12|25.36|23.66|34.97|33.46|37.55|40.52|37.68|37.04|45.36|64.99|62.68|57.02|56.96|61.3|45.3|45.64|52.2|66.26|61.74|63.04|77|98.75|109.95|105.05|69.55|67.06|72.99|59.01|58.25|52.97|61.15|60.46|75.65|68.37|52.66|42.34|58.58|64.55|66.38|65.57|60.6|54.2|48.91|37.59|39.53|36.89|20.13|16.48|||||||||||||||||34.63|26.51|15.25||
2025-07-04 10:17:28|usa_0554|MSCI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|35.22|30.08|11.88|15.76|21.83|28.88|30.87|29.58|29.03|29.9|34.3|36.01|36.34|34.46|31.98|35.21|34.07|35.04|26.15|33.42|34.24|38.08|43.1|43.72|42.56|45.87|48.01|56.11|63.42|60.52|69.52|68.58|78.94|89.97|80.01|94.59|98.91|112.99|127.5|141.52|158.36|177.65|149.83|175.17|218.86|234.63|257.97|295.44|326.17|363.99|||||||||||||||||609.63|590.51|564.02||
2025-07-04 10:17:30|usa_0555|RJF|price_second_month|0|||0.6306|0.4977|0.4016|0.4812|0.3949|0.549|0.5556|0.5999|0.7172|0.9357|0.9798|0.7907|0.7324|1.2072|1.0974|1.1632|0.5707|0.5999|0.578|0.5561|0.5853|0.8047|0.8852|1.0682|0.9583|1.0168|1.1999|1.0389|0.9438|1.4047|2.0082|2.0631|2.2167|3.1276|2.7819|2.5514|3.0453|2.8806|3.1276|3.3909|3.4568|3.2345|2.9136|3.1605|2.8393|3.506|3.63|4.346|4.4687|4.37|4.494|4.6173|5.6047|6.5927|8.148|8.5926|10.574|11.8147|13.4447|7.6389|11|8.1111|9.8333|8.6945|8.3611|8.7778|8.7222|12.6667|12.5556|14.7111|12.9333|12.5867|14.3556|14.1333|14.8889|12.5333|14.2222|11.3245|13.56|15.8978|16.4267|16.9867|17.2|16.1467|19.72|20.3067|17.94|20.22|24.16|28.6533|29.31|27.72|31.51|30.1|33.31|32.79|32.48|22.47|29.75|30.83|21.97|13.96|15.9|22.75|24.29|25.86|28.27|23.08|28.68|38.32|35.74|28.08|29.81|35.37|34.18|35.2|37.75|43.88|43.97|41.83|48.18|52.78|48.4|54.64|56.3|57.13|58.12|52.99|58.73|43.84|56.07|58.17|71.94|78.56|72.27|78.32|88.3|92.71|96.56|93.04|79.73|82.58|82.58|78.51|89.82|83.63|69.28|75.72|||||||||||||||||169.28|154.67|146.98||
2025-07-04 10:17:34|usa_0556|TOL|price_second_month|1||||||||||||||2.046|2.858|6.875|4.5626|4.875|2.625|3.125|3.1876|2.625|2.375|2|2.4376|2.1876|1.625|1.75|1.6876|1.125|1.3126|3.3126|4|4.0626|5.625|6.25|4.5626|4.1876|6.6876|6.875|6.375|7.25|8.5626|6.9376|6.375|5.6876|5|5.814|8|9.626|11.5|8.626|8.188|8.314|9.75|9.126|9.188|11.626|13.376|14.064|14.344|5.7344|5.6406|4.5313|5.3594|4.7656|4.6563|5|5.125|8.5938|10.2188|9.625|9.8275|7.4175|10.975|12.4625|14.65|10.87|10.1|9.65|14.155|15.21|19.88|22.715|21.1851|23.165|34.305|39.425|50.775|44.67|34.64|34.63|25.57|28.08|32.23|27.38|24.98|19.99|20.06|23.48|18.73|25.23|21.43|18.16|16.97|19.54|18.81|20.8|16.36|19.02|19|19.77|20.74|14.43|20.42|23.99|29.73|33.23|32.33|34.24|32.63|32.43|37|35.9|36.9|31.16|34.27|39.34|38.19|34.24|33.3|29.51|26.91|29.86|31|36.11|39.51|41.47|48.02|43.25|36.99|33.03|32.93|36.2|36.62|41.05|39.51|19.25|32.59|48.66||||||||||||||||154.49|125.95|105.59|114.13||
2025-07-04 10:17:37|usa_0557|IRM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1289|4.2626|5.555|5.056|4.9201|5.3511|6.9379|6.0765|7.5727|7.6186|8.0943|8.5706|7.7543|8.6896|8.0094|8.7236|9.7439|9.0127|9.0127|10.3119|10.8805|11.6451|11.6723|12.3906|12.7212|12.0723|13.468|12.9946|15.9045|15.3168|15.0189|17.5452|18.0676|18.9165|18.4451|16.6391|17.5697|20.9673|25.9443|26.5381|22.865|23.6915|26.3912|26.6208|25.1056|25.6198|32.3049|30.9458|27.0891|26.3361|19.1276|18.2002|25.0689|25.6749|22.7824|21.6254|22.2681|20.1194|20.9275|24.4904|30.3765|29.8806|26.2351|28.5124|26.2626|30.2571|32.6|34.71|37.1|26.98|28.08|28.26|30.55|35.57|37.2|39.08|36.5|30.22|28.7|28.63|36.62|38.4|33.08|36.35|34.72|39.51|41.44|33.17|33.26|36.31|33.44|35.72|30.73|31.72|31.98|34.33|25.7|30.1|||||||||||||||||123.67|93.17|98.71||
2025-07-04 10:17:39|usa_0559|LNT|price_second_month|0|6.25|6.375|7.0313|6.875|6.625|6.9688|7.125|7.4688|9|9.1563|9.7813|11.3438|11.9063|14.2813|13.2188|13.0313|11.8125|12.0625|11.125|11.875|11.0938|11.4375|11.25|11.3125|11.625|11.625|11.5|11.375|11.0625|10.625|12.125|12.8125|13.25|14.0625|15|15.6875|17.0625|17.1875|16|17.4375|17.125|18|15.75|14.5|13.8125|14.9375|13.8125|15.0625|14.5|14.25|15.5|15.5|15.125|15.25|14.0625|13.875|13.8125|13.844|15.25|15.9375|15.0315|15.0625|15.1875|13.7813|15.0938|14.4688|13.5313|14.0625|13.8438|14.625|15.9375|16.5|15.375|15.19|14.05|14.505|13.76|10.425|8.14|7.88|9.99|10.465|12.225|12.875|12.49|12.995|13.64|13.375|13.8|15.025|14.175|16.55|17.2|18.295|19.45|20.91|21.6|18.94|20.76|17.37|18.77|17.475|15.935|11.565|11.865|13.17|13.74|15.815|16.07|17.51|18.155|19.69|20.565|20.285|21.105|21.32|21.845|22.04|22.41|23.845|24.63|24.805|25.75|27.12|29.15|29.245|31.435|31.8|30.65|28.335|30.095|33.975|37.05|37.95|35.92|39.48|41.47|42.74|45.11|38.65|41.42|42.84|45.39|45.87|47.46|52.45|53|52.12|49.36|54.15|||||||||||||||||63.2|64.53|62.23||
2025-07-04 10:17:42|usa_0560|WBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:17:43|usa_0561|PNW|price_second_month|0|18.9375|18.2813|16.5|14.1563|12.8438|13.875|15.6563|15.8438|18.8438|18.2813|19.7813|21.5625|20.7188|23.9063|21.8438|23.8125|23.25|22.4063|20.4375|20.625|17.625|17.0625|11.9063|11.25|9.6563|9.5625|3.9375|9.0938|12|12.0938|11.125|11.75|10.5|11.75|16|18|17.875|19.5|19.625|21.5|22.125|25|21.125|21.375|17.375|18.5|19.375|21.5|23|24.875|27.25|28.25|26.5|28.75|31.125|31.25|29.375|32.313|38.563|40.813|44.938|43.1875|45.5625|36.125|41.875|38|33.1875|27.625|35.75|41.1875|46.5625|46.45|49.95|44.61|41.75|40.56|40.11|33.41|32.12|30.54|37.86|34.3|39.37|39.09|40.29|42.21|44.2|41.75|44.12|44.93|41.49|41.05|39.39|45.94|49.34|47.42|46.43|39.84|42.86|35.55|33.78|35.19|30.4|26.26|27.65|32.91|35.09|36.41|35.11|39.85|40.42|42.23|45.26|44.24|47.41|47.03|49.38|51.37|51.46|55.94|56.48|54.27|53.36|55.65|55.42|56.95|63.23|64.08|60.92|59.53|63.36|68.83|73.59|75.04|73.93|82.19|88.35|89.97|91.81|76.96|79.61|78.55|89.36|93.74|93.91|95.31|87.39|89.49|77.9|73.35|||||||||||||||||93.7|92.54|91.23||
2025-07-04 10:17:46|usa_0562|RLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.24|53.06|41.9|47.87|45.22|37.13|40.46|46.29|47.84|46.53|39.17|41.51|31.04|32.8|27.38|24.34|27.7|30.3|33.97|27.18|25.55|23.98|21.4|19.26|18.19|7.24|5.95|10.5|13.04|6.31|11.45|||||||||||||||||||||
2025-07-04 10:17:48|usa_0563|HII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.57|30.62|31.75|35.88|36.61|39.69|40.85|44.95|55.73|63.92|81.86|97|99.28|102.51|110.13|139.67|122.33|104.87|133.85|132.88|153.41|165.42|180.55|218.5|194.08|210.55|239.68|262.01|222.69|240.98|215.5|217.11|204.59|202.61|249.4|222.83|193.42|158.94|||||||||||||||||197.92|175.58|223.06||
2025-07-04 10:17:50|usa_0564|LAZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.06|28.77|38.7|41.4|38.07|45.42|55.05|53.88|39.93|48.38|36|37.8|40.78|31.26|28.04|28.28|39.18|38.12|35.83|35|32.41|35.81|43.8|38.95|27.03|23.82|29.96|23.39|29|29.55|36.71|34.3|35.49|41.6|44.46|50.29|53.96|51.52|51.1|56.35|45.72|42.71|32.4|35.18|37.61|38.74|43.37|44.62|43.08|47.93|55.83|54.07|47.7|39.59|36.73|33.27|34.34|37.58|35.82|26.79|31.5|||||||||||||||||58.07|50.15|43.4||
2025-07-04 10:17:52|usa_0565|FDS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.083|4.583|4.167|6.042|6.25|6.25|8.153|8.667|6.2778|16.1111|16.6458|16.5625|18.9583|23.5|20|21.0417|26.1|23.1067|22.5|21.9867|18.4|25.0667|24.4333|16.7133|18.2333|17.9|22.8667|30.1733|29.9333|25.9733|27.6267|28.74|32.6933|34.44|29.37|36.6|33.15|39.89|43.94|44.39|50.9|56.65|62.1|67.36|68.75|53.02|60.03|58.5|36.86|42.53|53.47|54.75|64.36|65.78|74.98|71.12|87.69|97.04|108.63|95.02|98.54|88.74|103.48|94.91|91.8|91.39|92.71|109.98|109.05|108.58|105.34|121.67|129.4|139.43|159.88|165.02|173.89|145.7|152.63|167.09|153.04|173.05|163.12|163.47|188.2|200.69|193.21|205.43|215.75|214.45|271.12|279.81|254.07|286.11|286.07|354.67|328.48||||||||||||||||454.06|474.41|432.22|447.94||
2025-07-04 10:17:54|usa_0566|DRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||11.25|11.6875|13.4375|12.75|12.5|13.438|14|14.813|13.875|15.875|15.063|15.875|17.938|20.063|19.063|20.938|23|22.9375|22.625|20.75|22.6875|21.8125|23.125|22.4375|18.5|18.375|21.5625|23.75|22.75|22.9|23.36|25.27|24.56|23.8|27.06|26.23|25|25.95|28.38|27.67|30.8|32.4|32.3738|34|34.55|31.68|30.87|32.74|34|35.1|33.94|37.98|43.52|44.06|40.12|33.79|26.29|22.92|25.68|25.03|8.21|6.9|9.51|11.52|11.21|11.1|11.88|11.21|11.13|14.07|15.04|11.87|11.6|13.88|13.84|14.5|13.5|16.16|16.57|14.59|15.18|16.8|17.7|18.6|19.44|21.36|19.56|18.06|20.35|20.68|23.67|28.12|25.43|25.64|28.67|29.72|28.13|24.77|28.12|28.49|28.46|29.57|30.09|33.27|35.18|32.47|34.48|38.55|||||||||||||||||||||
2025-07-04 10:17:56|usa_0567|ARE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.063|31.438|31.938|30.563|30.5625|30.5|28.125|30.6875|29.125|29.5|29.1875|33.5|34.6875|35.9375|37.97|38.07|40.36|41.28|41.67|45.45|42.6|40.7|40.46|45.1|46.77|55.88|61.74|54.7971|64.8|70.8|70.34|71.7|80.4|84.12|88.02|84.75|98.5|102.45|105.19|101.89|92|95.45|91.8|101.6|105.92|43.27|45.93|35.19|47.18|57.1|61.2|63.14|69.37|66.11|78.92|78.01|71.98|63.73|71.6|69.55|73.85|67.46|71.24|74.17|61.92|63.51|72.53|74.61|78.82|81.58|95.91|93.48|85.99|91.49|74|98|110.29|111.07|119.31|118.61|119.4|126.95|121.31|125.81|127.35|121.59|134.86|145.34|149.84|159.67|151.88|150.52|169.71|||||||||||||||||110.23|102.26|70.19||
2025-07-04 10:17:58|usa_0569|ALB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||8.0625|7.5|6.75|7.125|7.625|8.1875|9.1875|9.625|11.25|8.0625|9.0625|9.8125|9.375|12.2815|12.5|12.1875|12.1563|8.4063|9.3125|11.8125|11.2188|8.6563|9.5313|7.5313|11.0625|12.4063|11.0313|11.925|11.45|10.57|11.135|11.855|15.94|15.415|15.575|12.245|13.385|13.975|14.15|14.125|14.39|16.63|19.92|19|19.02|18.155|18.4|21.225|24|27.45|34.87|40.98|40.64|40.47|44.14|37.94|44.47|39.74|20.33|19.35|28.22|32.23|33.75|37.49|43.06|40.09|54.09|57.56|70.84|50.71|54.53|66.52|60.7|54.73|59.79|65.08|66.92|62.37|68.71|65.99|69.19|63.58|59.04|56.57|60.15|45.21|53.56|56.22|78.5|79.97|87.78|101.51|113.6|116.26|134.32|100.43|93.47|95.52|96.32|91.29|63.3|61.73|65.38|81.85|76.52|91.01|||||||||||||||||107.7|77.03|55.76||
2025-07-04 10:18:01|usa_0570|GPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.475|8.5625|8.205|8.025|8.755|6.825|7.355|7.085|7.9625|9.46|11.18|11.0525|11.75|11.09|13.94|14.7875|16.9275|16.415|21.25|26.03|22.66|18.935|22.05|19.235|20|19.635|21.89|19.835|22.595|24.115|16.875|16.99|17.565|21.345|26.03|22.295|20.59|18.815|20.235|24.82|25.87|22.775|21.09|26.105|21.085|20.78|20.99|24.6|23.49|24.08|31.405|34.78|33.95|36.095|41.775|45.93|52.55|55.695|72.66|58.1|77.22|76.45|71.72|79.69|91.21|94.52|102.43|113.39|112.05|123.67|103.13|123.3|153.44|165.98|178.65|208.47|177.94|167.76|||||||||||||||||118.96|105.28|75.61||
2025-07-04 10:18:03|usa_0571|MAN|price_second_month|0||||||||||||||||||||||||||||||||||12.75|12.875|15.75|13.625|14.125|14.625|16.375|15.25|16.75|16.125|18.75|19.375|26.5|29|29.25|26.625|28.75|26.75|31.375|38.5|35.625|32.625|37.75|44.75|42.688|33.625|42.188|42.938|20.375|22.25|23.9375|23|27|36.4375|32.6875|35.375|36.1875|32.4375|34.03|32|30.82|32.57|33.53|41.4539|33.12|37.27|30.37|34.78|38.91|46.94|44.75|47.6307|42.23|48.37|43.7|39.83|45.06|46.45|53.64|65.83|59.11|71|74.3|92|70.26|61.1|56.7|63|48.06|31.48|27.88|42.51|51.7|49.26|51.52|45.71|42.5|56.32|63.5|61.13|40.28|36.63|43.07|35.95|37.11|38.44|54.6|57.27|64.85|79.93|78.16|81.98|77.58|66.86|80.46|84.65|86.9|90.28|77.44|79.75|71.46|85.41|97.04|101.87|111.51|128.9|118.46|90|93.73|81.18|84.25|85.52|81.74|92.64|75.94|69.14|73.31|||||||||||||||||64.37|57.63|41.95||
2025-07-04 10:18:06|usa_0573|TDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.49|25.29|24.74|11.46|15.46|21.49|26.27|29.75|29.48|30.94|32.74|40.49|47.8|54.29|51.48|51.32|65.92|69.58|76.27|59.79|61.55|57.1|60.15|45.64|45.58|41.17|43.9|44.81|44.63|40.46|28.99|26.53|24.53|28.34|31.98|27.2|31.73|28.15|30.42|36.96|36.76|38.67|40.73|36.76|46.43|34.27|31.81|26.92|22.95|21.08|24.49|||||||||||||||||30.9|23.84|21.96||
2025-07-04 10:18:08|usa_0574|WPC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.813|19.875|19.5|18.625|17|16.938|16.313|17.375|17.125|17.4375|16.625|20|21.1|21.89|22.4|23.56|22.3|23|24.32|24.8|27.66|30.8|31.79|29.1|26.58|30.8|33.25|34.1|28.95|26.42|25.12|26.36|26.53|25.51|30.02|31.7|33.87|29.88|33.04|32.59|31.85|29.96|21.04|20.13|25.7|27.94|26.6|25.34|27.6|28.76|29.71|32.91|36.4|40.92|38.26|46.35|43.51|46.05|48.09|58.46|70.84|66.37|62.86|61.77|63.35|68.55|66.9|70.36|63.04|62.39|61.46|53.92|64.11|66.42|59.09|63.09|64.01|68|71.48|59.92|65.76|66.32|68.44|75.2|83.6|89.8|83.42|88|59.91|70.67|||||||||||||||||57.06|64.21|62.76||
2025-07-04 10:18:11|usa_0576|BKD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.11|48.41|46.74|48.15|48.42|43.2|36.34|28.04|23.19|26.24|20.44|4.72|3.99|11.04|15.35|16.44|17.95|18.93|12.93|19.12|23.86|25.81|14.09|14.58|18.58|17.06|19.91|24.86|28.03|28.97|26.55|28.6|30.09|33.25|34.3|35.42|36.7|37.39|27.65|23.43|14.16|17.94|17.51|11.78|15.07|13.76|11.76|10.72|8.9|7.67|8.46|8.19|7.26|6.26|8.23|7.15|8.29|3.84|2.71|||||||||||||||||5.68|5.7|6.51||
2025-07-04 10:18:13|usa_0577|TRMB|price_second_month|0|||||||||||||||||||||||||||||||1.1875|1.9167|2.4584|2.5834|2.5417|2|1.625|1.25|1.5625|1.3333|1.4167|2.125|1.8333|1.6667|1.5521|2.1667|2.2293|2.9583|3.9583|5.3543|3.3958|3.3958|4.0208|3|2.2918|2.1667|2.5625|2.8125|3.5313|3.3333|3.2813|1.7083|1.4896|1.375|2.0833|1.8438|2.75|4|7.3854|6.9271|3.5833|2.9271|3.25|2.75|2.8133|2.1667|2.995|2.3333|2.3333|2.7917|4.4883|4.4567|5.055|5.5233|6.755|6.885|7.8925|9.005|9.935|9.13|8.145|10.2275|11.485|12.2425|11.9925|13.23|14.595|17.655|18.535|13.67|19.92|16.925|10.18|7.05|9.59|12.73|11.165|13.435|14.365|14.065|18.62|24.575|21.845|18.57|21.54|25.145|23.5825|24.515|27.82|29.715|27.9|25.25|31.9|38.15|36.07|33.26|28.125|26.14|23.44|18.9|22.9|23.26|25.58|27.4|28.19|31.03|36.04|38.68|41.99|37.93|33.06|42.1|38.03|40.01|39.9|37.52|40.53|39.48|39.12|52.41|||||||||||||||||72.97|71.98|71.27||
2025-07-04 10:18:16|usa_0578|CNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5779|4.405|4.8481|5.2651|8.2887|7.8195|12.5112|15.8559|10.8597|9.8922|9.1957|10.3343|5.8052|5.5466|6.4183|8.9872|8.0155|8.6494|10.3801|12.5446|13.3787|16.7442|17.474|19.3298|28.5965|25.9441|26.6989|34.948|30.4189|29.1928|29.76|39.4771|32.8044|45.8328|63.3735|79.98|58.4274|18.0912|22.6536|33.1881|32.7127|41.3037|40.186|30.0603|26.8157|33.4884|40.5447|40.9951|35.6987|34.7311|29.8351|24.0549|28.1836|26.6656|27.483|29.3513|26.2569|29.5598|33.2965|37.2751|33.2965|32.6376|28.217|26.1651|9.8005|6.4224|6.5976|12.8115|14.9634|16.8818|14.2044|12.4195|11.9857|13.4787|14.46|15.9|15.58|13.44|10.49|7.54|7.52|7.31|6.66|9.97|11.17|||||||||||||||||40.52|28.9|32.28||
2025-07-04 10:18:19|usa_0579|SBNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|26.62|29.82|32.15|24.18|30.34|28.99|32.4|35.45|32.8|31.52|30.72|34.5|33.94|34.91|26.5|27.04|30.98|29.69|26.26|27.09|28.51|31.15|34.88|37.46|36.54|43.86|52.85|54.82|54.58|53.29|59.57|61.01|64.34|70.58|73.93|77.35|88.5|105.18|128.84|113.01|117.51|122.455|123.35|141.82|133.49|159.06|131.12|137.06|121.61|149.98|158.51|139.26|130.64|137.28|149.3|127.49|118.88|122.59|135.02|115.71|118.38|123.36|145.37|102.91|96.67|||||||||||||||||1.23|1.15|0.7||
2025-07-04 10:18:21|usa_0580|CPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||24|26.5|26.125|23.25|21.875|21.25|22.875|21.875|20.625|23.625|23.125|25.5|27.625|27.375|29.375|29.5|32.688|28.938|30.563|25.0625|25.6875|24.5|27.4375|27.75|26.75|26.8125|28.1875|29.9375|31.0625|32.02|34.4|37.85|36.23|36|38.4|35.85|33.99|31.9|34.74|38.1|42.04|43.7|46.71|47.08|49.03|46.4|51.61|52.3|59|65.85|71.4|77.59|79.73|71.98|74.65|61.49|52.61|47.49|49.26|48.81|26.47|18.79|30.02|36.7|38.75|40.05|45.64|45.76|51.07|59.17|64.28|66.82|57.73|62|65.11|69.43|65.7|69.14|69.25|61.79|57.92|66.7|70.24|74.84|76.68|72.79|74.98|72.03|76.38|74.74|85.21|87.77|78.71|84.65|83.31|89.48|91.28|79.71|88|95.06|95.16|98.09|103.36|108.25|111.55|105.98|91.57|90.94|||||||||||||||||125.8|124.06|117.49||
2025-07-04 10:18:24|usa_0582|BR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|16.29|22.42|19.02|22.42|19.67|9.72|15.98|17.65|20.29|22.69|21.64|18.91|21.35|21.15|22.91|22.45|20.63|21.27|24.69|20.64|23.63|22.99|22.88|26.81|29.97|37.09|37.54|39.84|42.36|45.32|53.23|54.08|52.79|54.9|55.08|65.36|69.06|65.62|69.33|74.11|76.76|88.75|100.38|116.03|134.65|98.95|100.35|123.9|129.44|121.2|104.36|117.12|139.24|||||||||||||||||236.02|241.22|242.83||
2025-07-04 10:18:26|usa_0583|HAIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.469|2.3125|1.7815|2.0625|1.844|1.719|1.9065|1.75|1.719|2.75|2.3125|5.125|5.0625|7.125|11.3125|8.4375|10.2813|9.5625|9.875|13.125|11.4063|18.375|14.7188|15.625|14.875|15.5|12.51|11.23|13.18|10.275|8.59|7.21|6.82|7.21|8.64|9.8|11.535|10.885|8.85|8.775|9.715|9.335|9|9.435|11.165|11.67|12.835|11.775|15.035|14.505|14.3|14.63|16.54|13.5|14.385|12.995|7.87|7.04|8.585|8|8.67|7.935|10.78|11.17|13.255|14.91|17.88|15.815|18.67|20.42|27.745|34.495|30.135|27.3805|33.31|40.89|41.345|44.65|45.36|49.18|56.61|62.53|63.27|60.86|42.7|36.97|49.44|36.75|39.19|35.38|34.93|40.22|41.1|34.78|25.52|28.56|20.7|19.67|20.39|19.05|24.72|23.73|31.48|32.79|||||||||||||||||8.27|3.58|1.87||
2025-07-04 10:18:28|usa_0584|RGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2917|39.625|39.3125|32|30|17.0625|31.0625|27.8125|33|38.65|35.92|36.25|34.2|29.74|31.2|29.3|27.26|26.7|29.9|38.58|36.82|40.45|39.1|39.8|46.13|45.55|45.75|43.01|47.47|47.48|46.94|50.77|55.34|59.63|61.67|55.29|51.42|56.03|50.76|47.49|40.6|29.91|36.78|43.68|46.3|47.29|48.96|44.47|49.93|59.74|63.53|49.88|49.11|57.88|50.8|57.86|50.71|59|65.18|65.12|74.82|74.31|78.25|82.17|85.72|90.18|94.32|86.87|88.55|89.59|99.14|103.3|121.92|129.14|124.77|136.35|161.71|155.39|148.49|145.59|146.77|144.45|149.19|149.1|163.93|128.55|90.46|93.96|||||||||||||||||228.4|202.69|203.29||
2025-07-04 10:18:31|usa_0585|KRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|25.25|26.125|26.625|25.625|21.875|21.5|21.3125|25.625|22.125|19.3125|20.6875|24.0625|25.25|26.875|25.91|25|28.29|25.18|25.16|27.1|23.82|22.71|21.42|25.51|27.56|30.77|33.02|31.55|37.04|40.42|41.69|45.18|51.4|61.52|71.97|66.12|78.25|78.41|82.54|72.93|58.64|54.68|49.54|52.19|48.76|22.78|20.09|20.87|25.74|30.34|27.6|32.79|29.45|34.12|38.2|41.47|34.94|34.22|43.17|46.65|47.28|44.45|51.82|54.5|48.71|50.87|57.48|60.46|63.37|68.68|76.58|71.01|66.4|64.83|54.15|63.15|70.54|73.65|77.2|72.68|69.11|75.03|67.71|74.71|72.46|68.38|74.21|73.43|78.58|83.75|87.12|58.72|56.6|||||||||||||||||41.53|35.7|32.2||
2025-07-04 10:18:34|usa_0586|CSGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|20.25|35.938|28.6875|23.25|36.375|22.5|27.5|24.875|17.875|27.85|25.08|18.64|17.75|20.8|22.49|17.55|20.11|25.15|30.95|42.2|41.25|41.78|42.29|43.3|41.6|40.24|46.22|47.85|51.61|54.13|39.68|49.97|46.87|51.04|54.64|48.79|41.52|45.49|53.2|31.95|28.65|37.73|36.25|41.03|39.5|39.91|41.27|51.68|59.16|63.62|50.13|59.32|60.76|71.29|81.49|83.43|97.42|112.03|149.94|177.6|203.81|157.22|142.42|165.98|199.16|209.63|177.04|205.27|162.47|201.36|205.02|197.86|203.18|256|284.37|308.8|342.13|380.83|441.05|356.78|411.03|514.08|614.87|590.62|667.59|663.99|828.3|||||||||||||||||81.34|76.25|73.56||
2025-07-04 10:18:36|usa_0587|XYL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.26|25.89|24.05|25.94|27.47|28.05|24.51|34.77|39.37|36.75|37.26|38.34|35.7|36.34|30.46|37.48|37.32|44.66|50.97|51.34|48.12|51.79|61.55|68.2|74.58|71.49|75.91|72.98|74.8|74.24|74.28|77.15|84.33|65.25|80.94|||||||||||||||||126.75|130.89|126.04||
2025-07-04 10:18:38|usa_0588|TSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:18:39|usa_0589|SPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|33|35.67|32.57|27.02|29|23|7.8|9.92|13.46|13.13|18.33|18.55|18.73|19.34|18.94|25.21|21.82|16.54|18.61|23.78|23.03|25.29|14.87|17.32|21.15|22.88|31.83|28.43|31.85|37.65|41.99|49.21|53.54|51.11|53.2|45.29|45.9|45.67|57.51|61.61|54.04|73.45|82.87|92.64|87.37|85.46|78.3|95.71|82.64|80.6|89.67|52.84|21.99|20.24|||||||||||||||||32.36|34.9|37.38||
2025-07-04 10:18:41|usa_0590|SIVB|price_second_month|0||||||||||||||||||||0.9822|1.173|1.1894|1.4191|1.7799|2.4045|2.7813|2.7189|2.4063|2.8751|2.4376|2.375|3.4063|3.25|3.0938|3.25|3.3125|3|2.0938|1.875|2.625|2.25|2.5625|2.3125|2.3438|2.5313|3.125|3|3.688|4.25|4.938|5.563|5.5|6.094|6.375|7.563|9.438|9.875|13.438|13.172|14.25|16.375|12.2188|12.5|9.5938|9.625|11.2188|18.4063|39.625|32.8125|57.625|34.5|27.9375|27.65|22.36|25.23|27.76|31.12|22.66|19.4|17.35|25.2|23.6|36.73|34.25|37.37|37.35|41.98|43.82|47.76|47.04|48.09|50.99|48.22|45.19|47.48|48.3|53.07|49.76|51.48|45.3|51.25|56.05|40.05|16.35|26.97|39.75|37.86|44.56|44.86|37.17|44.93|54.18|59.38|46.08|47.04|59.28|59.66|57.99|55.22|67.06|77.39|82.8|101.24|125.91|105.45|111.32|105.15|122.9|134.91|125.08|132.48|88.85|110.2|111.06|158.03|190.89|170.5|169.34|227.64|248.98|312.13|322.75|254.81|247.16|201.4|194.62|231.73|208.16|214.75|255.38|||||||||||||||||||||
2025-07-04 10:18:43|usa_0591|LEG|price_second_month|0|1.429|1.6047|1.8234|1.5422|1.3118|1.5735|1.4681|1.7413|1.8038|2.0225|2.3348|3.3343|4.1094|3.8438|3.5938|3.8282|4.2969|4.4219|2.6563|3.3594|3.5625|3.0625|3.0938|3.1875|3.7657|4.1875|3.9219|3.6875|4.2813|3.7032|2.9219|3.7813|4.2032|4.25|4.4688|5.1875|6.2813|6.0313|7.5313|9.0625|9.2188|10.4688|10.5625|11.3125|9.375|9.25|8.844|10.219|10.438|12.094|12.063|11.688|14.188|14.25|15.313|17.938|18.875|21.5|21.5|25.094|25.125|20.0625|22.6875|20.9375|26.375|22.125|21.4375|16.8125|20.0625|17.6875|16.3125|19.34|21.92|23.52|21.64|25.65|26.32|23.15|23.87|19.06|22.07|23.16|20.34|24.47|25.28|26.89|29.85|27.67|26.64|24.21|23.48|23.48|25.39|23.05|23.78|23.81|24.47|20.4|20.58|16.7|19.1|22.31|14.6|11.43|14.68|18.25|19.46|18.95|23.28|19.17|20.7|23.06|25.83|22.19|22.38|22.63|20.79|23.74|27.85|30.58|32|28.92|30.21|32.05|33.92|35.09|42.09|45.05|47.28|44.42|46.6|44.66|50.26|52.48|48.06|49.18|52.02|45.97|48.24|43.46|41.3|45.44|38.74|45.42|35.51|37.19|52.32|39.66|30.59|41|||||||||||||||||12.59|9.17|9.06||
2025-07-04 10:18:46|usa_0592|RPM|price_second_month|2|2.4862|2.3238|2.5612|2.2114|2.2114|2.8111|3.6582|3.5183|3.4683|3.2783|3.978|4.4777|4.3178|4.3178|4.8276|4.5077|5.0675|3.8381|4.72|5.1599|5.12|5.28|5.36|5.36|5.76|5.8|6.1599|6.4|6.8401|5.8401|7.6267|8.8534|9.28|8.2133|9.44|9.6534|9.92|10.24|11.2|12|11.36|11.44|12.24|11.28|11.2|12|11.84|12.64|13.2|12.4|11.8|12.3|11.9|13.4|14.9|13.4|16.3|15|16|17.25|15.875|16.8125|14.3125|14.0625|14.625|11.9375|10.25|10.125|9.3125|8.9375|9.2|9.54|9.28|12.15|14.76|16.95|14.32|15.06|10.93|12.36|14.07|14.45|16.9|15.0891|15.05|17.63|17.63|17.25|18.75|18.62|18.9|18.4|18.74|19.15|23.23|21.27|23.51|21.43|21.64|22.3|20.5|14.2|12.31|13.82|15.96|17.62|18.7|22.08|18.77|20.71|23.43|23.5|21.08|22.47|25.03|26.57|26.5|26.66|31.21|32.4|35.24|38.72|39.67|42.66|44.18|45.3|47.86|47.54|46.87|45.71|39.25|50.53|54.26|47.54|52.26|52.56|51.87|53.33|52.2|48.3|64.37|61.17|57.16|60.65|67.83|72.43|71.37|66.41|81.59|89.7||||||||||||||||127.11|126.6|106.75|113.36||
2025-07-04 10:18:50|usa_0593|OGE|price_second_month|0|4.9063|4.7188|5.4375|5.0938|4.8438|5.1875|5.4688|5.4688|6|5.7813|6.1563|7.5|7.5|9.375|8.8125|8.875|7.8438|8.0625|7.4063|8.125|7.9688|7.8125|8|8.0938|8.6875|9|9.375|9|8.5625|8.4375|9.6875|9.6875|9.25|9.9688|10.125|9.7188|7.8125|8.3125|8.0938|8.8438|8.7813|9.4063|8.6875|8.7813|7.6875|8.5625|8.219|8.844|8.8125|8.844|10.125|10.3125|9.5315|10.125|10.2815|10.5315|10.75|11.1095|12.719|13.5|13.4065|13.7813|13.9688|11.9375|12.875|11.75|10.6875|8.5938|9.75|10.6875|11.0625|11.61|11.005|10.975|10.935|10.965|11.395|9.6|8.23|8.685|10.56|10.865|11.91|12.875|12.25|13|12.925|12.975|13.875|14.515|13.38|14.375|15.565|18.62|19.61|19.305|18.46|16.86|17.8|16.235|16.775|16.85|13.245|10.96|12.91|15.64|17.3|18.28|18.22|19.525|22.255|24.05|25.535|25.025|26.48|26.24|26.62|27.025|28.565|28.955|33.935|35.21|34.42|36|36.73|37.52|35.69|32.51|31.5|28.04|26.11|24.88|30.19|31.13|31.65|36.83|35.63|35.72|35.76|31.34|35.02|36.83|39.62|42.52|41.56|42.87|42.06|38.1|31.32|31.86|||||||||||||||||43.96|46.28|44.47||
2025-07-04 10:18:53|usa_0595|KEYS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.15|31.19|30.17|28.62|27.74|28.93|31.15|37|36.72|38.33|40.84|41.54|51.23|58.55|65.65|60.13|87.2|85.22|98.1|103.23|78.28|100.78|99.6||||||||||||||||158.93|160.63|149.77|163.86||
2025-07-04 10:18:55|usa_0596|MRVL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5625|4.25|4.25|5.6875|4.515|9.1125|9.7725|5.2175|4.6475|4.88|4.8375|8.4025|10.1725|9.125|10.3875|12.6875|13.625|17.61|18.52|19.365|22.76|28.11|27.345|22.07|20.34|19.33|17.93|17.31|16.2|14.12|10.75|18.06|10.12|6.56|9.46|11.77|16.19|20.07|20.42|18.48|17.7|18.881|15.97|13.89|14.89|13.79|15.62|12.01|9.33|8.34|10.695|11.46|12.67|13.42|15.83|14.37|13.48|14.325|14.7|14.49|9.05|8.68|10.31|10.09|13.09|14.34|15.7|17.52|17.92|22.31|20.52|21.75|18.71|14.89|19.89|23.97|24.76|25.96|22.35|34.36|39.4||||||||||||||||72.12|110.45|61.57|77.4||
2025-07-04 10:18:57|usa_0597|AVT|price_second_month|0|21|20.125|24.125|18.25|15.25|19.25|15.375|16.875|14.375|16.5625|16.875|20|17.125|15.1875|13.75|16.5625|15.75|19|10.5|13.5625|11.875|10.125|9.75|10.625|12.75|12.3125|15.375|15.4375|14.75|12.125|12.375|14.1875|14.25|12.75|12.5|13.1875|13.8125|14|16.4375|16.25|17.125|20.375|18.125|21.625|16.8125|18.5625|17.938|19.375|22.75|25.75|23.5|24.938|25.75|23.375|29.25|31.188|31.5|34.594|33.125|31.875|29.5625|23.625|29.0938|19.8438|21.7813|22.125|27.4688|33.4375|34.5938|29.9375|17.625|24.5|24.64|24.08|23.75|26.26|23.13|15.48|14.15|10.3|13.6|18.05|21.33|23.55|23.4|15.88|18.4|19.4|20.92|25.05|22.5|25.13|22.08|19.56|24.79|36.59|42.84|39.31|34.5|33.71|29.52|29.35|14.24|17.27|23.01|26.65|27.25|27.61|28.72|22.9|30.65|34.21|36.2|26.24|29.79|35.74|30.49|32.21|29.29|35.31|34.16|38.56|39.9|43.53|43.57|44.51|43.79|45.81|44.01|42.4|45.32|41.15|41.03|41.68|45.89|46.08|36.68|38.57|41.41|42.7|38.12|48.4|43.82|43.49|40.84|41.89|40.65|30.68|27.24|27.51|||||||||||||||||54.71|50.54|50.01||
2025-07-04 10:19:00|usa_0598|HHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.48|76.48|53.22|43.6|55.43|61.78|65.5|73.89|76.97|102.15|103.19|113.08|135.22|147.58|159.47|148.75|147.02|148.55|116.98|124.51|91.45|109.26|119.64|113.1|116.37|127.26|117.09|124.1|128.19|126.26|129.64|110.76|115.96|106.61|126.13|110.47|119.82|49.5|57.86|||||||||||||||||||||
2025-07-04 10:19:02|usa_0599|ARW|price_second_month|0|13.1875|13.3125|15.625|10.9375|10.125|11.5|7.4375|8.0625|6.375|7|7.3125|7.75|5.5|3.625|3.0625|3.875|3|4.75|2.9375|3.5625|4.25|4.25|3.1875|3|2.75|2.25|2.1875|2.4375|2.5|2.1875|2|2.75|4.0625|6.1875|6.6875|8.6875|8.6875|10.375|13.375|15.625|16.3125|21.5625|18.5|22|19.8125|19.1875|18.188|20.75|23|27.25|23.313|24.625|24.625|22.813|26.875|28.063|28.563|30.719|30.625|33.3125|25.1875|13.625|21.75|14.1875|17.375|19.875|22.875|30.3125|35.0625|36.375|23.9375|27.4|25.18|26.79|27.52|26.8|25.02|16.29|16.13|14.38|17.03|20.64|23.38|24.6|27.23|21.64|24.53|26.9|27.95|29.82|31|34.79|32.5|27.9|31.76|38.29|41.05|41.96|37.01|32.61|30.66|33.19|13.8|16.63|24.19|27.64|26.28|28.21|27.28|22.88|31.01|39.2|44.63|31.2|36.56|40.15|33.91|36.25|37.26|40.15|39.76|46.42|51.34|56.63|57.7|62.25|58.44|61.96|60.79|55.92|56.56|57.16|64.62|65.83|68.27|72.2|75.59|79.43|80.73|81.58|74.12|77.53|76.97|79.7|62.66|69.2|79.64|67.06|69.08|78.56|||||||||||||||||120.16|108.07|118.38||
2025-07-04 10:19:05|usa_0600|REG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|17.5|17|15.375|16.5|17.25|17.875|16.5|16.5|18.875|21.125|24|27.25|26.375|26.563|26.563|26.188|24.5|22.0625|23.3125|20.25|22.0625|21|20.25|18.9063|21.0625|22.625|21.75|23.95|24.21|25.48|26|28.3|29.36|31.75|30.9|32.17|33.98|35.28|39.5|41.95|40.3|46|52|51|55.85|58.33|58.05|64.5|61.61|67.27|78.98|85.74|78.57|69.47|66.44|59.35|66.49|61.97|35.61|26.98|35.63|33.55|33.47|34.67|36.75|36.46|40.72|45.25|46.31|41.26|37.16|42.79|43.81|49|46.85|51.88|51.6|47.55|46.84|50.77|53.4|57.14|61.48|65.63|63.14|59.31|67.38|70.58|76.6|80.54|66.84|70.35|60.86|64.32|67.81|58.11|58.08|66.03|63.66|65.25|65.96|64.51|65.04|57.44|42.79|39.71|||||||||||||||||75.59|76.7|72.15||
2025-07-04 10:19:08|usa_0601|IEX|price_second_month|0||||||||||||||||||||||||||3.037|3.1112|2.3457|2.963|2.2715|2.3704|3.0124|3.4074|3.1358|3.0864|4.0494|4.1482|3.4074|4.1482|5.2839|5.2099|6.2469|6.6173|7.3581|7.7778|8.0247|8.1233|8.5926|10.0741|11.926|12.1853|10.852|11.222|11|11.6667|11.278|13.0553|14.3887|14.806|15.1945|16.4445|9.3333|12.0278|10.5556|12.4722|13.1389|12.25|11|14.8333|13.5|14.3611|14.1911|14.3778|15.9111|13.5111|15.9111|16.8445|13.8445|15.0889|12.32|15.3289|17.2356|17.5467|18.9333|21.2|20.48|26.6667|26.3333|25.6067|29|29.4267|31.5|32.2333|27.9933|31.9667|34.6734|37.7|38.47|35.7|30.16|38.84|37.07|23|19.32|23.35|26.44|29.63|31|30.54|29.79|37.47|41.24|45.34|37.18|36.46|41.8|39.73|39.86|44.95|50.93|55.05|59.37|71.33|75.07|76.68|76.94|76.81|77.26|77.26|71.83|78.8|75.16|83.34|93.44|93.61|92.19|108.47|117.58|135.57|136.8|138.68|153.21|137.4|144.1|152.71|164.71|162.74|148|159.37|180.23|||||||||||||||||230.63|194.33|180.91||
2025-07-04 10:19:11|usa_0602|PWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6113|6.2778|7.6945|11.9445|14.7222|9.3333|13.7778|17.6667|35.125|28.9583|20.7917|19.2333|22.5867|18.24|16.02|14.93|12.7757|2.86|2.92|3.15|4.68|8.39|7.7|8.6|5.01|6.69|7.71|7.96|9.03|10.83|14.12|12.31|15.94|17.39|17.87|22.25|29.66|25.04|26.45|23.22|30.37|32.84|16.15|17.28|21.59|22.03|19.28|17.61|20.66|19.31|18.11|23.97|19.4|19.19|18.75|20.9|22.23|23.62|25.47|28.74|28.88|26.22|29.49|32.35|33.66|35.32|33.79|28.68|28.92|24.49|21.76|18.04|22.65|25.95|32.22|37.32|31.7|35.38|36.47|34.44|35.63|34.45|33.7|35.76|35.14|33.9|41.87|38.13|36.28|50.34|||||||||||||||||344.52|259.63|342.56||
2025-07-04 10:19:13|usa_0604|CYH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3305|20.8351|23.1706|19.9193|26.3479|20.9318|18.7423|24.0761|19.5901|16.9314|14.6926|16.9397|18.7341|22.2899|22.2158|20.9894|20.4791|22.7591|25.2449|29.9366|29.6238|32.941|31.3688|30.8009|30.7268|27.3767|31.6075|30.9491|26.7512|25.3272|26.2162|29.2452|28.3645|10.4535|15.2358|21.4503|25.2202|26.1174|28.6279|31.6487|24.8827|26.8582|32.0356|23.4093|16.7586|14.3633|20.7754|17.8039|22.2652|24.7016|34.8095|36.4475|33.6489|34.0769|34.2497|34.2497|42.308|39.2707|40.3819|44.9667|45.8227|24.2654|12.1738|13.44|10.56|5.42|9.23|9.16|7.29|4.19|5.87|4.3|3.47|3.79|4.07|2.93|1.81|3.18|5.66|3.11|5.02|||||||||||||||||3.44|3.01|3.88||
2025-07-04 10:19:16|usa_0605|OHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||20.375|20.375|21.375|23.5|24.5|25.625|24.25|25|24.125|24.125|25.5|25.7505|24.2502|29|28.6247|28.6247|32.3754|31.3748|32.7499|32.6884|36.1875|38.8135|34.5|28.625|30.375|23.125|26.25|19.9375|16.75|6|4.8125|6.0625|3.9375|2.3|2.2|2.98|4.15|4.1|6.95|5.15|3.57|2.81|4.25|6.37|7.9|10.26|9.58|10.2|12.51|11.5|11.95|13.28|12.02|12.94|12.33|14.77|17.72|18.04|17.21|14.89|16.17|16.96|17.82|17.84|13.24|13.13|15.97|16.91|18.09|18.97|19.86|21.45|21.11|23.97|21.29|18.15|17.93|20.37|21.11|24.02|22.92|27.99|32.41|28.4|32.69|31.96|36.89|37.67|38.22|40.06|36.03|33.78|34.44|32.06|31.92|36.2|29.46|32.64|31.32|31.87|26.85|25.48|30.65|33.05|37.94|35.9|35.62|40.68|42.03|39.6|31.14|30.97|||||||||||||||||40.61|36.84|37||
2025-07-04 10:19:18|usa_0606|JEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:19:19|usa_0608|CSL|price_second_month|0|3.9219|3.25|3.2969|3.1094|3.3125|4.3438|4.3438|4.875|4.3125|3.8907|3.9844|4.6719|4.7032|4.125|3.7813|4.6875|4.4688|4.625|3.0313|3.4532|4.0469|3.875|4.0938|4.5469|5.1563|5.2188|4.25|3.8907|3.9688|3.8438|3.6719|4.375|4.375|4.0625|4.6875|4.8907|5.6407|5.0625|5.75|6.2344|7.0938|8.25|7.3438|8.2813|8.5313|8.7813|8.344|8.9065|9.6875|10.219|10.6565|10.9065|13.0315|12.875|14.375|16.375|15.25|21.094|21.25|24.2188|24.1875|18.9375|22.1563|20.6875|23.375|20|16.7813|16.5625|20.7813|22.9063|21.1563|17.25|19.65|17.675|16.78|18.75|18.58|22.4|20.765|21.305|22.535|22.745|29.425|28.475|29.345|30.525|29.905|34.77|34.66|30.91|34.3|39.3|40.6|42.75|40.945|43.595|44.15|49.23|39.81|36.53|33.43|32.39|21.23|19.82|22.87|32.99|32.11|34.3|38.89|28.05|36.62|43.01|48.6|39.21|44.6|48.8|51.98|52.34|56.67|67.87|65.41|66.6|73.51|79.32|84.86|82.9|89.4|93.07|99.15|100.7|88.45|90.16|103.82|104.86|112.17|103.3|101.33|94.69|114.97|102.91|107.39|126.81|105.52|123.08|133.31|144.96|155.98|145.29|119.86|130.95|||||||||||||||||456.7|340.76|380.18||
2025-07-04 10:19:22|usa_0610|WCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1852|3.5185|4.1606|5.3087|4.2593|2.8394|1.8764|3.605|4.2468|4.5432|5.9259|5.8883|6.6785|5.8865|5.3295|6.7831|7.1013|7.4468|6.4436|6.6587|6.789|7.3086|7.5931|8.3951|8.5156|10.0919|9.76|10.9867|10.3941|10.3881|10.7852|11.2978|10.8148|11.7185|13.1733|13.6889|13.2978|14.12|13.6844|14.28|15.9867|13.0444|11.32|11.2578|12.16|14.4844|14.5956|15.4667|17.0533|17.4|19.7867|20.62|23.06|21.08|21.68|20.86|19.3333|21.44|23.9467|26.66|28.9|29.3667|29.1067|29.84|32.7067|32.6133|31.1067|31.7333|33.5733|36.6933|40.78|46.6467|51.14|51.84|58.26|61.6067|65.81|68.54|70.78|76.35|79.38|76.01|82.82|94.61|91.9|89.38|96.49|91.99|99.97|||||||||||||||||192.47|189.76|197.09||
2025-07-04 10:19:25|usa_0612|MIDD|price_second_month|0|||||||||||||||||||0.599|0.75|1.1354|0.9583|0.9167|1.4792|1.375|1.2708|1.0833|0.7292|0.7083|0.375|0.2292|0.3542|0.25|0.1667|0.1875|0.2292|0.3333|0.3333|0.4167|0.3333|0.3542|0.375|0.5208|0.4896|0.5625|0.75|0.7605|0.8333|1.3542|1.125|1.3125||||1|1.25|1.6667|1.4375|1.7292|1.1772|1.2083|0.6667|0.6667|0.6042|0.7917|0.9583|0.8646|1.125|1.1042|1.1146|1.0521|1|1.0167|1.0167|0.93|1.05|1.3|1.5|1.7333|1.7828|1.9417|3.3667|5.7117|6.825|10.195|8.3533|9.57|8.9833|9.2|10.9533|13.0667|15.7833|14.8883|13.09|16.9167|18.38|20.6717|24.5133|25.2967|22.6667|19.03|17.7867|10.79|7.25|14.9433|15.7267|14.95|15.4633|18.77|18.33|26.8233|29.89|28.6833|26.855|30.4267|32.58|34.09|38.3833|42.4633|49.77|54.4967|61.98|73.6133|98.8533|79.6067|86.23|95.64|106.61|108.7|108.55|110.04|92.6|124.2|128.15|136.98|138.71|128.36|121.7|127.52|120.25|99.62|121.54|120.79|122.59|130.47|109.66|115.76|111.81|68.1|97.9|||||||||||||||||143.39|165.41|146.13||
2025-07-04 10:19:28|usa_0613|ALLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|52.47|52.38|53.57|58.4|60.89|56.95|65.18|61.11|67.64|71.26|67.48|72.59|78.46|78.3|82.94|84.11|79.21|87.29|91.59|89.7|98.82|93.77|122.16|114.99|97.64|102.08|||||||||||||||||140.84|128.71|142.7||
2025-07-04 10:19:30|usa_0614|QGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9212|3.8942|3.3916|4.8195|6.2474|5.8663|6.3118|8.0481|6.7178|8.3731|9.395|9.5082|9.5736|16.3558|47.1202|36.0865|48.0288|32.9712|28.8173|28.0904|22.8462|20.925|15.93|15.8677|6.5838|6.6981|6.0023|9.0865|10.8727|11.5788|16.2104|11.7865|9.2838|11.1012|12.3058|12.5654|13.0327|11.7554|15.4835|13.9673|14.9435|15.4731|17.0204|18.1212|17.3942|20.9562|22.8358|21.4442|22.3373|16.1065|17.9238|18.5262|21.1223|22.1815|22.3477|21.1535|18.5054|19.4919|20.5304|20.0942|16.0806|14.1127|16.2415|17.1865|18.3912|18.5158|22.1608|19.3985|21.1535|24.3312|22.8669|23.4173|24.9542|24.6427|26.2315|26.0758|27.2285|27.6231|21.5585|21.87|27.7581|28.62|28.46|32.75|31.6|31.87|33.7|35.9|39.06|34.51|38.64|38.2|34.69|41.6|35.9|43.26|52.21|||||||||||||||||44.6709|38.4|45.13||
2025-07-04 10:19:32|usa_0615|UGI|price_second_month|0|3.4167|3.4584|2.9375|2.8333|2.9792|2.9167|3.1667|3.5208|3.9375|3.8751|3.5208|4.5208|4.3125|4.5208|4.4167|5.0209|4.6667|4.8751|4.0833|4.4584|4.6042|4.5|4.5208|4.8751|5.8542|6.3333|6.2292|5.9375|6.1041|4.8751|5.7083|5.75|5.7083|6.4584|6.3333|5.9167|6.2917|6.9583|7.75|7.9167|7.375|8.1667|7.2917|7.6667|7|6.4584|6.292|6.75|7|7.125|6.917|7|7.709|7.792|7.292|8.292|7.542|8.709|9.23|9.542|8.438|4.8889|5.4167|4.5139|4.375|5.0972|4.3472|4.1667|4.9167|5.0694|4.9306|5.4378|5.9244|6.2222|6.5444|6.4222|6.8889|7.8111|8.1778|9.2|11.4|10.1833|10.7833|11.0333|10.6967|11.3867|13.5267|14.9167|17.6733|18.4333|14.6667|14.9667|15.5067|16.5333|18.7867|17.4067|19.2|17.0333|17.6267|17.0733|17.9867|18.3333|15.5733|15.9933|16.0733|17.0067|15.6533|16.7|17.4267|18.4|19.78|21.26|21.8533|19.84|19.9733|18.8333|19.12|20.32|22.1467|23.88|25.46|26.1333|26.84|29.7933|32.4467|35.32|37.71|33.99|37.4|34.08|34.67|36.96|42.92|45.48|44.8|48.23|51.18|49.41|49.01|43.09|50.47|54.05|57.45|54.9|51.61|48.67|43.55|36.04|31.84|34.53|||||||||||||||||30.37|34.16|36.06||
2025-07-04 10:19:36|usa_0616|AIV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||17.4013|18.5614|18.9481|21.1394|19.7215|21.2683|20.6238|21.1394|25.522|29.9045|28.7444|33.4497|36.4783|37.5745|40.2164|35.3183|35.3183|40.3453|43.31|42.2788|38.3474|38.154|41.312|46.2747|47.4347|45.3724|47.3007|49.4971|45.888|46.5892|48.0328|45.0114|38.5356|37.9169|36.3288|39.7524|35.112|33.4106|29.8796|36.6072|37.5044|39.4533|38.2571|41.1445|39.938|45.692|44.599|52.8382|59.4378|60.6958|56.5814|46.0942|41.0104|35.5245|40.8042|36.5454|11.8277|5.3828|9.7447|12.5496|13.9314|17.2106|21.2735|21.0775|24.8723|26.45|27.5637|27.3987|22.4593|25.6148|27.9143|27.3059|25.8519|30.5438|31.2038|28.3887|25.8932|30.8223|32.4619|35.3389|38.4118|38.8552|39.113|37.1538|39.2987|37.7519|43.9803|46.5892|43.4131|47.9813|44.2587|46.7438|45.4652|39.8658|42.1035|45.1661|48.5587|48.93|49.95|51|53.77|47.84|36.87|36.03|||||||||||||||||8.84|9.05|7.98||
2025-07-04 10:19:39|usa_0617|EWBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5|6.4375|6.25|6.25|8.25|10.25|11.5313|11.99|11.69|11.14|14|16.25|18.55|17.34|16.675|17.95|22.475|26.055|27.06|28.965|36.23|40.83|36.89|34.02|33|38.51|37.69|39.22|40.46|36.24|37.27|40.75|35.69|27.07|18.81|13.8|12.94|13.81|7.51|8.62|9.77|14.59|15.61|16.19|14.6275|16.82|23.27|19.51|16.66|18.59|22.14|22.02|21.93|21.03|24.64|25.67|29.9|33.6|34.98|33.31|34.65|36.86|39.95|43.32|40.41|42.73|30.06|37.97|36.87|47.27|54.12|55.7|55.6|58.01|65.55|71.52|62.96|51.02|53.93|45.72|41.13|45.03|38.74|36.65|36.83|||||||||||||||||109.68|94.43|91.2||
2025-07-04 10:19:41|usa_0618|NDAQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8|6.07|7.11|9|8.92|7.12|6.17|7.35|10.05|16.49|23.12|43.32|40.51|30.2|27.48|40.83|29.93|33.19|32.01|43.63|41.51|33.62|32.01|19.12|20.02|20.83|20.51|19.86|18.55|18.3|17.91|21.24|28.28|24.95|23.43|25.06|26.63|22.32|23.09|23.12|31.79|30.98|29.84|38.48|38.42|36.36|43.8|44.16|50.16|52.62|51.19|59.23|61.66|65.62|71.34|65.58|71.11|67.93|75.08|77.17|80.75|91.89|94.5|87.86|87.76|90.03|99.84|104.37|102.55|116.28|130.05|||||||||||||||||82.99|82.78|83.54||
2025-07-04 10:19:43|usa_0619|WLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.8|45.56|47.22|60.98|77|64.1|84|87.5|81.2|74.62|89.16|88.48|77.42|89.62|73.4|106.52|122.44|187.92|167.3|73.58|53.82|86.8|93.74|126.7|142.34|154.16|169.68|214.1|242.46|262.12|186.88|177.2|239.76|183.52|180.32|178.16|196.64|184.52|207|242.84|273.64|287.64|370.64|237.72|135.32|134.96|77.32|63.56|19.04|44.4|30.32|40.48|43.4|34.76|17.44|23.12|27.21|50.78|50.35|28.96|29.36|19.24|6.63|5.34|1.85|0.6999|0.89|||||||||||||||||||||
2025-07-04 10:19:45|usa_0620|PKI|price_second_month|0|6.7188|8.6875|8.5938|6.8438|6.9688|8.5|7.6563|9.625|9.7813|9.125|9.875|9.8125|8.8125|7.375|7.625|8.7188|8|10|8.4063|9.5938|7.9375|7.5625|7|7.6875|8.4688|8.3438|8.5|8.9688|9.9063|9|8.7188|9.5625|10.3438|10.6875|11.25|12.625|12.25|10.9375|9.125|11.3125|12.1875|9.75|8.875|9.3125|7.3125|7.75|7.375|7.188|9.063|9.5|9.625|11.938|10.875|9.375|9.125|10.875|9.75|10.625|9.813|13.469|15.75|11.719|13.969|13.25|14.844|15.907|20.5625|32.4688|26.25|44.9688|44.5313|36.61|34.515|32.08|27.72|23|13.97|5.7|8.56|8.48|12.79|16.54|16.91|20.84|19.4036|17.48|21.33|22.18|19.13|20.7|22.81|23.79|20.86|18.43|21.67|23.74|26.51|27.41|27.28|24.82|28.28|28.41|18.06|12.88|16.27|18.25|18.87|22.21|22.69|21.01|23.3|26.5|27.69|22.87|18.92|27|26.6|27.3|31.65|34.17|31.32|35.97|38.04|45.32|44.97|44.85|45.47|47|52.73|48.68|53.16|47.26|54.75|53.25|50.72|54.26|63.06|66.99|73.68|76.34|74.33|92.43|87.06|94.16|86.34|82.7|92.9|86.44|100.47|117.72|||||||||||||||||||||
2025-07-04 10:19:48|usa_0621|INGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.125|12.3125|13.875|12.5938|15.0625|16.125|15.6875|12.1875|12.2188|13.0313|12.375|14.065|14.1|16.05|15.93|15.665|16.455|14.49|15.185|15.315|15.335|15.89|17.33|18.785|21.69|22.9|27.21|27.74|22.09|22.9|22.59|27.25|26.41|33.77|34.8|33.78|41.34|45|38.1|36.66|47.25|45.57|28.04|21.1|24.57|30.46|28.15|32.81|32.49|34.62|44.71|48.6|55.22|46.76|50|57.35|51.86|53.4|63.39|65.88|70.32|62.91|69.31|64.11|75.8|77.73|82.83|82.69|81.66|93.34|98.21|98.63|119.66|135.99|119.12|120.89|117.11|123.74|135.01|128.73|112.99|101.79|104.46|93.66|81.98|76.91|82.9|93.5|79.99|78.74|||||||||||||||||147.34|130.61|139.12||
2025-07-04 10:19:50|usa_0622|CAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34.6998|38.6401|33.1745|37.6232|35.4624|40.4195|36.4157|35.2718|35.8437|43.8514|57.1975|33.0792|17.6359|28.98|25.2622|28.1221|27.3594|25.2622|27.1688|20.2098|20.1144|14.0134|19.9505|29.2546|29.0868|25.7547|26.5549|27.8777|21.8265|19.1878|18.776|25.6245|27.4243|33.7999|34.6235|34.9896|32.9915|34.5778|35.392|33.936|32.544|28.432|26.592|25.872|19.3|20.46|26.56|30.25|23.21|15.03|11.43|13.92|7.62|0.76|0.4|4.8|9.73|9.75|10.52|11.85|9.12|13.29|15.32|17.59|13.15|11.8|12.9|14.85|16.42|18.94|23.37|33.16|26.77|36.86|46.99|57.23|67.51|60.15|60.62|51|44.13|37.39|25.64|30|36.13|38.29|34.58|22.89|36.23|38.1|45.18|38.99|31.11|29.29|35.82|28.36|24.77|29.75|32.375|21.53|34.11|||||||||||||||||109.07|79.01|121.79||
2025-07-04 10:19:54|usa_0623|SEIC|price_second_month|0|0.6406|0.5156|0.5522|0.4063|0.2813|0.3021|0.2865|0.3699|0.3595|0.3803|0.4688|0.5704|0.4558|0.4011|0.3959|0.5|0.7032|0.7084|0.5209|0.6458|0.7084|0.7917|0.7188|0.6771|0.6928|0.7813|0.7605|0.6667|0.8229|0.7709|0.75|0.9688|1.0626|1.073|0.9688|1.3333|1.1615|0.9583|1.2292|1.1771|1.3437|1.5|2.0626|2.0626|1.4584|1.7709|1.5835|1.5835|1.6045|1.844|1.792|1.896|1.8125|1.7815|1.8645|1.844|1.875|2.417|3.4585|4.917|5.5625|5.1875|7.6875|8.25|8.5|7.6615|8.4531|7.4427|11.6797|15.875|22.2656|21.3633|20.38|20.52|20.25|19.85|16.5|14.5|15.93|12.6055|14.525|17.43|14.095|17.855|14.745|16.34|19.555|18.48|17.38|18.08|20.425|20.895|22.695|25.52|29.095|30.225|30.8451|25.37|31.02|25.01|24.12|23.62|15.46|11.84|15.43|18.44|17.51|17.61|21.09|17.7|22.58|23.01|23.64|17.11|16.8|19.75|17.91|21.75|22.01|28.27|30.61|29.76|33.58|33.57|32.93|37.895|39.63|43.04|47.84|50.58|54.39|38.17|51.44|46.1|47.18|50.35|50.09|58.46|70.36|72.83|63.78|63.08|53.7|52.75|50.25|57.51|64.53|54.71|54.22|52.36|||||||||||||||||82.63|80.05|85.26||
2025-07-04 10:19:57|usa_0624|JKHY|price_second_month|0||||||||||||0.3889|0.2778|0.2222|0.2014|0.1806|0.2222|0.1945|0.1389|0.2014|0.2014|0.1945|0.1668|0.1945|0.1494|0.0973|0.0938|0.125|0.1459|0.0904|0.1111|0.2293|0.3056|0.5|0.5556|0.8333|1.0625|0.8333|1.25|1.5209|1.5313|1.75|1.9375|1.9063|1.4792|1.4584|1.688|1.75|1.875|3.042|4.021|3.73|5.48|4.917|6.334|5.5|5.594|6.25|6.313|8.625|8.1563|9.9063|12.5625|9|8.8281|8.125|9.8906|17.4688|21.7344|22.1875|26.8125|22.8438|29.15|25.6|23.89|21.7|19.74|16.32|12.98|11.5|15.11|18.68|20.72|18.55|19.37|18.11|19.28|19.85|17.69|19.56|19.14|22.01|18.76|19.16|21.88|23.46|26.45|26.24|26.76|23.53|23.8|20.03|18.41|15.93|18.37|23.31|22.85|22.58|24.04|23.53|27.34|31.91|31.24|29.24|33.21|33.74|33.01|36.96|38.87|43.72|46.93|49.9|56.77|58.13|57.99|57.81|61.46|65.5|65.08|67.96|79.38|82.24|84.43|87.27|86.44|93.77|106.21|103.07|115.32|117.3|125.06|158.44|139.7|132.63|131.22|144.96|151.94|151.74|180.86|165.42|||||||||||||||||176.18|173.59|181.17||
2025-07-04 10:20:00|usa_0625|HCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|20.54|33.39|25.7|24.16|22.26|28.91|26.62|20.26|20.22|17.32|14.48|15.11|||||||||||||||||70.32|48.14|45.45||
2025-07-04 10:20:01|usa_0626|VOYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|34.94|35.87|37.18|39.21|41.95|43.6|45.77|39.65|40.89|28.63|32.86|29.32|37.83|41.23|34.32|38.38|43.93|51.02|52.11|50.26|44.95|49.95|52.84|48.86|58.15|55.2|45.59|52.14|||||||||||||||||83|72.26|66.52||
2025-07-04 10:20:04|usa_0629|MAA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||25|24.5|24.5|25.75|25.125|25.625|22.625|25.125|25.25|24.25|25.5|29|26.625|27.438|27.625|28.313|26.938|23|24.375|22.25|22.75|21.8125|22.1875|22.8125|23.4375|24.1875|21.25|21.8|24.1|25.8|25.8|25.65|26.02|25.2|24.9|23.31|26.25|29.39|32.86|35.86|35.2511|39.65|39.46|37.56|40.5|44.8|48.57|54.3|50.5|60.4|60|55.23|58.75|49.59|48.29|48.49|55.98|50.16|37.03|25.85|36.29|43.78|46.51|51.94|54.63|56.47|61.37|64.97|68.55|71.48|57.32|62.37|67.39|68|62.32|69.44|67.97|61.66|60.24|67.64|72.35|72.32|73.66|72.47|76.39|78.59|88.56|89.94|102.99|93.99|91.63|102.73|101.94|106.46|102.44|85.82|93.56|103.56|103.56|103.58|114.18|126.68|136.11|129.26|116.36|117.12|||||||||||||||||164.16|168.12|156.65||
2025-07-04 10:20:06|usa_0630|LM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:20:07|usa_0631|SCI|price_second_month|0|4.4101|4.0876|3.6196|3.2763|3.7028|4.3997|4.5996|5.0783|5.1616|5.6506|6.7259|7.1944|7.1423|7.3089|7.7254|9.8333|9.125|10|6.2501|8.4584|7.5|5.75|5.9167|5.75|6.7917|6.2917|4.9167|4.8334|6.375|6.2917|7.4584|8.2917|8.4167|8.7917|7.9167|9|9.1667|8.6875|8.9375|9.3125|10.5|12.125|12.25|13.375|12.25|13.25|12.813|14.063|14.313|17.5|20.438|22.688|27.938|28.188|30.125|29|35.25|32|36.563|37.875|40.875|33.875|37.375|15.375|19.25|13.813|7.563|3.688|3.125|2.313|1.875|3.57|7.06|6.93|5.87|4.83|4.14|3.72|3.32|3.07|4.16|4|4.95|6.77|7.2|6.01|7.06|7.54|7.58|8.49|8.21|7.95|7.99|8.4|9.87|11.73|13.98|12.22|13.28|10.8|10.7|10.21|5.82|3.38|5.35|7.08|7.72|8.06|8.54|7.69|8.06|10.9|11.48|10.22|10.25|11.34|11.45|13.04|13.93|15.54|17.98|18.08|18.07|18.69|20.02|22.17|22.6|24.85|29.06|29.65|27.85|23.52|27.4|26.44|26.99|30.73|31.88|35.34|36.95|37.43|36.69|41.96|46.2|41.34|43.87|46.3|44.02|47.79|39.43|45.65|||||||||||||||||88.59|81|78||
2025-07-04 10:20:10|usa_0632|NVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.5|7|5.875|5.25|6|7.25|9.813|9.75|10|10.625|9.375|10.125|12.75|15.313|21.375|22.5|32.375|32.125|32.563|39.375|43|48.125|57.75|48.625|44.125|55|73.5|91|146|172.51|161|181.5|292.25|331|296.5|331|331.95|407.75|433.5|491|462.5|457.75|502.25|690.9|792.25|759|885|687.25|753|609|513.65|595|676.85|797|559.5|492|540.68|565.37|597.73|434.25|332.77|494.9|675.25|673.15|708.3|685.28|604.16|619.98|727.86|746|636.5|669.85|692|804.8|828.18|899.84|1009.2|983.31|855.81|969.98|1192|1113.64|1173.19|1258.67|1332|1360.6|1519.95|1682.48|1637|1733|1686.8|1595|1934.97|2282.38|2720.85|3475|2843.17|2990.54|2668.45|2450|2620|3201.57|3599|3791.89|3667.18|3221.61|4168.34|||||||||||||||||9235.58|7245.58|7115.93||
2025-07-04 10:20:13|usa_0633|GRMN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|11.025|9.5|8.61|9.855|11.9|10.48|11.9|16.945|22.98|19.425|25.86|22.905|14.215|18.67|29.11|25.565|22.175|28.165|27.9|33|46.255|45.88|48.6|57.66|60.46|102.5|96.71|69.5|47.5|36.69|16.93|16.3|20.86|29.04|31.62|32.79|33|26.61|28.52|32.52|33.41|33.5|34.73|47.8|43.83|40.5|38.12|34.68|35.63|39.51|47.86|53.55|55.83|54.12|58.74|49.63|45.95|37.61|37.31|35.23|41.13|49.32|52.69|51.61|51.68|51.73|61.53|59.24|60.28|67.72|64.99|71.62|77.65|81.57|97.2|88.39|86.63|104.22|||||||||||||||||212.6|228.93|202.97||
2025-07-04 10:20:15|usa_0634|DKS|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7625|5.6425|9.345|9.03|12.25|13.475|17.1088|18.005|17.28|17.625|19.32|14.8|16.615|19.905|18.74|22.275|24.72|28.23|27.315|35.655|28.57|26.81|19.34|21.85|12.94|14.33|16.71|22.4|25.26|26.11|26.68|28.09|37.5|40.33|36.78|35.62|36.7|48.01|48.58|51.94|45.59|47|50.46|50.87|57.55|57.03|44.08|43.88|49.77|56.99|52.5|49|36.3|47.22|40.87|60.42|57.93|46.86|39.57|27.44|29.39|34.33|36.65|35.73|30.33|36.81|34.17|40.28|47.3|21.74|41.44|57.13||||||||||||||||208.7|228.84|201.56|197.81||
2025-07-04 10:20:17|usa_0635|OII|price_second_month|0|3|2.7188|1.6563|1.6875|1.5938|1.25|0.9063|0.875|0.625|0.75|0.4375|0.4063|0.4688|0.3125|0.25|0.4063|0.6875|1.1875|0.4688|0.6563|0.625|0.6563|0.625|0.8907|1.2031|1.7813|2.1719|2.8438|3.9375|4.0938|3.6875|3.3438|3.4063|2.9688|2.3125|3.0313|3.5625|4.125|3.5|3.4688|3.375|4.2813|3.375|3.4063|3.0313|3.3438|2.9375|2.1875|2.4375|2.9375|2.4688|3.0313|4.125|4.2813|4.1563|3.9688|4.25|5.8282|5.1563|4.1407|5.375|2.3281|3.1094|2.5|3.8594|5.0156|3.25|4.75|4.875|4.3594|3.9844|5.15|5.875|4.875|5.0875|6.8125|7.7525|6.1825|6|5.775|6.8625|6.145|5.4625|8.545|7.9025|8.005|9.6|9.975|9.125|12.43|12.75|13.785|18.75|17.985|21.805|19.72|25.02|33.58|31.905|30|35.68|31.205|12.91|15.885|25.71|26.085|27.315|30.225|23.135|25.005|34.55|41.815|40.75|42.69|47.56|54.27|46.22|53.54|52.68|63.59|72.48|77.58|77.19|71.58|72.05|69.56|62.71|54.53|50.8|43.82|43.74|27.62|33.06|26.52|26.65|28.32|24.38|22.55|19.54|18.38|23.83|28.27|16.79|15.45|16.4|12.96|13.41|10.54|6.42|5.39|||||||||||||||||29.98|22.09|19.07||
2025-07-04 10:20:21|usa_0636|ZION|price_second_month|0|3.8438|3.8438|4.1563|3.5625|3.5625|3.9063|3.9063|4.5313|4.5|4.5938|5.4063|6.5|7.375|6.6875|5.5938|5.6563|5|5.375|3.25|3.25|3.1563|2.9063|2.8438|2.9063|3.0938|3.8438|3.6875|3.4375|3.6875|3.125|3.6563|4.4375|5.3125|6.1094|5.25|6.125|6.5313|6.8438|9.0938|11.5625|10.5625|10.75|9.25|9.625|10.2188|10.125|8.719|10|11.313|13.813|17.625|18.438|18.5|21.563|25.563|31.125|30.75|38.75|40.125|43|51|38.375|50.5|64|63.75|49.8125|65|53.1875|46.625|44.75|54.625|57.4375|54.14|57.26|48.6402|52.85|55.07|54.62|41.15|42.76|51.05|55.77|61.81|58.27|61.0778|62.28|66.0314|66.0801|70.84|69.86|75.63|82.52|81.03|78.99|78.24|85.38|80.46|70.6|54.57|47.75|43.09|26.84|31.89|9.37|13.68|17.68|13.15|18.54|23.95|18.42|19.45|23.36|23.83|17.44|16.09|19|19.03|19.25|20.07|24.15|28.07|27.97|29.33|31.2|28.59|29.14|28.06|26.735|28.88|29|29.96|21.32|28.02|30.59|39.79|44.9|40.07|43.66|49.55|54.97|54.81|53.29|48.66|51.1|43.07|41.09|49.78|39.95|32.905|32.16|||||||||||||||||60.52|54.04|47.36||
2025-07-04 10:20:24|usa_0638|TRN|price_second_month|0|4|3.6944|4.6667|4.4167|3.7222|4.0278|3.7778|3.2778|2.9722|3.0556|3.1111|3.8055|4.2778|4|3.7778|5.4722|5.8889|7.0833|4.3333|6.1667|7.6111|6.25|6.8055|7.6667|8.6944|9.5834|7.5|5.7778|6.0278|5.0278|3.8334|5.3611|6.1111|5.8889|5.8889|6.9722|6.8889|6.9167|7.5278|9.3611|11.6389|11.7222|12.5|14.7917|12.3333|11.3333|10.9166|11.0835|12.625|10.7915|10.2917|11.1248|11.6667|10.8332|11.4999|10.7502|9.9583|13.25|15.125|16.75|15.9167|10.0833|12.8958|10.9792|10.3958|10.4583|9.75|7.375|7.3542|6.4583|8.2708|7.33|7.45|8.3067|8.8867|7.31|6.3352|6.0467|6.51|5.4033|5.7667|8.7733|8.65|9.7|9.5367|9.25|11.7833|9.6|9.6867|12.4767|13.88|17.6667|20.78|16.68|18.9|20.925|23.085|18.785|12.655|14.085|20.425|17.99|7.435|3.69|7.62|7.9|9.435|8.415|10.925|8.56|11.45|15.575|17.195|13.78|14.29|17.38|12.35|14.17|15.885|21.62|20.465|21.11|25.955|35.905|43.265|48.38|32.06|33.62|29.99|26.99|27.15|15.84|18.06|24.42|27.79|26.84|25.52|28.84|35.65|32.64|34.49|35.84|23.83|23.41|19.28|17.47|21.04|20.35|19.97|20.47|||||||||||||||||37.7|31.09|25.74||
2025-07-04 10:20:27|usa_0640|ALLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.05|24.88|23.96|21.22|22.46|20.79|19.8|17.11|17.94|19.99|19.27|22.49|18.72|22.36|26.66|27.9|25.75|26.97|26.68|26.95|29.31|30.49|31.84|25.07|16.92|22.51|||||||||||||||||39.98|37.1|35||
2025-07-04 10:20:29|usa_0641|DPZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.67|22.89|23.1|24.99|26|23.57|24.07|27.42|32.09|19.57|17.54|13.34|13.81|13.23|13.2|2.83|6.83|8.87|7.59|7.99|11.83|12.97|12.82|14.61|16.93|24.4|28.05|31.53|38.82|31.41|36.01|40.98|46.83|56.61|61.8|67.99|77.99|73.16|75.26|92.47|101.53|109.03|105.94|107.71|111.08|122.52|149.43|168.47|189.81|199.25|178.93|176.55|222.41|249.49|300.67|262.5|281.65|282.61|226.84|285.76|339.46|360.16|411.45|||||||||||||||||476.19|489.71|473.82||
2025-07-04 10:20:32|usa_0642|CDNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.75|29.125|29.125|28.3125|13|13.625|17.25|19.9375|14.375|20.8125|23.5625|25.35|22.63|21.95|23.73|21.41|19.196|14.52|13.71|10|13.92|13.69|16.48|16.23|13.5421|12.43|13.6|13.76|14.32|15.9|17.31|17.75|18.14|16.5|18.69|19.94|21.99|21.44|16.63|10.62|11.17|7.74|3.38|3.79|5.67|5.98|6.19|5.66|6.69|6.78|7.86|9.76|10.69|8.65|10.31|11.98|10.51|12.84|12.97|14.13|14.87|14|13.3|14.94|16.8|17.705|18.87|18.5|19.48|19|22.61|21.1|24.72|25.24|26.59|30.79|34.93|37.45|45.19|40.17|42.01|45.4|43.08|55.07|63.75|69.69|70.9|76.97|88.06|111.26|||||||||||||||||306.81|250.5|287.07||
2025-07-04 10:20:35|usa_0643|ATO|price_second_month|0||||5.6667|5.5|5.1667|6.3333|7|8.6667|8.6667|10.9167|10.4167|10.1667|10.6667|10.6667|9.8334|9.1667|9.5001|8.5001|10.25|10|10.0833|10.8334|10.25|10.1667|10.75|11.0833|11.6667|11.4167|12|11.1667|11.5001|11.75|13.1667|13.8334|13.5833|13.3333|15.1667|15.5001|16.75|18.6667|20.25|18.25|19.6667|18.5|17|17.375|18.125|19.25|19.875|20.875|22.625|24.125|22.875|24.625|24.5|23.125|27.25|26.563|28.6875|30.75|28.375|30.625|24|25.625|25.0625|22.3125|17.125|18.3125|20.75|25.125|23.3|23.2|21.6|19.6|22.3|23.14|21.44|22.3|21.28|24.75|24.35|24.65|26.35|24.79|25.29|26.99|27.57|28.29|29.59|26.57|26.4|26.84|28.8|32.77|31.46|32.39|28.11|26.19|26|27.39|27.54|24.93|21.83|24|27.24|27.39|27.46|27.12|28.3|30.07|33.82|33.35|33.54|34.21|30.73|33.14|34.94|35.01|38.17|42.22|40.35|44.45|46.1|50.1|50.56|53.7|53.04|54.02|54.79|62.31|69.41|72.9|73.7|71.12|78.29|83.31|88.04|92.29|80.49|89.21|92.23|95.67|98.85|101.8|110.23|106.96|103.25|102.78|99.82|||||||||||||||||151.32|152.13|154.68||
2025-07-04 10:20:39|usa_0644|SAVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|16.31|18.65|20.78|19.46|16.51|20.92|30.31|30.24|46.45|56.19|59.55|71.26|82.69|82.03|59.98|51.54|35.63|46.69|43.47|39.96|54.52|52.21|53.12|34.46|40.86|39.84|36.77|47.55|64.12|60.12|46.9|36.03|39.1|34.71|12.95|17.88|||||||||||||||||||||
2025-07-04 10:20:40|usa_0645|STWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7227|15.2228|14.2391|14.9003|16.6902|18.1899|17.2304|14.9164|14.3842|15.9162|16.0613|18.8592|18.4318|21.1974|21.1168|20.0847|22.1246|23.89|24.21|23.62|23.78|24.28|23.88|20.9|20.26|17.7|20.62|22.78|22.68|22.86|22.04|22.05|21.73|20.25|21.87|22.05|22.37|22.16|22.65|23.42|24.4|24.25|13.79|15.79|||||||||||||||||20.37|20.52|19.75||
2025-07-04 10:20:42|usa_0647|SBH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.23|8.27|8.03|7.34|7.43|8.7|2.7|3.87|7.39|7.06|7.27|7.97|9.12|8.63|13.11|13.59|15.84|17.07|19.1|23.44|26.38|28.07|24.29|27.58|30.93|26.06|27.77|28.79|24.98|28.16|30.76|33.52|31.45|25.5|24.98|31.38|28.72|28.04|26.43|22.97|17.87|17.77|16.45|17.22|15.01|15.06|20.32|18.14|15.39|12.26|18.6|13.44|12.83|11.99|||||||||||||||||13.93|9.02|8.71||
2025-07-04 10:20:44|usa_0648|DCI|price_second_month|1|0.4792|0.4844|0.4896|0.4401|0.3933|0.4349|0.3646|0.3698|0.3568|0.4063|0.5703|0.7657|0.7761|0.6954|0.7057|0.7318|0.75|0.8307|0.6459|0.8776|0.9844|0.8177|0.8646|0.724|0.6979|0.9271|0.9271|1|1.4115|1.1719|1.3646|1.6406|1.4115|1.6042|1.5833|1.724|1.8021|2.1563|2.3359|2.1484|2.3438|2.4375|2.7656|2.8359|2.7969|2.7813|2.9885|3.125|3.266|3.0785|3.141|3.4375|3.219|3.4535|4.1875|4.344|4.75|6|5.633|6.2656|5.9063|4|5.1875|4.5|6.125|5.7969|6.0156|5.6406|4.9375|5.5|6.9531|6.6725|7.7875|7.205|9.71|10.0525|8.76|8.5825|9|9.145|11.1125|13.475|14.79|13.265|14.3768|14.195|16.29|16.14|15.165|15.265|15.9|16.895|16.935|18.45|17.355|18.05|17.775|20.88|23.19|20.14|22.32|20.955|16.825|13.42|17.32|17.315|21.27|22.56|21.325|23.565|29.14|30.645|30.34|27.4|34.04|35.73|33.37|34.71|32.84|36.19|35.66|38.13|43.46|42.4|42.32|40.63|38.63|37.71|35.8|28.08|28.66|31.91|34.36|37.33|42.08|45.52|45.54|45.94|48.95|45.05|45.12|58.26|43.39|50.06|50.86|52.08|57.62|38.63|46.52|46.42||||||||||||||||73.7|67.35|67.06|69.35||
2025-07-04 10:20:48|usa_0649|NNN|price_second_month|0||||||||11.5|13|11.75|11.5|12.5|10.75|11.25|12|10.5|9.5|9.875|8.75|8|8.75|9|9.125|8.5|9.25|7.75|8|7|8|8.5|7.75|8.5|8.25|8.75|9.5|9.5|9.75|11.5|12.125|12|13.5|14.125|13.25|14|14|14|12.375|12.25|12.875|12.75|13.125|13|13.375|13.875|14.5|15.625|15|15.75|16.125|17.438|16.063|13.125|14.25|12.375|13.1875|11.5625|10.75|10.1875|10.75|10.4375|10|11.25|12.8|13|13.42|13.1|15.03|15.71|15.42|14.85|16.79|16.83|17.9|19.35|17.07|17.85|20.33|18.87|19.4|19.97|20.26|22.75|19.3|22.24|23.85|24.18|24.25|23.49|24.49|20.7|22.71|22.69|13.41|14.37|17.11|20.52|20.04|21.22|21.98|24.36|26.01|25.69|25.78|27.26|26.46|26.65|26.49|31.06|30.72|34.45|35.87|30.63|31.75|35.89|34.98|37.14|38.53|40.24|37.51|34.75|38.46|43.98|45.33|50.1|42.68|45.24|38.37|41.83|41.07|37.24|41.43|46.09|50.06|52.1|53.53|56.15|55.74|50.85|31.39|35.44|||||||||||||||||43.98|42.45|41.76||
2025-07-04 10:20:51|usa_0650|KAR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2526|5.0296|4.527|4.5875|5.6758|7.9015|5.4642|4.8067|6.1179|5.9327|6.6054|7.0097|8.0262|8.9445|10.0479|10.4938|11.6728|11.5745|11.3062|13.0936|13.7813|14.1063|13.5093|14.1252|13.0029|15.5083|15.9353|15.7388|16.9367|16.4945|16.8913|18.8072|20.4358|20.2053|23.8935|21.5922|17.7831|21.2823|25.03|21.4|19.5|14.71|17.82|||||||||||||||||20.2|22.3|22.93||
2025-07-04 10:20:54|usa_0651|NFG|price_second_month|0|3.9364|4.2974|4.5896|4.9162|5|6.0938|6.9063|6.5313|7.1563|6.625|7.3438|8.0938|8.5625|9.7188|9.5938|9.625|9.9688|11.4375|8.75|10.125|9.125|9|8.875|9.5|11.25|12.5|13|12.5625|11.875|11.25|11.8125|11.625|12.3125|11.875|12|12.75|12.6875|14.125|14.0625|15.75|14.9375|17.9375|16.6875|15.375|15.1875|15.5625|13|13.625|14.4375|14.0625|16.0625|16.0625|17.1875|18.5|21.3125|21.5|20.6875|22.2188|23.3438|23.3125|21.1875|20.5625|22.9688|20.2188|23.75|23.5313|25.0313|20.4688|25.9063|26.2188|28.4688|25.9|28.58|23.905|22.38|24.45|23.23|20.28|20.74|19.54|25.57|23.15|23.1|25.3|25.1008|26.78|28.2|28.32|28|30.11|32.25|32.38|35.8|38.17|37.9|41.79|45.56|44.34|47.65|47.05|60.31|47.31|32.53|30.31|33.53|44.69|46.83|49.74|48.6|42.98|63.36|72.9|72.04|61.35|57.95|50.33|43.23|49.9|52.08|58.19|61.2|65.28|67.48|75.12|75|76.44|69.27|64.41|64.25|53.96|45.72|45.68|55|57.06|56.38|60.3|56.76|57.98|58.8|49.43|52.64|55.53|53.85|60.19|53.31|46.74|45.02|36.61|41.97|45.64|||||||||||||||||63.97|75.2|82.54||
2025-07-04 10:20:57|usa_0653|GNTX|price_second_month|0|0.1368|0.1406|0.0977|0.0859|0.0645|0.0781|0.0664|0.0781|0.0742|0.082|0.1016|0.0997|0.1465|0.1406|0.1211|0.1348|0.1368|0.1836|0.1094|0.1348|0.1172|0.1172|0.1504|0.1446|0.293|0.3829|0.375|0.3086|0.2891|0.2031|0.1875|0.2422|0.2696|0.3008|0.3829|0.6563|0.6954|0.6563|0.5469|0.8516|1.2109|1.5313|1.875|1.5938|1.6563|1.375|1.352|1.4065|1.141|1.5315|1.3595|1.547|2.8285|3|2.434|2.3125|2.516|3|3.094|4.0313|4.5781|2.8906|4.5938|5.4219|7.5|4.7656|4.6719|7.2969|7.7266|6.4688|4.3438|6.2656|7.825|7.475|5.965|7.59|7.7325|7.44|7.5025|6.72|7.785|9.375|10.5075|10.195|9.5125|8.585|8.08|8.4775|8.94|8.56|9.425|8.33|7.245|7.24|8.28|8.355|8.875|10.02|9.91|8.06|8.78|7.965|4.385|4|5.895|7.295|8.31|9.705|9.84|8.79|10.495|15.14|14.675|12.9725|14.74|11.825|11.15|8.76|8.875|9.375|11.435|11.265|14.905|15.685|14.46|14.775|17.78|17.62|17.18|15.5|16.735|14.56|16.58|17.79|18.49|21.03|18.98|18.27|20.48|22.71|24.03|23.38|22.52|20.34|21.36|26.6|28.4|26.7|26.44|27.05|||||||||||||||||30.56|24.32|21.57||
2025-07-04 10:21:00|usa_0654|AXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|29.86|27.82|24.3|26.06|28.48|27.51|30.3|31.01|30.87|26.4|31.2|33.36|34.86|37.75|36.49|37.22|38.67|34.48|33.38|25.02|24.97|25.11|29.61|29.18|31.2|30.46|31.08|35.34|36.45|32.94|27.67|30.43|32.89|33.71|34.12|36.04|40.5|43.25|42.46|49.37|43.66|45.99|47.42|50.05|52.23|56.01|54.27|54.85|53.16|55.15|55.6|61.87|68.79|64.44|60.56|51.66|49.34|57.3|57.07|53.92|56.05|60.39|61.39|58.18|56.12|39.15|45.6|||||||||||||||||93.04|96.88|103.8||
2025-07-04 10:21:03|usa_0657|LPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:21:03|usa_0658|NCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3949|7.74|8.0972|7.0255|7.5018|8.0824|7.1743|8.633|10.6722|10.1215|10.6424|7.8144|9.6898|10.181|8.9307|11.7737|11.5909|11.0598|9.0998|9.1474|9.719|8.7331|7.2517|6.604|4.6321|5.6323|6.8231|7.7304|10.6597|11.0717|10.5192|14.0867|18.1568|17.709|16.242|14.6321|19.0951|18.4378|16.4659|21.1908|22.0148|24.8298|23.4676|22.93|22.16|25.21|26.8|14.42|9.87|10.77|13.77|9.69|13.11|13.13|12.85|14.42|19.36|19.15|16.86|16.93|21.61|21.5|22.39|23.05|27.43|31.83|35.93|34.71|34.07|32.01|33.75|29.11|29.41|30.46|25.09|27.08|21.09|29.7|34.16|38.82|48.07|40.25|36.25|30.5|33|30.74|28.68|25.31|27.7|31.25|31.51|33.29|25.2|19|20.7|||||||||||||||||||||
2025-07-04 10:21:05|usa_0659|MSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:21:06|usa_0661|AVY|price_second_month|0|5.422|5.7814|6.7814|6.4064|6.0626|7.5|7.5626|9.1564|7.9376|8.375|9|10.5314|11.1564|9.6564|9.3438|13|12|14.1876|9.3126|11.5|10.875|11|11|10.6876|12.875|14|15.9376|13.625|11.9376|9.6876|9.625|11.9376|12.5|11.75|10.625|13.6876|14.0626|13.1876|13.875|13|15.0626|13|14.75|15.625|14.5|16.875|16.125|18.75|20.625|20.5|23.813|26.938|28.5|25.563|35.313|40.375|37.625|41.063|41.875|50.5|51.8125|53.6875|47.9375|53.6875|59.875|54.875|59.375|60.6875|61.25|54.0625|55|53|58.48|51.41|53.98|64|65.37|63.12|64.44|57.4|55.48|54.75|55.08|63.37|59.04|62.15|58.66|60.7|52.45|53.44|58.79|60|59.39|61.94|67.47|66.43|65.27|59.79|52.11|51.32|51.58|48.24|31.1|20.15|27.56|30.9|37.56|31.6|34.18|32.52|37.54|39.92|42.34|29.11|26.21|30.5|29.11|31.23|33.45|40.85|43.5|42.76|48.9|49.82|50.7|48.13|49.51|53.55|61.91|58.08|65.96|65.12|74.38|77.44|72.06|80.71|84.26|94.26|114.12|118.15|105.03|105.18|96.4|108.04|104.06|115.57|130.37|114.49|110.67|115.39|||||||||||||||||205.95|187.97|177.73||
2025-07-04 10:21:10|usa_0662|ON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|7.9375|7|6.1|3.4|1.81|2.78|2.85|2.25|2.19|1.4|2.24|4.34|4.93|7.86|4.97|3.36|3.65|4.6|4.471|5.49|5.51|6.62|5.9|5.91|5.94|10.27|10.72|11.4|8.62|6.09|9.8|9.99|2.88|3.57|6.37|7.79|7.69|8.08|7.165|6.53|8.21|11.63|10.78|7.27|7.07|9.07|6.71|6.18|6.17|8.45|7.98|7.29|7.05|9.45|8.73|9.05|8.83|11.99|12.465|9.85|10.35|7.51|9.38|10.89|11.88|15.13|15.29|17.06|21.37|23.92|23.84|21.5|17.61|22.97|18.33|17.37|21.135|19.35|15.61|21.385|||||||||||||||||71.12|47.05|42.02||
2025-07-04 10:21:12|usa_0663|HXL|price_second_month|0|15.992|17.6787|15.1799|12.0877|12.9935|17.4913|17.9285|19.584|16.9291|20.4273|18.9905|23.988|26.9865|27.7361|25.3311|29.9225|31.6717|38.1684|21.6767|30.1724|32.5|35.5|35|34|33|28.125|20|15.875|16.125|10.125|10.875|10.875|15.75|12.5|11.75|12.75|12.625|11.875|12|9.125|9.75|9.125|6.25|3.75|3.25|4.625|4.25|4.5|5.5|11|9.5|12.5|15|17.625|17.75|19.25|18|27.813|25.313|26.3125|27.375|9.6875|9.1875|8.4375|10.6875|8.375|5.9375|4.875|7.75|13.8125|9.3125|10.98|10.6|8.31|2.58|3.02|4.68|3.4|2.45|2.9|3.3|5.53|6.94|7.55|8.5|13.14|15.25|16.63|16.34|19.45|16.63|21.52|20.58|15.02|17.9|18.05|23.13|21.79|25.47|20.19|26.46|20.78|7.5|6.21|10.69|10.88|10.55|11.02|15.97|17.06|17.15|18.55|20.67|22.97|24.92|25.27|24.38|22.67|25.85|27.25|34.77|35.57|43.93|45|41.05|41.19|43.29|47.58|49.24|48.26|47.09|41.33|43.67|44.85|51.72|54.98|51.43|53.77|62|67.28|70.83|66.12|61.67|72.14|72.79|84.15|79.63|64.63|36.19|39.39|||||||||||||||||63.39|63.37|52.89||
2025-07-04 10:21:15|usa_0664|NDSN|price_second_month|1|1.6663|1.721|1.4166|1.2924|1.3548|1.4798|1.4602|1.6672|1.5305|1.3743|1.5422|1.835|2.4168|2.5417|2.4597|3.6466|4.4063|4.7813|4|4.75|5.75|5.3438|5.9375|5.875|5.9688|6.875|6.25|6.3125|5.25|4.625|5.9375|6|6.5938|8.3125|11.5|12.5|12.1875|12.375|11.875|10.5|10.5|13.25|13.4375|15.1875|13.7188|14.3907|15|13.8125|13.625|14.6875|14.0625|15.1875|14.125|13.9375|15.9375|12.8125|16.0625|14.6565|11.469|12.4688|11.75|11.75|12.8438|13.9375|15.3125|12.25|12.0625|11.5156|12.6563|14.2188|12.75|13|13.25|10.925|13.205|15.075|12.33|11.87|12.415|12.045|12.245|12.945|17.305|18.73|21.685|17.16|20.035|18.41|17.14|19.02|20.255|24.93|24.59|19.93|24.915|23.23|25.08|25.105|28.98|26.925|36.445|24.555|16.145|14.215|19.41|28.045|30.59|33.96|28.04|36.845|45.94|57.53|54.85|39.74|41.18|54.51|51.29|58.55|63.12|65.95|69.31|73.63|74.3|70.49|80.19|76.07|77.96|78.34|77.89|62.94|64.15|76.04|83.61|99.63|112.05|122.84|121.32|118.5|146.4|136.34|128.41|138.9|119.35|132.52|141.31|146.26|162.84|135.07|189.71|191.82||||||||||||||||262.63|209.24|201.72|214.37||
2025-07-04 10:21:19|usa_0665|WRB|price_second_month|0|0.554|0.5756|0.518|0.507|0.507|0.4879|0.5701|0.5941|0.5996|0.8592|1.0639|1.8134|2.2339|2.2241|1.4632|1.8729|1.5802|1.5656|1.273|1.6681|1.4486|1.5876|1.7558|1.7997|1.829|2.2826|2.6923|2.1948|2.5021|1.9606|2.1509|2.6044|2.7435|2.3265|2.4362|2.9849|2.8752|3.0727|3.8628|4.1152|3.6214|3.9945|3.1605|3.1385|3.4019|3.2154|2.908|3.1387|3.2262|3.764|3.9724|3.9724|3.8191|3.9942|4.6089|4.5102|4.5542|4.856|5.4813|6.0084|6.1564|4.1644|4.4116|3.7693|3.3418|2.996|2.8147|2.1151|2.9053|3.4898|4.7244|5.6218|5.7284|5.0173|7.0453|7.1769|7.7658|6.6489|7.8022|8.02|9.7284|9.8013|10.1187|12.3409|12.3409|11.9644|13.4369|15.2178|15.76|15.7733|20.72|25.7289|22.9133|23.3333|23.4067|21.7333|21.96|19.9267|20.3867|19.1933|18.06|15.7067|18.9533|13.8733|14.46|17.0333|16.4733|17.16|18.1733|17.5667|17.7933|19.9667|22.0733|20.5933|22.74|23.8333|25.5467|24.92|26.5|27.6667|27.3133|27.4133|29.1933|27.4933|29.7133|32.2333|34.8267|33.2733|32.6667|36.1867|37.1067|34.3333|38.02|39.58|41.1933|47.3467|45.9933|44.4267|46.08|45.5867|50.98|52.1733|52.52|55.7733|62.2|71.25|68|67.14|57.95|62.05|||||||||||||||||64.55|63.08|74.69||
2025-07-04 10:21:22|usa_0666|CNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.98|16.77|15.09|13.92|15.87|7.84|7.63|10.26|9.69|12.32|15.31|16.88|14.81|17.82|18.66|21.01|20.01|19.59|20.86|23.17|23.14|26.88|28.8|30.05|30.76|32.93|28.69|31.52|36.04|36.31|41.91|40.69|35.79|35.73|30.67|36.18|37.9|41|42.88|39.51|34.38|36.19|39.73|33.8|37.67|38.37|37.16|37.83|37.53|33.96|32.67|17.24|11.15|||||||||||||||||34.52|25.61|33.77||
2025-07-04 10:21:25|usa_0667|EV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.2667|6.8364|7.9252|7.188|8.44|8.188|9.596|10.752|11.064|12.316|14.316|17.472|20.784|22.472|4.9688|6.0781|4.9219|7.6563|7.625|8.9844|10.3594|10.875|12.1094|11.4375|15.295|17.93|16.55|16.14|19.1|17.475|14.405|15.6|12.77|15.05|17.03|18.175|19.25|18.45|20.075|23.975|26.96|24.36|25.57|27.48|28.18|26.52|26.59|31.9|34.68|43.89|38.39|43.76|31.85|42.55|35.71|19.12|17.3|27.1|28.57|30.14|30.19|29.89|25.99|29.72|31.3|31.55|24.41|24.03|28.81|24.34|27.09|31.88|38.19|41.51|38.55|41.81|37.84|37.15|39.16|41.79|42.1|40.6|34.67|35.92|28.91|36.36|40.03|40.44|46.63|46.57|47.58|55.28|52.93|53.8|52.73|40.73|41.85|38.22|43.12|47.17|41.26|36.05|41.02|||||||||||||||||||||
2025-07-04 10:21:28|usa_0668|SNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:21:28|usa_0669|TFX|price_second_month|0|5.7292|4.9583|5.0209|4.4375|3.8751|4.4584|4.0626|4.8959|4.6459|5.625|6.5625|8.375|9.125|8.125|7.8751|10.75|9.75|10.75|6.8333|8|9.0834|8.9167|8.9583|10.5417|11.2917|12.5834|9.7083|9.8751|11.5834|9.7917|9.375|13.0834|15.7083|16.125|15.8125|18.5625|16.25|16.125|15.125|15.5625|14.875|16.125|15.5625|19.25|17.5|19.375|17.813|18.563|20.688|20.188|22.125|22.25|23.063|23|24.75|26.25|30.813|31.688|38.25|40.5625|40.4375|31.5|42.5|35.5625|43.6875|46.5|34.1875|28.25|35.4375|35.625|39.625|42.95|48.76|49.2|42.4|49.38|57.45|48.37|43.88|37.2|43.13|47.43|45.76|51.57|46.47|43.73|50.5|50.36|55.95|68.85|66.17|64.65|61.34|55.81|64.63|66.92|80.3|77.77|60.33|56.55|59.29|64.57|47.38|47.5|44.85|45.3|52.09|60.94|56.08|48.06|49.94|58.39|62.1|57.52|60.88|59.27|59.4|66.03|69.2|79.96|78.33|77.08|98.31|101.99|106.64|109.48|119.15|121.69|128.74|130.8|131.7|142.82|161.1|183.09|147.93|191.18|200.02|211.75|265.52|249.83|267.16|247.43|275.42|289.84|288.3|363.92|353.34|335.02|362.86|392.95|||||||||||||||||192.85|132.75|122.27||
2025-07-04 10:21:32|usa_0670|R|price_second_month|0|18.9721|17.4929|19.9047|15.5636|12.8329|17.0792|15.3619|18.578|17.5787|18.9215|21.2319|26.8211|28.1637|28.4901|33.3633|39.1114|37.1121|40.111|20.8677|29.9895|26.3657|24.9913|23.8666|25.6161|24.2416|28.9899|21.7424|18.6185|22.2423|16.8691|13.9952|18.7435|20.6178|17.6189|17.6189|24.3666|25.9909|23.117|26.4908|29.2398|28.74|29.9895|29.2398|26.875|24.125|27.5|21.625|23.25|25.375|24.25|23.875|25.0938|29.25|28.375|30.375|31.5|33.125|35.6875|36.3125|36.6875|34.0625|23.5625|28.5625|27|24|22.0625|22.5625|18.625|19.1875|19.1875|17.375|20.52|21.94|22.59|20.5|28.1|29.9|26.14|23|22.69|26.56|30.03|31.19|36.84|37.15|43.81|53.64|42.46|36.74|35.09|42.43|44.34|54.03|49.42|52.17|51.49|53.92|54.75|43.36|57.61|73.43|64.52|35.91|22.86|28.18|38|40.54|35.29|44.94|38.37|43.11|47.83|55|47.08|52.28|53.23|43.21|40.01|47.07|56.2|63.04|55.61|69.84|75.32|86.79|90.34|95.52|93.99|91.65|81.97|65.96|56.72|69.62|65.52|78.3|76.15|66.42|77.6|82.48|72.37|67.08|76.84|56.57|62.16|50.5|48.17|52.49|38.04|34.26|40.9|||||||||||||||||168.84|164.47|147.13||
2025-07-04 10:21:35|usa_0671|GWR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:21:36|usa_0672|CRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|15.685|13.98|15.86|18.865|23.175|27.25|30.175|31.995|29.115|23.13|28.55|23.96|26.27|19.52|21.8|15.43|14.49|18.44|17.75|15.01|22.36|25.68|21.72|28.04|30.14|22.34|30.72|28.5|28.15|31.07|37.5|43.69|50.69|55.72|51.56|55.55|70.18|70.71|69.96|75.08|73.05|82.73|82.21|88.77|100.68|98.31|88.81|90.66|101.27|95.53|93.22|88.01|80.35|85.19|106.5|122.77|112.63|106.25|88.36|100.03|88.52|88.89|103.36|96.64|82.36|79.11|||||||||||||||||54.57|41.27|31.37||
2025-07-04 10:21:39|usa_0673|OC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|33.11|36.01|26.08|22.53|19.7|26|24.19|15.26|11.91|13.93|22.15|23.45|24.85|34.31|27.72|26.31|36.55|38.2|25.84|26.7|31.7|31.93|31.71|33.89|39.91|43.46|38.45|39.17|44.33|40.94|36.18|34.84|40.5|40.81|42.47|46.85|42.49|51.07|54.49|53|58.36|60.95|68.45|89.59|87.23|65.17|59.69|50.92|52.61|49.42|57.04|67.91|66.85|52.38|66.54|||||||||||||||||205.62|154.04|133.95||
2025-07-04 10:21:42|usa_0674|LII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6875|9.0625|11.5|13.6875|7|11.7|10.67|10.09|8.85|10.9|16.75|17.54|13.94|12.7|13.79|16.21|17.2|18.98|16.8306|16.26|17.88|21.75|20.35|23.71|29.1|32.15|30.65|23.52|29.1|34.32|35.01|35.14|33.37|37.64|32.33|38.28|24.63|27.17|29.9|34.6|38|42.57|42.67|42.39|42.37|51.2|45.76|31.12|30.6|38.74|42.43|47.11|51.06|59.1|64.08|68.43|80.3|91.37|83.03|83.43|92.86|104.26|114|118.04|136.69|119.75|135.52|162.18|153.87|164.62|175.38|162.94|196.15|204.63|205.84|223.33|211.88|246.71|274.33|249.94|253.03|247.22|193.82|282.58|||||||||||||||||667.13|601.05|564.45||
2025-07-04 10:21:44|usa_0675|NCLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|31.21|33.99|33.63|33.7|33.79|42.16|48.08|54.54|54.79|57.44|46.85|46.41|35.85|40.71|50.7|50.07|58.22|55.29|56.9|52.77|53.32|51.32|55.35|55.22|49.09|53.93|39.31|17.59|15.72|||||||||||||||||26.89|22.72|17.65||
2025-07-04 10:21:46|usa_0677|STLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6563|6.3438|4.547|4.7032|4.875|3.2813|3.4375|3.9688|4.2188|4.25|3.6719|4.2188|2.5625|3.1563|2.7188|3.25|3.3625|3.305|2.67|3.1875|4.475|3.875|3.5575|2.9875|3.265|3.945|5.005|5.9625|6.4|7.5125|10.1325|10.625|6.7225|7.8675|8.6875|11.4975|13.955|13.2|15.875|19.635|23.15|19.3|23.885|29.905|35.83|25.91|8.29|10.67|14.48|16.09|17.05|16.22|13.96|14.62|15.76|20.23|16.75|12.73|11.5|14.81|10.7|12.11|12.94|16|15.55|15.97|18.36|18.01|17.87|23.21|23.47|19.72|21.57|21.06|17.81|18.57|24.22|24.71|35.29|36.6|35.28|34.83|37.72|46.25|49.43|44.07|34.98|38.59|25.57|27.46|33.73|29.69|26.56|29.59|||||||||||||||||145.27|135.07|123.07||
2025-07-04 10:21:49|usa_0678|THC|price_second_month|0|38.3332|34.8334|28.9999|28|27.4999|31.3333|30|37.5|39.4999|33.3334|29.5|28.8332|32|31.8333|32.9999|35.4999|34.8334|38.5|23.1668|26.8333|31.8333|25.8335|28.1667|34.8334|40.8332|47.8334|50.5|41.3334|48|47.4999|50|58.3332|62.8334|60.8332|34.3334|39|38.3334|37.3334|34.0003|25.3333|25.3333|22.3333|30.6667|41.6667|43.6667|48.667|37.668|41.332|44.332|42.6667|47.668|58.6667|57.332|56|59.668|72.332|73.332|72.668|84.5|99.4951|93.3288|68.83|78.8295|52.4974|65.3301|46.4977|59.4971|46.6644|68.33|82.6626|113.4944|123.0073|121.3007|147.7794|159.6644|153.9924|198.6863|188.68|73.8|72.68|66.76|64.2|58.44|48.08|47.35|41.68|43.4|43.64|48.48|48.72|31.28|31.56|31.68|31.52|28.36|27.28|27.8|13.56|22.04|19.24|23.6|24.12|4.84|4.44|14.52|18.64|18.2|21.08|22.88|15.68|16.32|28.72|25.52|21.12|18.6|22.6|18.84|20.76|28.96|39.31|47.37|39.05|43.15|44.12|47|61.18|48.05|46.3|53.19|49.23|33.19|24.82|28.94|23.9|15.23|19.3|16.54|17.17|14.1|20.6|35.43|33.72|26.07|28.58|19.96|21.65|32.2|26.28|21.76|28.18|||||||||||||||||142.68|126.59|168.77||
2025-07-04 10:21:52|usa_0679|TRGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|34.92|29.54|33.37|45.76|45.75|45.49|49.67|60.28|66.83|69.54|81.02|97.46|114.97|139.25|114.14|99.58|97.01|58.72|41.53|21.17|42.83|43.65|48.59|56.5|45.92|43.73|41.73|44.65|48.35|55.3|44.63|41.88|39.39|32.46|37.2|35.67|18.42|17.1|||||||||||||||||204.3|201.72|157.93||
2025-07-04 10:21:54|usa_0680|LECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||14.75|12.25|12.875|13.875|15.375|16|18.188|19.563|19.25|18.875|19|22.438|8.75|11.75|10.25|11.1875|10.125|10.1563|9.75|7.4375|7.3125|8.8125|10.375|11.94|11.25|10.99|12.985|14.005|12.155|12.575|9.945|10.57|11.375|12.67|13.055|15.5|15.03|17.945|15.8|16.38|18.84|20.405|23.08|27.48|27.515|30.425|31.2|35.145|35.97|34.885|33.57|41.24|40.385|22.845|15.365|20.4|22.76|25.69|23.85|27.9|24.78|30.83|35.69|37.325|34.03|39.48|46.19|47.58|41.25|47.51|56.05|59.8|62.53|71.48|74.97|65.69|71.1|72.04|69.04|67.21|58.65|56.45|54.57|60.18|63.56|78.51|84.21|89.38|86.84|91.14|87.54|89.6|94.16|85.95|86.42|75.94|82.56|92.26|81.89|82.17|96.71|||||||||||||||||218.48|206.69|193.59||
2025-07-04 10:21:57|usa_0683|AOS|price_second_month|0|||0.9444|0.7708|0.75|0.6667|0.7292|0.8889|0.9514|1.0069|1.2778|1.632|1.5069|1.2917|1.0972|1.375|1.1597|1.2778|0.625|0.7847|0.7917|0.9167|0.9028|0.9792|0.9444|0.9167|0.7778|0.6667|0.9306|0.8333|0.8333|1.0486|1.1389|1|0.9722|1.2361|1.7639|1.8611|1.8472|2.2083|2.6458|2.9167|3.4861|4.0833|3.0417|3.0556|2.5|2.4305|2.6112|2.7638|2.6388|2.6945|2.9722|2.6945|3.3055|3.7362|4.0833|3.9167|4.7292|4.8333|5.6111|3.1458|4.1458|3.5938|4.0625|4.5208|3.6667|2.875|3.4792|2.625|2.7708|3.0867|2.8083|2.8083|2.98|3.825|4.9667|5.075|4.4417|4.2967|5.2967|5.9833|5.8567|5.1833|4.9083|4.07|5.0083|4.38|5.2267|4.69|6.0667|7.7167|7.325|6.685|5.965|6.4417|6.5483|8.0333|5.8983|6.0717|6.025|6.8617|5.4567|4.255|4.9983|6.3417|6.9867|7.55|7.77|8.5583|9.8525|10.1|10.3675|9.8225|9.815|11.29|11.54|13.6775|15.7375|17.8825|19.6|21.025|27.075|24.85|24.69|24.54|26.965|31.515|35.69|32.255|39.88|35.19|41.15|48.24|48.63|50.36|54.87|55.69|63.42|64.19|63.07|58.08|47.38|51.93|40.5|46.52|48.4|39.55|47.5|48.97|||||||||||||||||74.49|66.48|64.31||
2025-07-04 10:22:00|usa_0684|CBOE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.91|23.5|25.97|26.32|24.96|26.35|27.9|25.63|28.9|29.72|35.89|40.56|46.99|52.69|53.92|50.6|53.02|59.91|60.03|58.81|60.52|71.33|63.07|63.65|69.08|68.8|78.05|86.65|100.27|120.93|109.96|97.56|100.64|107.62|96.6|105.5|120.06|119.52|122.1|101.42|90.6|||||||||||||||||215.85|210.8|229.12||
2025-07-04 10:22:02|usa_0686|ACM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|30.36|25.92|30.4|31.7|26.77|22.59|30.99|28.05|26.97|27.37|24.85|22.5|26.15|29.41|27.24|22.51|20.31|23.72|16.53|19.29|22.26|30.69|30.6|30.19|29.12|30.46|32.11|36.92|32.01|29.15|33.96|25.81|30.36|26.26|32.11|32.69|36.22|38.41|32.42|31.25|36.88|35.13|32.67|33.52|32.13|30.98|31.22|33.82|43.84|51.92|38.77|38.28|||||||||||||||||116.97|100.05|109.85||
2025-07-04 10:22:04|usa_0688|HPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:22:05|usa_0690|JBL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||0.4063|0.5079|0.4688|0.4375|0.3438|0.3285|0.3205|0.3985|0.6605|1.055|0.797|1.469|1.485|3|5.907|6.047|12.172|11.344|9.422|8.782|8.7031|11.5781|17.8594|23.2813|21.0313|26.125|31.625|40.9375|50.0625|57.0625|38.5|29.04|32.5|21.2|23.2|20.41|17.79|15.4|15.61|18.7|23.05|27.85|29.6|26.2812|21.75|24.31|23.57|27.6|31.19|29.85|40.4|38.99|23.1|28.71|23.99|23.3|22.53|21.73|13.25|10.88|16.26|8.41|5.82|8.1|9.16|13.38|14.48|15.32|14.51|15.34|20.21|19.84|18.31|20.56|22.66|23.45|21.7|17.34|18.91|17.8|22.99|20.86|17.97|17.26|19.96|20.95|20.61|22.52|20.25|22.98|19.91|17.36|20.35|21.34|23.98|29.02|30.5|28.28|25.43|26.6|28.17|24.73|26.65|30.21|30.88|36.82|38.89|28.44|34.86|35.74||||||||||||||||123.09|162.41|146.56|226.01||
2025-07-04 10:22:08|usa_0691|ZBRA|price_second_month|0|||||||||||||||||||||||||||||||||||3.8334|4.4444|4.3333|3.7778|4.7778|5.1667|8.1112|8.6111|12.7223|10.2222|6.6111|8.7223|8.333|8.083|10|12.945|14.833|13.667|11.222|9.389|11.445|9.889|13.667|13.055|14.167|12.833|17.055|13.8056|14.9167|11.4722|14.2778|20.8889|26.6945|29.5834|21.3334|24|18.6111|20.0278|20.0134|20.8089|22.7867|22.8845|25.6178|24.1378|28.5423|28.0356|32.4312|35.7467|42.38|47.6534|53.92|57.15|50.28|49.87|42.56|37.36|45.13|44.14|35.31|33.84|34.93|39.61|40.11|36.3|38.57|33.32|37.6|31.22|21.16|17.57|21.83|24.99|26.61|28.57|27.5|28.62|36.44|37.32|44.45|35.93|37.86|38.44|33.47|37.29|38.95|44.72|45.66|45.6|51.84|68.99|74.3|78.03|73.15|91.05|109.64|82.88|80.2|61.78|53.11|69.96|79.05|90.71|104.34|103.09|110.32|138.14|153.51|171.74|179.8|200.51|171.44|205.03|250.94|210.97|261.32|286.53|||||||||||||||||407|315.05|289.77||
2025-07-04 10:22:11|usa_0692|FTNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.285|8.1|10.19|15.935|19.805|24.245|18.82|23.13|27.4|21.81|26.42|19.52|24.79|18.93|19.71|19.64|23.86|22.67|25.295|27.56|33.61|39.29|40.64|35.75|26.55|34.21|36.35|30.24|37.35|39.15|37.84|41.44|50.47|61.18|83.05|73.84|86.79|77.24|80.86|104.37|105.05|137.53|132.07|||||||||||||||||95.05|108.01|101.78||
2025-07-04 10:22:13|usa_0693|SRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1773|47.4217|49.3976|39.026|44.6715|49.1969|50.6755|52.5126|52.647|54.8873|49.1073|42.7001|43.9994|48.1216|51.3028|59.099|48.3456|48.1216|32.3947|37.637|37.9058|34.9486|39.1156|41.75|37.1|39.9|41.98|46.85|51.6|52.16|31.05|35.47|||||||||||||||||||||
2025-07-04 10:22:15|usa_0694|DNKN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|29.04|32.29|28.91|31.82|37.11|40.57|42.55|48.51|51.48|45.09|43.8|47.54|45.94|52.88|49.88|42.87|44.35|43.29|49.06|54.19|55.01|58.32|52.05|58.4|59.89|64.18|71.72|74|71.66|73.08|82.54|75.3|73.7|65.31|74.66|||||||||||||||||||||
2025-07-04 10:22:16|usa_0695|PBI|price_second_month|0|4.1719|3.5313|4.2344|3.5938|3.7969|4.2969|4.1875|4.9532|5.2969|4.9844|6.0782|6.625|7.8438|8|9|9.9375|9.3125|11.6563|7.875|10.9375|10.4375|10.625|10.6563|10.5|11.1875|13.25|12.0938|11.2188|13|9.4375|9|13.0313|15|15.1563|14.5313|17.0938|15.9063|16.875|19.5|20.5625|21.25|20.3125|21|21.9375|19.5625|19.25|16.6246|17.75|18.5625|20.3125|22.375|24.125|24.8125|24.5|29.5|31.0625|35.125|38.1875|42.0313|46.75|47|49.625|56|63.1875|63.75|59|47.9375|49.5|43.5|36.5625|29.0625|34.05|39.54|43.49|41.5036|41.72|40.944|36.25|35.3|31.04|38.41|39|39.75|41.35|44.33|43.56|43.77|45.86|44.61|43.25|41.66|42.74|40.78|43.59|46.09|47.71|47.75|44.67|38.5|35.78|36.31|34.15|24.71|19.29|22.88|22.35|23.04|22.9|22.64|19.24|21.94|25.18|23.89|20.31|18.63|18.13|13.64|13.36|11.19|13.1|14.68|16.32|23.17|25.45|27.63|27.06|24.62|23.17|21.85|19.81|21.6|18.12|18.63|18.76|14.35|13.64|14.87|12.85|10.67|12.4|8.9|7.26|8.44|7.19|3.65|3.56|4.71|3.42|2.37|5.49|||||||||||||||||8.06|10.83|10.3||
2025-07-04 10:22:19|usa_0696|PACW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|14.8125|17.125|19.1|21.25|19.95|19.5|24.15|30.66|29.6|29.93|29.47|33.29|36.92|39.68|36.2|40.71|41.84|43.84|44.91|47.35|52.93|59.67|57.93|54.05|53.14|54.92|56.25|57.07|44.74|33.11|21.38|20.18|26.4|14.94|17.71|18.36|17.21|20.17|21.93|18.03|17|21|21.1|15.44|17.68|23.36|22.95|23.865|24.44|27.44|28.62|34.15|41.29|38.51|40.43|41.73|46.5|45.55|46.25|40.79|45.22|31.87|41.68|42.09|51.3|55.58|46.72|45.27|46.24|53.74|52.97|51.39|39.93|41.5|37.53|33.28|37.64|37.05|18.22|18.72|||||||||||||||||||||
2025-07-04 10:22:21|usa_0697|LAMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.583|12.333|16.167|17.3333|20.083|35.167|32.375|37|34.5|35.1875|31.875|41.75|56.75|60.125|39.9375|46.375|38.125|41.25|42.95|32.14|35.4|39.25|42.29|32.88|32.85|31.28|35.05|32.23|35.22|40.79|40.02|43.69|40.18|40.98|40.69|40.23|45.79|51.02|55.25|51.5|58.5|64.05|65.69|53.03|48.76|38.11|38.83|39.75|13.19|7.55|19.52|23.96|29.86|29.79|32.49|26.75|36.75|39.58|29.04|19.37|23.04|31.49|25.31|32.84|39.52|44.9|47.28|42.59|49.99|50.15|49.68|51.7|53.29|58.24|61.5|53.14|57.78|54.18|65.05|62.93|67.32|79.05|69.6|64.84|74.3|69.32|68.62|75.29|74.36|77.67|79.58|75.94|84.8|96.19|68.48|67.37|||||||||||||||||134.02|124.23|120.54||
2025-07-04 10:22:24|usa_0698|WTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:22:24|usa_0699|XLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:22:25|usa_0700|SON|price_second_month|0|3.842|4.2479|4.9242|4.5185|4.4372|4.789|4.2479|4.8431|5.0866|6.0606|6.3312|7.4134|8.6039|8.6039|8.1981|9.7403|11.039|12.6623|8.658|11.039|11.7965|12.7706|12.7706|15.8009|14.8268|16.4502|15.8009|13.8528|14.1775|12.013|12.3377|16.342|16.342|15.0433|13.5281|17.6407|16.7749|19.4805|20.2381|20.4545|19.697|17.9655|18.5065|21.8616|17.5326|19.2642|18.29|20.995|22.5|24.432|22.7273|24.886|24.886|26.932|24.773|23.864|26.477|29.603|29.83|35.1705|34.9375|25.625|29.9375|24.5|25|23.75|23|18.4375|22.0625|19.3125|17.25|22.22|25.35|25.96|24.61|27.65|27.94|23.58|25.47|20.75|22.47|22.77|21.4|24.95|24.9|25.91|28.44|29.08|26.63|28.43|28.68|32.72|31.68|33.48|36.99|37.02|43.3|36.02|30.38|28.17|34.62|34.56|25.1|19.27|24.36|25.94|28.18|29.58|30.91|31.45|32.76|36.08|35.42|31.59|32.48|32.84|30.77|30.59|30.07|31.77|35.02|37.23|40.06|41.98|42.24|41.16|42.02|46.83|45.02|39.32|43.82|43.7|47.67|51.54|54.13|53.32|50.71|48.26|53.51|47.97|51.13|56.04|57.54|57.89|61.83|57.2|60.53|48.21|51.81|53.03|||||||||||||||||51.88|47.82|45.54||
2025-07-04 10:22:28|usa_0701|ACC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|21.3|20.58|23.87|25.27|25.21|22.71|25.26|29.7|31.76|29.42|27.72|25.75|25.72|30.78|29.02|22.39|19.01|22.99|25.44|26.02|27.88|25.76|28.38|31.44|32.38|35.34|36.25|37.74|40.32|44.17|45.68|43.8|46.55|41.75|34.71|32.76|35.94|38.58|39.3|40|42.25|39.3|35.18|39.2|42.81|47.02|50.25|45.59|51.1|47.35|47.72|42.52|36.48|38.3|41.85|43.24|45.63|47.34|46.48|46.68|43.44|33.97|32.49|||||||||||||||||||||
2025-07-04 10:22:30|usa_0702|AFG|price_second_month|0|12.5|12.7083|13.0417|13.5|13.8333|15.9583|15|18.25|19.25|17.25|16.375|18.625|18.5|19.2917|18.625|18.5|19.0834|18.25|13.75|14.9583|16.1667|14.75|15.5833|16|17.9167|18.3333|17.25|16.75|15.4167|15.0833|12|15.6667|16.5833|17.6667|16.1667|17.0833|13.5001|12.8334|13|18.5001|21.0833|23.25|20.1667|17.4167|18.3333|17.5001|15.25|16.4167|16.75|20.5833|20|21.25|20|20.75|24|25|25.3333|28.8333|24.2087|26.9587|30.1253|22.1667|26.2083|24.625|22.5|19.6667|17.9583|14.0417|18.5833|16.5417|12.7083|16|18.7267|15.6133|16.3867|17.5467|17.8267|16.68|15.8333|13.22|14.74|14.5867|16.3467|20.0533|20.14|19.6333|20.9867|20.3267|21.6133|22.3533|24.7667|27.6|28.1067|31.1467|34.8067|34.97|35.65|28.2|29.22|25.87|29.82|28.53|20.49|15.56|21.42|25.65|24.26|25.87|27.9|28.77|30.77|34.63|35.56|33.28|36|37.45|38.89|37.56|39.65|43.96|48.56|51.53|57.66|57.16|58.38|59.97|60.39|63|63.5|69.06|74|67.08|73.28|75.15|82.23|94.06|99.85|101.81|105.06|112.8|109.88|111.36|102.36|99.66|98.2|100.97|109.71|92.42|60.24|66.85|||||||||||||||||146.86|126.28|123.98||
2025-07-04 10:22:33|usa_0703|RS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.8905|2.9725|2.9725|4.1945|4.1665|5.3055|8.3335|7.4445|8.3335|6.861|8.0555|10.4585|9.3545|11.7085|12.7295|10.1667|10.2083|8.5208|11.875|11.0417|12.1875|9.6875|10.4688|10.3125|12|12.8|13.675|13.5|12.2|13|15.425|12.1|11.35|8.175|9.605|11.535|14.74|15.72|18.295|18.965|19.955|22.85|19.245|24|32.255|41.195|40.305|32.77|38.49|45.66|61.37|52.97|51.59|55.46|67.97|57.01|20.62|23.79|37.99|36.94|40.88|44.34|45.91|37.25|44.45|55.33|51.51|41.44|49.11|53.72|47.21|51.43|56.4|66.59|65.77|66.69|73.53|69.28|71.95|69.92|63.94|57.01|63.8|58.12|58.81|60.89|74.35|72.08|81.1|84.65|72.95|72.42|78.61|90.17|93.57|87.89|80.45|89.25|83.27|97.23|117.98|102.29|97|104.87|||||||||||||||||321.24|297.16|292.82||
2025-07-04 10:22:36|usa_0704|PBCT|price_second_month|0|||||||||||||||||||||||1.1287|1.2169|1.1993|1.3404|1.164|1.0758|0.9524|0.7407|0.4938|0.5644|0.5644|0.4938|0.3703|0.9347|0.8289|0.7231|0.7055|0.97|0.8819|1.2169|1.2346|1.5697|1.5168|1.8518|1.8167|1.9753|2.1338|2.8043|2.9805|3.0862|2.91|3.0691|3.9681|4.8676|5|5.9395|7.13|7.9762|8.0688|4.4444|6.2698|5.9259|6.3492|5.5423|4.4841|4.2196|4.4577|4.4709|4.2593|5.6217|4.9736|5.2677|4.5122|4.8487|5.7418|5.1683|5.382|5.4476|5.9704|6.328|6.855|9.5132|10.1524|10.473|12.6222|12.127|13.481|14.0429|14.819|14.7333|15.6762|17.2143|21.2333|21.1381|20.19|17.68|16.97|16.86|16.53|17.92|19.07|17.41|15.8|16.07|16.29|15.75|13.97|12.7|12.39|13.18|13.35|11.75|12.45|12.59|11.63|11.97|12.19|13.1|13.775|14.22|15.14|14.17|14.37|14.95|14.78|15.13|15.56|15.5|16.75|14.61|15.88|16.25|18.72|19.2|16.57|16.7|19.02|19.14|18.41|18.51|16.86|17.76|15.37|14.37|16.5|13.99|11.45|10.58|||||||||||||||||||||
2025-07-04 10:22:38|usa_0706|CXW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7946|145.8346|110.8346|70.4165|81.6655|65.2085|45.8325|42.7105|29.1655|12.292|7.7105|6.6667|1.25|3.2333|2.91|4.5667|5.2667|5.3667|5.4067|5.1333|5.9667|5.6267|7.07|7.47|9.0833|10.31|11.75|11.6667|13.1667|12.38|12.0333|12.8333|14.7967|14.47|16.7133|21.6467|22.55|26.77|31.495|25.89|28.77|26.71|25.59|27.25|17.8|10.73|15.17|20.35|25.33|20.04|19.73|21.31|24.72|24.88|22.89|22.69|20.18|25.06|26.14|33.23|34.1|38.17|36.92|34.45|33.46|32.67|32.5|35.6|36.09|40.11|34.91|31.68|25.96|29.42|32.91|16.02|22.1|33.7|29.34|26.48|23.2|20.79|21.09|25.96|21.56|20.34|22.33|16.95|15.07|14.81|12.23|9.59|||||||||||||||||22.33|18.76|21.96||
2025-07-04 10:22:42|usa_0707|BMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:22:43|usa_0708|Z|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|20.77|28.68|34.37|36.01|33.94|43.49|39.4|40.87|47.67|57.62|48.22|36.55|44.28|41.68|32.78|40.19|57.78|58.87|82.83|||||||||||||||||84.71|76.66|67.11||
2025-07-04 10:22:45|usa_0710|RNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.167|9.3333|9.583|9.917|11.833|12.583|12.375|14.167|13.958|14.458|15.583|13.9583|12.6667|11.3333|12.4167|12.0417|13.8958|12.625|14.4375|15.9583|24.1667|24.7833|22.8833|23.7833|32.9367|36.11|37|34.9|40.75|37.08|44.7|41.8|47.96|52.95|52.7893|48.12|50.35|47.62|47.1|45.31|44.93|44.55|45.05|51.5|58.88|51.28|58.69|57.28|59.11|54.9|52.16|50.71|47.13|45.03|45.77|54.45|53.28|55.36|54.06|56.79|60.28|67.02|71.96|65.57|73.44|71.96|77.07|77.25|82.76|87.44|85.96|87.4|94.7|95.51|104.17|102.39|97.92|102.53|102.11|101.95|110.76|113.2|115.51|119.7|130.56|147.64|142.86|139.16|132.65|128.28|122.77|132.96|132.61|147.05|174.44|180.55|188.33|170.4|167.86|183.74|||||||||||||||||286.15|237.62|249.42||
2025-07-04 10:22:48|usa_0712|AMCX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|33.6|45.28|39.01|38.53|51.11|57.03|66.81|61.32|64.29|73.75|62.03|62.94|64.86|72.02|77.705|72.79|82.81|68.51|63.94|54.46|56.15|59.81|53.16|60.48|51.99|52.57|58.95|63.33|59.86|63.76|54.25|48.2|38.37|33.06|29.91|25.2|||||||||||||||||9.42|7.3|6.61||
2025-07-04 10:22:50|usa_0714|ODFL|price_second_month|0||||||||||||||||||||||||||||||||||||1.5473|1.4705|1.3717|1.668|1.7997|1.4376|1.5802|1.7558|1.5583|1.7997|1.7558|1.4266|1.5583|1.2071|0.9657|0.8779|0.9657|1.0754|0.8121|0.7901|0.9877|1.1413|1.4486|1.4486|1.4925|1.4486|1.1632|1.1413|0.9657|1.0535|1.2291|1.1193|1.0754|0.7791|0.8121|0.8999|0.8999|0.9877|1.0509|1.0974|1.1325|1.2203|1.3432|2.1693|2.4353|3.4651|4.7039|4.1982|4.3997|5.4854|5.5526|6.1926|6.9412|6.0207|6.317|7.5279|7.8104|9.1289|9.4578|7.9437|9.2178|9.2533|8.5333|6.6756|8.0741|8.9422|9.8578|7.0519|6.4563|8.7259|10.6015|7.8459|9.1082|10.56|10.3289|12.8356|13.6756|16.5911|14.2756|17.2489|19.3378|19.36|19.9022|22.2933|23.9867|28.7067|28.9467|34.3533|35.4933|42.64|44.4467|54.0267|52.08|45.34|44.3267|42.4733|43.04|42.9|47.42|58.2|61.1733|59.5467|66.6|86.16|92.6133|103.9733|101.6|91.1533|100.5133|88.2933|109.1733|127.7267|129.2|171.09|202.18|||||||||||||||||225.14|176.5|160.17||
2025-07-04 10:22:53|usa_0716|PTC|price_second_month|0||||||||||||||||||||||||||||2.2789|2.9428|2.4741|2.3961|3.5677|4.1407|5.586|6.875|8.75|12.2658|13.3595|16.7188|18.4375|20.625|24.375|23.9063|20.625|18.5158|18.047|21.72|23.908|26.4063|34.5313|44.2188|46.4844|57.1875|56.6016|67.9688|70.4688|56.0938|58.0469|63.2031|75.7031|76.6406|25.625|42.5|38.4375|34.6875|35|56.7188|75.7813|26.25|33.4375|27.8125|33.2813|29.75|18.225|21.875|18.4|8.7|5.7|7.75|5.3|8.125|8.35|8.475|11.4|12.125|12.175|14.625|14.475|15.05|15.15|14.675|15.22|13.34|16.11|19.36|19.07|18.68|17.61|16.7|15.31|18.78|20.08|11.56|8.14|11.58|13.3|15.06|17.41|16.48|17.02|21.42|23.7|23.29|18|20.83|26.7|20.2|21.25|20.25|23.14|25.11|26.07|32.54|39.31|36.8|38.69|39.07|34.655|41.27|33.12|36.04|30.91|35.74|42.67|48.71|53.89|57.58|56|63.68|73.76|86.24|99.94|86.49|92.82|84.06|65.47|76.6|75.55|76.38|91.41|||||||||||||||||200.06|163.63|168.32||
2025-07-04 10:22:56|usa_0717|HUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.22|18.48|18.5|20.41|18.31|17.66|17.73|20.41|19.96|25.6|24.75|24.13|22.19|13.96|6.24|2.11|6.39|7.35|8.81|13.5|9.15|8.64|15.47|17.19|18.95|11.98|9.91|13.5|13.54|14.6|15.92|16.83|19.1|17.81|23|23.47|26.94|27.55|25.52|22.43|22.13|16.05|12.35|9.24|14.93|17.42|19.05|23.02|24.18|26.17|32.29|33.64|32.11|32|20.22|24.82|19.64|18.89|23.55|19.88|16.83|22.06|||||||||||||||||19.58|16.93|11.14||
2025-07-04 10:22:58|usa_0718|FSLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.43|62.03|95.83|215.76|218.9|267.54|282.82|124.84|134.01|190.29|121.54|120.3|113.09|113.17|125.16|122.85|164.1|124.25|94.33|43.81|42.38|14.23|24.77|26.99|33.81|54.393|38.97|59.82|55.93|59.83|71.16|47.95|49.64|56.18|43.61|52.75|61.79|49.65|37.45|29.95|36.62|39.5|46.59|62.13|66.58|69.21|52.93|44.87|51.69|57.86|63.87|55.62|59.32|45.52|73.66|||||||||||||||||199.27|136.18|158.08||
2025-07-04 10:23:00|usa_0719|VC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|73.76|61.29|51.04|52.47|53.75|42.34|46.02|50.1|57|63.86|69.92|78.28|84.96|92.7|100.91|98.36|101.44|108.68|96.43|118.93|68.25|74.98|70.78|78.28|92.67|99.37|114.59|129.83|124.38|126.68|117.82|75.35|85.79|48.55|66.25|94.93|65.55|69.11|75.83|||||||||||||||||93.37|86.72|84.425||
2025-07-04 10:23:03|usa_0720|ELS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||4.0313|4.5781|4.9844|5.4688|5.875|4.9375|4.25|3.7188|3.9375|4.0625|4.375|4.9063|4.6875|4.6563|5|5.6875|5.5|5.8595|6.8125|6.4375|6.2345|5.8907|6.125|5.8125|6.4688|6.0938|5.922|5.7188|6.0313|5.9063|6.3438|6.9|6.7875|7.3125|7.6625|8.1375|8.5575|8.325|7.375|7.26|8.3775|9.175|9.725|8.3625|7.7625|8.3675|9.075|8.4|9.475|11.29|11.59|11.9225|10.7875|11.2075|12.9925|14.0625|13.615|12.175|11.5975|11.42|12.4225|12.42|8.65|8.3325|9.81|10.0625|12.0025|12.435|12.95|12.9325|13.47|14.51|14.6875|17.23|15.4575|16.6275|16.465|17.19|16.41|18.4225|19.2925|17.375|17.75|20.125|21.87|22.845|24.805|26.935|27.395|27.88|31.19|35.08|36.65|38.765|34.715|39.81|42.2|44.575|45.155|42.305|45.45|48.44|49.765|54.32|60.83|67.36|74.08|68.33|62.3|66.29|||||||||||||||||71.33|68.58|63.57||
2025-07-04 10:23:06|usa_0721|CFX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.86|9.56|7.27|8.38|10.97|12.49|11.22|11.39|12.49|16.88|22.49|22.53|25.05|27.96|34.52|29.52|32.69|38.57|42.79|49.14|53.07|58.53|72.15|73.4|64.37|53.89|53.47|51.01|36.44|27.15|25.29|27.09|30.21|35.98|38.05|40.43|39.43|36.49|31.79|32.22|35.03|24.94|26.84|25.21|24.77|34.37|35.88|28.42|33.72|||||||||||||||||||||
2025-07-04 10:23:07|usa_0722|AN|price_second_month|0||||||||||||||||||||||||||||||8.625|4.125|4.375|7.125|5.5625|6.0625|6.375|4.0625|3.5625|2.75|2.3125|1.9375|2.0625|1.75|1.6875|1.6563|1.5625|1.9069|1.6565|6.625|10.625|13.4375|14.75|26|26.125|33.375|35.5|24.0625|24.5625|26.0625|23.625|24.75|17.6875|17|12.25|16.375|12.9375|9.3125|7.5625|7.875|6.5|6.4375|8.3|11.65|10.76|11.06|12.49|17.23|13.2|12.34|13.23|13.92|18.79|17.58|16.68|16.67|16.44|18.52|19.53|20|20.81|20.72|20.91|21.69|19.43|20.61|21.96|22.12|18.98|16.5|14.57|15.79|11.35|8.54|9.98|15.88|18.98|17.65|17.75|20.03|22.56|26.13|33.64|35.1|40.38|36.11|34.08|36.02|40.2|38.94|43.77|46.33|46.74|49.04|52.64|57.17|54.25|59.44|61.5|62.41|59.84|63.92|51.47|50.44|47.35|44.66|45.9|39.52|45.37|55.37|50.21|45.66|45.35|37.13|35.26|39.47|47.46|51.09|42.73|39.48|56.86|||||||||||||||||178.89|182.37|183.85||
2025-07-04 10:23:10|usa_0723|AIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|25.8|29.49|33.61|35.15|37.91|44.5|44.45|47.96|50.18|54.79|54.35|58.98|51.34|65.68|62.53|67.97|57.41|12.77|20.4|23.57|27.74|31.36|30.81|34.37|36.56|34.82|40.33|37.23|35.09|37.26|42.49|34.36|33.47|34.4|41.04|49.94|53.42|61.8|64.91|66.54|66.58|67.97|61.27|66.3|74.35|85.89|67.25|88.67|89.5|85.56|99|99.49|94.78|98.41|85.47|95.35|101.99|97.34|98.21|100.85|123|131.82|120.59|102.83|123.61|||||||||||||||||227.1|207.89|202.98||
2025-07-04 10:23:12|usa_0724|FLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1.2188|1.3438|1.5157|1.75|1.5|1.625|1.8125|1.5625|1.625|1.625|1.5625|1.75|1.719|1.7035|1.9535|2|2.3125|2.469|2.4063|2.3438|1.3125|2.4063|2.2969|1.6719|2.0625|1.9063|1.9844|0.8125|0.6953|0.4492|0.875|2.0063|3.525|5.0187|6.8163|5.5313|4.7438|5.4375|5.5263|7.13|6.6125|8.615|9.6075|12.3|14.5925|14.0875|15.625|13.405|16.145|12.4|12.92|12.805|13.85|16.105|17.38|20.68|24.62|34.365|28.46|39.42|35.7|31|20.41|22.46|23.02|28.7|26.81|28.49|25.1|26.805|32.3|36.15|25.87|26.86|26.17|21.33|19.8|20.4|26.33|24.36|31.28|29.67|34.14|34.91|33.79|31.73|32.28|30.55|28.63|30.56|30.96|31.15|30.83|35.91|36.71|37.89|38|46.58|49.1|53.9|62.74|45.86|51.45|48.33|49.27|53.56|42.47|46.2|36.9|||||||||||||||||||||
2025-07-04 10:23:14|usa_0725|URBN|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||1.4844|1.2813|1.7344|1.704|1.25|1.36|1.594|1.454|1.891|3.157|2.907|1.625|1.454|1.75|2.141|2.282|2.344|2.282|1.75|2.1094|1.7578|3.1406|2.7813|3.6406|1.8438|1.1016|1.2969|0.9922|1.3359|1.3425|1.4|3.015|2.9188|4.34|3.0362|2.9463|2.8138|4.4875|6.515|9.2625|12.015|15.2275|17.2|22.2|23.985|28.345|29.4|25.31|24.54|17.49|17.72|23.03|26.51|24.03|21.8|27.26|31.35|31.19|31.87|14.98|16.37|20.89|30.17|34.99|38.07|34.39|31.44|35.81|29.83|28.15|22.31|27.56|29.11|27.59|37.56|39.36|38.74|40.22|36.77|37.1|36.47|33.86|36.7|35.13|45.65|35|29.38|22.75|33.09|27.5|34.52|28.48|23.76|18.54|23.9|35.06|36.96|44.55|40.9|33.2|29.64|22.75|28.09|27.77|14.24|15.22|20.81||||||||||||||||38.31|54.88|52.4|72.54||
2025-07-04 10:23:17|usa_0727|KEX|price_second_month|0|4.0625|4.125|2.9375|3.125|2.5|2.625|1.875|1.8125|1.5625|1.4375|1.375|1.1875|1.5|1.125|1.25|1.375|2|2.375|1.375|2|2.0625|2.125|2.125|2.3125|3.125|4.3125|3.875|4.125|4.9375|4.1875|3.875|4.9375|5.5|7.375|5.125|6.0625|7|6.625|6.3125|5.9375|8.8125|10.25|9.3125|10.875|10.0625|8.75|8.8125|8.9375|7|7.75|8.9375|9.125|8.8125|8.125|9.9375|9.25|9.4375|10.125|9.2815|11.719|10.75|10.625|9.9375|8.5|9.4375|10|9.1875|9.6875|11.0625|11.7813|8.625|10.075|12.5|12.2|13.15|15.225|13.65|11.3|12.65|11.61|13.75|14.6|15|15.9|17.7|17.77|22.76|22.125|21.33|23.5|26.6|30.65|37.565|29.33|36.04|36.53|40.02|38.28|48.07|45.08|55.66|45.79|25.43|22.04|33.62|37.05|33.35|33.01|39.43|36.83|44.67|55.34|57.47|55.04|64.28|68.62|52.78|52.65|57.88|75.98|78.08|80.43|94.45|104.61|110.55|119.29|96.14|77.08|76.71|70.53|64.6|56.61|70.08|52.1|63.45|69.2|66.25|62.6|67.3|75|90.7|87.3|76.34|74.22|77.38|73.59|84.37|63.75|51.28|42.44|||||||||||||||||126.51|104.22|110.64||
2025-07-04 10:23:20|usa_0728|TCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||13.125|14.375|14.375|12.625|12.25|11|10.875|9.875|9.375|9.625|9.75|9.375|9.5|10.5|10.875|11.625|13.125|13|12.75|12.375|13.063|13.688|13.125|13.875|12.4375|13.6875|12.75|10.875|10.375|10.875|10.9375|10.375|11.55|13|13.45|14.43|15.35|14.9|15.15|16.28|17.55|19.4|19.78|20.5|23.8|22.3095|25.77|29.4|28.66|31.74|33.1|35.02|39.74|38.9|40.29|49.46|59.47|55.02|51.58|53.53|48.75|53.75|48.54|23.84|15.65|24.74|31.67|34.36|38.73|40.49|41.49|48.53|55.48|60.57|57.63|62.33|69.07|73|80.02|77.47|76.72|80.58|67.41|65.38|70.45|74.9|76.17|79.49|72.34|74.03|68.99|71.87|70.82|68.57|77.67|72.67|69.76|61.15|52.24|58.69|58.46|54.59|64.61|52.94|53.38|44.36|39.05|32.48|52.06|41.34|38.3|||||||||||||||||||||
2025-07-04 10:23:22|usa_0729|ALSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|18.12|20.79|22.51|23.83|22.33|26.97|29.41|30.98|30.6|34.38|32.08|31.19|28.26|27.77|22.9|28.09|28.07|32.61|35.98|38.79|34.51|40.21|39.63|42.15|49.34|47.11|50.47|42.5|42.27|48.81|43.24|37.79|35.25|||||||||||||||||118.5|101.75|103.52||
2025-07-04 10:23:25|usa_0730|FSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:23:25|usa_0731|GME|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.825|6.66|6|6.77|8|7.575|8.74|7.5|8.89|10.6|11.285|16.025|16.36|15.225|23.175|18.34|23.605|27.58|32.6|39.61|56.79|63.3|48.55|45.4|34.21|22.18|28.02|21.86|26.79|22.22|21.82|18.83|19.88|21.64|22.32|27.51|23.88|23.47|23.76|18.37|20.88|27.72|26.45|38.53|50.8|49.93|37.33|39.96|42.06|33.1|38.36|43.09|40.3|28.75|31.51|25.84|27.43|26.12|21.72|20.64|20.85|18.25|14.15|15.71|15.55|11.96|10.16|5.42|5.34|5.99|4.22|4.35|9.47||||||||||||||||22.93|31.34|22.32|24.39||
2025-07-04 10:23:28|usa_0733|NBR|price_second_month|0|220.3125|168.75|140.625|206.25|178.125|121.875|93.75|103.125|150|75|93.75|75|46.875|28.125|40.625|31.25|68.75|68.75|25|25|37.5|43.75|43.75|53.125|50|50|78.125|121.875|150|153.125|134.375|187.5|165.625|143.75|159.375|171.875|181.25|193.75|178.125|193.75|237.5|253.125|168.75|165.625|168.75|159.375|181.25|168.75|215.625|231.25|246.875|321.875|384.375|371.875|484.375|384.375|560.95|860.95|876.575|571.875|589.075|295.325|331.25|287.5|500|675|664.0625|896.875|1075|1189.0625|1098.5|1417.5|1271.25|613|787.5|886.75|1097.5|825.5|885|991.25|1127|1003.75|928|1183.75|1036.0975|1102.5|1300|1435|1377.75|1675|1750.25|1648.75|1795.5|1644|1688|1498|1747|1479.5|1345|1576.5|2102|1780|725|485.5|894|884|1032.5|1102|951.5|784|1104.5|1423.5|1394.5|922|897|1089|677.5|738.5|735|838|800.5|770|827.5|1151|1311.5|1360.5|656|640.5|737.5|577|505.5|358|470|497|805|732|440|327.5|302|323.5|373.5|308.5|161.5|162|118|84|103|88|37.06|39.98|||||||||||||||||73.43|40.19|25.81||
2025-07-04 10:23:31|usa_0734|CLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|11.13|13.43|31.25|25.56|9.85|7.945|13.415|17.245|18.88|19.93|21.25|20.26|26.66|30.63|31.74|28.23|32.635|46.24|37.675|37.1|35.22|41.985|42.225|47.29|54.38|59.21|68.795|80.645|56.9|44.49|46.63|32.1|35.83|18.46|40.74|50.08|53.54|45.2|42.01|33.1|46.24|47.51|67.68|66.43|44.68|46.93|38.47|29.2|31.55|18.95|14.25|18.15|||||||||||||||||||||
2025-07-04 10:23:32|usa_0735|GGG|price_second_month|0|0.2823|0.3316|0.2632|0.2678|0.2194|0.2632|0.2386|0.2587|0.2587|0.2971|0.3857|0.5512|0.585|0.4826|0.4561|0.5978|0.5777|0.6462|0.4488|0.5612|0.6051|0.6328|0.5414|0.5633|0.5304|0.5158|0.5523|0.567|0.6621|0.5158|0.5707|0.7682|0.7462|0.6987|0.6658|0.7792|0.7389|0.7316|0.6877|0.7682|0.8889|0.9145|0.9474|1.0206|0.8999|0.7956|0.8287|1.037|1.1687|1.3443|1.575|1.317|1.3993|1.2343|1.6957|2.0493|1.8436|2.0823|2.354|2.9137|3.4197|2.4568|2.7407|2.1482|3.2284|3.3272|3.2531|2.9815|3.1667|3.5|3.5864|3.9704|4.2815|5.0963|5.1556|6.0815|6.363|5.6644|6.5689|5.9556|6.8356|8.7756|8.5667|9.4356|9.3267|10.4|12.2067|12.8867|11.63|12.4033|12.1267|13.89|15.3233|12.6|13.9233|13.5033|13.3467|13.47|12.4133|11.57|13.4733|12.7167|7.1533|5.66|7.43|8.37|9.39|9.1367|10.5633|9.3033|11.9867|13.57|16.8533|13.16|14.33|17.06|16.0567|16.4667|16.47|19.3667|21.4833|23.1633|25.7433|26.01|24.3267|25.62|26.7|25.26|24.1967|22.9967|25.1533|26.1067|26.7567|24.5567|27.0767|30.2533|36.6233|38.5033|43.8633|44.35|45.4|47.01|44.05|46.96|47.22|45.57|48.31|49.32|48.21|58.02|||||||||||||||||91.08|87.07|84.66||
2025-07-04 10:23:35|usa_0736|NEU|price_second_month|0|1.8333|2.198|2.2917|1.75|1.823|2.1146|2.6042|3.1354|3.625|3.9583|4.4584|6.4584|6.5834|6.3333|6.5417|8.9167|9.2501|9.8333|5.4167|7.6667|7|7.0417|7.0834|7.6667|8.4584|9.125|8.75|8.625|9.9583|9.125|8.0417|9.6667|10|8.4584|7.9167|8.375|9.6667|8.6667|10|9.125|10.0417|9.3125|9.0625|9.1875|13|11.75|10.25|10.25|11.625|10.875|12.5|10.75|10.5|9|8.875|9.125|9.375|9|8.938|8.25|7.063|4.25|5.813|4.875|5|5.313|18.4167|17.1667|23.375|39.4583|44.375|49.8|51.9333|43.72|39.58|42.22|43.53|31.61|33.81|26.64|33.28|41.46|20.4|20.38|20.07|20.69|19.19|19.01|13.59|16.58|21.92|34.47|48.4|61.93|62.78|43.88|47.85|46.71|53.66|66.95|78.27|67.94|33.48|34.57|72.57|83.12|104.72|89.05|102.96|100.53|125.8|128.11|174.22|167.68|197.89|182.43|208.81|246.12|265.35|251.67|274.24|274.18|323.95|369.67|391.51|406.89|393.72|471.1|460.41|383.24|413.15|365.14|405|433.95|418.41|435.69|465.35|418.51|400.52|417.91|384.29|401.04|420.48|439|387|474.75|493.97|388.59|436.13|372.49|||||||||||||||||533.56|570.11|644.06||
2025-07-04 10:23:39|usa_0737|AGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|17.16|18.95|20.51|22.55|25.75|26.4|25.09|26.4|25.63|28.3|29.95|25.64|20.26|25.65|22.72|14.44|9.62|6.12|14.43|19.6|25.53|19.77|15.42|15.62|17.01|15.49|17.02|11.83|9.34|17.88|12.55|14|13.95|18.55|22.76|20.61|23.51|23|24.66|23.92|25.56|26.39|28.88|23.75|26.74|23.81|26.89|27.35|35.87|41.36|38.88|43.1|36.54|37.44|36.09|42.02|40.07|41.61|41.57|43.98|49.83|45.34|25.78|22.51|||||||||||||||||93.28|87.33|84.55||
2025-07-04 10:23:41|usa_0738|KATE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:23:42|usa_0739|DEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7|25.91|23.94|24.24|21.19|23.96|22.82|10.22|8.53|9.09|11.47|13.32|13.93|16.42|15.75|16.7|18.41|21.05|17.69|17.33|21.1|22.11|23.59|22.65|23.84|26.23|22.71|23.13|26.34|28.25|28.77|27.84|29.75|29.52|28.15|30.39|26.71|33.89|37.04|37.23|40.01|37.75|37.8|40.43|36.59|37.71|38.8|35.92|38.71|40.03|41.98|44.24|38.18|29.94|28.3|||||||||||||||||19.36|17.3|14.23||
2025-07-04 10:23:44|usa_0740|ALGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|6.96|4|4.4|3.85|2.41|3.25|4.62|10.611|11.3|17.939|20.02|19.06|14.83|10.57|7.35|7.27|6.48|6.84|8|7.37|5.89|13.08|17.88|22.6|26.12|15.64|13|12.76|12.33|7.34|8.03|12.01|13.19|16.49|17.92|14.75|17.55|17.85|21.02|23.1|19.1|21.55|25.61|31.23|33.83|27.41|32.73|36.45|43.61|53.93|55.32|53.69|55.14|57.3|57.63|59.27|60.52|67.25|61.87|78.78|93.19|94.46|102.76|138.22|174.88|254.38|262.52|308.2|387.05|218.87|254.96|311.47|183.11|274.4|218.35|247.9|306.07|||||||||||||||||232.77|187.03|180.94||
2025-07-04 10:23:47|usa_0741|MDU|price_second_month|0|3.9074|4.2222|4.3705|4.3333|4.3148|4.037|4.2038|4.4816|5.5184|5.1481|5.3333|6.2038|6.7777|8|7.2963|7.5185|6.6667|6.7038|5.4444|5.7406|5.8148|5.6667|5.7406|5.4814|6.0741|6.1481|6.5185|6.0741|6.037|5.5556|6|6.2222|6.3705|6.4445|7.1481|7.3705|6.8148|7.4074|7.6667|7.8889|9.2963|9.1111|9.3333|8.8889|8.1482|8.3705|7.63|7.963|8.333|8.963|8.945|9.111|9.3333|9.722|9.945|9.445|10.778|10.639|13.278|13.75|14.806|11.3611|11.25|10.4445|10.1667|10.4445|9.7222|8.4722|10.1389|11.1111|13.5|12.5778|16.2222|12.6578|10.9156|12.9556|13.32|10.7245|10.9067|11.9867|14.3067|15.0889|15.7867|15.4467|15.6333|16.9133|18.2067|17.98|19.1933|21.4533|21.8867|23.5|23.6533|24.5|26.34|26.4|30.31|27.05|27.29|26.26|33.03|33.04|20.33|15.14|18.46|19.41|22.6|20.44|18.7|18.81|20.44|21.47|23.63|21.34|21.47|21.7|22.47|21.55|20.72|24.16|25.86|26.7|29.67|33.96|33.88|31.31|24.52|22.3|20.94|17.91|17.42|18.21|22.87|23.57|27.82|27.11|27.23|27.04|27.95|26.29|27.8|27.89|26.47|26.42|24.68|26.89|29.04|27.73|21.76|23.62|||||||||||||||||20.04|17.25|17.19||
2025-07-04 10:23:50|usa_0743|CPRT|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.6302|0.6562|0.7345|0.7917|0.948|0.948|1.0938|1.0313|0.6875|0.823|0.547|0.672|0.6875|0.7345|0.7448|0.698|0.9637|0.9271|1.349|1.7292|1.7708|1.5365|3.625|2.9167|2.6667|2.3125|3.5833|3.415|4.875|4.6683|6.0617|4.485|4.0533|2.7125|2.96|1.92|2.395|2.715|4.15|5.4325|6.675|4.7325|6.58|5.89|5.955|5.9675|5.765|6.8625|6.14|7.0475|7.5|7.0025|7.6475|8.5975|10.6375|9.69|10.705|9.5|6.7975|7.415|8.6675|8.3025|9.155|8.9|8.9525|8.2425|9.3375|10.8325|11.65|9.78|11.9725|13.035|11.845|13.8625|14.75|17.135|15.4|15.895|18.325|18.195|17.98|15.6575|18.245|18.785|17.74|16.45|19.005|20.385|24.505|26.78|27.705|30.965|31.79|34.37|43.19|50.93|56.56|51.53|47.78|60.59|74.74|80.33|90.94|68.52|83.27|105.16||||||||||||||||52.4|57.39|56.59|49.07||
2025-07-04 10:23:53|usa_0744|GNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:23:53|usa_0745|WRI|price_second_month|0||||||||||||||||||||||16.9166|16.8334|17.8333|18.5833|20.4166|20.3333|19.8334|18.1668|16.5833|16.2501|18|19.9166|19.1667|19.3333|21.2499|22.4167|22|23.6667|26.8333|26.5001|28.5|25.4167|26|25.2501|24.75|22|24.1665|24|23.9175|22.833|25.083|24.75|26.3325|26.0835|28.5825|28.5825|27.7095|27.792|29.7495|28.5|17.1111|20.1945|18.6389|18.6667|17.6389|16.6945|16.6111|18.0833|18|18.3889|18.6622|19.4933|20.8489|21.4445|21.9111|24.2667|25.5333|24.8133|25.9|27.5533|29.84|30.0467|33.0333|30.97|33.62|40.75|36.83|38.01|38.55|37.77|39.38|37.86|42.42|47.72|49.44|46.66|40.21|35.65|32.11|34.5|33.05|14.26|11.29|15.88|19.86|19.41|20.59|20.86|20.18|23.7|25.87|26.62|24.37|20.69|24.9|25.58|27.93|27.18|30.65|31.88|28.71|28.54|30.5|31.79|34.22|36.4|36.22|33.73|31.64|34.96|35.23|37.63|41.25|35.51|35.47|30.09|32.04|32.95|27.13|29.32|30.93|28.86|28.81|28.2|26.49|31.84|26.93|17.88|17.47|||||||||||||||||||||
2025-07-04 10:23:56|usa_0746|EXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||3.7917|3.292|4.125|4.25|4.3333|4.667|4.875|4.792|4.917|5.292|5.6667|6.708|9.542|10.208|10.583|12.75|12.875|11.833|11.896|11.958|12.813|11.646|7.75|10.083|8.604|7.917|9.783|9.44|10.653|9.917|10.833|13.923|12.267|12.03|11.033|13.017|14.95|19.533|19.45|22.2333|21.6366|26.1233|27.8433|29.2233|37.5466|38.3|54.13|48.73|35.85|43|46.32|50.17|37.96|38.99|35.56|35.85|30.53|21|19.07|24.6|26.33|26.96|23.59|30.68|22.95|24.86|32.32|28.81|19.72|23.15|31.38|32.1|42.65|53.22|64.31|73.75|64.16|78|88.4|86.97|101.91|82.39|78.5|83.48|81.83|69.08|60.42|78.32|80.37|97.2|103.71|94.3|97.25|111.93|100.23|108.38|92.33|73|76.44|86.06|84.19|92.03|78.93|66.76|81.77|||||||||||||||||308.92|226.21|202.21||
2025-07-04 10:23:59|usa_0747|SCCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8636|2.5689|2.6531|2.8636|3.2427|3.1163|2.39|2.2005|2.3057|2.0214|2.0109|1.6634|2.253|2.632|2.5899|2.5162|2.1056|2.3899|2.1477|2.4004|2.3819|2.013|1.8361|1.8951|2.5251|2.237|2.3431|2.712|2.6463|2.9344|6.167|7.0395|5.3567|7.496|7.6628|8.2254|7.4556|8.1378|10.2839|13.417|14.2509|15.1302|17.7715|23.7649|29.1115|34.7849|35.105|38.4437|36.4526|23.61|13.6748|14.1397|20.2342|27.1373|35.1926|31.7158|28.0671|30.5535|42.3888|44.4607|35.1117|34.0808|29.1688|32.96|28.89|32.65|34.93|37.91|32.74|27.42|26.02|30.7|30.19|32.43|29.95|29.77|31.37|26.66|26|26.4|26.48|25.99|32.93|36.66|35.01|40.27|43.81|52.73|49.34|44.38|33.85|35.83|34.16|29.92|38.52|38.3|36.79|46.5|||||||||||||||||98.6462|88.0582|90.91||
2025-07-04 10:24:01|usa_0748|WTM|price_second_month|0||||||||||||39.25|38.625|39.625|33.75|40|36.125|37.875|25.375|28.375|28|32.125|29|32.5|33.75|39|33.75|30.75|31.875|47.875|48|61|64.25|64|66.75|66.25|69.25|68.375|73.5|74.25|85.375|88.5|88.5|72.875|65|77.875|73.25|74.625|69.5|72.5|69.5|77|81|92.125|91.75|106.5|101.5|105.5|122.625|130.75|146.563|128|141.75|131.5|149|130.25|118|110.25|141.1875|163|279.5|312|346|338|338|328|355|311|323|324|411|398.16|437|488.03|512.5|502.93|617|653.5|664.5|659.9|608.4|552.01|532.56|529|599.75|574.86|600.75|522|515|493.4|477|472.9|270|198.01|220|312|325.83|346.64|326.8|303.58|317.5|379.75|409.5|400|424.4|496.22|515.02|520.34|515.26|565|591.17|559.75|602.83|579.56|590.52|634.24|633.77|667.15|649.24|719.31|808|766.86|805.38|824.02|836.97|936.26|860.08|871.07|890.99|806.85|902.08|927.95|928.75|939.39|979.6|1060.7|1106.92|990.1|915.56|891.4|||||||||||||||||2009.99|1849.5|1784.8||
2025-07-04 10:24:04|usa_0749|HLT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.613|46.9567|54.3241|55.5097|59.8497|61.7551|49.8359|49.6454|42.7649|43.4|51.2332|53.5831|57.78|65.54|64.32|76.56|80.79|81.73|77.58|75.54|85.03|89.2|91.13|105.32|97.2|81.69|88.44|||||||||||||||||253.44|264.96|248.44||
2025-07-04 10:24:06|usa_0750|AGCO|price_second_month|0||||||||||||||||||||||||||||||||||||||2.4167|3.4167|4|4.8334|7.2501|10.5|13.8333|12.8333|16.5|15.209|12.938|18.938|24.313|21.563|27.125|30.125|23.625|27.875|28.375|31.875|32.5|27.375|28.125|25.125|8.625|8.1875|6.5625|11.625|10.3125|12.6875|11|12.5|10.5|9.75|11.8|8.65|11.75|13.95|22.46|20.75|19.12|24.14|16.24|17.88|22.08|17.2|18.65|19.1024|19.99|21.79|19.47|18.36|20.53|16.93|19.55|24.46|24.85|31.23|36.25|43.28|43.2|68.94|64.86|60.43|61.63|24.62|17.14|28.86|31.24|30.31|34.25|28.77|33.05|45.14|54.78|51.67|42.84|45.75|51.63|40.21|42.09|46.15|51.48|55.47|56.56|58.28|52.48|53.96|48.84|42.19|49.74|50.78|49.04|50.26|49.49|51.93|48.54|55.8|60.92|64.03|68.45|70.78|66.6|63.6|59.66|59.68|67.58|66.56|69.12|78.13|60.43|55.23|71.1|||||||||||||||||101.21|96.97|97.98||
2025-07-04 10:24:09|usa_0751|WDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.875|12.5833|16.25|13.0833|16.8333|15.0833|16.5417|20.1667|26|36.375|31|33.16|31.53|32.7|27.96|30.44|24.61|19.82|20.91|16.7|21.48|26.13|22.09|26.41|21.85|20.7|22.7|20.95|19.17|19.01|21.56|22.11|21.92|22.58|24.79|26.23|25.3|24.63|32.76|32.88|33.98|30.9|9.15|14.12|24.94|26.73|29.09|31.96|28|23.01|30.59|40.46|37.36|30.89|25.01|31.77|27.79|29.55|33.43|41.14|45.89|47.87|64.36|68.68|61.02|54.85|49.26|50.02|48.44|43.21|37.89|23.68|21.22|18.6|19.93|18.57|16.69|18.4|19.34|20|19.62|20.13|19.69|17.75|16.97|16.17|16.05|13.76|13.58|15.67|||||||||||||||||||||
2025-07-04 10:24:11|usa_0752|PDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.25|2.3611|3.1251|3.2222|3.6251|3.5973|2.9584|3.042|3.792|3.75|4.334|4.292|4.292|5.375|4|4.375|5.667|5.75|5.896|6.844|7.5625|8.125|7.4531|10.4063|10.125|9.1563|10.1875|11.375|9.0078|12.7266|11.875|14.875|15.8125|17.06|17.145|19.165|20.285|25.205|23.85|21|22.005|21.975|27.195|34.05|33.89|37.855|36.615|40.86|49.62|45.42|40.06|34.94|36.04|34.25|30.82|37.11|33.38|37.52|36.78|32.18|35.2|34.01|32.54|18.82|18.07|20.59|27.23|25.71|29.68|29.74|25.27|29.73|33.38|34.585|29.22|30.17|31.92|33.24|33.97|34.1|36.34|39.08|39.88|41.49|41.16|39.16|40.27|48.18|50.075|47.84|45.83|45.57|43.44|48.81|46|38.74|45.45|44.16|38.5|36.55|31.58|20.92|22.55|25.37|22.55|21.02|16.72|19.46|23.79|19.69|29.01|||||||||||||||||||||
2025-07-04 10:24:13|usa_0753|ALR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:24:13|usa_0756|ATR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||4.7813|5.375|5.5313|6.0938|5.875|6.4375|7.125|7.625|7.9375|9|9.125|10.594|8.75|8.625|9.9375|11.094|14.0625|14.25|14.422|16.2035|14.1875|13.9688|13.6875|13.75|12.875|13.5625|11.9688|13.2813|11.6563|12.5|14.35|16.48|17.895|16.4|17.3|18.69|16.05|14.94|15.15|17.5|19.58|17.455|20.225|20.325|22.72|26.275|25.81|25|24.865|27.425|26.525|26.3|25.75|30.63|32.895|37.56|36.33|42.21|37.48|44.72|40.39|33.44|28.06|31.01|34.38|36.12|38.53|39.86|41.65|45.67|48.17|53.4|50.48|50.79|52.78|50.67|50.65|47.67|53.94|56.72|58.81|64.92|66.17|66.59|64.15|65.25|65.87|63.77|67.36|74.48|73.71|77.26|77.98|73.18|74.51|85.01|83.61|88.41|89.42|92.32|104.71|104.05|101.73|113.27|122.22|112.12|101.07|111.39|118.39|||||||||||||||||172.96|146.75|158.4||
2025-07-04 10:24:16|usa_0758|GXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:24:17|usa_0759|OI|price_second_month|0||||||||||||||||||||||||||||||||||||13.125|12|9|9|11.625|11.25|10.375|11.125|12.625|13|11.625|11.25|10.5|13.25|13.625|13|16.25|16.375|15.375|18.5|24.125|30.875|34.813|33.875|38.375|44.938|31.1875|32.125|23.9375|30.5|24.75|23.9375|13.8125|11.25|13.0625|2.875|7.85|7.06|5.53|8.22|14.68|17.5|11.7|15.7|9|11.45|11.45|11.28|13.38|14.83|16.05|20.92|24.89|25.71|25.8|21.75|18.74|17|15.16|18.9|23.76|34|40.22|44.89|56.45|57.22|44.6|20.22|15.42|28.63|33.94|31.27|29.64|30.33|25.06|26.88|30.49|32.12|18.94|19.53|23.9|19.54|17.48|20.03|25.5|27.45|28.39|33|33.92|33.23|30.79|25.64|26.16|23.9|20.85|19.29|14.96|18.9|17.93|18.37|19.8|22.57|24.64|24.22|21.56|18.6|17.67|18.39|19.92|16|10.17|9.88|10.8|7.66|10.88|||||||||||||||||12.6|11.47|13.11||
2025-07-04 10:24:20|usa_0761|INT|price_second_month|0|||||||||||||||0.3958|0.625|1.0417|1.8542|1.4583|1.2501|1.4167|1.9167|1.5833|1.6251|2.0209|2.5|2.6458|2.4792|3.0625|2.6042|2.1875|2.875|2.5833|2.7709|3.2292|4.2917|3.5|2.4375|2.375|2.25|1.9791|2.4375|2.4584|2.3959|2.125|2.4792|2.6048|2.5838|3.4792|3.438|3.5625|4.1565|4.4692|4.3125|4.7813|4.719|5.0317|5.7817|7.0313|4.8438|4.4063|2.6563|3.0313|2.5938|3.2344|2.75|2|1.7969|1.7031|1.9219|1.5781|2.05|3.1|3.1|3.9725|4.125|5|4.79|5.0375|5|6.1775|6.8125|7.4825|8.8375|11.0175|8.795|10.3|14.325|13.175|16.35|17.175|15.15|24.975|18.02|24.25|22.51|20.455|19.275|15.82|15.64|12.045|14.405|18.15|14.505|21.22|22.47|26.59|26.42|26.03|25.54|30.1|41.44|36.58|37.14|42.87|41.66|37.5|37.21|38.95|38.03|40.73|38.15|38.4|45.02|46.36|44.38|45.28|54.75|50.03|38.65|43.59|46.81|45.97|44.58|44.46|36.17|35.34|34.54|28.07|22.85|20.88|28.03|25.79|27.69|29.14|38.4|42.4|28.28|25.48|26.4|||||||||||||||||||||
2025-07-04 10:24:23|usa_0762|GPOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|2.125|2.375|3|4.3125|4.125|4.5|6|4.4|4.4|4.4|3.55|3.65|2.35|2.95|3|3.12|3|3.1|3|2.85|3.22|3.9|5.15|8.9|10.1|15|13.05|12.79|11.75|11.9|17.72|17.66|20.61|14.44|15.52|12.64|4.42|3.31|5.62|7.51|9.52|10.51|12.75|11.32|18.47|26.13|27.69|28.7|32.4|35.49|19.98|26.02|32.36|39.33|49.05|58.87|54.57|62.13|62.89|57.28|50.57|44.02|45.19|34.13|25.77|28.68|30.42|28.6|26.03|20.44|15.47|12.23|12.57|9.7|10.59|11.63|8.51|8.04|6.2|2.4|2.68|0.8196|1.75|0.85|||||||||||||||||175.8|169.8|191.5||
2025-07-04 10:24:26|usa_0764|QEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.54|35.55|38.82|42.15|34.62|30.73|34.76|27.47|29.01|28.15|30.88|28.95|27.7|32.1|28.43|31.92|35.27|20.44|21.48|18.94|11.31|16.19|10.01|18.63|19.45|16.95|13.76|10.01|7.26|9.27|8.62|12.52|10.04|8.03|7.96|7.31|3.55|3.22|2.27|0.9866|1.28|||||||||||||||||||||
2025-07-04 10:24:27|usa_0765|RGLD|price_second_month|0|11.125|14.125|15.5|10.75|9.125|12.125|8.875|6.625|5.625|3.5|3.75|2.125|2.625|3.125|3|5.625|12|12.25|5|2.9375|4.25|3.125|2.75|2.875|2.75|4|1.75|1.5|1.3125|0.9375|0.5625|0.5|0.25|0.25|0.0625|0.0313|0.125|1|1.5625|3.5|4.5|4.375|4.25|9.125|8.75|7.625|7.88|7.75|7.5|8.5|7.875|10.375|14.25|13.5|12.875|12|9|7.5|5.75|5.25|5.375|3.5|4.25|5.125|4|4.125|4.3438|4|2.625|3.75|2.5|2.875|3.05|5.45|5.3|7.13|14.8|14.8597|17.03|19.45|20.28|24.47|21.37|17.03|13.95|15.4|17.72|17.63|17.55|23.88|26.02|31.43|28.28|29.79|31.86|33.1|26.94|27.76|28.72|31.51|30.74|34.71|40|40.46|46.57|39.68|53.82|44.94|50.14|49.07|51.52|49.62|62.02|76.68|81.45|69.45|67.64|88.02|80.76|65.54|54.76|58.03|45.09|68.71|62.72|77.75|63.68|72.1|64.77|48.12|35.95|46.37|56.13|73.32|69.64|66.05|80.42|93.28|82.72|80.77|89.66|76.26|73.15|88.41|87.99|133.38|117.27|96.47|133.2|136.32|||||||||||||||||146.26|147|178.12||
2025-07-04 10:24:30|usa_0766|OUT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|34.12|27.06|29.95|27.55|21.8|22.99|19.7|22.24|22.69|25.07|25.95|22.49|22.05|23.59|20.51|19.84|19.83|20.78|21.39|24.95|27.29|25.11|28.81|14.92|16.7|||||||||||||||||19.6816|18.6|16.52||
2025-07-04 10:24:32|usa_0767|BRO|price_second_month|0|1.6257|1.4936|1.4352|1.3177|1.2593|1.3177|1.4352|2.0617|2.0033|2.0033|3.4323|4.5686|3.1252|3.3752|2.8126|3.25|3.0626|2.9378|2|1.75|2.3126|2.1252|2.0626|2.1252|2.1878|2.0626|2.75|3.0626|2.75|2.75|2.25|2.1252|2.5625|2.8752|2.9376|3.5625|3.5625|3|4.125|4.2189|4.9376|4.8753|4.8126|4.3751|5.125|5.4378|5.19|5.625|6|6.219|6.189|6.252|5.94|5.97|6.501|6.813|7.5|9.315|10.362|13.08|9.344|9.408|8.75|8.11|2.2305|2.2344|2.4375|2.0625|2.9141|3.3359|3.9531|4.875|5.1125|5.5287|7.28|8.7425|8.9125|7.3125|8.605|7.205|8.8625|7.75|7.8625|9.225|9.995|11.225|10.1375|11.6|11.14|11.8675|14.59|15.635|15.235|14.97|14.5|14.075|13.03|13.46|12.3|8.915|9.735|10.16|9.95|8.435|9.64|9.935|8.925|8.39|9.8|9.52|11.435|13.07|13.195|10.505|10.43|11.815|12.8|13.12|13.42|15|16.135|15.57|15.81|15.05|15.095|16.31|16.1|16.07|16.195|16.03|16.23|16.155|18.03|18.735|21.675|21.55|21.715|22.48|25.625|26.32|27.78|30.48|29.02|29.62|31.57|36.89|37.74|43.01|40.2|46.4|||||||||||||||||113.1|118.54|112.9||
2025-07-04 10:24:35|usa_0768|CFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24.96|26.77|24.19|26.26|19|23.69|24.77|33.51|37.67|34.1|33.39|40.67|43.75|39.41|41.5|36.05|37.03|33.95|32.86|38.65|32.44|25.63|25.36|||||||||||||||||48.14|45.77|40.35||
2025-07-04 10:24:37|usa_0770|FLO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.882|1.7503|2.0521|2.0631|2.0357|1.3827|1.4321|1.0809|1.6241|1.8875|1.4541|1.5451|2.7962|3.5125|3.6864|3.1289|3.3475|2.9406|3.0736|3.4081|3.8677|4.0336|5.1259|5.284|4.6518|4.9916|5.7975|6.0938|6.3684|7.9437|7.9674|8.1482|8.1778|8.0741|7.9615|8.6933|9.6089|9.2356|10.2133|10.0711|12.3378|11.8445|11.9645|10.4045|10.1867|10.4711|10.2489|11.3333|11.4622|11.4845|11.5156|11.1067|14.4356|12.6933|13.1533|12.8733|13.1533|14.0267|14.74|18.88|23.0867|21|21.81|20.15|20.58|19.32|19.62|21.64|23.12|23.21|24.07|16.87|18.75|15.23|15.58|19.46|18.53|18.16|19.6|21.01|20.01|20.51|19.84|20.98|22.3|22.73|21.74|22.21|23.41|24.82|||||||||||||||||22.62|18.74|16.9||
2025-07-04 10:24:39|usa_0772|CREE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||2.3438|1.75|1.8125|1.2813|1|1.1875|1.063|0.844|2.735|6.813|4.625|3.782|4.188|2.563|2.563|2.594|3.125|4.25|5.368|4.0625|3.8594|2.6875|9.3125|8.1719|13.7656|16.9219|28.5313|93.625|60.5625|68.875|28.0625|20.8125|28.7|20.97|24.87|14.07|11.48|13.76|23.67|17.02|24.5|15.82|18.36|23.95|23.01|24.97|35.78|23.52|29.9899|25.64|26.83|29.95|25.65|18.62|19.8|17.6|22.5|26.6|24.63|30.9|25.42|23.31|15.88|19.64|30.36|36.84|47.83|67.83|66.37|53.54|65.18|52.67|43.89|32.43|24.88|30.29|25.07|28.2|32.31|45.23|62.35|55.49|55.8|61.43|48.12|45.56|36.34|39.26|30.28|27.22|27.64|31.74|24.08|24.01|25.32|27.14|23.845|24.33|35.54|37.83|46.62|48.11|44.14|54.41|55.14|42.93|44.21|44.73|52.69|63.1|||||||||||||||||||||
2025-07-04 10:24:42|usa_0773|EAT|price_second_month|0|||||0.818|1.2292|1.221|1.404|1.5795|1.4259|1.3107|1.1792|1.3546|1.3382|1.4123|1.7193|1.8208|1.8208|1.3382|1.0969|1.3902|1.404|1.7275|2.0347|2.4871|2.7215|2.6996|2.546|3.2703|2.7106|2.491|3.9945|5.1523|5.9589|6.0248|7.8271|6.2963|7.1111|8.2963|8.642|10.4074|11.037|12.2964|13.4075|11.2223|10.7778|7.5556|8.8333|7.5|7.4447|6.8333|6.0553|7.4447|6.6667|8.222|5.278|6.1667|7.4447|6.5553|9.2778|9.6667|7.6111|11.3056|12.8611|12.4722|10.6667|10.0556|9.6667|12.5833|14.1111|18.1667|19.7067|16.3667|17.7333|18.6667|22.8933|22.3667|18.48|19.8667|18.48|23.22|22.8|21.7067|25.0867|24.64|20.3|22.7533|25.24|25.08|24.7667|26.4533|27.7667|24.4667|25.6467|30.3133|33.97|31.96|28.84|23.03|18.44|21.93|18.92|6.64|11|17.9|14.56|13.8|18.11|17.78|15.75|20.44|23.64|25.78|22.58|24.08|27.59|32.31|34.46|29.95|33.38|39.21|39.99|47.03|55|49.65|48.9|56.33|59.46|55.18|53.13|45.62|49.8|44.97|53.71|53.11|42.24|39.23|31.22|36.73|34.43|43.73|44.28|51.08|45.77|37.57|38|44.8|34.35|26.35|45.04|||||||||||||||||132.27|164.83|172.63||
2025-07-04 10:24:45|usa_0774|SLM|price_second_month|0|||0.3764|0.3211|0.3211|0.4019|0.3711|0.3775|0.4168|0.47|0.5125|0.5583|0.6571|0.8369|0.9155|1.0835|0.9591|1.1505|0.9155|1.0687|1.0612|1.058|1.1165|1.2048|1.3813|1.4802|1.6758|1.4844|1.7439|1.4546|1.3909|1.7737|1.8374|2.3181|2.1097|2.2415|2.2373|2.5052|2.2543|1.6673|1.5227|1.5865|1.5142|1.5397|1.3441|1.31|1.1655|1.2548|1.6163|1.8418|2.3863|2.8114|2.5306|2.5053|3.2709|3.6025|4.1384|4.6107|4.3938|4.9201|4.7565|4.2725|5.2401|5.1062|4.9424|5.2625|5.9026|3.7291|4.012|4.667|6.8926|8.6379|8.3497|9.4334|10.1313|11.046|11.4902|10.9149|11.639|12.9753|14.2913|14.3556|13.2659|14.9665|13.6976|13.9411|18.2821|17.4353|17.246|17.7748|18.7751|20.1543|19.2075|17.3389|16.3778|15.2381|20.0828|17.9641|13.6053|7.0063|8.0996|5.8987|3.2906|1.6435|2.3616|3.1798|3.9194|3.9944|3.9694|3.948|4.1266|5.2949|6.0881|4.9055|4.6018|5.6308|4.9912|5.6272|5.913|6.7776|8.4819|8.5712|9.5216|8.5533|8.61|8.86|9.68|9.47|10.26|8.48|6.755|5.84|6.87|7.415|10.07|11.99|10.39|10.17|11.57|10.91|11.43|11.72|10.27|11.05|9.51|8.44|8.53|10.37|7.58|7.64|||||||||||||||||27.38|30.19|32.37||
2025-07-04 10:24:48|usa_0775|AL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|21.94|24.79|21.31|20.73|22.49|26.92|28.16|26.06|31.77|35.52|41.19|37.9|38.03|38.24|37.67|30.13|33.55|28.55|30.05|29.05|35.6|38.93|36.58|40.16|42.62|46.17|44.28|46.96|37.67|37.87|36.71|39.99|46.59|37.74|30.4|29.97|||||||||||||||||50.9|47.92|57.61||
2025-07-04 10:24:50|usa_0778|SYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|31.95|32.12|32.99|31.34|27.51|31.2|27.3|33.8|36.24|27.1|30.66|35.35|37.15|34.47|31.82|26.08|32.02|34.37|31.97|37.38|29.68|19.48|24.9|||||||||||||||||67.52|60.68|57.65||
2025-07-04 10:24:52|usa_0779|TER|price_second_month|0|6.9688|8|8.8125|6.9375|6.4688|8|5.8125|6.9375|5.3125|5.7188|5.4063|6.4375|6.9375|5.25|4.125|6.0313|7.375|8.3438|3.7188|3.5938|3.8125|3.9063|2.8438|3.1875|3.625|2.8125|2.625|2.2188|2.5313|1.625|1.6563|2.5|2.875|3.4688|3.3438|4.8438|2.9375|3.1563|3.75|3.6875|4.5938|6.9688|5.875|7.2188|5.5313|7.4375|7.813|9.094|13.532|18.938|13.063|10.313|10.063|7.75|11.813|13.625|20.5|27.844|16.407|23.594|15.375|8.6875|16.0313|24|26.4063|34.0313|43.5625|87|86|64.8125|30.0625|31.23|39.85|32.78|27.86|33.51|27.076|12.65|16.39|11.59|17.15|17.83|25.17|24.65|22.29|12.87|17.06|15.42|13.01|16.8|14.63|16.79|15.57|14.04|14.9|16.11|17.02|14.89|10.89|11.99|13.74|9.33|3.79|4.13|7.15|8.25|8.86|9.99|10.98|8.98|11.86|18.63|16.01|12.1|13.46|16.42|14.45|15.62|15.64|16.76|17.94|15.35|17.03|20.28|17.8|20.59|19.85|19.32|21.15|18.04|20.78|19.08|19.81|21.06|24.38|28.44|35.55|35.61|40.47|45.4|37.91|41.19|35.69|40.83|42.14|52.97|62.59|58.76|67.02|84.97|||||||||||||||||110|109.86|78.6||
2025-07-04 10:24:55|usa_0781|TWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8864|13.8864|14.3132|13.6578|14.2827|14.6181|14.9687|13.8427|13.7643|12.7584|13.0176|14.9992|16.432|16.371|14.4352|13.8712|15.5937|15.6546|17.3314|17.1332|19.0538|19.0427|15.3914|15.0475|16.9141|17.0451|17.4217|16.9469|17.0942|17.4545|15.4896|13.7867|12.0838|13.885|14.6054|13.9177|15.2276|16.4884|16.6358|16.2|14.69|15.55|15.6|14.08|13.89|12.91|12.63|14.41|13.55|4.52|5.48|||||||||||||||||11.75|14.18|10.59||
2025-07-04 10:24:57|usa_0782|GNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|25.76|28.46|27.99|31.93|33.4|31.82|33.29|34.3|33.1|37|36.14|30.46|24.5|23.16|22.48|14.97|1.44|1.94|5.92|8.41|10.68|15.76|15.32|10.59|11.66|13.32|11.11|6.14|6.14|9.54|5.44|5.45|5.85|8.68|10.7|12.02|15.21|15.23|17.18|14.01|9.09|7.99|8.03|4.38|4.63|1.97|3.7|4.08|4.25|3.95|3.53|3.35|3.4|2.95|3.53|4.57|4.51|4.49|3.15|4.49|4.04|4.32|3.15|2.74|||||||||||||||||7.8|6.95|7.05||
2025-07-04 10:24:59|usa_0783|ORI|price_second_month|0|3.0014|2.8868|3.176|3.3452|2.9145|3.1534|3.0807|3.3198|3.8819|3.8205|4.0896|4.8593|4.6988|4.5051|3.5135|3.6599|3.1687|3.447|2.4726|2.919|2.6235|2.7544|2.9506|3.1124|2.8439|3.3185|3.3614|2.8752|2.7704|2.9333|2.6519|3.0962|3.5556|3.6148|4.0889|4.563|4.6519|4.9185|5.8962|5.837|5.5704|6.2816|5.1852|5.6297|5.2741|5.2444|4.534|5.866|6.044|6.548|8.148|8.118|7.778|7.911|9.644|9.644|10.711|12.778|12.822|15.022|15.2|11.9|11.3667|10.0333|9.7|8.2667|6.6667|6.2333|9.3667|12.7667|13.9|15.0667|15.056|14.32|14.32|17.0453|17.7067|17.12|15.9573|14.56|18.3147|17.9147|19.7653|18.88|18.2374|18.84|19.992|19.192|19.888|20.136|21.288|21.29|21.37|20.9|22.55|22.32|21.66|18.19|15.01|13.72|15.05|10.93|10.26|9.08|10.23|11.91|10.64|11.29|13.86|12.78|12.66|12.5|12.43|9.94|8.22|10.86|9.87|8.63|10.49|12.01|13.61|14.2|17.2|15.56|17.1|15.35|15.13|15.16|15.46|15.71|18.96|17.8|19.16|19.23|17.87|20.71|19.78|19.09|20.97|20.03|20.98|22.18|22.55|20.86|22.05|23.36|22.56|19.72|15.59|16.11|||||||||||||||||38.97|38.51|37.8||
2025-07-04 10:25:03|usa_0785|RRD|price_second_month|0|16.3698|17.4847|16.7244|14.3932|14.6466|18.4476|18.3462|21.6405|24.1237|21.5897|24.9854|28.4822|31.8271|28.1782|25.5936|30.3067|26.9618|34.9693|23.0088|29.3945|26.9618|27.1646|27.3673|30.0026|34.3611|37.6047|37.8074|35.2734|35.4761|32.3339|30.0026|35.7802|39.7332|38.4155|38.3142|41.0509|46.7271|47.2339|51.8965|47.4366|48.6529|49.8693|46.6257|50.2747|44.5985|49.0584|46.423|55.5454|59.1944|61.627|62.2352|58.3835|59.5998|52.9101|54.3291|50.072|60.208|63.1483|57.1672|64.2624|72.9794|58.789|68.8244|55.5454|58.789|51.0856|38.9223|30.8135|40.0884|41.7604|36.287|48.0853|49.1395|48.361|47.5177|46.3987|46.7555|42.7821|34.4949|29.6134|40.463|40.7712|45.5067|51.5072|49.0746|49.8368|56.2752|53.8588|53.9237|60.5891|55.4643|54.5886|52.1884|52.5776|57.1996|58.6754|69.444|58.0916|59.4539|51.6208|53.2425|45.2148|20.6937|12.6335|21.8614|28.9323|33.3759|32.2569|31.073|24.5373|25.559|30.1973|34.6085|24.7319|24.3589|22.4128|17.4502|17.807|15.2446|16.9312|21.5208|27.051|30.0026|31.0244|25.6887|28.6566|27.3105|30.927|31.1054|25.4617|26.0942|24.6184|26.4185|27.7322|17.39|16.77|11.92|9.23|9.39|7.54|6.24|5.06|6.33|5.38|2.22|2.42|3.97|1.9|1.09|1.32|||||||||||||||||||||
2025-07-04 10:25:05|usa_0786|SPN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:25:06|usa_0787|CRL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.125|24.5|30.85|35.65|31.35|30.1|38.37|38.9|39|29.35|29.15|34.86|32|42.34|44.13|43.53|46.75|46.52|48.09|50.33|45.31|47.31|40.04|40.49|41.22|47.17|52.03|51.49|62.72|58.05|63.44|68.45|22.35|26.86|30.12|34.13|32.84|37.28|31.94|30.39|33.12|37.78|37.96|33.12|27.73|35.13|32.95|36.26|39.93|40.46|44.66|47.45|52.28|58.13|54.03|59.68|64.49|73.75|72.14|75.14|76.5|73.13|85.41|84.26|72.44|86.97|90.62|106.8|102.29|106.61|106.49|121.56|127.4|140.86|129.9|131.2|140.77|155.57|171.38|217.15|||||||||||||||||199.06|165.31|135.63||
2025-07-04 10:25:10|usa_0788|SNV|price_second_month|0|2.453|2.4153|2.6981|3.3019|3.6223|3.7549|3.4157|5.1888|5.116|7.2489|7.5325|7.5325|9.9483|10.4771|8.4614|10.0861|8.669|9.8785|7.2526|8.0652|7.9709|7.857|7.8611|7.2564|9.3731|9.0705|10.1289|9.3731|9.4486|9.2214|8.2392|9.2969|9.0705|9.9017|10.5064|10.8091|13.6057|13.7573|13.9839|15.6471|15.4198|17.5736|15.9871|15.7598|15.4198|16.7803|16.5523|17.9146|19.048|23.128|26.3056|26.5321|31.2931|32.4832|44.5569|47.4498|52.553|53.4469|65.1808|71.9401|68.689|55.677|67.5395|72.8967|61.6082|57.7816|61.2256|50.1284|61.2256|60.2689|67.7308|85.1648|93.0017|94.2874|71.9401|89.6955|81.5831|73.9911|63.7664|58.9296|69.8584|74.8483|87.7363|76.685|78.3139|77.7565|82.6545|83.1443|88.9914|88.073|86.175|86.7873|80.5423|89.022|91.8996|99.0936|101.2059|84.5525|76.1952|80.71|80.43|64.4|58.24|24.36|22.89|25.9|13.65|19.95|20.72|14.42|14.21|17.85|16.66|10.15|10.43|14.84|13.37|14.56|16.59|17.78|19.18|22.33|24.43|24.36|23.06|24.15|25.84|27.99|29.02|30.43|33.38|26.59|32.17|33.08|38.71|42.22|40.88|42.12|49.63|49.3|54.11|50.06|37.81|39.68|31.96|35.54|38.09|29.02|19.19|21.87|||||||||||||||||57.07|51.88|47.83||
2025-07-04 10:25:13|usa_0789|TTC|price_second_month|1|0.7731|0.6647|0.7262|0.6647|0.7028|0.6706|0.8053|0.9605|0.9283|1.0249|1.2269|1.5227|1.7804|1.4056|1.3587|1.9385|1.2109|1.4688|0.9453|1.1406|1.4688|1.1484|1.1953|1.2656|1.2891|1.4688|1.5781|1.8594|1.5547|0.9375|0.8906|1.2656|1|0.9141|0.9297|1.0547|0.8594|0.875|1.0469|1.3672|1.1641|1.5859|1.75|1.6406|1.4844|1.5625|1.797|1.7893|1.75|1.9688|2.0547|2.008|2.0705|2.0783|2.2813|2.125|2.3672|2.4768|2.6643|2.3948|2.1408|1.293|1.7813|1.9609|2.4609|2.3359|2.332|1.8711|2.0586|1.9688|2.293|2.875|2.8094|2.6313|2.8125|3.725|3.5525|3.5156|3.9937|4.3781|4.9688|5.625|5.8|7.75|8.7587|8.5375|10.1687|11.0625|9.6525|9.19|10.9425|11.9375|11.675|10.5425|11.6575|12.81|14.7225|14.7075|13.61|10.3475|8.3175|10.325|8.25|6.045|7.475|9.9425|10.4525|12.2925|12.28|14.0575|15.41|16.555|15.125|12.3175|15.165|17.7775|18.3225|19.89|21.49|23.02|22.705|27.175|31.8|31.595|31.8|29.615|31.905|35.06|33.89|35.27|36.535|43.06|44.1|46.84|55.95|62.46|69.29|62.06|65.23|62.45|60.25|59.97|55.88|68.84|66.9|73.3|79.67|65.09|66.34|83.95||||||||||||||||86.73|80.1|72.75|70.68||
2025-07-04 10:25:17|usa_0790|OSK|price_second_month|0||||||||||||4.0417|4.5417|4.5417|4.0417|5|4.7917|5.2918|2.6251|2.6251|2.7917|2.375|1.7917|2.3125|2.2917|2.0833|1.375|1.6251|1.5834|1.5625|1.2917|1.6876|1.6667|2.6667|2.4167|2.9167|2.0417|1.6251|1.6251|1.5417|1.5417|1.5417|1.5208|1.7917|1.8333|1.8333|1.834|2.25|2.042|2.25|2.459|2.5|2.438|2.021|1.98|2.105|2.292|2.521|2.917|3.188|3.875|3.75|5|5.625|6.625|8.407|6.907|6.625|7.625|8.875|9.735|12.235|9.328|9.313|10.675|13.15|14.925|14.0875|15.5|15.275|13.8575|19.565|23.45|29.425|25.875|25.48|31.41|37.325|39.87|40.11|44.93|56.73|52.85|51.7|48.01|53.65|61.69|57.89|48.09|40.07|40.41|15.42|7|6.26|11.87|33.6|39.73|38.12|35.53|24.88|28.7|35.67|27.7|19.72|20.52|23.31|20.47|25.34|29.35|38.56|39.82|44.92|48.75|57.83|54.05|49.68|45.4|48.79|50.16|42.05|43.86|34.5|45.91|53.93|70|67.89|63.12|74.6|90.04|78.93|72.75|70.26|71.33|77.81|71.19|70.27|90.46|72.15|71.82|77.01|||||||||||||||||113.61|102.3|99.19||
2025-07-04 10:25:20|usa_0791|SDRL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:25:22|usa_0792|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|76.08|51.7|51.56|||||||||||||||||138.25|143.36|137.19||
2025-07-04 10:25:24|usa_0793|FEYE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.37|85.64|34.38|29.45|31.66|45.395|45.01|38.15|23.27|15.41|15.54|14.36|12.84|11.23|14.99|14.71|13.82|16.59|16.65|16.37|20.01|16.87|14.24|13.33|16.54|14.39|11.77|14.75|||||||||||||||||||||
2025-07-04 10:25:25|usa_0794|NUAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.325|2.1628|5.2989|5.1907|2.0547|1.7302|0.8381|0.9733|1.0468|1.3755|3.4691|3.1144|7.3535|4.317|6.35|3.5989|4.5592|3.8039|4.9658|4.8793|4.1612|3.72|3.1577|3.6335|3.5124|4.2737|5.2945|8.7723|7.7255|6.6182|8.8848|12.9768|14.2053|16.6017|16.0394|15.3127|16.7228|13.3661|7.8986|8.1754|10.3382|10.5112|12.9855|12.9163|14.0669|13.1152|15.5722|16.4719|18.5742|16.0567|19.8805|22.424|18.4963|20.3823|17.8648|16.2037|16.8699|16.6017|11.3331|13.1412|13.8419|14.7244|13.4872|12.1982|14.5081|15.7539|17.9772|15.2694|14.3091|12.5356|14.5254|14.733|16.2816|13.8765|12.6567|13.8939|12.1204|14.2226|14.2053|14.2486|15.2348|14.5427|17.75|21.62|22.08|29.06|||||||||||||||||||||
2025-07-04 10:25:27|usa_0796|FOSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.1728|3.8025|3.0618|4.0494|4.5926|5.062|3.58|3.358|3.099|1.852|1.827|3.135|1.63|2.593|2.5679|3.333|3.457|4.395|5.3087|5.7315|4.8889|8.2037|9.3333|12.4445|14|9.3333|10.0833|8.8889|7.75|6.6111|7.7778|9.9333|9.1156|9.6667|11.3734|13.76|14.5733|13.5333|11.9867|14.94|18.7|19.4267|23.1733|23.79|28.71|27.05|25.8|21.35|21.99|19.94|17.02|18.23|18.82|21.02|26.92|31.21|33.51|43.34|32.18|31.71|29.92|15.2|12.62|22.34|25.38|30.85|36.25|37.5|47.49|67.65|76.74|105.84|96.61|89.59|121.98|73.16|84.95|86.44|102.77|106.2|116.14|127.27|114.91|104.76|101.29|111.72|86.01|71.01|61.58|38.47|46.91|27.87|28.56|33.42|18.91|10.77|8.29|7.08|13.38|21.88|22.67|19.33|15.64|9.79|12.8|7.49|4.59|3.05|6.435|||||||||||||||||1.46|1.52|1.48||
2025-07-04 10:25:30|usa_0797|ITT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.8749|5.5938|5.9814|6.1312|6.5625|6.844|5.719|5.844|6.5|6.1875|7.875|7.9375|8.5625|9.219|7.5315|9|9.766|9.4375|8.4535|8.719|6.0625|8.641|8.4065|8.3285|10.1375|11.665|11.2875|12.26|14.75|16.7475|16.995|15.07|14.0575|15.665|16.27|16.48|18.875|20.1375|19.775|21.28|21.9875|23.75|27.28|27.19|26.25|26.075|24.475|26.975|29.61|33.65|33.995|32.22|28.12|33|31.875|20.93|18.675|20.59|25.04|25.86|25.615|24.14|21.25|23|28.965|28.81|23.67|20.17|24.95|20.53|19.9|22.37|26.33|30.15|32.85|40.82|43.9|43.68|47.86|41.4|41.07|42.68|37.41|39.71|35.26|35.51|36.18|40.37|40.97|38.01|40.36|54.2|50.18|51.62|59.11|55.45|57.76|57.62|56.92|69.78|60.15|57.7|62.81|||||||||||||||||156.12|141.24|150.54||
2025-07-04 10:25:33|usa_0798|ARRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:25:33|usa_0799|RPAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.17|12.28|14.04|14.98|13.5|13.14|13.87|14.95|15.72|15.96|15.72|15.27|14.06|15.38|14.2|15.85|16.88|15.49|15.41|12.34|13.18|13.01|11.96|12.09|12.66|12.59|12.67|12.23|11.16|13.94|11.53|6.03|6.37|||||||||||||||||||||
2025-07-04 10:25:35|usa_0800|GHC|price_second_month|0|41.0859|39.4243|42.2943|36.7054|44.7111|49.4692|48.4874|58.3057|77.3382|73.4108|68.7283|88.2139|102.7148|93.6517|88.8181|115.4031|119.3304|149.8427|111.1736|130.5082|125.8256|116.0073|117.9709|127.4871|151.0511|174.0109|169.0262|160.2652|155.5826|144.707|111.1736|139.2691|128.6955|136.5502|109.9652|144.2538|138.6649|139.2691|135.0397|142.8944|145.6133|133.2271|143.1965|147.4259|140.4775|141.3838|147.879|153.0148|159.9631|173.6333|183.6782|174.0109|188.9649|195.3091|210.2632|209.3568|232.9963|254.219|275.0641|298.1749|327.4788|309.6548|321.5501|332.2369|336.2398|325.6662|345.3028|294.7007|302.4043|307.5401|348.7015|375.5131|351.8283|346.5113|308.1443|345.472|373.0358|390.9203|437.444|431.0999|437.7461|420.5444|485.4481|541.1859|574.4474|524.7516|566.7438|542.5756|501.4897|502.6981|445.2987|454.5128|489.9494|463.8901|444.0299|462.8206|464.6332|462.6092|487.2909|437.444|379.6942|360.408|239.2045|217.8097|217.5136|262.4422|249.905|253.9532|281.3961|217.6526|227.7972|261.6749|248.0803|214.9518|216.855|237.9961|210.7586|212.9821|221.7793|240.7997|282.3025|340.7713|406.9317|434.2417|409.0102|434.3022|536.2254|595.9752|647.103|661.56|541.25|488.11|497.95|490.35|489.75|538.25|598.8|587.2|583.1|580.1|580.85|562.65|658.96|683.71|680.54|704.06|631.61|502.88|358.23|427.95|||||||||||||||||931.12|983.77|954.41||
2025-07-04 10:25:38|usa_0801|BPOP|price_second_month|0|||||||||||||||||||||||||||||||||22.813|21.563|22.5|30.938|34.688|31.563|33.125|33.438|31.25|35.313|37.188|40.625|40.313|41.563|37.82|37.82|43.29|46.41|47.82|55|58.91|65|81.25|90|92.19|108.13|133.13|130.7031|173.4375|140|148.75|165.9375|152.1875|137.8125|143.75|111.5625|114.375|103.125|125.9375|136.25|156.75|161.25|143.35|145.1|159.5|174.05|168.15|169.45|197.455|188.4|236.5|224|216.1|242|265|264.9|235.5|273.5|221.8|204.3|193.7|190.5|177|175.1|172.1|123.4|96.1|110.4|109|81.5|62.5|22|29.5|21.5|23.7|19.3|30.3|25.49|28.8|32.5|29|20.8|14.9|19|15.27|15.84|19.77|27.92|30|31.06|28.58|28.59|30.18|30.96|32.64|34.51|32.49|29.36|29.71|26.5|31.34|39.31|40.65|44.06|37.2|39.91|35.36|42.01|45.24|50.34|56.4|56.38|52.21|52.57|55.31|47.98|39.49|37.04|||||||||||||||||99.36|100.43|103.53||
2025-07-04 10:25:41|usa_0802|TECH|price_second_month|0||||||||||||||||||||||||||0.375|0.3438|0.4063|0.625|0.6563|0.7188|1|1.375|2.5|2.6563|3|2.75|2.875|3.9375|3.75|3.5|3.8125|3.1875|2.5625|2.6875|2.5|2.625|3.188|3.375|4.875|5.907|5.344|7.25|6.594|6|6.188|6.907|7.719|9.25|9.407|8.75|3.0625|4.6875|6.25|6.3125|7.75|12.1563|21.4453|19.9922|23.875|22.25|26.9375|33.01|31.69|31.74|29.54|31.41|28.392|30.94|21.72|29|33.68|35.94|40.49|38.75|38.74|37.4|34.09|46.6|56.97|55.26|59.47|54.68|50.9|53.77|56.32|59.69|63.01|65.15|68.39|78.5|77.17|62.01|48.85|60.27|61.67|67.88|63.92|60.55|57.73|60.07|71.69|81.5|72.47|67.49|71.59|67.86|68.57|70.9|67.99|66.51|77.51|85.54|88.84|87.79|95.52|91.61|97.53|101.25|94.48|91.21|85.84|109.88|105.35|105.36|106.32|112.08|123.78|134.75|141.34|150.32|192.17|161.42|193.9|198.05|191.57|218.25|188.89|264.8|255.46|||||||||||||||||75.36|61.75|48.4||
2025-07-04 10:25:44|usa_0803|DATA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:25:45|usa_0804|SGEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.69|5.15|4.55|4.86|4.62|3.49|3.29|3.18|4.87|5.18|6.39|9.11|7.15|6.72|6.94|5.37|4.71|5.87|5.35|5.15|4.23|4.59|5.49|7.8|11.11|10.42|10|8.99|9.5|12|8.1|10.15|9.33|11.41|9.34|10.31|12.69|11.45|14.78|15.21|18.66|17.9|15.68|18.55|20.42|26.89|25.4111|27.8|35.15|42.06|40.38|55.14|33.42|43.57|36.6|36.25|43.23|40.27|42.73|30.62|39.97|45.32|69.22|65.65|66.67|49.78|59.13|54|55.43|76.86|58.28|71.48|69.14|72.64|118.82|113.86|151.73|157.57|||||||||||||||||||||
2025-07-04 10:25:47|usa_0805|CFR|price_second_month|0|4.7727|7.5|6.9887|7.1591|7.3296|6.5342|6.6478|6.1932|4.375|5.1989|5|4.8864|3.9773|4.0341|3.2387|2.7273|2.5569|2.9545|1.9319|2.1023|1.9887|2.358|2.4716|3.3523|3.6364|4.0909|2.6989|2.2159|2.5|2.2443|1.5057|1.8751|2.0171|2.6705|2.9545|4.375|6.25|5.5115|6.7045|9.8125|8|9.1875|8.2813|8.875|9.125|9.5|7.875|9|9.875|11.5|12.688|12.25|12.875|14.25|17.75|17.844|19.688|22.25|26.563|28.469|27.094|21.375|26.8125|23.6563|28.125|26.125|28.5|21.4375|26.5|31|32.25|35.86|33.5|35.75|28.15|34.45|38.59|37.4|33.1|31.16|34.07|38.07|40.18|42.42|43.82|44.99|47.91|46.48|44.61|48.87|53.86|55.12|56.7|58.96|54.5|54.08|53.17|51.58|52.61|51.12|55.9|55.68|54.21|43.04|48.95|49.28|48.02|54.15|54.88|51.25|53.54|58.56|58.24|50.99|50.57|56.48|56.89|55.6|54.61|60.56|64.35|70.84|71.82|74.64|74.86|78.6|74.66|67.8|73.41|64.66|69.79|47.93|66.9|72.9|82.31|92.47|91.66|84.2|98.41|103.99|114.23|110.89|100.32|103.68|91.27|83.01|93.56|78.39|75.97|69.46|||||||||||||||||140.62|137.03|126.98||
2025-07-04 10:25:51|usa_0808|LPLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|35.94|29.06|28.6|33.96|32.09|28.26|26.96|31.37|36.52|37.61|42.8|53.63|47.36|48.38|42.67|44.86|42.45|39.45|45.5|20.39|27.89|29.86|39.87|39.54|38.98|46.39|51.77|64.27|68.99|66.1|64.17|77.04|83.1|71.17|91.96|81.34|72.44|82.16|||||||||||||||||325.15|371.74|387.16||
2025-07-04 10:25:53|usa_0809|ICPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.96|34.31|45.4|52.47|425.93|239.92|299.9|149.2|215.38|262.64|176.44|183.62|119.29|148.36|150.67|104.45|127.59|108.52|114.1|60.13|59.73|73.56|109.93|110.91|93.35|86.95|60.5|101.49|84.68|76.47|50.03|||||||||||||||||||||
2025-07-04 10:25:54|usa_0810|X|price_second_month|0||||||||||||||||||||||||||||||||||27.625|25.5|25.75|24.625|26.25|31|37.25|43|32.25|36|41.25|34.125|40.75|34.375|33.25|32|32.75|32.625|32.75|31|27.25|30.125|31.375|32.25|35.125|31.3125|35.125|35.875|20.9375|24.4375|25.3125|26.9375|27|25.3125|21.875|22.5625|17.375|14.25|15.24|19.52|19.89|16.89|17.72|20.54|13.73|14.48|11.62|15.75|18.41|24.85|36.75|30.36|36.91|52.36|62.36|39.77|41.92|47.6|54.5|66.38|58.17|74.79|88.68|113.16|94.48|97.7|108.45|172.71|133.07|30.4|19.67|34.08|43.78|44.66|52.94|47.21|42.49|48.61|57.49|46.11|30.11|27.3|27.22|20.3|19.45|21.56|20.84|17.69|17.9|26.81|24.22|23.04|38.65|33.35|23.95|24.4|16.38|8.07|9.12|14.47|19.44|32.34|38.72|20.85|26.61|28.92|43.51|36.87|29.68|23.06|22.41|11.82|11.07|13.12|8.02|8.04|7.83|||||||||||||||||||||
2025-07-04 10:25:56|usa_0813|SM|price_second_month|0||||||||||||||||||||||||||||||||||||||||3.3125|3.9375|3.5|3.5625|3.4375|3.1563|2.9532|3.125|3.375|3.188|3.25|3.391|3.813|4.407|3.625|5.5|6.094|7.938|8.938|10.344|9.063|6.813|4.141|4.75|3.907|5|6.625|5.219|6.954|9|10.344|11.5|11.157|11.075|9.6|9.575|10.85|11.58|11.91|12.645|13.335|14|14.15|12.85|15.45|16.3571|17.445|21.495|25.44|26.02|34.47|35.62|38.39|39.09|40.8|40.08|36.01|37.36|33.35|39.3|36.88|50.96|42.22|20.11|13.58|21.66|26.3|32.38|32.58|43.24|37.99|49.69|72.47|66.49|76.5|79.49|78.72|54.09|47.23|49.69|57.88|60.64|68.32|88.14|73.75|75.81|89.04|43.45|48.52|52.32|36.7|29.37|9.04|31.52|37.88|39.86|24.65|16.97|13.36|20.64|18.34|26.2|30.09|20.4|16.34|11.63|9.48|8.31|6.57|3.52|2.43|||||||||||||||||45.19|32.71|23.42||
2025-07-04 10:25:59|usa_0814|S|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:26:01|usa_0815|G|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|15.25|14.55|14.57|7.98|8.21|10.47|12.44|13.5|15.41|15.7|13.99|14.15|14.49|16.12|16.72|15.34|15.96|16.6|17.85|15.31|17.71|19.32|19.16|18|16.35|17.13|17.36|17.73|22.22|22.86|23|25.26|25.27|27.69|23.8|24.48|24.24|26.82|28.26|31.56|31.37|30.51|30.31|29.25|32.94|36.08|40.96|39.72|44.01|36.11|41.3|||||||||||||||||46.16|53.22|43.05||
2025-07-04 10:26:03|usa_0816|CBSH|price_second_month|0|9.7918|8.8237|10.3043|10.1904|9.4505|9.4505|10.1904|11.3298|12.5249|12.9797|14.0903|16.5096|9.1088|8.3687|8.0268|8.4254|7.7419|8.5961|6.2624|7.2867|8.3117|9.0801|9.2794|9.2794|5.4082|6.1482|6.3761|5.4082|5.636|5.0098|4.9529|5.5792|6.4614|7.5146|7.1162|8.5963|8.7672|8.8242|9.9057|10.8166|10.0196|6.8885|6.2622|7.287|7.23|7.5147|6.61|7.0086|7.122|8.1762|8.5179|8.2328|7.8631|8.3186|10.2555|10.8249|9.9706|12.2785|14.8967|16.2948|16.6225|13.674|15.9281|14.6269|14.7839|13.236|14.1569|10.9062|13.0969|13.568|14.939|15.6562|14.2504|15.9837|15.6818|17.3438|18.7857|17.8466|17.4519|16.9021|17.7224|18.9353|21.9206|22.6353|21.3251|22.1405|23.5265|22.7088|23.4496|25.7248|26.1373|26.0363|26.1171|25.314|25.7683|26.2244|25.0312|24.766|25.2414|23.1923|24.4563|25.0577|25.6148|20.3059|18.3414|21.4753|24.6793|24.8696|22.8192|21.9351|23.0524|25.8875|27.5764|25.5072|25.1987|26.1328|26.2208|27.2293|25.4282|27.0699|30.9289|30.6943|33.6692|33.326|32.3932|34.4229|33.5506|32.532|34.9531|35.1098|37.7785|34.9484|40.2548|41.6946|47.3469|50.9837|46.2412|47.5024|51.356|52.3991|58.576|64.4535|60.019|59.9333|54.6|54.3524|63.8381|61.04|63.73|59.57|||||||||||||||||70.2381|65.05|63.01||
2025-07-04 10:26:06|usa_0817|NUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.125|27.375|24.25|20.125|24.625|25|14.25|24.875|21.25|17.875|12.1875|11.9375|9.6875|6.5625|6.625|5|7.9|7.15|6.75|7.92|7.99|13.1252|11.9|11.49|10.7|9.89|11.55|17.4|19.5|22.8019|25.82|22.88|23.48|22.49|21.21|17.29|18.08|16.92|17.05|19.23|16.97|17.63|14.7|17.66|16.56|16.6|17.44|9.81|10.83|14.32|18|27.31|27.25|27.99|25.57|31.35|31.29|37.19|42.25|46.15|55.99|42.1|41.85|43.26|40.06|60.86|83.35|114.74|80.07|74.7|49.58|41.9|56.22|51.71|46.17|35.01|28.98|39.31|58.16|54.46|49.54|55.19|60.94|66.02|70.4|81.6|79.25|65.8|63.09|49.78|40.62|38.05|24.52|36.69|47.18|||||||||||||||||7.3|7.92|8.63||
2025-07-04 10:26:09|usa_0819|GRPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390|235.8|87.4|88.4|119.65|148.2|200.8|182|170.4|119.8|132.8|150.6|163.6|129.4|80.1|57.4|84.4|70.8|107.2|79.2|84.6|63.2|85.6|115.2|85.6|95.8|86|61.4|67.2|72|47.2|57.4|29.8|24.5|31.88|||||||||||||||||9.38|11.12|29.13||
2025-07-04 10:26:11|usa_0821|SIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|12.8125|14.995|18.5|16.775|19|22.63|22.65|27.66|30.74|34.525|38.74|33.73|37.33|39.98|41.21|37.51|39.9|47.3|48.43|42.53|52.65|51.79|57.69|49.58|57.48|60.61|60.88|53.12|64.16|64.09|64.91|65.27|61.36|57.12|52.06|57.34|44.39|27.95|25.86|20.7|||||||||||||||||||||
2025-07-04 10:26:13|usa_0822|TUP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||44.375|53.875|44.75|35.5|35.063|23.75|26.875|26.063|23.5|18.875|18.125|22.5|24|17.9375|18.5|22.1875|20.125|18.0625|23.6|22.8|23.62|20.82|20.03|21.73|17.97|17.05|15.02|15.34|16.29|15.35|19|18.4099|17.07|18.35|20.79|22.69|21.65|23.74|21.19|20.57|18.04|21.55|23.41|28.02|30.2|33.62|36.48|37.11|38.43|16.9|17.36|24.95|34.15|48.51|43.88|41.63|39.34|47.4|54.66|62.58|65.37|54.59|62.2|53.99|53.49|63.87|78.61|82.97|82.36|89.38|78.31|84.56|73.96|66.39|72.54|66.09|55.39|56.88|48.53|55.54|65.74|59.11|60.39|69.71|57.87|60.87|49.05|45.37|32.74|36.57|29.73|20.86|13.01|8.55|2.85|3.84|14.16|||||||||||||||||||||
2025-07-04 10:26:14|usa_0823|CPA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.88|27.66|42.55|62.9|63.29|44.58|34.04|40.4|34.03|36.59|18.57|26.43|34.65|40.82|49.42|55.08|48.15|48.78|55|58.02|62.44|66.37|60.5|71.34|82.7|78.07|93.43|105.48|131.85|124.71|148.53|143.75|136.41|128.37|109.26|113.73|87.61|59.95|54.49|55.19|54.03|77.95|93.44|106.49|109.27|122.31|134.87|135.97|112.29|78.1|81.96|91.33|92|103.18|105.66|83.14|45.62|48.05|||||||||||||||||93.37|92.88|107.78||
2025-07-04 10:26:16|usa_0824|BWC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:26:17|usa_0825|AVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:26:18|usa_0827|TPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|12.28|12.16|19.03|19.59|22.13|15.27|11.25|11.8|13.85|16.17|20.28|24.85|24.92|28.38|29.51|17.42|11.14|10.56|6.28|6.93|11.15|14.32|21.55|27.69|32.75|27.01|35.11|46.68|65.04|53.28|52.84|73.64|48.96|33.04|26.43|36.14|41.9|36.36|50.11|49.47|54.56|57.83|57.05|54.04|60.81|71.25|78.67|56.94|58.22|80.25|63.4|47.48|46.41|61.75|57.19|53.8|48.52|57.89|50.02|58.52|63.04|77.51|85.15|74.75|63.31|86.76|||||||||||||||||||||
2025-07-04 10:26:20|usa_0828|SWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.01|17.5|17.02|19.34|18.22|18.29|21.03|||||||||||||||||||||
2025-07-04 10:26:20|usa_0830|CLH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3516|1.375|0.9688|1.0625|0.8125|0.7188|0.5625|1.1563|0.9375|1.4375|0.9531|1.0938|1.34|1.085|1.665|1.675|4.26|4.735|7.345|6.6495|4.67|2.245|3.5|3.935|3.715|5.47|6.265|8.55|10.375|12.185|14.54|16.385|18.185|20.87|21.105|26.8|23.86|23.195|27.155|28.735|34.89|38.995|31.53|25|25.735|28.27|27.58|29.075|31.035|31.22|37.5|46.715|48.845|53.87|54.35|67.16|62.61|54.64|57.73|50.84|58.85|54.43|53|54.62|60.61|59.84|49.83|50.54|56.17|53.8|42.58|42.94|51.05|48.36|50.12|57.96|58.16|53.27|52.65|49.93|52.9|68.43|63.96|60.04|66.81|73.55|82.69|88.37|60.73|61.42|||||||||||||||||260.09|213.55|226.79||
2025-07-04 10:26:24|usa_0831|SFM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.52|35.96|27.495|30.68|32.01|36.64|29.74|19.87|24.26|24.79|24.76|22.81|20.48|18.46|23.85|20.33|23.07|25.76|21.89|25.33|23.02|23.48|20.56|17.55|19.23|16.75|24.76|24.545|||||||||||||||||154.48|148.4|172.86||
2025-07-04 10:26:25|usa_0833|LBRDK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.935|53.66|51.63|52.42|50.21|57.15|68.21|71.33|86.38|88.18|100.46|87.82|87.88|69.67|80.76|84.85|90.08|99.69|102.15|118.24|133.35|126.015|141.16|||||||||||||||||85.14|82.26|93.8||
2025-07-04 10:26:27|usa_0834|FHN|price_second_month|0|2.1132|1.9876|2.3124|2.1825|2.0006|2.6328|2.832|3.0745|3.4079|3.8019|3.7952|4.1764|4.9216|4.5403|4.8522|4.6097|4.1245|4.9216|3.05|3.4486|3.3619|3.6045|3.7085|3.4832|3.9338|3.8992|3.7605|3.5699|3.1886|3.1193|3.05|3.3966|4.1591|5.3549|5.1468|6.6372|7.2524|7.0184|7.6423|8.5521|8.2141|8.2141|7.7463|7.9542|8.7991|9.8778|8.8904|8.6301|9.1242|11.0215|12.5812|13.101|13.9853|14.1932|16.0124|19.4436|18.7682|22.147|24.7206|26.514|26.41|19.808|27.8657|31.6613|34.2607|26.618|27.3458|14.3488|17.0522|18.2999|21.0033|25.7862|29.6125|26.7927|29.9286|28.6975|32.3991|31.8584|30.6772|31.7669|38.8956|34.3954|37.0988|38.463|38.5836|37.8225|36.3502|35.3936|35.1274|32.5072|32.3741|32.5322|33.2392|31.7586|33.156|35.8927|33.5137|25.52|18.3664|13.5086|7.9771|9.3413|9.1677|8.0057|10.8848|12.1886|12.5409|12.0245|11.8711|9.7363|9.4008|11.5|10.51|7.04|7.7|9.4|8.48|8.96|9.46|10.63|11.48|11.06|11.21|11.97|11.46|12.16|12.76|14.29|14.76|14.53|14.87|12.02|14.56|15.38|19.08|19.94|16.94|17.21|19.39|19.05|18.54|18.42|16.49|15.63|13.41|15.83|16.08|13.33|9.35|9.55|||||||||||||||||21.13|21.54|19.88||
2025-07-04 10:26:30|usa_0835|TKR|price_second_month|0|11.7672|10.3802|10.9171|10.4026|10.067|10.0447|9.463|9.0603|8.8366|8.7919|7.9641|7.9194|9.3064|7.4272|7.8746|10.3579|11.6106|14.1385|9.6196|12.3041|14.0491|11.1408|10.8276|12.841|13.4227|13.2437|9.1274|9.9775|12.841|9.5301|8.2326|9.3511|9.7985|10.3802|8.6352|9.3064|10.3802|9.888|9.888|10.6486|11.3645|11.8119|11.5882|12.7515|11.7225|13.9148|11.5435|12.8414|15.0785|16.1523|14.4521|16.1072|14.0942|13.6016|16.3313|18.7474|24.5638|26.801|25.3692|23.087|27.0243|13.02|13.7806|12.662|14.7202|12.5726|13.6911|10.246|13.5122|11.6777|9.6196|11.454|12.671|10.7381|10.1511|12.85|16.0356|13.0719|14.2101|11.4755|11.726|11.9551|12.2629|15.7349|16.3148|16.6441|18.6128|20.2593|16.8231|21.0253|22.1778|20.5313|22.5|22.9367|21.2901|20.4597|25.1702|25.4565|22.8293|21.5693|26.2225|23.1371|10.3874|8.7194|12.1055|15.1121|17.6607|18.7774|20.6101|23.4163|31.1835|34.8775|36.9535|28.1697|30.0739|37.5119|34.1473|28.7496|32.2502|38.8864|40.6331|40.132|37.0537|43.2103|45.9735|45.29|42.79|42.48|39.1|31.75|32.24|29.83|33.25|33.87|39.05|44.2|46.15|44.85|49.9|43.8|47.3|48.65|40.15|43.39|44.01|40.18|52.59|44.84|42.54|54.19|||||||||||||||||77.45|81|68.49||
2025-07-04 10:26:33|usa_0836|HLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9875|4.495|7.17|7.2025|7.775|9.4375|7.7875|9.74|9.3775|10.0625|10.055|10.2225|10.5|9.7125|11.66|4.445|4.8175|6.7125|8.26|10.895|9.5625|11.495|13.66|17.1575|17.4625|28.14|26.325|26.955|31.23|22.855|25.65|22.505|18.89|23.295|31.875|34.84|33.47|32.565|24.935|21.625|17.7|23.84|27.1|27.215|23.055|28.945|31.76|24.625|30.57|35.585|34.68|35.17|41.475|49.06|56.82|54.72|57.44|41.4|35.09|45.61|38.95|42.5|47.91|||||||||||||||||7.77|8.3|7.81||
2025-07-04 10:26:36|usa_0837|RBC|price_second_month|0|2.0447|2.3256|2.5441|2.7016|3.2013|2.8577|2.4829|3.1075|2.9502|2.5756|3.4965|3.6371|4.277|3.6058|3.8087|4.4955|5.1043|8.2147|5.997|7.5431|8.8125|8.25|8|8.1875|8.4375|7.3125|7.75|6.9375|7.3125|6.375|6.1875|6.875|6.5625|6.4375|6.3125|8|8.875|8.625|9.6875|11.1875|10.625|11.375|11.6875|14.125|13.5|13.875|12.625|15.625|15.5|18.75|22|20.625|20.75|17|19.375|22.375|26.625|30.063|27.188|32.5|32.625|19.625|25|19.5|23.25|22.3125|22|17.8125|16.75|17.25|15.5|18.2|20.2|21.45|21.9|22.3|25.2|19.5|20.71|15.9|20.05|22.62|20.65|21.1|20.45|22.06|28.21|30.84|25.7|33.37|35.29|40.24|47.93|43.16|51.13|45.11|48.61|50.51|47.08|36.92|46.5|46.95|33.64|28.68|39.51|45.46|47.46|56.42|60.29|55.32|61|72.95|69|58.79|52.66|67.5|60.29|68.06|69.75|77.28|67.51|63.7|73.58|73.69|76.33|71.07|72.32|77.94|78.19|66.67|64.46|54.58|57.13|61.33|72.9|74.45|79.2|75.4|76.95|72.3|79.45|83.7|78.18|83.76|72.7|70.9|81.73|77.64|79.54|98.86|||||||||||||||||335.11|359.2|365.87||
2025-07-04 10:26:39|usa_0838|HTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.54|22.8|23.72|20.88|20.62|21.72|24.34|24.74|25.42|27.05|24.93|23.56|25.36|27.15|30.18|33.57|28.28|31.43|30.69|30.75|30.56|24.85|25.6|28.67|28.12|28.76|28.65|27.93|30.35|33.27|27.13|25.83|||||||||||||||||||||
2025-07-04 10:26:40|usa_0840|MUSA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.04|40.48|50.79|54.71|63.72|70.99|58.55|48.7|59.14|63.73|67.99|73.12|69.39|63.7|68.02|64.93|78.43|75.11|67.88|82.76|81.02|79.8|80.98|89.08|118.9|99.85|115.16|138.83|||||||||||||||||547.8|469.24|426.79||
2025-07-04 10:26:41|usa_0841|DDS|price_second_month|1|4.5312|4.7083|4.6667|3.7083|4.3021|6.4792|6.375|10.1042|12.5|10.25|12.5|14.6667|13.9584|11.7917|12.625|13.9584|15.8333|16.2083|8.2083|12.2501|13.7917|15.2083|14.125|17.125|19.7501|23.7501|23.6667|24.5|29.3333|26.125|29.125|34.4584|40.4584|44.0416|41.1667|41.6667|36.875|36.875|49.75|46|36.25|36|38|33.5|30.875|26.75|26.75|27.625|29.375|31.875|28.5|34.625|36.5|32.25|30.875|31.5|34.625|43.8125|35.25|36.9375|41.4375|28.3125|28.375|25.375|35.125|20.3125|20.1875|16.4375|12.25|10.625|11.8125|21.94|15.27|13.17|16|23.86|26.29|20.18|15.86|12.92|13.47|13.98|16.46|19.16|22.295|19.74|26.87|26.9|23.42|20.88|24.82|26.04|31.85|32.73|34.97|32.73|35.93|21.83|18.78|17.21|11.57|11.8|3.97|5.7|9.2|14.1|18.45|23.6|21.5|23.64|37.94|40.12|52.14|43.48|44.88|63.02|63.68|72.32|83.77|78.55|81.97|78.3|97.21|92.4|116.61|108.98|125.18|136.51|105.19|87.39|65.71|84.91|60.6|63.01|62.69|52.24|57.69|56.07|60.05|80.34|94.5|76.34|60.31|72.02|62.28|66.11|73.48|36.95|25.79|36.52||||||||||||||||383.69|431.74|358.13|417.83||
2025-07-04 10:26:45|usa_0842|EQC|price_second_month|0||||||||||||||||32.8775|30.9561|32.4505|27.7537|29.0347|29.0347|29.8886|28.6077|29.4616|29.0347|33.7315|33.3045|29.4616|31.1696|29.0347|27.3267|32.0235|38.0013|43.979|41.4171|41.8441|40.1362|42.698|40.9901|43.552|43.979|50.3837|51.2377|54.2265|51.2377|52.5186|46.1119|49.5263|50.8092|52.5224|55.5105|57.2156|58.0693|60.2037|63.6181|67.4627|63.1918|61.9129|65.1141|68.3169|63.1931|53.3726|51.0242|46.7544|52.3051|47.3948|31.98|31.7321|29.253|27.0219|25.2865|32.1684|34.588|34.6277|33.398|34.04|35.28|33.68|33.48|34.04|37.96|36.28|38.8|44.32|39.4|43.12|48.36|50.72|47.32|51.2|43.76|42.88|44.64|46.4|50.28|51.76|45.92|39.12|33.12|27.52|31.16|30.32|11.04|12.92|19|25.92|24.56|28.08|26.84|24.12|25.03|28.71|26.1|20.56|16.74|18.6|17.65|14.97|15.13|25.25|20.44|24.55|23.87|27.15|26.31|26.88|25.43|26.45|25.75|25.69|27.62|26.63|28.89|31.29|29.08|31.26|31.12|30.94|30.06|29.42|31.11|32.06|31.77|32.65|32.57|33.66|32.85|31.46|33.7|31.39|||||||||||||||||||||
2025-07-04 10:26:48|usa_0843|HDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.74|21.07|23.27|26.01|27.64|29.48|30.43|32.99|30.88|31.18|26.73|35.3|36.45|38.49|43|40.79|32.75|36.54|36.25|40.42|45.55|39.9|44.24|41.49|38.91|39.82|38.02|31.62|40.94|||||||||||||||||||||
2025-07-04 10:26:49|usa_0844|BKU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|22.74|21.52|22.87|24.36|25.44|23.21|27.84|24.95|29.64|32.31|33.43|32.55|31.21|30.2|32.41|33.82|33.41|37.94|31.97|33.1|32.19|35.01|39.63|33.23|33.14|37.94|40.22|42.58|39.94|32.99|36.48|33.75|31.07|35.07|30.49|18.48|23.38|||||||||||||||||42.07|37.58|33.98||
2025-07-04 10:26:51|usa_0845|RYN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0205|8.2998|6.9893|7.4885|8.5807|9.61|9.548|8.5493|9.3607|9.8913|9.6727|9.4855|10.702|12.1847|12.2|10.5773|11.7167|9.7351|10.6087|10.2187|11.6384|10.3903|11.0924|9.9223|10.0471|10.3747|8.9082|10.4939|11.1679|11.6072|11.415|12.6257|13.1099|12.1564|11.5473|10.6137|12.8877|14.8385|16.48|19.1378|18.4398|20.6089|21.2222|21.3333|23.3289|24.1111|26.4933|28.7333|25.9267|26.3333|27.8|29.7733|29.9733|28.4933|30.92|28.3667|31.64|29.9933|22.2667|17.7333|26.6667|28.6333|26.4933|27.7133|29.92|31.5333|33.9733|40.8867|44.26|41.94|40.64|44.52|42.97|48.99|49.84|55.87|55.4|55.24|44.11|47.09|47.6|34.27|27.28|27.41|25.82|23|24.13|21.83|25.93|27.53|26.51|28.64|28.09|29.01|31.55|33.99|38.87|34.83|31.63|29.47|28.15|26.8|30.63|26.53|23.75|29.28|||||||||||||||||31.87|26.49|23.7||
2025-07-04 10:26:53|usa_0846|CDW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|22.21|24.29|28.82|33.48|34.92|38.09|36.42|37.55|44.15|38.74|42.56|44.83|51.78|58.9|59.37|62.41|68.91|72.93|81.4|87.63|92.68|95.75|102.98|112.58|136.99|116.08|109.65|114.84|||||||||||||||||175.93|178.2|180.36||
2025-07-04 10:26:56|usa_0848|ATI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.623|12.0616|14.3854|12.8915|13.7214|14.1087|12.3382|11.3423|12.0616|12.3382|14.9663|17.3731|19.8905|21.0801|24.8978|25.3127|40.3067|44.484|33.0868|25.1875|16.9375|22.625|21.75|19.875|17.72|20.64|18.5|15.44|15.61|17.56|8.69|7.15|2.99|6.58|7.45|8.2|12.7|12.01|18.81|22|24.61|21.26|27.62|32.98|50.51|63.63|57.35|89.65|102.32|115.59|99.39|97.75|77.35|75|49|22.95|19.67|35.41|30.37|34.03|43.66|54.68|40.72|51.7|67.08|67|50.12|50.22|43.87|32.12|29.64|26.18|30.47|27.57|26.71|33.22|31.78|41.07|42.17|33.69|33.66|32.5|19.31|12.67|13.41|12.38|17.06|17.54|19.21|15.43|20.83|22.77|25.91|28.52|27.03|26.26|28.63|21.41|19.82|23.06|17.09|8.68|8.33|||||||||||||||||60.17|58.16|79.64||
2025-07-04 10:26:58|usa_0849|MSM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.313|18.875|19.375|16.25|21.5|21.657|22.75|25.407|28.75|17.4375|24.1875|20.125|10.0625|7.75|17.1875|13.6875|20.9375|12.25|16.875|16|17.27|16.4|18.99|21.15|15.25|13.26|18.32|18.3|19.63|23.09|29.48|28.66|31.08|30.91|32.93|27.55|35.7|36.35|44.37|52.26|40.77|40.92|43.13|48.54|52.43|47.77|38.26|48.76|48.93|34.95|34.34|40.15|38.61|44.28|45.68|55.5|48.13|58.03|59.74|72|65.87|68.67|76.82|74.55|67.96|70.81|77.22|78.7|80.03|83.39|87.8|89.43|88.85|84.27|74.81|72.94|70.18|59.58|58.89|76.54|71.92|70.48|102.15|85.98|72.34|82.9|94.81|89.3|81.98|81.53|81.26|83.72|72.52|73.97|72.51|59.64|68.1|68.01||||||||||||||||79.07|80.41|76.48|89.97||
2025-07-04 10:27:01|usa_0851|CXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|26.59|25.84|25.52|25.57|26.68|21.47|24.81|20.05|20.62|23.6|21.2|23.09|21.47|20.75|22.9|20.83|22.29|23.95|21.47|22.52|21.76|21.09|20.6|21.08|12.89|12.37|||||||||||||||||||||
2025-07-04 10:27:02|usa_0852|CIM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93|68.4|30.95|15|14.95|17.1|18.7|19.8|18.7|18.85|19.65|20.05|20.6|19.4|15.45|13.2|15.15|13.7|12.4|12.9|14.75|15.75|14.55|14.75|15.8|15.5|16.45|16.75|16.05|14.34|14.01|14.07|12.18|14.91|16.41|16.74|19.24|18.43|18.95|18.75|16.76|18.28|18.9|18.71|18.52|18.82|19.07|20.21|19.65|7.91|9|||||||||||||||||14.84|14.23|13.18||
2025-07-04 10:27:04|usa_0853|CLGX|price_second_month|0|0.8383|0.6859|0.7926|0.8078|0.7621|0.8078|0.7773|0.9297|0.8383|0.9297|1.0135|1.2346|1.448|1.3413|1.5699|1.8595|1.6614|1.9357|1.2193|1.6537|1.768|1.7985|1.7223|1.9509|1.989|2.1338|1.829|1.3108|1.4022|1.1888|1.0669|1.0212|1.1584|1.3717|1.3108|2.1643|2.3167|2.1643|3.0435|3.7092|3.3922|3.7409|4.0896|4.5969|3.2971|2.8691|2.3779|2.5679|2.7425|3.0433|2.9006|3.5825|3.8838|4.0419|4.6445|5.1992|4.5178|5.6745|7.7671|11.3416|13.7195|14.6941|17.476|13.3748|9.3803|8.4884|7.3471|6.6338|9.487|9.4157|12.4115|17.3476|11.6868|10.4428|10.186|11.2931|12.6683|12.2518|11.6925|13.1819|15.4531|13.7982|16.8911|17.4332|14.814|16.5316|18.8028|20.8571|22.084|23.7446|26.8489|24.0584|23.95|23.1796|22.0326|26.9288|30.5581|23.8701|19.5047|19.8756|19.1566|14.4202|13.7069|13.2219|13.0221|17.9868|18.1009|18.3919|19.4191|17.27|18.21|18.65|18.11|11.42|13.28|15.38|16.99|24.6|25.84|25.91|26.2|25.7|35.23|32.6|28.53|28.27|33.22|33.34|38.98|37.95|36.86|34.59|37.27|41.02|37.73|39.19|43.3|46.97|43.61|45.5|52.43|50.84|40.46|36.67|39.19|48.4|41.43|45.37|49.56|66.4|||||||||||||||||||||
2025-07-04 10:27:07|usa_0854|TGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4375|11.5|14.625|16.25|20.125|24.4375|17.4375|16.5938|13.5|15.0938|12.3125|12.125|13.75|13.6875|14.625|18|19.725|22.675|23.7|15.2|15.67|22.99|17.305|13.745|12.34|13.575|15.355|16.125|17.69|16.1134|16.1|19.225|18.47|17.995|19.3|18.325|20.925|24.31|21.84|26.025|26.745|32.75|36.45|39.025|28.295|30.49|28.035|15.555|21.71|19.045|20.26|24.6|25.39|33.49|33.19|41.465|44.65|45.505|52.81|54.9|63.96|62.21|59.44|63.79|73.76|72.43|71.97|74.15|65.2|67.73|67.69|68|59.55|67.59|52.95|39.12|25.49|36.3|32.18|28.45|27.8|24.25|26.5|30|27.95|24.1|21|16.13|23.24|21.03|20.78|28.48|19|8.18|7.08|||||||||||||||||19.25|25.38|25.79||
2025-07-04 10:27:09|usa_0855|FII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:27:10|usa_0856|NATI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7533|4.2713|3.7533|3.7287|4.346|5.5553|6.3207|7.5553|6.5433|8.148|7.9633|8.9259|9.8704|7.4815|8.5926|8.6296|11.2778|13.2222|13.3333|19.9584|16.0972|19.1945|17.7222|21.6111|16.0445|13.9422|16.0889|16.2622|15.7289|12.6|15.3778|14.9689|16.1556|17.6045|20.1645|23.04|21.4867|17.38|19.0667|19.04|15.5|18.9267|17.2|21.6333|18.6733|18.5067|19.3867|17.8867|21.0133|21.0467|22.2467|17.24|21.1733|21.52|16.0733|11.4867|14.14|17.0733|19.02|21.08|21.46|19.22|22.7467|31.13|29.2|25.43|26.3|26.6|26.04|25.76|24.32|30.08|28.4|27.75|31.26|28.97|28.64|33.15|32.19|31.14|29.91|29.21|31.4|28.85|28.57|27.94|29.47|32.24|38.15|40.39|43.95|50.56|41.62|47.75|48.96|46.74|38.59|42|42.12|40.28|38.72|35.89|||||||||||||||||||||
2025-07-04 10:27:12|usa_0858|THG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.75|31.25|33|38.5|35.75|41.813|48.375|61.125|64|67.875|55.375|52.438|56|56.25|56|41.75|59.188|63.125|60.688|53.15|54.4|53.27|41.35|43.28|48|24.44|9.31|14.05|16.57|23.58|25.97|36.88|31.3|29|32.13|36.19|34.67|40.69|38.91|48.45|46.87|44.03|47.91|46.97|49.6|42.27|42.6|43.69|45.03|45.61|37.61|36.66|33.69|39.05|42.66|41.61|42.76|43.38|45.67|46.55|39.99|35.41|35.27|40.64|38.67|35.4|34.82|42.78|50.31|54.16|59.13|58.55|61.09|63.41|70.65|70.24|71.19|78.9|84.75|81.82|87.1|78.5|85.8|90.02|82.33|98.01|104.46|107.91|120.09|121.92|110.44|117.63|121.59|133.15|133.61|137.63|99.85|105.69|||||||||||||||||165.01|170.53|175.98||
2025-07-04 10:27:14|usa_0859|CMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.53|19.9|22.6|25.21|22.53|24.72|23.86|25|25.15|27|32.89|34.5|35.06|33.59|34.97|55.54|75.43|68.65|55.69|59.27|52.19|51.63|66.6|74.63|74.97|73.29|82.65|96|91.4|72.25|69.42|70.96|72.79|71.82|78.07|75.1|88.96|73.73|71.85|85.59|94.27|88.68|89.4|92.09|87.73|84.55|84.85|66.62|78.06|75.32|78.95|75.8|66.55|66.35|67.3|60.3|66|63.25|48.35|54.23|52.53|49.73|54.19|54.55|50.43|58|||||||||||||||||15.43|10.44|19.21||
2025-07-04 10:27:17|usa_0860|IPGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.21|20.69|18.64|20.5|17.85|19.69|20.39|13.3|9.04|9.93|12.3|15.67|15.6|17.24|21.62|28.66|49.8|75.15|52.95|38.05|56.99|45.72|61.64|60.14|60.71|56.9|55.72|71.75|68.48|62.98|71.21|72.09|93.28|97.33|81.81|86.31|81.93|86.38|85.37|96.26|121.81|139.78|165.98|241.43|239.09|248.62|164.21|140.85|153.22|129.51|124.24|144.82|140.87|152.17|150.44|||||||||||||||||78.04|58.19|66.26||
2025-07-04 10:27:19|usa_0861|HE|price_second_month|0|7.5|7.5313|8.4063|8.3438|7.9375|8.1875|10.375|10.25|11.0625|10.75|11.625|14.875|14.5|16.5625|15.9375|16.25|14.5|14.6875|13.375|14.9375|15.375|14.375|14.3125|14.75|16.25|16.6875|19.125|17.8125|16.3125|15|14.6875|16.1875|17.375|16.9375|18|18.0625|18.9375|21|19.6875|18.8125|18|19.0625|18|16.5625|16.125|15.875|15.875|16.5|17.875|18.063|19.125|18.938|17.063|17.438|18.188|17.563|17.313|18.094|19.469|20.25|19.125|18.7813|19.4688|17.4375|18.375|17.7813|15.2813|14.4063|17.6563|16.375|17|18.375|18.535|19.84|18.7|21.42|22.775|22.53|21.505|19.9|22.9|21.49|23.045|26.475|24.305|25.81|28.25|26.62|25.8|26.51|26.44|26.73|26.87|27.42|27.06|26.17|24.5|20.97|23.15|22.46|26.38|26.45|27.27|13.87|17.25|17.4|19.86|20.37|21.96|24.02|21.89|24.15|24.83|24.02|25.91|25.05|27.61|26.53|24.91|26.99|26.17|25.01|25.31|25.41|24.05|25.39|28.19|33.05|30.54|28.27|28.58|29.36|32.83|30.01|30.8|33.28|33.14|33.42|38.35|32.96|34.33|35.27|38.32|38.28|41.54|44.4|43.67|42.84|39.46|34.61|||||||||||||||||10.39|10.95|10.68||
2025-07-04 10:27:22|usa_0863|CBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.875|9.625|9.75|8.813|10.188|9.688|11|10.25|10.313|10.688|11.5|12.25|12.438|11.875|12.094|12.032|12.438|12.282|12.4375|12.5625|12.4688|12.9063|12.4375|10.9063|11.1875|12.125|11.9375|11.4688|13.35|14.3|15.66|15.585|17.125|18.9|19.5|19.65|19.925|21.68|24.485|28.125|28.775|26.6517|30.54|36.645|37.255|40.735|42.42|40.25|42.6|37.41|40.74|43.1|47.1|41.04|32.96|28.88|23.35|26.31|21.69|4.07|3.1|6.23|9.37|9.26|11.89|14.29|12.2|16.5|17.85|19.24|14.71|14.29|17.63|17.46|21.37|22.51|22.74|22.99|19.2|18.06|17.79|18.82|19|19.45|20.02|17.65|14.88|13.07|11.53|9.62|14.27|11.86|10.03|7.69|8|5.63|4.63|5.06|4.46|2.61|2.14|0.8143|0.91|1.44|0.5308|0.3004|0.186|||||||||||||||||30.9|31.18|25.21||
2025-07-04 10:27:25|usa_0865|DDD|price_second_month|0||||||||||||||||||||||11.75|11|10.75|11.25|12.75|31.25|27.5|22|15|8.75|5.75|5|4|4.5|4.25|2.5|1.75|3|2.25|2.625|2|3.5|3.75|5.375|5.375|6.993|8.2418|11.6667|10.9167|13.5833|13.542|15.4167|10.042|6.8227|7.1667|4.8333|6|5.5|5.1667|7.6667|3.9167|4.6667|4.25|3.8333|3.125|5.1667|7.7709|7.9167|13.3333|9.3333|8.4167|11.22|10|7.48|8.1667|7.62|4.4267|5.6|4.4933|4.1267|5.6667|6.0667|6.96|8.0593|7.5667|10.74|13.5067|14.16|15|11.86|12.6667|13.2|10.7467|9.58|12.1|13.44|13.36|11.7133|9.64|6.1067|8.1467|4.8333|3.42|4.6067|5.4533|7.2867|9.44|9.1733|8.3933|18.76|32.6334|13.3267|12.1133|10.4067|14.9333|20.2667|29.14|29.8067|36.96|48.52|51.4|75.16|75.96|50.65|53.51|35.28|30.47|21.87|13.73|9.12|10.67|13.39|14.5|13.85|15.2|20.45|12.56|8.83|9.5|12.36|20.35|12.38|14.12|8.09|7|8.49|9.16|7.37|5.49|||||||||||||||||2.97|3.39|1.55||
2025-07-04 10:27:28|usa_0866|SKT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||6.8125|6.9688|8.4688|7.5938|7|5.5315|6.344|6.25|6.5|5.75|6.094|6.0625|6.0315|6|6.219|6.75|7.266|7.219|7.5625|7.766|6.5469|5.6094|4.9844|6.2344|6.0781|5.4063|4.8594|5.8281|5.2656|5.0156|5.4375|5.6175|5.4875|5.285|6.1525|6.775|7.275|7.37|7.5125|8.075|8.4375|10.2875|10.5975|9.7072|11.025|12.5275|11.925|12.105|13.86|13.745|16.15|15.185|17.9|19.71|20.09|20.975|19.035|21.055|17.75|19.12|20.06|18.32|13.8|16.18|18.81|19.625|20.835|20.81|23.11|23.99|26.65|27.46|28.13|28.35|29.28|31.01|33.55|32.88|35.29|34.48|30.85|33.07|34.31|35.42|34.91|36.58|35.45|33.63|31.64|33.31|32.08|35.22|40.64|34.47|33.87|26.06|23.4|25.04|22.32|21.49|24.06|23.65|21.59|16.96|14.14|15.22|11.98|6.15|5.69|||||||||||||||||36.97|35.45|29.8||
2025-07-04 10:27:31|usa_0867|WLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.685|16.7|12.025|14.375|14.01|17.735|15.61|14.66|16.865|16.305|14.08|13.775|9.72|8.49|8.46|9.905|8.5|7.125|10.655|12.43|13.875|10.26|11.03|12.48|18.88|24.145|28.05|20.49|19.675|29|28.81|34.45|35.655|43.525|46.515|50.055|56.87|65.745|81.24|94|63.6|68.78|70.79|52.32|59.05|41.01|44.13|51.98|54.41|65.79|61.92|71.64|95.34|106.96|123.67|97.98|69.69|73.83|62.98|56.42|70.87|59.75|43.9|59.78|||||||||||||||||128.4|112.3|71.03||
2025-07-04 10:27:33|usa_0868|AOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:27:34|usa_0870|GLPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.89|33.84|33.34|31.9|33.85|36.68|30.87|27.37|25.18|32.91|34.14|31.11|32|36.86|38.69|35.54|33.26|35.25|35.86|34.43|37.14|39.76|38.62|42.27|47.87|35.89|36.85|||||||||||||||||51.61|50.15|46.7||
2025-07-04 10:27:36|usa_0871|DNR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:27:36|usa_0872|WCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.9375|7.5625|9.8125|8.9375|7.75|9.25|8.33|8.08|4.8|4.9|7.37|6|4.93|3.85|4.6|5.71|7.28|11.79|15.76|19.99|28.12|32.11|29.2|33.61|41.41|55.54|65.37|61.59|65|68.3|61.93|48.25|40.3|42.42|43.55|38.26|14.7|18.9|26.2|22.47|26.64|28.38|36.61|34.64|48.57|60.05|52.72|43.09|45.34|62.89|60.23|57.78|63.69|76.16|74.16|74.21|86.29|86.11|85.22|83.41|84.95|69.43|73.37|55.97|46.87|42.44|56.55|63.25|65.6|69.5|62.1|50.1|62.95|62.25|59.2|60.8|51.35|55.67|49.06|45.08|53.19|40.57|30.88|46.77|||||||||||||||||211.57|180.47|167.89||
2025-07-04 10:27:39|usa_0874|CR|price_second_month|0||||||||||||||||||||||||6.6922|7.322|9.5266|9.5577|9.1375|10.9754|8.9274|8.7698|9.9252|10.9754|11.3431|8.7174|11.4482|11.1856|10.1878|9.6626|11.133|11.3431|11.7632|11.1856|11.9732|10.8704|10.9754|10.9222|12.6564|14.3889|15.1241|14.3364|17.0146|17.6973|16.752|19.6403|20.5593|25.837|27.8063|26.5459|30.8783|33.2021|25.3644|30.5436|25.9354|28.4167|22.7452|17.3691|19.875|26.375|25.125|25.25|26.65|29.01|28.09|23.7|24.43|27.73|22.85|20.57|17.28|20.88|25.59|29.09|32.14|30.19|27|30.26|29.8|26.27|29.61|31.75|38.49|40.18|39.98|38.1|38.06|43.69|44.79|44.94|41.23|45.65|36.72|14.82|15.08|23.58|23.47|27.95|31.67|32.53|33.9|37.48|47.24|49.19|42.25|47.99|48.57|37.89|37.99|42.44|53.78|59.75|57.41|62.31|71.42|74.11|69.59|59.03|66.83|60.53|52.54|52.02|49.05|57.4|64.32|73.49|72.29|77.58|74.23|85.37|92.31|83.11|91.28|86.37|84.57|76.46|76.24|83.07|67.95|55.72|56.54|||||||||||||||||182.08|162.99|171.4||
2025-07-04 10:27:42|usa_0876|PPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:27:43|usa_0877|VMI|price_second_month|0|2.0938|2.9688|2.6563|2.625|2.5313|2.4688|2.4063|2.7657|2.4063|2.1719|2|1.9532|2.25|2.3438|2|2.4063|2.4063|3.2813|2.3125|2.9375|4.125|5|5|6.6875|6.875|7.9063|9.625|8.875|11.875|6.875|5.75|8.5|7.875|7.375|5.625|6.625|6.875|7.875|9.375|11.125|8.5|8.5|7.875|9.125|7.375|8.125|8.25|9.625|9.75|11.125|12.688|13.625|15.563|15.5|19.625|21.125|21|21|21.75|22.375|20|15.125|16.125|11.781|16.531|15.875|17.75|15.125|19.688|18.938|18.375|18.313|15.92|17.55|15.34|17.19|18.85|24.5|22.19|19.45|19.99|21.27|22.7|21.45|20.8|19.74|24.96|25.2|23.95|28.75|33.37|36.37|47.9|52.16|59.25|56.72|70.49|89.18|78.49|79.9|114.84|106.74|55.3|43.56|68.61|82.33|76.64|71.2|79.22|67.03|80.86|102.08|100.22|92.53|85.18|111.07|114.5|126.75|139.66|157.55|152.33|134.96|144.71|145.63|154.95|140.75|135.22|124.65|124.45|106.29|117.25|113.05|138.32|130.47|148.9|157.25|146.4|143.55|172.8|147.1|146.15|140.4|130.54|136.59|113.11|135.5|143.14|116.22|114|127.05|||||||||||||||||347.86|348.37|318.04||
2025-07-04 10:27:46|usa_0878|SMG|price_second_month|0|||||||||||||||||||||||||||||||||||||8|7.375|8.5|9.125|8.625|8.875|8.5625|9.5625|8.6875|8|7.375|9.25|10.875|11.25|10.063|8.875|9.188|9.375|9.063|10.625|14.625|14|14.625|17|17.438|14.25|18.0938|16.1875|22|19.8438|20.0938|16.25|18.8125|15.5|15.8125|20.625|22.85|20.065|21.905|23.505|23.425|24.365|24.515|25.175|24.75|28.29|29.745|31.525|32.425|30.91|34.275|35.035|35.485|40.99|46.92|47.89|43.66|42.92|49.47|44.11|46.04|45.26|36.91|35.59|28.2|26.74|32.36|27.93|34.3|40.69|39.93|39.05|44.43|47.23|49.96|56.17|57.7|48.56|44.09|46.84|43.17|41.65|41.46|44.31|47.27|52.71|58.58|57.11|59.95|57.73|61.03|65.51|61.26|62.19|69.79|69.02|69.5|82.8|91.27|90.63|86.61|95.59|98.9|89.84|85.13|74.72|75.98|81.9|89.53|106.32|101.08|105.99|142.57|168.53|||||||||||||||||77.09|58.57|59.56||
2025-07-04 10:27:49|usa_0879|WEN|price_second_month|0|2.0253|1.7409|1.7221|1.6098|1.3187|1.2118|0.8652|1.3402|0.9368|0.9368|0.7073|0.7688|1.1124|1.1124|1.2295|2.3419|2.6932|3.1616|3.1031|3.2202|3.8056|3.1031|3.1031|3.5129|6.4989|5.6206|6.089|3.9813|4.6253|3.2202|1.6394|1.6979|1.5223|1.1124|1.5808|3.8056|4.2155|4.7424|6.4403|7.4942|8.3139|12.9977|11.4755|9.7776|8.5481|7.4942|5.0345|5.9139|8.0211|9.1921|9.6605|8.4895|8.431|9.6605|10.0118|9.719|10.9485|11.2706|9.8361|10.1581|11.5633|9.397|9.3677|11.212|12.7635|13.1148|10.3338|7.3771|9.1628|8.8408|12.5879|11.5926|11.5457|13.2975|13.3162|14.5247|17.7846|16.7261|13.082|11.8642|14.1031|14.7776|18.1875|19.0493|17.5418|16.0985|16.7074|17.7284|21.1383|22.0798|23.7847|27.1196|28.2344|29.9299|32.57|32.06|40.13|32.89|28.03|24.28|29.66|24.27|4.02|4.53|4.2|5.04|4.1|4.88|4.51|3.91|4.77|4.76|5.03|4.87|4.96|5.07|4.59|4.27|4.66|5.7|5.95|7.56|8.61|9.58|8.2|8.15|8.72|11.09|11.24|9.11|10.51|9.37|10.28|10.19|12.57|13.94|16.17|14.92|14.89|15.95|16.11|17.65|17.93|17.33|18.39|22|21.44|18.88|21.26|20.94|||||||||||||||||18.36|15.5|11.4||
2025-07-04 10:27:52|usa_0880|AWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4077|20.52|||||||||||||||||22.2611|21.16|21.15||
2025-07-04 10:27:54|usa_0881|CBT|price_second_month|0|4.1691|3.63|3.9175|3.594|3.5761|3.8097|3.7558|4.5644|3.8276|3.5581|3.7738|3.6659|4.5105|4.4566|4.4926|5.0137|5.3192|5.4629|4.0253|4.7981|5.1754|5.7145|5.2653|6.2177|5.9661|5.6067|5.1215|4.7441|4.7082|4.1152|4.1691|4.5644|4.241|4.4027|4.205|5.4989|6.5052|7.26|6.649|5.6247|6.5052|7.3138|7.6193|7.4756|7.4404|8.1233|7.5127|9.7767|12.1131|13.8382|13.4796|17.3967|15.7437|15.8148|14.809|13.5146|14.7369|15.7437|15.0604|20.2723|19.158|12.5084|17.3249|14.4853|13.5868|13.2633|10.9629|12.7241|14.9886|21.2787|24.4375|34.29|37.51|40.37|36.31|32.68|24.63|23.84|25.33|21.9|29.38|27.19|29.1|34.6|35.94|39.84|37.65|34.8|29|33|35.05|37.02|33.13|33.23|41.13|44.67|48.31|40.34|34.42|27.4|32.04|27.67|20.69|10.48|15.97|19.79|22.93|29.06|28.01|28.43|35.8|43.26|42.23|34.43|33.18|40.51|37.8|34.83|37.73|36.78|40.94|39.99|48.8|54.14|56.55|54.78|43.08|45.12|41.47|33.87|43.54|44.53|45.71|49.86|50.93|57.98|52.23|52.68|61.24|60.18|60.25|64.92|49.2|46.88|39.94|40|46.99|37.38|35.72|37.01|||||||||||||||||109.62|86|74.69||
2025-07-04 10:27:57|usa_0882|WPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.23|17.44|17.28|14.19|12.12|10.88|8.18|10.22|13.75|10.41|9.27|7.46|8.42|7.3|6.55|7.66|7.85|6.25|5.83|4.5|3.3|4.33|2.41|0.7053|0.6988|||||||||||||||||||||
2025-07-04 10:27:58|usa_0883|MTW|price_second_month|0|1.2524|1.4872|1.3463|1.268|1.1506|1.2289|1.2524|1.3463|1.3933|1.2994|1.3933|1.1898|1.3541|1.1115|1.2054|1.2524|1.2837|1.3933|1.0019|1.1741|1.1271|1.3071|1.0959|1.1741|1.4716|1.5028|1.268|1.2054|1.315|1.2054|1.1349|1.5185|1.315|1.2367|1.1898|1.3071|1.3776|1.315|1.722|1.6907|1.9177|2.0508|2.0038|1.8707|1.6046|1.6516|1.495|1.5263|1.6516|1.7141|1.8392|1.9961|2.3247|2.9471|4.121|3.1584|4.2032|5.0896|4.6935|5.5564|5.7765|3.7072|5.6004|5.1953|7.1854|7.8326|6.4457|5.6928|6.908|4.8475|5.2834|5.9596|5.8814|6.0547|6.0125|7.6503|8.3371|6.974|5.6638|3.8399|4.3112|5.3996|5.706|6.5514|6.7099|7.0078|7.8933|8.707|8.5654|9.8482|10.5878|16.2875|19.4385|18.6819|25.4615|24.7895|32.0298|33.5979|37.068|34.439|32.8836|21.2856|6.6613|3.4659|5.5116|5.613|8.3012|9.8566|10.0849|7.7433|9.2818|16.7461|15.233|9.3917|9.3579|13.3056|8.7915|10.8879|12.68|15.6556|17.7605|16.8898|17.4055|26.1547|22.8664|24.8698|17.0251|18.7073|15.943|14.4383|14.2862|13.3986|22.8|19.6|23.84|24.32|22.64|32.92|40.18|29.72|24.49|23.19|19.75|17.99|13.65|12.5|16|12.47|9.35|9.42|||||||||||||||||10.63|10.35|10.51||
2025-07-04 10:28:01|usa_0885|TEX|price_second_month|0||||||||||1.5|2|1.7032|3.2032|2.5|2.7969|3.2032|4.2969|5.2032|4.7969|5.5|5.7032|5.0938|5.4063|6.4063|6.5938|6.9063|8.7032|10.5938|13.125|7.5|4.5|8.5|6.4375|5|7.0625|8.625|6|4.25|4.1875|5.5625|3.9375|3.5|4.1875|4.3125|3|3.25|3.625|3.1875|3.0625|2.25|2.3125|2.4375|4.5|3.9375|4.4375|6|7.875|10.8125|10.25|11.9375|15.4065|7.875|14|12.8125|15.4688|13.4375|14|5.9375|7.9688|9.1563|6.5|9.225|10.995|11.08|9.22|10.19|12.7|9.825|6.18|6.04|8.875|11.55|12.895|17.515|14.745|18.065|22.92|22.6|19.76|24.39|30.81|39.575|45.75|43.93|56.02|65.88|84.77|79.88|64.45|67.45|71.35|50.29|14.26|8.92|13.42|16.48|18.83|19.47|21.76|18.21|24.28|33.75|29.65|16.13|15.43|25.39|16.63|22.07|24.19|32.81|35.87|29|36.32|44.53|38.46|37.41|28.7|27.41|24.73|23.33|20.48|22.38|21.18|24.28|30.52|31.24|32.78|38.55|46.76|41.52|39.58|38.75|33.06|33.59|26.77|24.83|28.07|22.01|15.72|19.57|||||||||||||||||54.79|40.7|45.01||
2025-07-04 10:28:04|usa_0886|HRC|price_second_month|0|3.1635|2.9279|3.2224|2.9952|2.5913|2.9784|2.6419|3.5169|3.0962|3.4832|3.2644|4.0553|5.3846|5.7548|6.3942|7.875|6.5288|7.2692|6.1587|7.875|8.75|7.9423|7.7404|7.2356|9.1202|10.3654|11.3077|11.274|12.6875|10.1971|9.8942|11.1731|12.351|12.6202|16.0192|20.6635|21|21|22.4135|22.8173|22.8846|21.6058|22.4135|22.2788|19.3173|17.9038|16.0865|15.1442|15.6154|15.9519|17.6346|17.5673|20.1923|17.4327|19.8558|20.2596|25.375|23.6589|23.9955|30.2551|33.25|28.8416|30.5916|22.5481|22.6827|15.3462|18.4089|16.3558|16.5243|18.7455|27.4615|27.3|27.7685|29.2385|28.3446|32.3023|32.7115|31.78|25.9592|26.8962|27.5423|29.1577|30.9077|35.5654|31.7154|30.2938|29.6154|30.3746|27.1708|26.7992|26.1692|27.3754|27.2138|30.73|31.1554|32.2054|35.6462|30.9885|28.9908|28.2531|30.75|29.94|20.54|9.82|16.16|20.49|22.18|26.24|27.88|32.1|39.58|38.07|45.64|30.3|31.6|33.97|29.41|27.73|27.96|32.78|36.13|34.14|41.41|37.83|39.69|43.81|45.76|47.92|51.56|52.84|50.91|46.35|49.13|59.31|53.34|66.45|77.36|76.96|84.55|83.66|92|97.27|96.96|106.05|96.15|107.68|107.21|96.05|101.67|93.79|||||||||||||||||||||
2025-07-04 10:28:07|usa_0887|BIO|price_second_month|0|2.3519|2.6536|2.4976|2.2166|2.1437|2.2166|2.1645|2.1437|3.1323|3.5816|4.1438|4.7269|7.5796|6.0834|5.5834|8.9583|8.3333|8.8333|4.3333|5.7917|6.625|6.375|6|5.75|5.9583|5.8333|5.1667|5.75|6.7083|4.9583|5.4167|7.8751|7.9167|6.4167|6.0834|6.0834|6.5|6.4584|6|5.4167|4.5834|4.625|3.8334|4.5|5.8333|8.1667|9.25|9.25|10|12.75|13.75|12.875|17.167|14|14.938|13.188|12.75|14.094|12.594|12.813|15.875|12|10.625|10|14.094|13.313|12.344|16.438|11.594|12.313|16.5|17.525|21.55|27.875|31.55|32.725|44.26|41.95|39.5|35.95|59|51.15|51.25|52.1|56.12|50.34|56.7|48.91|53.88|55.2|58.42|57.31|66.42|73.41|78.95|70.91|74.7|84.32|100.91|94.44|89.48|107.6|74.16|55.7|74.44|86.26|96.69|93.39|93.57|82.53|93.35|114.16|124.43|100.34|94.3|101.92|99.61|100.38|104.49|123.2|113.68|114.01|122.62|129.72|120.73|120.26|118.79|127.18|144.37|139.33|139.72|134.64|148.85|148.81|173.5|194.64|223.48|217.82|271.3|270.04|287.13|325.3|274.46|270.9|286.93|337.71|369.38|352.02|491.32|508.59|||||||||||||||||340.53|265.16|226.93||
2025-07-04 10:28:10|usa_0888|MFA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|4.875|4.625|4.5|4.625|4.625|5.5625|5.25|5.1875|5.4375|6.82|7.55|7.69|8.02|9.05|9.28|8.99|8.47|8.61|9.9|10.3|9.7|10.45|9.07|8.84|9.14|8.38|7.09|6.8|6.17|6.15|6.61|6.9|7.72|7.33|7.47|7.7|8.11|10.24|7.21|6.02|5.04|5.48|6.6|7.71|7.5|6.94|7.04|7.22|8.15|8.25|8.24|7.49|6.53|7.38|7.81|8.11|8.24|8.88|8.81|7.24|7.33|7.71|8.19|8.36|8.38|7.99|7.94|7.06|6.83|6.67|7.21|7.85|7.85|8.02|8.29|8.84|8.09|7.28|7.77|7.76|7.12|7.31|7.23|7.26|7.63|8.03|1.59|2.83|||||||||||||||||11.11|10.64|9.3||
2025-07-04 10:28:13|usa_0889|THO|price_second_month|1||||0.7219|0.5935|0.7045|0.7601|0.8607|0.9614|0.8503|1.055|1.593|1.8334|1.5139|1.6806|2.5279|2.2778|2.5695|1.25|1.3056|1.3611|1.4306|1.4722|1.3195|1.1667|1.2222|1.139|1|1.0139|0.8473|1.1111|1.0695|1.25|1.3056|2.4722|2.875|2.4167|2.375|4.1875|3.4167|2.7292|3.125|4.2918|4.125|3.3333|3.7083|3.25|3.292|3.292|3.063|3.23|3.125|3.417|3.98|4.209|3.896|4.146|5.105|5.719|6.823|6.922|5.3125|6.375|5.6563|7.0938|6.375|7.6094|6.0781|5.2461|5.7813|4.9375|5.4375|8.2425|6.825|9.2625|11.825|17.815|17.38|17.215|12.515|20.41|27.01|28.11|26.86|33.6239|26.47|37.05|29.91|31.43|34|40.07|53.36|48.45|41.17|43.99|39.39|45.14|44.99|38.01|29.77|21.26|24.82|13.18|15.62|18.37|30.95|31.4|30.21|23.75|33.4|33.96|33.37|28.84|22.15|27.43|31.56|27.41|36.32|37.43|36.79|49.18|58.04|55.23|61.06|56.87|51.5|55.87|63.21|56.28|51.8|56.15|63.77|64.74|84.7|100.05|96.13|104.52|125.91|150.72|115.17|97.39|83.7|52|62.37|58.45|56.64|74.29|42.18|106.53|95.26||||||||||||||||109.89|95.71|75.81|88.81||
2025-07-04 10:28:16|usa_0890|PTEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.8438|0.75|0.875|0.922|0.969|0.985|1.532|1.438|1.61|2.047|2.469|3.469|2.875|4.508|9.563|9.188|5|5.594|2.0938|2.3438|1.4063|4.1719|6.7188|6.0625|11.4063|12.0625|15.6875|11.6563|17.625|14.725|7.025|10.125|12.235|15.28|12.49|14.505|16.57|18.3|14.92|14.365|18.14|15.33|17.32|20.01|25|26.45|34|31.24|27.55|29.9|27.4|27.7|22.29|26.42|21.47|18.85|23.73|31.48|28.42|12.49|8.59|14.34|13.29|15.39|15.44|14.03|14.75|19.7|27.34|31.33|24.44|21.02|19.455|15.12|15.19|17.775|23.34|21.01|19.59|23.31|29.11|33.09|34.54|17.69|18.685|20.2|16.28|16.22|15.54|18.61|19.49|26.67|27.62|21.32|15.97|21.59|18.07|20.68|17.13|13.88|13.26|10.63|8.65|8.94|5.73|3.69|3.85|||||||||||||||||8.4|8.31|5.52||
2025-07-04 10:28:18|usa_0891|UFS|price_second_month|0|33.75|32.625|36.75|37.6878|36.375|37.125|37.6878|41.8128|40.875|43.875|44.25|59.625|72.375|70.875|73.5|97.125|91.5|95.25|58.5|73.5|63.75|60.75|75|78.75|77.25|76.5|67.5|66|65.25|53.25|48|48|50.25|47.25|41.25|28.5|36.75|35.25|23.25|27|30|30.75|37.5|36|29.25|33.75|37.5|50.25|56.25|57|48.75|42|43.5|48|53.25|54|48|49.878|41.25|46.128|47.25|26.628|34.878|36|47.25|66|68.25|70.878|62.628|53.628|49.5|52.08|59.4|56.1|54.96|66.78|70.08|60.36|68.34|66|63.24|69.36|69.6|69.18|74.04|72.48|72.6|54.6|45.3|40.26|31.98|32.4|39.3|38.34|43.08|50.16|65.4|48|45.6|38.22|41.22|34.26|8.4|4.74|6.84|17.715|28.21|26.135|30.6|30.01|37.96|43.7|51.24|40.16|39.265|47.935|39.555|36.22|40.055|37.28|36.235|33|42.755|55.39|45.44|37.29|40.7|45.2|43.22|40.21|41.09|35.19|38.64|37.32|39.27|38.09|36.38|40.44|48.22|44.76|48.07|50.9|43.58|50.91|42.05|32.95|37.32|28.77|20.4|28.52|||||||||||||||||||||
2025-07-04 10:28:21|usa_0892|LSTR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||1.8438|2.0625|2.2657|2.9375|3.2969|3.9375|3.188|4.5|3.313|3.5|3.219|3.141|3.688|3.282|2.875|2.797|3.36|3.422|3.243|3.7188|4.2266|3.5781|5.125|4.7148|4.7031|4.625|5|7.0234|6.6563|6.375|6.7734|8.2891|8.3|9.2837|8.675|10.285|13.2637|12.6625|13.0775|13.5475|16.01|15.415|18|17.845|24.31|26.24|35.255|35.08|33.76|36.32|43.04|46.59|44.19|42.7|45.04|44.69|48.66|43.01|39.78|46.38|55.72|49.02|32.14|31.65|38|34.87|37.32|39.89|41.94|35.98|35.95|44.47|47.32|40.49|46.27|54.06|52.7|47.27|50.57|56.29|52.79|54.65|56.13|57.71|64.93|67.865|80.38|70.22|65.4|66.2|62.42|59.2|67.85|69.23|81.45|86.8|83.55|93.35|103.2|108.8|113.4|115.8|109.08|108.68|96.25|111.52|111.41|100.97|116.26|133.09|||||||||||||||||185.92|158.8|137.22||
2025-07-04 10:28:24|usa_0893|JCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:28:24|usa_0894|PDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.96|20|19.5|20.09|18.9|16.64|17.62|16.44|17|17.65|19.96|19.91|17.47|16.56|17.24|18.88|19.64|18.7|18.45|17.42|16.74|19.4|18.09|20.05|21.4|19.77|22.94|21.18|20.03|19.85|17.96|19.2|19.68|18.53|20.87|20.24|19.57|22.27|23.25|16.01|15.85|||||||||||||||||9.52|7.59|7.12||
2025-07-04 10:28:27|usa_0895|SSYS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.04|2.98|5.5|5.2085|6.9165|6.5835|6|5.5415|6.5|7.9375|4.6045|4.4165|4.125|3.25|1.75|2.1042|1.5|1.2917|1.2917|1.9792|3.5|2.0313|2.3438|1.1875|1.0208|1.1167|1.5|2.26|2.9|2.1667|1.7333|2.75|3.8433|8.62|13.5633|15|8.71|12.985|12.465|16.15|14.48|16.18|14.165|11.855|13.735|15.13|11.945|15.05|18.34|24.075|25.15|24.99|18.76|21.77|16.66|11.16|9.1|10.46|14.4|14.85|26.37|23.26|22.71|33.82|45.38|35.2|23.14|30.72|36.84|47.52|64.66|74.95|63.112|84.05|107.27|117.77|127.13|93.02|119.96|101.97|62.06|35.56|30.66|25|18.85|22.82|21.34|18.05|19.77|26.9|22.38|21.78|18.225|18.6|24.95|21.39|28.46|21.91|23.82|18.44|16|17.86|14.86|||||||||||||||||9.62|10.57|10.33||
2025-07-04 10:28:29|usa_0896|VSTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|46.3|44.36|48.9|50.18|39.98|40.24|20.23|20.79|20.89|14.53|17.23|16.75|17.57|11.4|9.22|8.81|5.49|8.28|7.35|9.25|19.74|||||||||||||||||||||
2025-07-04 10:28:30|usa_0897|DRQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0625|14.75|7.3125|7.4688|6.75|12.4063|13.9688|12.4375|16.9688|23|22.8125|13.3438|13.975|16.675|8.4|9.035|10.41|11.625|9.875|9.55|7.15|7.89|8.75|7.545|9.09|8.01|9.24|10.475|15.485|12.81|20.225|25.5|27.285|39.365|39.1|42.1|40.13|48.25|45.11|55.75|52|59.46|57.1|20.31|22.01|40.7|41.19|55.04|54.7|53.89|53.91|78.5|80.97|73.74|64.7|60.64|69.99|62.33|67.95|70.43|84.1|94.81|103.82|108.56|97.82|102.98|99.59|86.43|72.19|77.12|55.11|61.18|51.53|61.03|57.96|53.6|64.4|49.65|36.9|46.4|47.1|46.7|51.7|39.32|38.85|41.42|48.2|43.77|40.04|30.33|33.87|||||||||||||||||||||
2025-07-04 10:28:32|usa_0900|DSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:28:33|usa_0901|ASB|price_second_month|0|4.9927|5.8527|5.9913|6.1854|5.421|5.673|6.9336|9.0766|9.934|10.4385|11.4973|12.9848|14.3213|13.6657|12.1782|12.3293|12.0097|14.6684|12.0097|11.6659|11.6659|12.3304|11.6659|11.5745|12.1698|14.3246|14.9891|14.6684|14.4166|12.3333|11.6667|12.8331|17.8333|18.3333|17.7499|21.3333|21.6667|21.6667|21.3333|23.5|25.3333|24.9168|24|22.2501|23.5|24.3333|20.9179|24.8315|24.9994|23.7094|26.5008|24.3337|25.6659|26.5008|29.1671|31.9168|25.3333|28|33.1676|23.0854|21.8181|17.6308|18.8016|17.1143|19.0771|19.4903|21.4617|13.9463|15.4261|15.2178|15.0379|21.0985|21|20.5515|20.7697|22.2182|25.2333|23.2067|22.3533|23.04|24.9333|25.4533|28.0667|29.5933|29.25|31.3|33.23|32.06|33.42|32.54|32.78|34.47|33.06|31.54|33.24|34.58|33.01|28.21|27.21|24.92|27.31|17.5|21.73|14.46|14.43|10.38|11.34|12.91|13.43|12.05|12.795|14.47|14.09|11|10.4|13.24|12.66|12.96|12.85|14.39|15.41|15.95|17.23|16.69|17.23|18.18|18.48|18.64|18.97|18.36|20.51|17.2|18.69|19.84|22.85|25.75|23.85|21.9|25.5|24.7|27.6|27.25|23.17|23.28|19.81|19.24|21.44|16.93|14.01|13.44|||||||||||||||||26.69|24.85|23.17||
2025-07-04 10:28:36|usa_0903|PGRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.09|18.75|16.87|18.46|14.94|16.38|17.76|15.81|17.43|15.39|15.68|16.02|13.95|15.01|15.84|14.27|14.7|14.45|12.99|13.54|13.59|8.14|7.68|||||||||||||||||4.86|4.51|6.05||
2025-07-04 10:28:38|usa_0904|LDOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.38|44.94|37.74|37.99|40.16|45.41|41.62|39.93|57.58|42.52|49.4|39.96|51.26|53.3|54.85|57.34|62.39|63.31|60.59|71.01|63|64.49|74.98|85.03|90.71|109.15|102.25|90.62|||||||||||||||||165.4|129.97|148.52||
2025-07-04 10:28:40|usa_0905|BOH|price_second_month|0|26.5962|24.4823|23.7609|21.4935|18.5039|22.0088|26.3894|29.0186|29.5339|31.7501|35.7703|42.9862|54.9957|52.9856|48.5012|57.2631|53.2948|58.9128|48.7585|51.2328|52.7787|57.7791|39.5011|42.2513|50.2616|59.7496|56.2432|51.2586|49.5|41|39.2502|51|65|64.2502|41.2501|51|46.2501|43.5|44.2501|49.3751|46.6252|43.2501|41.125|46.6252|32.75|32.375|25.126|28|30.25|33.5|36.75|34.75|36.376|37.876|43.626|44|46|49.314|51|21.5625|25.0625|14.75|21.375|21.9375|20|18.5625|19.625|15.1875|22.5|14|14.875|19.46|24.67|26.12|25.2|25.32|28.95|28.88|30.48|31.1|34.92|33.9|41.35|45.64|43.45|47.48|48.55|45.52|48.73|50.75|51.61|53.4|50.73|48.82|51.63|51.72|53.51|51.41|52.07|48.02|54.1|52.88|44.61|32.04|37.43|39.45|45.7|42.21|48.03|44.66|43.3|47.16|47.4|41.57|42.55|46|46.34|46.23|43.47|48.39|50.38|51.5|59.15|58.45|55.76|58.05|57.63|60.26|62.77|62.06|69.19|63.5|71.85|72.04|83.37|84.46|77.73|78.13|84.88|82.01|84.93|83.13|79.75|82.23|75.66|82.68|90.11|74.42|64.33|55.04|||||||||||||||||78.98|72.22|66.51||
2025-07-04 10:28:43|usa_0906|BDN|price_second_month|0|||||||||||||||30.75|31.125|24|18|11.625|14.25|9|8.25|7.125|7.5|6.375|7.125|4.125|3.75|3.375|2.625|2.0625|2.0625|2.0625|2.0625|1.3125|2.25|2.625|3.75|1.5|1.3125|2.25|4.875|4.875|10.3125|10.875|14.625|10.8641|11.988|11.4276|11.0529|10.3037|13.3007|16.8581|18.1708|17.75|20.625|20|21.375|24.188|23.625|23.188|18|18|16.4375|19.4375|17.9375|16.8125|16|17.6875|20.5|19.625|19|20|22.45|20.43|22.6|24.35|22.64|21.35|20.57|23.72|24.45|27.05|28.5|26.9008|29.6|28.45|29.59|28.16|31.9|28.98|29.37|29.02|32.63|35.15|35.62|31.81|25.78|20.5|16.74|18.77|17.4|4.92|4.72|7.45|10.61|9.82|11.21|11.59|10.99|11.06|12.3|12.76|9.94|8.71|10.81|11.23|12.2|11.93|13.75|14.16|12.82|13.28|14.65|15.3|16.02|15.46|15.85|14.08|12.12|13.76|12.31|15.79|16.13|15.35|16.66|17.43|17.18|17.23|15.66|16.26|16.76|14.27|15.72|15.11|14.35|15.43|13.58|9.65|11.13|||||||||||||||||5.6|5.05|4.23||
2025-07-04 10:28:46|usa_0907|OFC|price_second_month|0||||||||||||||||||||||||||||||||||||9.625|9|9.5|9|10|10|10|9.25|10.75|10|9|8|5.75|5.12|5.875|4.75|4.875|5.25|4.875|5.25|5.25|5.375|5.25|9.047|10.5|10.25|7.125|6.9375|7.875|8|8.25|7.75|8|8.6875|9|9.4375|9.8|10.39|10.51|11.79|12.2|13.98|14.1|13.63|14.03|15.88|18.5|20.69|23.04|23.1992|26.45|27.78|26.45|27.93|34.84|36.08|41.52|39.5|46.97|49.71|51.02|45.05|43.07|36.12|30.64|37.91|39.1|29.71|25|29.68|36.86|34.19|36.83|37.91|36.1|33.91|35.87|35.42|26.79|20.85|24.52|22.01|22.36|24.68|25.87|26.63|22.78|22.23|26.67|27.55|28.38|28.11|29.4|25.67|21.03|22.29|23.4|27.03|28.52|28.62|34.09|33.73|33.36|30.34|24.96|27.9|30.78|24.47|25.99|27.84|28.89|29.18|25.34|24.97|24.64|||||||||||||||||||||
2025-07-04 10:28:48|usa_0908|JW.A|price_second_month|0|8.5|9|8.3752|8|7.25|7.3752|7.3752|7.25|6.8752|7.8752|9|9.25|8.25|8.25|7.8752|9.75|10|10.75|5.75|8.6252|9.25|9|10.25|13.1252|16|15.6252|14.8752|10.1252|11.8752|8.75|6.5|7.8752|9.25|8.8752|7.75|10.2816|9.75|9.6876|12|12|12|11.25|18|20.8752|20.6876|20.8752|21.628|25.5|28.5|28.316|32.5|33.5|31.628|28.5|29.5|28.752|31.752|32.44|45.688|12.3906|13.5|14.5625|17.2813|22.2813|21.5938|16.25|15.125|14.25|17.8125|19.875|20|21.02|20.2|20.15|23.19|25.45|25.76|23.16|21.3|22.7|25.45|27.95|26|26.29|31.8|31.71|33.05|34.75|38.75|43.65|41.33|37.65|34.83|34.5|39.78|38.51|45.85|41.47|42.15|36.48|47.25|47.58|35.96|31.39|31.61|32.07|37.45|41.98|39.6|35.59|41.5|47.81|53|48.79|48.1|45.4|45.5|49.34|42.7|36.58|39.7|43.8|50.96|58.03|54.78|59.95|59.72|64.66|58.02|51.56|51.59|43.53|53.88|58.13|54.85|52.2|50.7|53.95|59.15|64.25|67.8|64.55|55.29|51.89|41.78|44.5|47.26|37.19|40.2|31.65|||||||||||||||||||||
2025-07-04 10:28:50|usa_0909|MYGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.969|5.5625|6.3125|10.3125|6.25|6|6.516|4.75|5.141|1.875|2.7188|2.3438|2.5625|2.9375|6.75|38.625|16.8125|33.7188|35.5|26.2813|33.285|21.7|28.95|19.41|12.245|12.055|9.11|5.4|7.835|7.47|5.82|8.435|8.54|8.115|9.22|11.15|8.53|9.655|9.83|12.84|11.965|12.595|15.18|16.73|19.895|21.665|23.425|18.51|24.305|32.725|30.155|43.25|34.07|24.69|23.68|21.12|18.3|15.63|21.96|19.39|24.615|19.96|19.88|24.45|25.78|24.73|30.41|25.2|32.24|26.445|28.35|36.63|33.33|36.01|32.01|34.07|34.6|37.56|44.13|35.43|34.84|20.54|17.05|19.43|20.62|30.11|32.87|32.42|35.49|49.55|30.71|31.46|24.49|23.53|25.16|17.62|14.265|14.19|||||||||||||||||16.27|10.73|4.19||
2025-07-04 10:28:53|usa_0911|CHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||0.6042|0.8681|0.9583|0.7362|0.6597|0.4861|0.362|0.369|0.299|0.313|0.264|0.257|0.563|0.487|0.327|0.216|0.202|0.382|0.41|0.3924|0.6042|0.7083|1.2153|1.3681|1.25|1.2326|2.1597|1.4028|2|4.3333|2.7083|4.6042|5.544|6.3|5.285|8.44|9.5675|8.875|11.24|9.035|10.7|16.245|19.19|21.375|21.45|20.45|19.3|29.45|34.21|34.71|44.11|47.05|29.97|18.44|23.75|22.39|27.24|15.98|11.31|9.31|7.61|5.74|2.55|4.53|9.76|12.73|14.07|13.55|12.23|8.26|12.05|13.74|15.08|13.92|10.4|15.01|14.61|18.94|18.65|16.98|18.06|15.6|18.69|16.53|15.16|15.8|15.87|18.23|16.61|14.91|12|12.76|10.85|12.68|15.31|14.48|9.46|7.68|8.82|10.04|8.46|9.12|5.4|5.84|3.37|3.12|4.77|4.01|1.35|1.28|||||||||||||||||||||
2025-07-04 10:28:55|usa_0912|DECK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.4167|4.8333|4.5|3.75|2.7083|2.25|2|2.8333|2.9167|2.9167|2.2083|2.5|2.5|2.771|2.625|2.4167|1.6875|0.7083|0.9792|1.1458|0.9583|0.9583|1.1667|1.0833|1.8125|1.4948|1.3333|1.31|1.4667|1.2667|1.6667|1.5333|1.5729|1.2867|1.5337|2.1133|3.08|5.6|8.7667|8.3333|9.7867|14.5067|13.67|8.0733|7.7667|7.6767|11.3|11.82|13.67|18.5826|21.7333|29.2966|31.3966|48.0566|36.88|45.5733|37.8966|19.88|13.7567|19.32|22.7633|30.8766|40.0666|48.24|43.41|76.9|88.22|91.1|88.96|108.945|74.76|55.67|49.52|38.29|40.41|53.68|58.73|82.64|74.35|77.29|92.24|96.72|74.24|68.15|64.39|48.94|56.56|52.59|65.35|59.48|52.83|69.36|63.9|74.73|94.58|113.16|121.84|133.24|147.95|152.1|147.45|168.18|173.8|182.53|203.87|||||||||||||||||195.96|139.36|105.52||
2025-07-04 10:28:57|usa_0913|KMT|price_second_month|0|7.25|6.75|8.0625|7.0313|5.8438|6.1563|5.0313|6|5.125|5.3125|5.0938|6|6.5313|5.7188|6.1875|7.4063|8.0625|8.5313|6.8125|8.6875|8.625|7.5625|7.3438|7.5|8.8125|9.3125|7.1875|7.0938|8.6875|7|7.1563|9.0938|9.25|8.75|7.2813|8|8.1563|6.8125|6.6563|7.4063|9.4375|9.125|9.7813|13.1563|11.9688|12.5|12.3125|13.5|16.25|19|15.375|16.1875|18.5625|15.625|18.125|20.625|19.875|23.4065|26.344|26.3125|24.0625|12.9688|10.6563|10.4063|14.2188|13.25|16.625|11.625|13.1875|12.8125|14.3438|15.575|17.565|19.5|19.955|19.32|20.05|17.375|17.46|14.96|16.885|19.66|19.22|21.705|21.3|20.445|25.65|24.54|22|23.32|27.395|29.24|29.9|26.37|30.54|30.565|38.46|40.33|39.025|30.37|38.65|35.23|18.7|16.32|18.88|22.05|22.5|26.05|28.21|25.2|33.82|38.46|41.73|36.86|38.11|46.07|34.76|36.84|38.12|40.48|43.34|42.52|47.48|43.74|45.04|44.81|36.82|35|36.06|30.5|29.25|20.13|24.48|27.96|34.49|37.09|38.47|35|46.62|41.2|37.23|40.84|41.82|37.69|30.75|29.89|34.83|27.8|27.74|29.02|||||||||||||||||28.7|22.13|21.53||
2025-07-04 10:29:00|usa_0915|WPX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|16.05|15.2|16|14.5|19.73|18.89|18.38|17.17|21.32|26.62|13.57|10.78|13.35|5.46|8.9|3.93|10.29|12.07|12.18|12.9|11.08|9.84|12.15|14.13|18.38|19.21|13.95|12.84|11.17|10.25|10.01|10.71|6.11|5.76|||||||||||||||||||||
2025-07-04 10:29:02|usa_0916|PRA|price_second_month|0|||||||||||||||||||||||||||||||||||4.3105|4.5602|4.2166|4.4353|5.4973|5.3723|5.1224|6.1845|5.7471|5.6846|5.06|6.1845|7.0008|6.6252|6.6872|7.5157|7.8747|8.4381|8.8758|8.1251|8.2813|8.6566|9.5|12.5|14.2195|14.5622|13.8126|12.0311|15.0624|14.8124|13.9692|12.5627|10.9688|9.8125|5.6875|5.8125|7.2815|7.7|7.75|9.04|7.4|8.125|9.005|8.075|9.95|11.05|14|12.87|15.45|16.89|16.535|16.88|19.525|20.25|19.56|22.025|24.89|25.645|23.605|25.15|25.615|25.75|28.26|26.29|27.42|26.585|25.615|26.95|27.295|23.895|22.605|26.25|26.625|26.66|29.43|26.475|29.615|31.665|35.155|36.28|39.805|43.88|44.07|44.615|45.34|46.89|50.2|47.14|48.08|45.46|45.45|46.2|45.09|44.99|45.18|48.23|52.91|49.31|52.49|55.02|56.05|59.1|59.55|53.25|61.85|47.8|38.4|48.35|43.73|40.6|37.52|39.07|37.6|27.15|13.8|15.32|||||||||||||||||16.72|15.64|23.19||
2025-07-04 10:29:05|usa_0917|AMH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.38|17.66|18.08|16.92|16.69|16.75|15.4|16.84|14|18.53|22.03|21.25|23.65|22.39|22.32|21.76|19.19|19.99|23.23|20.83|21.9|24.07|25.37|27.06|27.63|24.94|28.25|||||||||||||||||38.29|37.01|37.85||
2025-07-04 10:29:06|usa_0918|BIG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|11.67|18.1|17.14|12.7|11.32|11.61|17.68|13.73|14.98|13.12|12.48|11.6|11.3|12.66|12.27|12.19|14.04|15.87|18.3|22.33|26.53|34.34|25.88|19.82|17.7|28.53|32.54|17.7|14.16|23.65|23.21|24.2|31.08|35.87|31.27|30.84|40.75|32.33|33.9|36.83|43.85|34.79|30.37|28.48|33.85|38.05|33.21|38.17|26.76|37.36|47.47|50.14|48.06|45.96|43.34|46.99|37.62|43.34|50.01|53.02|51.34|46.95|47.57|54.83|56.79|41.41|49.21|43.07|32.06|31.57|21.06|20.68|25.08|30.61|53.65|||||||||||||||||||||
2025-07-04 10:29:09|usa_0919|SLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3438|4.625|4.3438|3.5938|4.0625|3.2266|3.2969|2.75|2.4688|2.25|2.0156|1.5781|1.2813|1.0469|0.9531|1.4297|2.3062|2.7612|2.5938|3.575|4.8366|3.9737|3.03|2.55|3.125|4.0125|4.3375|5.6113|5.24|5.5938|6.4375|8.1925|7.0862|7.5975|8.71|9.85|8.97|8.7875|10.8275|12.3025|14.4925|12.5|13.355|11.685|13.87|13.03|11.055|12.2225|11.5|12.36|13.71|13.87|13.875|14.945|17.025|18.825|21.465|18.82|18.455|21.38|21.125|20.73|21.7|21.47|24.24|23.695|23.175|24.03|24.39|25.14|24.76|28.705|27.71|26.18|26.3|25.62|25.125|24.16|24.86|29.81|31.28|29.63|28.29|28.45|27.76|27.24|25.08|28.48|29.89|29.76|30.65|28.63|32.94|37.995|||||||||||||||||57.53|54.31|55.07||
2025-07-04 10:29:12|usa_0921|CRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:14|usa_0922|AWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3942|47.0581|36.3985|36.2685|31.1988|28.0615|32.7587|13.8661|14.4121|15.0274|25.4356|37.9845|31.2767|32.4467|31.3461|42.0057|38.0711|41.607|31.8574|33.3827|44.0076|41.945|36.9792|43.2796|44.8569|45.0389|42.2136|46.2781|51.5126|46.5208|48.9994|43.4183|47.4914|49.3547|46.3995|43.6263|33.322|41.35|44.78|41.65|41.05|41.7|46.35|59|61.1|60.95|69.95|65.22|69.61|86.79|95.31|97.02|106.33|76.75|74.25|||||||||||||||||159.83|153.66|155.63||
2025-07-04 10:29:16|usa_0924|H|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.91|37.49|37.66|41.86|45.83|44.58|34.31|33.64|41.86|37.93|37.97|36|40.83|40.98|43.47|48.3|52.9|60.58|60.65|58.93|60.54|57.81|49.13|49.52|47.12|45.91|54.15|52.77|51.34|57.63|58.89|72.09|77.27|82.02|77.74|71.31|75|73.48|71.45|80.25|76.82|55.51|57.06|||||||||||||||||157.94|140.95|132.03||
2025-07-04 10:29:18|usa_0925|RDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:19|usa_0926|UPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:19|usa_0928|USG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:20|usa_0929|OAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:21|usa_0930|YELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|18.26|20.2|21.86|30.09|51.67|61.54|97.39|63.56|82.39|58.82|47.29|45.55|22.75|30.01|18.91|26.19|38.43|38.31|33.7|27.73|42.9|45.2|43.56|43.56|46.82|33.67|38.54|31.46|33.31|35.13|33.51|22.2|23.36|||||||||||||||||38.22|34.31|38.17||
2025-07-04 10:29:23|usa_0933|ROL|price_second_month|0|0.5624|0.6117|0.6639|0.7379|0.7187|0.7682|0.8011|1.0096|0.9218|1.0315|1.1523|1.1523|1.4376|1.3827|1.4486|1.6571|1.5583|1.8765|1.273|1.4047|1.3608|1.4705|1.4815|1.4815|1.7229|1.5693|1.5254|1.4486|1.69|1.5034|1.6571|1.9863|2.096|2.2497|2.1399|2.6337|2.546|2.6996|2.9849|3.3251|3.144|3.358|3.358|3.8683|3.5062|3.3251|2.963|3.325|3.4403|3.144|2.7324|2.8971|2.9959|2.749|2.4527|2.4856|2.568|2.8477|2.683|2.7162|2.7162|1.6077|1.4979|1.4102|1.476|1.3772|1.4047|1.4211|1.0425|1.3169|1.8381|1.7734|1.6549|1.7804|1.6944|1.7585|1.8348|1.7444|2.0482|2.7725|2.7141|2.3612|2.934|3.0591|3.2119|3.0762|3.2329|3.3607|4.0296|3.8835|4.0198|3.8262|3.8914|4.1956|4.3279|4.5432|4.561|5.2464|5.8153|5.2296|4.7141|5.2652|5.1319|4.6815|4.9511|5.2889|5.2652|6.2963|6.2993|6.0682|8.0059|8.72|8.9422|9.2933|9.8667|9.0044|9.44|10.3467|10.12|10.8933|11.2267|11|12.5022|13.2711|13.6311|13.2222|14.4578|14.9067|16.5467|18.6133|18.1|18.3533|18.9467|19|21.42|24.3733|28.7133|29.6067|30.9|33.5133|33.18|40.0533|42.3733|39.66|37.57|32.81|35.85|37.44|41.8|55.14|||||||||||||||||50.33|52.39|57.25||
2025-07-04 10:29:26|usa_0934|DNOW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|26.78|21.25|22.92|15.08|18.3|14.4|17.34|21.21|19.67|19.14|16.48|11.51|10.31|9.49|14.45|17.34|13.49|15.47|13.8|11.2|11.34|8.8|7.91|7.53|||||||||||||||||15.05|15.98|14.42||
2025-07-04 10:29:28|usa_0935|CVA|price_second_month|0||||||||||||||||||||||||||||||||3.375|4.125|4|3.625|4.125|3.5|2.75|4.25|4.125|7.125|8|8.375|7.125|7|8.625|7|6.875|7.375|7.125|7|8.125|7.5|5.625|5.125|12.375|7.125|8.25|8.25|7|7.375|4.063|3.625|3.5|5.313|6.563|5|5.75|4.688|4.375|3.875|4.25|4.7|4.1|3.69|6|6.3|4.14|1.95|0.85|0.8|1.35|1.42|9|9.54|6|8.17|16.24|16.25|12.72|13.04|17.35|16.1|20.59|22.08|22.72|24.8|22.59|26.99|28.68|27.97|27.82|19.95|15.23|15.11|17.9|17.07|16.85|15.43|14.41|15.72|16.92|16.97|16.42|14.93|16.33|15.64|17.1|18.88|19.56|20.45|21.13|17.9|18|19.09|20.99|25.07|21.67|22.1|19.8|16.15|13.93|16.67|14.89|14.6|16.2|14.75|14.35|15.2|14.95|16.3|17.65|16.56|16.98|16.86|17.2|14.71|13.36|9|9.44|||||||||||||||||||||
2025-07-04 10:29:30|usa_0936|UE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|20.36|23.74|23.73|26.85|28.66|27.36|27.73|23.89|24.87|25.7|21.58|21.81|22.89|19.94|19.8|17.97|17.33|20.5|17.92|10.12|11.13|||||||||||||||||23.01|20.6|18.16||
2025-07-04 10:29:31|usa_0937|UHAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.25|21|15.25|19.75|18|21.75|30.75|47.25|27.25|27.5|26.875|28.25|28|32.5|22.25|23|22.25|25|25.125|26.438|17.125|17.188|19.625|18.625|21|18.05|20.05|18.13|17.25|16.04|9.75|4.6|3.15|4.81|11.22|27.3|22.8|25.01|28.2|41.15|44.61|53.18|59.85|70.42|88.84|88.41|70.87|86.66|65.02|70.55|63.04|65.47|52.11|59.51|41.68|37.05|28.5|36.85|45.5|51.26|52.43|54.65|80.54|96.94|96.59|90.29|73.31|78|104.14|84.12|93.05|120.01|150.71|172.4|163.6|231.73|232.94|276.1|277.81|278.2|326.82|329|374.56|405.4|342.81|376.66|343.71|341.46|386.3|369.25|373.21|370.67|344|322.94|374.89|346.45|384.59|368.22|351.62|362.22|322.51|322.5|354.89|||||||||||||||||70.67|69.25|64||
2025-07-04 10:29:34|usa_0938|LTRPA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|32.68|29.24|24.6|30.48|19.75|22.4|20.81|16.05|15.05|11.85|13.2|9.35|10.4|14.25|15.6|19.03|16.25|11.37|8.09|7.1|5.08|3.23|2.82|||||||||||||||||||||
2025-07-04 10:29:35|usa_0939|DBD|price_second_month|0|11.7966|11.2043|11.1241|9.1498|9.8099|11.1919|10.0876|11.1852|8.5926|6.6914|8.2715|7.9753|8.5926|7.8271|7.8519|11.4815|10.7901|10.6667|6.642|8.9876|7.4568|7.2099|6.8643|8.8889|9.1605|8|7.6049|8.7901|8.6666|7.1358|6.9631|7.5556|8.3209|8.963|9.037|11.4815|9.6297|10.7654|11.3827|12|13.8519|17.0741|16.7778|16.3889|19.1111|19.1667|18.611|15.722|18.5|20.722|25.5|26.167|25.417|34.25|39.75|42.125|37.625|46.375|46.188|51.375|29.25|21.875|34.375|29.1875|28.125|26.625|22.9375|24.5|30.3125|28.25|28.9375|27.75|30.58|37.75|38.79|36.5|39.53|36.04|39.63|36.36|39.93|48.9|53.05|52.69|49.13|48.89|53.2|53.37|50.06|48|38.86|40|42.51|41.91|46|47.37|49.58|43.87|33.96|24.12|39.46|39.65|28|22.12|24.72|30.17|25.14|28.96|28.98|25.94|31.42|35.16|33.05|28.64|30.17|39.13|37.01|32.58|29.91|28.24|32.21|28.28|34.13|37.39|37.53|37.97|36.18|35.7|34.18|31.12|34.67|24.82|25.85|28.06|22.8|30.2|26.45|20.45|19.2|15.7|11.5|4.75|3.27|9.19|8.5|11.21|7.27|7.02|4.79|8.34|||||||||||||||||46.22|44.23|48.17||
2025-07-04 10:29:39|usa_0940|TDS|price_second_month|0|2.9151|2.4987|2.3695|2.2689|1.91|1.9674|1.6802|2.1397|2.1109|2.0679|2.2689|3.0874|3.8055|4.2937|3.8629|4.7532|4.9686|6.6201|5.1122|6.6918|8.3186|8.5054|10.5025|17.3643|19.1467|18.8017|18.2268|16.9043|17.6518|12.1895|13.282|15.4669|16.0994|16.2144|14.4894|17.7093|14.9494|16.1569|17.4218|17.1343|19.3192|23.0566|21.6191|20.8717|18.8592|20.0092|19.9522|20.9871|17.3643|18.8592|17.5373|21.2171|20.0672|19.6072|17.1923|18.3993|17.8537|18.1693|20.2107|20.0386|20.1242|15.2374|19.6642|23.1141|30.9338|32.0262|61.2638|48.2981|48.758|53.3579|41.5363|42.9853|48.5281|47.4931|41.3983|40.0874|34.8666|27.4839|25.207|18.4315|22.4241|26.4121|28.8408|33.1417|32.9577|35.4646|35.6486|40.2484|35.6486|37.5805|33.6247|34.4066|35.8602|39.0156|47.5253|51.3155|56.9457|59.5676|57.2677|43.1463|43.8546|35.3266|29.8528|27.1389|27.8841|24.2594|28.0497|28.7121|30.2484|26.5777|32.8243|30.9568|30.0828|23.5787|24.8298|25.27|19.85|24.52|23.01|22.89|23.25|27.69|27.81|22.79|27.71|26.34|25.56|25.44|29.69|28.44|28.29|26.72|28.79|27.87|26.93|27.03|28.53|29.31|27.69|28.04|25.55|30.04|35.73|32.05|28.81|25.2|23.71|20.14|20.49|23.13|||||||||||||||||34.18|36.1|34.36||
2025-07-04 10:29:42|usa_0942|SATS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.19|28.8855|25.5797|10.5657|13.2719|13.0937|15.4029|16.3833|15.6055|15.6379|15.1193|16.7479|26.155|26.1145|19.681|17.3961|24.5183|22.2333|22.0632|25.5797|30.9922|31.8348|32.637|40.3344|40.3911|41.2095|40.3668|42.2628|44.0373|40.4316|36.1373|31.4945|29.2258|32.7261|31.5432|40.8044|43.1622|47.5457|47.3188|48.2749|47.3998|40.4965|39.5485|32.953|31.4871|34.8326|32.9452|40.63|35.04|29.44|29.61|||||||||||||||||25.29|31.23|17.73||
2025-07-04 10:29:44|usa_0943|TECD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:29:45|usa_0944|PAG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7188|2.9063|4.9375|6.3125|4.5|4.1875|4.4688|4.0625|3.5313|5.05|7.325|9.935|8.595|10.725|13.63|8.51|7.01|5.53|9.34|12.64|12.35|14.8|14.465|12.09|14.26|14.01|15.635|16.785|17.81|21.915|21.085|20.3|23.47|22.72|22.23|20.65|19.72|19.15|20.9|13.64|7.58|5.12|12.24|18|14.9|14.85|13.68|12.08|15.09|20.62|20.76|16.81|19.07|23.78|25.15|25.7|28.9|31.12|32.51|40.63|44.18|41.87|46.5|47.93|47.35|48.1|51.24|47.49|44.85|36.11|39.52|44|49.19|52.79|42.3|40|47.31|47.15|47.98|53.04|44.27|44.61|43.76|42.73|51.4|52.97|36.87|47.6|||||||||||||||||166.54|168.73|164.18||
2025-07-04 10:29:48|usa_0946|FULT|price_second_month|0|||||||||||3.0234|3.0971|3.6406|4.3256|3.2611|3.8782|3.6685|4.2685|3.4759|3.3627|3.2552|3.0683|3.108|3.4587|3.8266|3.6228|3.3738|3.5772|3.0791|2.5357|2.581|3.2602|3.1244|3.1469|3.4865|3.8353|4.0346|4.5823|4.3831|4.9809|5.0407|5.3693|5.3146|5.3146|5.7255|5.7529|4.6229|5.4114|5.501|5.801|6.7067|6.5552|6.6933|6.2993|6.88|8.2885|9.5733|10.0295|11.1686|11.7386|11.9666|8.9464|10.0291|10.0861|10.7186|9.6217|10.3112|8.274|10.7939|11.0571|10.8926|11.452|11.0461|11.9472|11.8256|12.8815|13.4413|12.923|12.1767|12.6805|14.9406|14.6576|15.7388|16.0218|15.8019|16.099|17.0667|16.3352|16.5562|16.6667|16.5524|16.7619|15.67|16.7|16.25|15.37|15.25|14.7|12.51|11.63|12.62|10.66|11.12|6.22|5.81|7.34|8.62|9.62|9.95|8.29|8.65|10.89|11.14|9.17|9.36|9.8|10.13|9.71|9.73|11.35|11.485|12.09|13.07|12.31|11.95|11.535|11.94|12.1|12.66|12.16|14.47|12.61|14.25|14.46|17.75|19.125|17.5|17.45|19|18.1|17.45|18.2|17.41|17.18|15.76|15.95|17.16|14.45|11.21|9.78|||||||||||||||||21.58|19.82|17.25||
2025-07-04 10:29:51|usa_0947|TK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12|13.313|13.75|15.25|15|13.75|15.813|16.469|16.25|15.907|13|9.2813|9.0313|7.125|8.4375|8.5313|6.875|10.625|16.6875|23.125|15.9688|20.6|25|17.95|15.13|18.5|19.96|15.75|18.665|19.395|21.025|22.525|25.165|33.335|34.6682|35.05|53.26|49.57|42.48|46.15|42.39|38.9|37.25|44.26|41.88|49.56|60.86|57.96|56.25|42.98|50.28|35.56|16.39|15.79|16.04|18|24|25.14|25.23|24.31|31.89|34.41|33.55|27.17|27.62|28.8|26.94|29.58|32.22|34.7|38.64|39.95|44.25|59.75|57.85|61.32|49.72|44.24|45.82|36.76|27.84|8|10.52|7.23|7.89|9.82|6.11|9.22|8.33|7.6|7.98|6.78|4.41|4.1|3.21|3.67|4.81|3.66|2.93|2.55|||||||||||||||||7.38|6.54|8.45||
2025-07-04 10:29:53|usa_0948|KBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|27.53|32.65|35.29|33.33|33.79|22.62|9.86|12.6|17.59|22.71|19.02|19.22|20.17|23.21|27.23|33.6|34.9|30.51|26.67|37.02|26.46|26.92|27.06|30.4|35.61|29.69|33.81|31.94|23.15|22.24|19.86|16.29|18.3|17.44|18.79|12.15|14.34|14.83|16.62|15.05|14.91|16|18.54|15.14|17.21|21.16|17.92|18.14|21.79|25.52|29.62|25.96|22.45|22.58|||||||||||||||||60.83|49.03|52.19||
2025-07-04 10:29:55|usa_0949|MDRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|51.8125|36.375|28.6875|10.875|10.125|4.7|5.45|3.4|4.4|4.6|2.7|2.9|2.08|3.75|3.3|4.7|8.1|8.23|6.35|9.85|12.73|16.36|17.78|13.5|18.1|17.25|20.48|26.17|28.25|24.25|23.41|17.35|11.55|12.39|15.22|7.36|10|12.26|16.23|21.27|17.93|19.74|17.47|17.55|20.25|20.11|16.04|18.89|19.65|11.21|10.89|12.42|12.72|13.64|15.12|14.93|17.22|14.97|14.62|12.02|12.83|14.08|13.14|14.68|12.2|13.49|12.9|10.95|12.21|11.34|13.02|14.09|13.235|12.76|14.73|9.72|12.16|10.17|9.44|10.87|8.73|6.69|9.23|||||||||||||||||10.4|5.1|4.3||
2025-07-04 10:29:58|usa_0950|CHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.875|8.9688|8.719|7.75|7.532|6.4688|5.875|6.875|7.375|8.5|7.8438|8.1563|5.9688|4.5|5.9063|7.235|7.25|11.255|9|10.735|11.11|11.935|11.69|11.15|12.34|16.925|17.675|21.075|23.95|25.995|25.6|29.065|32.8|31.965|36.27|42.21|53.35|36.79|45.95|38.03|39.1|37.08|34.17|34.22|35.02|26.36|24.92|25.03|26.49|28.67|32.1|33.02|32.94|34.35|38.48|40.59|34.94|31.08|33.31|37.57|35.97|31.68|31.64|37.59|41.42|40.09|46.4|48.04|44.89|51.34|54.49|62.34|56.36|49.85|51.43|45.48|45.7|49.04|51.55|60.6|64.95|61.1|77.15|79.15|79.7|77.75|77.45|80.6|83.3|90.98|93.4|108.23|84.77|93.91|||||||||||||||||151.24|143.29|126.68||
2025-07-04 10:30:00|usa_0951|BRKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.688|23.313|19.24|14.68|20.62|11.3|6.99|4.44|5.4|4.368|3.42|4.67|4.85|5.68|4.99|3.58|4|3.69|4.01|4.19|4.95|4.46|5.79|6.03|7.86|8.27|8.25|7.12|9.1|10.16|12.01|14.98|4.42|5.04|6.36|10.19|11.81|13.04|12.25|13.41|15.74|18.69|18.84|14.23|11.86|16.03|14.78|12.07|14.53|16.71|17.2|19.73|19.4|21.86|20.89|20.4|19.03|18.74|19.76|20.12|22.84|24.69|26.75|22.32|22.89|24.15|26.92|28.67|35.22|30.65|31.02|35.44|31.94|37.94|42.31|43.17|49.86|44.36|41.52|42.21|||||||||||||||||57.95|47.22|36.7||
2025-07-04 10:30:03|usa_0952|CRS|price_second_month|0|11.4063|11.3438|12.75|11.5|10.6875|10.6563|9.7813|11.375|9.5|9.8125|8.4063|8.375|8.5938|8.5625|7.875|10.25|11.1875|11.1563|9.6563|11.2813|10.5625|11.9063|11|12.6563|12.2813|13|12.4375|11.75|12.9688|10.8125|9.9688|12.7813|12.375|12.375|11.9375|12.4375|11.7188|11.3438|12.25|12.375|13.1563|12.9063|14.4375|15.875|14.5313|16.3438|13.4375|13.5625|16.0625|19.0625|21.625|18.125|18.0625|16.875|17.75|18.25|21.625|22.4065|23.5625|23.6563|26.5|18.0938|17.6563|12.9688|14.25|11.4375|13.125|11.125|10.3438|16.25|16.5938|13.85|14.75|14.49|12.855|12.02|14.625|10.42|6.865|5.82|7.695|10.41|13.4|17.08|15.21|22.15|29.225|33.81|27|27.85|32.775|41.795|55.9|47.92|53.405|59.33|66.285|58.42|75.45|62.83|55.2|38.81|16.66|13.7|22.48|21.31|23.18|29.87|38.91|31.01|36.47|41.58|52.57|50.47|54.14|51.3|45.06|47.26|48.46|47.23|48.16|53.77|60.29|59.15|62.49|54.73|50.42|42.36|40.84|39|35.94|29.72|32.04|36.28|35.77|40.56|36.47|40.53|49.43|50.94|59.94|59.67|43.08|46.94|40.56|48.64|52.57|36.75|23.37|21.03|||||||||||||||||194.04|207.07|235||
2025-07-04 10:30:07|usa_0953|BAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.14|16.04|13.97|18.41|16.86|18.49|14|13|17.41|20.37|17.48|20.83|22.12|22.07|27.21|29.76|24.45|25.57|30.05|26.95|29.27|30.58|38.2|35.77|39.25|33.89|38|37.93|45.04|51.11|51.31|54.11|62.84|73.67|73.41|70.47|76.25|88.77|||||||||||||||||148.18|106.06|106.25||
2025-07-04 10:30:09|usa_0954|ERIE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||20.6667|38|38.75|31|31.75|29.5|31.25|30|29|30|28.5|26.375|27.75|27|26.625|32.125|30.75|28.5|30.875|25|27.1875|36.12|37.6562|38.48|38.7|42.53|44.23|38.9|36.36|39.39|40.63|40.49|47.69|44.17|49.03|52.18|53.43|51.8|52.59|52.71|52.83|50.21|50.79|54.65|56.41|55.65|55.49|53.24|50.49|50.62|45.06|36.31|34.43|33.88|37.72|36.67|39.13|44.43|50.85|61.95|69|70.39|73.53|70.19|76.11|70.99|63.7|68.06|72.39|78.55|75.66|70.28|70.61|76.42|76.82|87.29|91.56|80.72|87.82|91.55|98.18|97.23|102.1|107.02|118.61|117.21|120.45|121.81|115.67|113.9|126.33|132.8|165.29|201.02|225.18|169.3|159|180.24|212.63|||||||||||||||||440.56|428.07|358.51||
2025-07-04 10:30:12|usa_0955|AR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.34|62.03|57.48|51.47|39.41|40.3|21.61|21.27|22.8|29.03|26.35|24.79|23.98|20.64|19.34|18.76|18.81|19.04|18.87|13.13|9.64|6.75|2.8|1.99|1.65|3.48|3.49|||||||||||||||||32.69|36.7|37.45||
2025-07-04 10:30:14|usa_0957|DO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:30:15|usa_0959|OIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|5.1429|5.28|5.0286|6.2229|6.1429|7.3371|6.3429|7.2286|6.8629|7.28|7.7886|8.2914|9.6229|11.64|12.1943|13.2343|17.3029|18.7371|20.8971|19.1943|17.6857|17.5657|16.4514|21.5543|22.8571|18.72|24.3257|33.1086|29.9143|12.2571|9.24|14.0914|16.3029|20.9314|21.2686|22.2857|25|33.7486|42.6229|43.7371|37.76|36.2286|46.4114|38.9543|43.8686|38.9314|45.2457|57.24|51.1543|58.7829|56.4686|60.8229|61.87|56.03|43.29|41.42|28.62|31.43|23.89|31.68|31.28|33.5|36.8|30.5|21.85|22.65|24.6|36.4|34.15|21.99|18.3|16.87|13.79|15.79|7.91|4.15|4.88|||||||||||||||||5.5|5.44|4.35||
2025-07-04 10:30:17|usa_0961|PBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|29.2|21.97|28.85|25.2|29.9|27.7|29.8|31.41|26.75|28.1|40.94|27.36|26.37|22.07|25.21|24.49|19.37|23.82|31.7|29.31|47.65|52.09|38.89|31.07|27.72|23.7|31.3|22.39|11.49|9.17|||||||||||||||||31.49|21.43|19.05||
2025-07-04 10:30:19|usa_0962|SC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.79|18.59|22.53|24.55|21.31|17.69|10.05|12.86|12.36|13.54|14.78|11.52|14.38|17.05|16.35|17.85|21.35|19.45|20.38|22.55|25.77|23.47|25.6|17.28|17.64|||||||||||||||||||||
2025-07-04 10:30:21|usa_0965|ASNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:30:21|usa_0966|SPB|price_second_month|0|66.3554|81.8545|65.3867|77.9797|84.2762|77.011|64.9024|60.0589|47.4659|32.9355|36.3259|17.9208|16.9521|14.046|9.6869|13.5617|18.8895|21.7956|12.593|12.1086|11.6243|11.6243|10.1713|10.6556|11.14|10.1713|10.6556|9.6869|9.2026|5.8122|2.4217|4.8435|3.8748|3.6326|2.4217|4.8435|4.3591|3.8748|3.6326|3.6326|3.8748|3.8748|5.3278|4.8435|3.7779|3.681|3.0998|2.6156|2.6156|3.0031|2.9064|2.8091|2.8091|2.8091|2.7123|3.6813|3.2939|4.602|5.2796|7.9919|8.186|89.604|61.0276|74.5893|62.4806|46.0129|42.1381|38.7477|29.0608|24.7016|17.4365|14.5304|16.584|14.8404|17.204|21.2725|22.5511|21.3267|22.9309|27.5108|27.9138|44.4746|40.8788|39.5226|52.6968|47.9309|49.2018|55.0217|40.1116|46.8072|37.8177|37.5697|44.6373|41.9715|37.3218|42.8394|42.4055|42.7774|44.0794|43.7074|42.9634|42.7774|36.0353|37.6937|42.4675|43.6454|43.0874|45.5673|40.2976|36.1438|28.9523|33.664|39.1816|28.3943|29.1383|28.2703|29.5102|51.8289|53.0068|53.1308|53.4408|56.9746|74.3955|70.3658|73.4036|80.2852|85.0589|76.3794|81.3391|79.8512|84.8729|72.1637|81.4011|100.248|96.4662|113.9492|117.6069|97.8921|107.5635|97.8921|78.6113|86.85|49.38|54.17|52.67|55.87|62.52|53.89|47.32|59.6|||||||||||||||||91.95|77.44|57.77||
2025-07-04 10:30:25|usa_0967|AAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||1.5556|1.4444|2.037|1.5556|2.1112|1.8519|1.9815|1.8887|2.0741|2.222|2.778|2.6487|2.9633|4.222|4|4.1113|3.4447|3.4447|5.0367|4.9633|6.5185|5.7967|4.778|4.63|4|5.63|5.6113|5.352|4.4444|3.8519|4.0367|4.4444|4.7113|5.4253|5.218|4.6813|5.8967|7.5113|6.1807|6.578|5.2593|7.108|9.3247|9.422|10.4447|13.222|13.6933|16.1733|13.64|15.0733|14.7667|13.8467|17.4667|18|15.6067|17.8133|18.24|19.12|17.06|13.4067|13.08|14.9267|19.04|17.62|16.02|21.7133|17.4|16.7133|19.78|19.98|16.29|19.96|23.54|28.21|26.64|26.28|27.94|26.55|29.87|28.7|27.29|28.09|27.07|28.64|30.73|32.84|25.62|28.38|29.81|35.03|37.65|24.27|22.99|25.1|24.36|29.12|27.28|36.52|44.27|37.72|46.21|39.78|49.72|46.8|54.29|53.26|64.11|58.4|39.33|36.91|55.89|||||||||||||||||||||
2025-07-04 10:30:27|usa_0968|VSH|price_second_month|0|9.0532|7.9214|8.0118|7.2876|7.153|7.9285|8.1444|10.707|10.0097|11.2238|13.6193|9.1318|10.4857|10.1653|8.5162|10.7323|10.1729|9.2775|7.5092|9.6187|11.7172|12.7232|8.0488|7.8305|7.2762|6.722|7.3344|7.8887|9.495|7.1628|5.2749|7.4959|8.6619|8.6067|7.163|8.7731|10.8831|11.3273|15.8248|14.1591|15.5472|15.6583|14.4366|15.6029|16.4356|19.1009|21.2661|23.9872|29.3744|35.9809|31.0945|23.4313|24.5432|17.8785|18.6567|20.3229|25.9858|23.7645|18.8234|18.1011|19.8227|4.9751|6.7223|6.1301|9.8614|12.6969|17.139|25.4679|41.9035|35.8142|16.7688|15.9381|18.3013|20.7267|16.329|15.7338|21.8194|12.7221|12.5533|8.973|12.8287|14.6322|18.6656|19.9982|16.7644|11.3273|12.9797|11.5938|11.4605|11.4605|11.3983|12.8998|14.4367|12.4467|11.6382|12.6599|15.8315|11.7537|11.0963|8.1112|8.9552|7.898|3.8735|2.2655|4.9129|7.1695|6.441|9.1062|8.0401|7.69|14.26|17.45|15.87|11.4|9.89|12.26|10.62|9.56|9.7|13.19|14.56|12.25|12.93|14.14|14.92|16|13.87|14.24|13.02|9.88|11.92|11.84|12.96|14.16|15.15|15.85|16.35|17.7|21.9|18.4|21.2|23.8|20.85|21.92|15.24|15.83|19.89|18.7|16.26|15.99|||||||||||||||||19.1|17.14|14.07||
2025-07-04 10:30:31|usa_0970|AXTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|33.68|28.2|29.2|24.94|27.87|28.62|26.42|29.59|31.3|29.35|37.55|30.8|31.19|30.59|25.03|27.05|24.37|26.92|28.51|26.76|23.11|24.12|||||||||||||||||40.46|36.21|30.8||
2025-07-04 10:30:33|usa_0971|COMM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|26.49|25.86|22.19|30.76|30.87|28.17|28.41|24.94|31.15|29.52|36.23|38.05|36.65|32.78|36.44|38.71|29.41|31.56|18.1|23.82|16.7|9.7|13.69|11.395|9.66|10.31|||||||||||||||||4.77|6.35|6.04||
2025-07-04 10:30:35|usa_0972|DLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.4|15|20.57|22.2|21|28.54|33.72|33.7|34.33|51.46|46.07|47.42|41.31|29.82|29.97|36.06|40.03|43.77|52.74|64.23|53.76|63.29|51.37|46.74|32.36|31.15|39.54|43.98|34.97|32.93|31.67|35.54|32.34|35.69|41.49|41.38|46.4|44.38|40.14|39.74|30.91|34.41|39.23|47.45|50.41|46.7|49.65|51.08|48.76|62.92|63.54|61.82|68.68|68.35|65.2|61.18|61.12|69.48|73|61.25|69.11|||||||||||||||||78.32|81.61|74.26||
2025-07-04 10:30:38|usa_0973|IBKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|29.4|34.49|31.99|26.76|17.99|14.05|14.84|18.96|17.03|16.65|16.87|16.02|18.31|15.54|17.16|15.02|14.65|15.9|14.43|13.75|15.15|14.86|15.53|17.1|24.31|21.8|23.01|23.65|27.32|32.53|35.89|36.92|41.8|33.65|40.18|35.21|36.71|38.26|35.11|41.28|56.21|67.87|77.78|62.16|51.91|53.17|53.46|47.2|47.94|51.1|40.53|51.895|||||||||||||||||47.7725|51.1|52.42||
2025-07-04 10:30:40|usa_0974|ROVI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:30:41|usa_0975|ZNGA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|6.09|3.08|2.51|3.52|3.42|2.88|4.41|5.21|3.41|2.88|2.6|2.3|2.85|2.44|2.55|2.14|2.61|2.64|2.88|2.7|3.6|3.74|4.05|3.46|4.32|4.17|3.62|5.03|6.13|5.72|6.26|6.99|8.09|9.18|||||||||||||||||||||
2025-07-04 10:30:42|usa_0976|LPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.2|421|432.2|380.4|347.4|400.4|524.2|577.2|550.6|543.8|469.4|325.2|254.4|276|201.4|234.8|91.6|242.2|249.8|275.8|276.6|243.6|238.6|203.4|167.8|185.2|166|87.4|72.4|58.8|48.2|44|24|19|15.64|||||||||||||||||||||
2025-07-04 10:30:43|usa_0977|GLNG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|7.53|11.02|11.7|16.19|13.48|13.97|15.75|14|12.17|13|11.62|13.11|13.18|13.72|13.01|12.94|17.97|19.1|19.86|19.09|19.96|16.96|5.73|5.8|6.72|10.18|13.06|11.42|13.02|9.96|13.91|18.26|31.86|31.13|41.53|45.16|35.2|39.59|39.09|37.04|35.08|38.76|36.21|34.26|46.75|64.55|41.52|31.32|49|33.3|28.43|16.15|17.4|20.61|21.77|27.17|25.23|21.19|25.17|27.52|33.45|24.25|25.25|21.93|18.64|13.37|12.91|12.25|7.52|9.98|||||||||||||||||39.37|38.34|41.16||
2025-07-04 10:30:45|usa_0979|BOKF|price_second_month|0|||||||||||||||||||||||||||||||||||0.0555|3.7761|4.6646|6.8858|6.8858|10.5509|9.5512|9.5512|10.995|11.5503|9.8845|9.7734|9.7738|9.7738|10.0486|9.9396|10.4402|8.9962|9.6636|9.5511|11.7731|13.1051|14.9387|17.3255|18.326|21.8227|21.9904|19.1036|21.1016|20.4352|22.4343|19.158|18.9359|13.7716|14.4935|15.8817|16.3815|20.5463|23.3361|27.7014|28.9185|29.2022|32.9814|31.3979|30.9549|30.6061|35.1068|38.466|37.6408|39.4175|38.05|42.9|48.8|40.57|45.22|46.99|47.57|45.87|49.09|52|53.89|50.13|54.28|50.93|54.74|51.72|58.23|43.56|46.39|30.1|40.56|45.24|46.48|45.98|50.55|44.44|46.7|51.35|53.01|49.2|54.85|53.68|55.75|57.57|55.04|59.43|65.1|64.09|63.3|64.73|62.78|67.38|64.45|59|64.68|63.28|68.85|48.87|63.74|69.07|80.32|82.46|80.53|80.48|89|94.45|100.95|102.55|84.3|90.44|74.93|76.14|83.34|72.4|50.94|56.14|||||||||||||||||118.87|108.96|94.42||
2025-07-04 10:30:48|usa_0980|AMD|price_second_month|0|12.125|15.875|17|14.125|15.8125|19.6875|13.875|16.625|13.25|13.25|13.9375|15.5625|13.3125|9.6875|7.8125|10.875|10.8125|11|4.625|6|7.5|5.6875|3.75|4.125|5.1875|4.3125|3.75|4.125|5.25|2.6875|2.1875|4.0625|6.75|6.1875|7.1875|9.1875|7.875|5.0625|8.9375|10.875|14.3125|16.1875|9.5|10.75|13.5|14.5|12.625|15.125|16.5|16.875|10.25|9.6875|8.8125|6.375|12.125|17.9375|19.875|18.7188|10.9063|11.7188|9.7813|6.5938|13.8438|8.9688|9.25|10.3438|14.125|19.5625|40.7188|37.625|15.25|21.5|28.25|13.55|13.6053|13.5|11.4283|8.85|9|5.49|7.28|11.29|17.97|15|15.55|11.43|21.28|17.45|16.4|20.77|26.18|38.67|30.89|24.99|21.57|15.07|14.27|13|9.76|7.21|6.88|6.29|2.36|2.18|4.54|4.36|7.01|7.91|8.57|5.61|7.29|9.21|8.68|6.83|5.69|7.35|6.08|3.72|2.2|2.49|4|3.27|3.64|3.71|4|4.17|2.79|3.11|2.28|1.81|2.36|2.14|4.57|7.4|8.91|14.46|11.19|13|10.89|12.11|13.73|25.17|21.3|23.53|27.41|31.45|39.15|45.48|53.8|90.82|||||||||||||||||137.175|99.86|110.73||
2025-07-04 10:30:51|usa_0981|KN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|33.54|20.85|19.07|19.5|13.89|15.98|11.41|14.62|13.9|15.98|18.93|17.04|14.8|16.22|14.44|14.57|17.62|15.24|16.3|15.89|19.61|22.01|16.75|14.62|15.36|||||||||||||||||19.46|16.59|16.41||
2025-07-04 10:30:53|usa_0982|ANF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|8.063|8.813|13|14.938|22.188|20.75|22|30.75|46|44|34.375|24.25|14.9375|10.375|19.75|15.5625|33.17|45.52|19.04|26.65|30.14|23.99|23.7|19.25|30.21|26.93|27.71|24.17|33.58|38.25|31.35|44.71|55.95|68.98|47.06|63.47|55.18|55.7|70.74|70.31|76.19|77.19|80.5|81.85|77.32|67.91|39.47|23.07|23.3|26.97|33|35.36|44.38|30.69|36.39|58.05|55.05|67.38|65.63|47.99|52.31|30.58|38.79|45.44|47.56|44.32|38.62|33.59|39.44|42.31|40.49|28.22|21.87|22.14|21.81|27.63|31.67|16.95|16.85|12|11.43|12.42|14.02|19.03|22.93|26.71|19.21|19.02|25.49|15.82|16.14|17.4|9.13|9.86|15.35||||||||||||||||139.9|149.47|76.37|82.85||
2025-07-04 10:30:55|usa_0983|NAV|price_second_month|0|98.75|91.25|142.5|108.75|65|87.5|76.25|108.75|85|86.25|73.75|86.25|97.5|78.75|56.25|73.75|81.25|78.75|40|58.75|61.25|52.5|48.75|61.25|51.25|50|40|35|41.25|31.25|20|35|37.5|31.25|27.5|40|28.75|18.75|20|28.75|27.5|23.875|25.125|24.125|16.625|16.375|12.875|14.5|15.5|13|10.875|10.125|10.375|9.625|9.5|9.625|16.625|24.8125|22|30.375|30.1875|21|25.875|43|49.375|48.625|37.1875|32.75|32.125|37.5|32.5|25.02|29.09|34.27|36.59|42.52|35.51|25|30.86|23.63|30.82|44.73|43.1|46.6|37.9117|35.78|41.15|39.46|30.51|31.96|28.37|29.35|26.58|22.94|31.99|40.55|64.8|55.98|51.95|56.45|75.95|55.5|21.85|28.2|39.81|43.24|33.01|39.16|54.18|41.88|51.18|61.98|65.87|41.4|37.23|41.78|27.94|21.98|20.41|24.83|35.87|34.27|40.19|37.5|34.27|37.71|35.8|29.11|26.48|17.84|14.51|8.41|11.25|14.04|30.76|27.03|25.87|34.16|40.71|37.32|37.44|43.57|32.04|38.37|31.11|23|32.65|36.31|25.14|31.98|||||||||||||||||||||
2025-07-04 10:30:57|usa_0984|COTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|16.42|14.85|16.58|18.02|20.14|22.31|24.56|28.32|28.92|29.41|25.75|26.95|18.71|18.84|18.94|16.53|17.09|19.32|13.59|12.74|8.34|11.27|13.01|8.8|11.54|10.45|4.28|3.92|||||||||||||||||7.39|5.69|4.93||
2025-07-04 10:30:59|usa_0985|SPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1419|19.8843|20.2313|24.4347|30.4779|34.9694|41.7852|69.6442|44.9083|55.8686|61.1785|15.8708|19.9171|18.5749|16.8856|14.4566|12.2632|7.3985|6.711|8.7145|11.7001|13.8149|9.0288|5.12|5.3885|3.3522|3.2017|2.6157|7.7979|14.8625|14.9083|21.5212|22.5884|21.089|24.7687|17.9398|18.2017|21.2003|14.6006|14.6399|13.4548|11.4775|6.567|4.498|5.6176|5.3361|5.8337|5.6504|4.904|5.7813|4.5308|4.6879|4.0528|5.0546|8.8848|4.9629|6.9991|4.5962|7.3527|||||||||||||||||2.01|1.47|1.39||
2025-07-04 10:31:02|usa_0986|PPC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|7.54|6.26|6.64|7.83|4.97|3.1|5.01|6.54|8.56|5.29|6.97|8.845|12.24|15.27|16.49|17.37|25.09|29.87|32.3|27.43|27|20.23|20.53|23.35|24.87|23.11|18.3|20.38|23.04|29.24|36.21|25.2|20.33|18.42|19.84|20.08|26.91|30.05|31.73|22.755|20.94|16.11|||||||||||||||||51.61|54.39|49.16||
2025-07-04 10:31:05|usa_0987|UNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:31:06|usa_0988|BTU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.12|32.93|40.71|43.11|40.77|31.14|31.01|24.88|17.39|9.6|6.45|3.15|2.35|||||||||||||||||23.85|13.79|13.16||
2025-07-04 10:31:08|usa_0989|MORN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|31.52|42.73|41.69|37.43|43.82|49.62|47.06|63.11|73.69|67.7|69.86|63.7|31.87|32.71|40.97|43.6|47.3|45.08|47.81|42.85|49.89|55.58|59.27|59.66|56.74|59.87|57.1|59.28|63.61|70.55|68.68|78.03|84.34|81.51|70.325|67.61|66.78|77.36|76.87|85.14|79.48|78.07|83.8|83.15|72.85|80.23|72.98|82.03|92.52|93.45|116.64|138.8|115.21|126.39|136.58|161.58|155.31|146.9|141|157.01|||||||||||||||||354.15|313.72|308.42||
2025-07-04 10:31:10|usa_0990|MRC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|28.03|29.53|33.2|25.4|30.84|24.91|28.65|24.97|22.39|13.04|15.05|10.91|14.39|10.49|14.19|15.03|18.72|20.21|18.32|15.64|15.38|16.53|20.95|20.6|15.73|18.04|15.55|12.02|13.71|9.19|6.14|5.71|||||||||||||||||13.97|12.17|12.41||
2025-07-04 10:31:12|usa_0991|SEAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.59|29.82|34.14|31.15|20.47|16.88|20.77|21.43|17.1|17.66|19.67|17.46|13.03|17.08|19.27|17.81|12.89|11.62|14.63|17.69|28.72|28.48|25.67|31.77|29.34|29.17|29.76|20.07|19.65|||||||||||||||||||||
2025-07-04 10:31:14|usa_0992|BRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|21.68|23.67|24.18|25.4|24.85|22.92|24.79|23.49|25.25|28.44|24.84|23.34|17.98|18.64|18.24|15.54|15.68|18.22|16.5|17.64|17.65|18.14|21.93|19.64|11.71|11.94|||||||||||||||||30.07|27.96|25.41||
2025-07-04 10:31:16|usa_0993|SERV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:31:17|usa_0995|MBI|price_second_month|0|||||||||||||||||||4.1667|5.1667|5.4583|6.0833|5.9583|7.2917|8.0833|9.4583|10.25|9.4583|12.2917|12.3333|8.375|10.75|11.5417|12.0417|14.5|16.5417|17.5|18.8333|21.4167|21.9167|21.3333|25.2083|22|20.1667|19.125|20.4167|17.5|20.6667|21.0417|22.6667|25.6667|25.3333|25.375|27.1667|33.7083|32.5417|35.7917|37.75|41.9167|48.7917|49.7083|37.4167|43.1667|41.0417|45.5417|34.5833|33.3333|25.5833|38.5417|43.8333|45.9167|50.6533|52.75|54.01|50.93|58.45|56.11|45.96|45.48|38.13|50.05|56.46|58.12|65.79|55.39|57.27|59.96|58.6|55.93|57.97|61.78|58.74|57.13|61.63|69.65|66.5|66.55|60|36.51|12.97|6.96|16.22|5.85|2.74|6.45|6.72|3.46|4.82|7.45|9.34|9.99|11.21|8.8|7.76|9.7|10.78|8.97|10.88|8.94|9.67|14.25|11.83|12.89|13.55|11.76|10.43|10.32|9|9.02|7.02|6.57|6.86|7.2|8.06|10.39|10.32|8.19|10.06|8.42|7.99|8.18|10.27|9.31|9.93|8.87|9|9.33|7.8|7.08|8.11|||||||||||||||||6.89|6.07|4.41||
2025-07-04 10:31:20|usa_0996|MCY|price_second_month|0||||||||||||5.9688|5.5313|6.125|4.5625|6|4.2188|5.125|3.625|3.3125|2.9375|3.1875|3.0313|3.4063|3.7188|4.0625|4.2188|3.5625|4.2188|4.2813|4.75|7.5|8.3125|7.2188|7.6875|8|8.75|11.5625|13.875|16.1875|16.125|17.25|14.75|14.4375|15|14.125|14.188|15.625|17.125|18.875|23.625|21.875|21.875|22.5|28.5|30.688|36.625|43.75|50|56.75|63.813|36.5625|41.875|34.875|36.0625|30.25|23.375|22.6875|25.5|27.4375|38.5625|34.2|36.6|39.3|43.75|43.2|48.25|45|39.5|36.21|47.38|43.68|47.58|51.1|50.24|50.15|56.7|54.86|55.2|58.73|59.3|55.9|55.95|50.27|53.45|53.3|56.09|52.68|51.89|45.6|50.86|50.94|45.49|26.96|33.14|37.15|36.94|41.06|43.21|39.22|42.94|41.14|41.67|39.51|44.98|42.88|43.6|38.29|41.62|38.87|44.78|43.88|48.07|45.3|47.15|51.23|55.16|54.53|55.68|50.86|51.75|52.58|52.57|54.3|58.4|58.63|56|57.47|54.88|45.64|47.11|53.9|56.65|52.97|57.65|53.5|48.98|43.31|40.23|44.73|||||||||||||||||78.96|53.93|64.48||
2025-07-04 10:31:23|usa_0997|LBRDA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.27|53.58|52.52|52.61|48.34|57.8|67.5|70.05|84.26|87.13|100.25|86.66|87.38|69.2|80.45|85.13|89.8|99.41|100.87|117.12|131.7|124.43|138.73|||||||||||||||||84.67|81.53|92.9||
2025-07-04 10:31:25|usa_0998|ARMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.21|25.83|26.1|30.4|31.65|31.79|30.51|33|31|33.29|37.91|35.06|35.74|37.03|40.04|42.58|41.71|39.1|40.95|38.06|32.27|31.73|40.01|43.88|39|27.8|24.87|||||||||||||||||40.69|37.05|40.5||
2025-07-04 10:31:27|usa_0999|APAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.36|47.99|61.72|62.91|57.4|55.89|52.71|48.01|44.27|41.46|39.65|27.39|32.76|26.15|29.8|30.4|28.3|30.2|39.3|33.75|32.45|33|27.23|26.07|24.95|25.74|29.88|30.71|29.59|38.55|||||||||||||||||48.79|42.22|40.3||
2025-07-04 10:31:29|usa_1000|GEF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|14.75|14.25|13.75|15.25|15.4375|17.4375|18.4375|18.5|16.5|14.25|13.5|12.875|12.875|14.719|15.0625|14.219|15|14.0625|13.3125|15.05|14.2225|16.37|17.775|15.41|13.72|12.395|8.99|11.07|13|17.315|17.36|19.875|20.94|27.625|35.445|31.475|29.29|33.08|33.505|33.025|41.08|58.95|55.07|58.55|60.49|66.8|66.39|62.79|65.1|30.12|32.13|41.94|55.05|54.07|54.92|56.91|59.06|62.83|64.63|64.77|43.51|44.66|55.21|42.05|43.98|45.38|52.59|51.37|50.79|51.98|51.73|53.94|43.81|48.09|39.27|38.42|31.49|31.1|32.68|39.42|49.46|54.12|55.49|56.2|58.66|61.48|50.75|55.91|54.37|33.66|41.25|31.47|38.04|44.77|30.1|33.19|36.22||||||||||||||||62.66|61.12|54.99|64.99||
2025-07-04 10:31:31|usa_1001|LC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.55|95|60.85|62.9|42.3|22.25|27.05|28.3|28.2|27.5|30.7|22.55|15.75|16.65|18.15|17.15|15.65|15.65|12.79|13.55|11.13|5.52|5.33|||||||||||||||||16.64|12.79|10.03||
2025-07-04 10:31:33|usa_1002|PINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|33.45|29.96|31.97|34.57|36.61|37.56|34.36|34.84|31.91|31.14|31.65|30.14|31.73|34.52|32.93|29.21|33.15|32.72|44.06|38.99|35.96|37|34.46|35.83|30.33|34.02|32.31|||||||||||||||||22.9|18.18|22.98||
2025-07-04 10:31:35|usa_1003|TDW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|25.11|28.97|32.19|23.78|23.38|22.48|15.25|14.88|13.74|4.77|6.87|||||||||||||||||51.72|45.62|39.71||
2025-07-04 10:31:36|usa_1005|TFSL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.58|12.23|12.46|12.25|11.9|13.04|11.13|11.93|11.38|11.12|12.9|13.83|9.17|8.18|10.32|10.25|8.6|9.05|9.35|9.37|8.53|8.2|10.53|11.05|11.37|11.72|11.76|13.34|14.23|15.12|14.11|14.78|16.57|18.53|16.67|18.45|18.44|18.68|17.38|15.74|15.05|15.31|15.08|15.38|15.4|15.6|17.27|17.17|17.75|20.42|22.18|15.99|15.1|||||||||||||||||14.14|13.19|13.21||
2025-07-04 10:31:38|usa_1006|SABR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|18.74|21.76|26.24|25.89|29.48|27.26|28.11|28.15|25.85|21.67|22.43|18.48|19.82|22.97|24.44|26.11|25.57|22.79|20.12|23|22.495|19.25|8.1|7.02|||||||||||||||||3.91|4.13|2.52||
2025-07-04 10:31:40|usa_1007|TMST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.67|36.74|29.48|30.24|15.57|10.31|6.99|9.08|9.85|15.8|21.12|13.1|14.83|15.02|16.36|17.69|13.91|11.04|12.88|7.66|5.14|5.89|5.31|4.08|3.94|||||||||||||||||||||
2025-07-04 10:31:41|usa_1008|CNA|price_second_month|0|7.3333|7.0834|7.1667|8|7.4584|8.875|9.8333|12.4167|18|18.2501|21.125|23.4167|21.5834|21.4167|18|20.4167|16.7501|20.4167|17.5416|19.7501|18.625|18.3333|20.3333|19.625|24.2501|29|33.2083|24.6667|25.375|22.1667|20.5|28.7501|27|27.5834|29.875|27|28|29.4584|31.2501|31.2501|30.4167|29.2501|25.1667|23.0834|22.0834|20.3333|20.7084|24.6254|28.5003|31.9582|38.7076|38.7497|33.3333|33.4997|35.8331|37.0829|34.1252|37.8131|40.8325|47.9792|50.4167|36.625|42.75|33.9375|43.4375|36.375|39|26.9375|35.6875|39.6875|37.1875|37.81|39.83|27.77|28|29.01|26.6|27.41|24.78|22.99|24.28|21.75|23.39|27.5|30.02|24.1|26.11|28.77|27.58|28.97|34.05|30.92|32.58|34.67|38.5|41.06|50.82|41.96|35.44|26.65|30.39|28.04|13.76|7.96|14.51|24.47|22.75|24.59|26.08|26.02|25.82|29.44|30.54|24.41|26.16|28.21|28.45|26.12|28.23|31.54|34.17|35.28|41.52|41.49|40.18|38.77|38.72|41.83|38.66|35.98|36.74|28.97|32.86|33.31|38.27|42.88|45.6|49.06|54.38|51.06|46.98|44.9|46.92|43.22|44.96|47.13|44.72|41.58|30.23|32.17|||||||||||||||||50.44|48.97|47.91||
2025-07-04 10:31:44|usa_1009|VEEV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|26|24.31|28.83|26.41|25.7|27.94|23.41|28.95|24.94|34.02|41.68|41.3|50.96|62.41|55.9|55.7|71.47|75.37|106.68|87.55|126.86|157.16|151.31|140.66|156.37|234.42|280.99||||||||||||||||209.87|210.25|231.63|287.98||
2025-07-04 10:31:46|usa_1010|OCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||116.8935|154.7227|140.0409|191.4314|230.3899|271.047|216.2774|175.0512|119.1477|83.5728|81.3141|60.4209|59.2915|53.6447|54.2094|53.6447|49.6919|67.7617|85.5605|85.8315|67.9424|60.2628|62.7022|31.2608|24.3942|29.7248|37.9466|45.5359|62.0698|93.963|108.9699|81.8562|83.5728|73.3634|67.039|61.2566|77.7001|88.7227|98.3901|135.7945|141.1251|105.0759|129.4701|81.043|48.9692|54.2094|56.8295|60.6242|70.8336|78.5133|110.6775|141.75|142.05|153.6|169.5|136.35|132|160.35|175.65|206.25|194.4|241.95|225.15|372.45|515.7|566.85|624|758.7|825|561.6|509.25|394.95|351|141.15|153.45|107.85|96.15|80.85|25.95|54.45|76.35|66.15|39.6|43.5|47.4|54.6|67.35|62.55|33.75|30.3|25.5|26.85|22.5|18.7499|11.0879|18.58|||||||||||||||||||||
2025-07-04 10:31:48|usa_1011|RES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.3933|0.4449|0.3998|0.4127|0.4901|0.6448|0.5739|0.7996|0.7609|0.7029|1.1156|1.3799|1.1671|1.3606|0.9608|0.7996|0.6319|0.9286|0.7802|0.7093|0.7867|1.0962|1.1349|1.3155|1.3155|1.8963|1.5539|2.0214|1.9753|1.8436|1.5868|1.6593|1.3788|1.5407|1.5868|1.3235|1.4802|1.8041|1.9951|3.5885|3.437|2.9175|4.5827|6.558|6.2785|6.9304|6.0563|6.6667|6.6445|7.5467|6.1289|4.9333|5.8533|6.6533|8.1022|3.8222|2.5911|4.6|4.0622|4.2933|5.4933|5.0178|7.2489|13.0222|13.0533|16.7867|17.2667|13.0133|10.6733|10.38|12.25|11.56|16.18|12.59|14.28|17.67|18.41|22.09|22.77|13.29|13.44|14.46|11.62|13.25|13.57|14.75|15.33|20.08|20|18.79|19.41|24.04|19.64|16.42|13.68|13.08|10.75|7.44|5.31|3.86|3.44|3.18|3.13|||||||||||||||||6.44|5.58|4.44||
2025-07-04 10:31:51|usa_1012|SD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.19|17.08|18.11|14.06|14.67|16.02|9.8|8.23|7.55|4.35|3.52|2.07|1.59|1.72|||||||||||||||||11.73|11.7|9.81||
2025-07-04 10:31:53|usa_1013|KOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|25.25|25.6|26.35|26.17|26.66|26.87|25.2|25.68|26.48|26|26.33|25.98|25.85|25.41|24.65|25.1|25.31|25.09|25.15|24.235|23.32|25.04|24.835|23|18.96|22.45|23.68|24.88|25.57|25.4|25.4599|||||13.88|12.37|14.01|10.55|9.61|11.76|10.61|10.53|10.08|10.76|10.66|10.45|9.97|9.6|8.9|8.9|7.11|7.44|3.94|5.23|5.9|5.03|6.14|7.17|6.89|8.01|5.39|7.43|9.13|5.68|5.94|6.16|6.32|6.95|3.05|1.81|1.6|||||||||||||||||3.94|2.81|1.66||
2025-07-04 10:31:55|usa_1014|GPRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9|74.71|43.88|53.41|47.03|19.32|12.11|10.27|14.86|9.83|9.4|8.3|9.11|8.63|5.38|5.62|6.27|5.08|6.21|6.78|3.87|3.9|3.67|4.35|4.64|||||||||||||||||1.23|0.7464|0.663||
2025-07-04 10:31:57|usa_1017|CLF|price_second_month|0|2.8594|2.8594|3.0469|2.5938|2.5781|2.6719|2.2031|2.625|2.4063|2.5|2.25|2.2188|1.8438|1.1563|1|1.3281|1.7969|2.5|1.8125|1.9688|2.4063|3|3.0313|3.7344|4.0469|3.9688|3.8438|3.7188|4|3.1875|3.0938|3.3125|3.8438|3.9844|4.4688|4.625|4.2969|4.0781|4.4063|4.2969|4.2188|3.7031|4.1406|5.3281|4.4063|5.2188|4.3907|4.9063|4.8595|5.6563|4.8907|5.5625|5.0157|4.875|5.5313|5.375|5.2813|5.211|5.3907|6.4219|6.6172|4.5625|4.7578|4.6328|4.625|4.0078|3.6563|3.1172|3.1797|3.1406|2.4766|2.2437|2.5375|2.1|2.1138|2.0913|3.5737|3.29|2.5938|2.635|1.8875|3.2375|4.825|7.3937|5.8613|8.3438|12.1125|20.0875|14.6575|17.77|23.8225|21.5125|18.405|18.235|24.02|28.16|44.145|38.135|45.1|59.73|106.7|101.22|23.75|15.43|27.25|25.31|44.06|56.4|55.86|61.19|68.34|97.07|90.7|82.85|67.81|63.48|47.78|35.84|28.75|25.46|18.04|20.87|25.01|20.03|15.68|15.07|9.12|6.84|5.31|3.97|2.24|2.16|4.28|5.7|8.81|10.66|5.89|8.36|6.66|7.03|8.46|10.05|9.28|11.09|8.7|7.94|7.99|5.81|5.22|6.58|||||||||||||||||12.45|10.84|5.83||
2025-07-04 10:32:00|usa_1018|MIK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|23.23|27.77|26.67|23.1|22.54|22.6|29.31|25.02|25.32|21.09|19.26|22.39|19.35|23.01|19.2|17.01|16.97|13.58|9.29|5.03|8.18|4.35|3.94|11.09|||||||||||||||||||||
2025-07-04 10:32:01|usa_1019|ANAT|price_second_month|0|20.125|18.625|22|23.125|23.375|25.5|28.875|32.875|32.5|35.5|35|36.75|38.5|49|43.75|42.5|32.5|39.5|23.75|29|30.5|33|31.875|35.125|38.5|36.75|35.75|33.5|35|34.5|28.75|33.25|35|34|36.5|40|40.25|41|45.25|56.5|54.75|54.5|54.75|52|47.0625|51.5|47|50|63.25|57.375|61|68.25|65.75|69.25|75.25|82.5|83.25|97|96.5|97|106.75|90.25|83.75|75.25|71.25|70|66.375|58.5|54|61.5|69.75|73.0156|72.3|78.91|79.02|89.21|100.81|76.25|88.532|78.29|85.64|85.99|83.47|94.41|93.81|95|101.65|109.14|115.4|111.02|117.14|114.44|116.05|115.04|114.17|127.25|143.94|126.05|119.55|113.45|110.27|95.45|73.82|42.31|79.26|86.37|108.52|108.54|104.28|76.56|79.52|81.27|80.4|74.96|71.7|72.1|68.32|70.69|68.99|80.37|99.88|104.97|115.55|113.49|114.5|113.84|114.78|104.75|103.21|99.29|107.36|101.67|119.51|116.82|120.5|120.1|117.53|115.71|125.35|116.9|119|128.34|127.61|147.19|113.37|114.07|118|98.36|75.15|75.01|||||||||||||||||||||
2025-07-04 10:32:03|usa_1020|INOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|20.98|17.89|18.7|18.59|15.63|15.45|11.2|13.6|13.35|15.8|12|10.3|11.8|13.3|12.8|14.09|16.26|18.29|19.57|18.89|24.22|||||||||||||||||29.216|30.0327|31.7195||
2025-07-04 10:32:05|usa_1021|ZAYO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:06|usa_1022|RYAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.96|25.09|18.57|16.08|6.87|11.49|7.01|12.95|12.3|13.88|12.55|17.39|13.65|19.05|20.37|17.91|20.81|14.75|14.98|6.84|3.02|3.87|2.4|1.93|3|||||||||||||||||8.81|7.7|3.85||
2025-07-04 10:32:08|usa_1023|FI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.64|23.43|20.25|19.93|16.48|20.22|14.24|17.11|13.02|16.01|11.7|11.96|12.2|7.38|6.3|6.15|5.23|7.68|8.87|7.35|6.67|5.76|4.4|5.33|3.56|1.99|2.39|||||||||||||||||220.96|235.69|162.79||
2025-07-04 10:32:10|usa_1024|AVX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:11|usa_1025|TMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.92|26.09|21.12|19.83|19.34|19.28|19.51|18.91|17.43|13.42|14.9|17.78|20.37|20.13|23.49|19.85|24.5|23.92|21.5|19.43|16.91|18.24|20.36|23.06|23.71|25.7|20.01|25.03|||||||||||||||||73.87|61.64|56.28||
2025-07-04 10:32:12|usa_1027|CVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|24.4|13.32|3.7|4.84|8.87|9.25|7.77|8.32|7.37|7.77|11.5|20.99|20.53|28.47|17.08|27.21|29.29|29.52|43|56.11|70.38|42.07|35.8|37.24|45.69|48.7|48.65|41.49|38.62|42.59|47.63|26.86|20.08|14.62|17.95|22.92|21.23|21.58|31.39|29.62|45.14|38.18|36.3|42.58|44.38|39.78|45.29|28.42|22.11|18.24|||||||||||||||||19.35|18.42|23.39||
2025-07-04 10:32:14|usa_1029|USM|price_second_month|0||||||||||||||||||||||16.5|18.75|28.25|36.5|34.375|30.5|25.75|27.125|16.125|18.75|18.125|22.5|20|19.375|24|19.875|18.75|22.375|22.25|26.75|33.875|31.125|28|27.625|31|31.25|33.375|28.75|35|35|36|31.625|30.25|28|26.25|27.5|30.25|32.75|30.125|30.688|28.438|37.688|42.125|48.25|56.3125|118.875|66.9375|62.25|73.5625|56.5|59.28|61.1|51.75|44.4|38.8|37.18|31.45|29.5|24.35|26.25|27.96|34.6|41.35|35.61|40.25|44.25|50|47.04|54.88|50.8|54.95|60|59.95|67.32|71.75|79.37|97.25|82|63|62.63|52.3|39.43|34.4|41.53|36.51|37.26|36.63|41.51|41.92|45.78|49.98|49.4|43.24|43.72|43.14|37.39|37.95|34.85|36.79|39.7|42.78|44.37|36.09|42.95|37.72|38.49|37.93|39.1|36.92|41.69|41.4|37.78|37.22|37.63|37.39|39.96|38.68|37.84|38.59|35.92|42.76|55.86|46.69|43.55|35.99|33.91|31.41|31.51|36.38|||||||||||||||||63.46|65.58|61.97||
2025-07-04 10:32:18|usa_1030|CCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.82|19.75|26|28.25|29.5|24.42|26.4|23.26|20.68|17.71|6.15|3.87|3.84|6.6|9.14|9.6|8.59|10.05|13.12|15.15|14.48|11.47|11.05|13.04|6.55|5.1|6.54|7.55|8.57|7.55|9.12|10|7.93|6.97|7.79|9.76|11.32|8.16|5.69|3.53|6.25|7|5.95|4.8|3.65|3.95|4.25|4.8|4.45|4.55|5.23|5.22|5.21|2.6|2.36|2.07|0.9366|1.1|||||||||||||||||1.51|1.25|1.07||
2025-07-04 10:32:20|usa_1031|EPE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:21|usa_1032|ANET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.58|73.74|66.35|68.75|72.05|74.68|65.96|73.29|79.69|95.53|118.99|147.22|177.95|234.21|269.74|251.65|297.87|238.48|274.97|253.34|223.78|196.27|205.99|222.35|219.43|||||||||||||||||101.455|93.05|86.64||
2025-07-04 10:32:23|usa_1033|VRTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.94|49.9|50.71|42.05|34.3|38.44|31.59|38.78|51.3|46.85|56.95|44.2|27.9|27.1|24.25|33.8|47.95|30.35|35.8|18.71|15.51|18.2|12.13|12.06|17.83|||||||||||||||||||||
2025-07-04 10:32:24|usa_1034|VEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.44|31.94|25.18|24.23|24.27|18.57|25.41|34.56|23.1|23.37|29.48|28.73|32.15|27.29|32.3|32.28|24.23|27.92|36.64|39.35|50.6|52.35|55.53|43.08|||||||||||||||||||||
2025-07-04 10:32:25|usa_2_0000|ADNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.13|66.93|69.66|79.66|63.57|52.94|46.42|23.22|20.07|18.07|19.94|22.47|24|18.18|17.39|||||||||||||||||19.23|15.83|15.59||
2025-07-04 10:32:27|usa_2_0001|AGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:28|usa_2_0002|AGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.06|42.02|41.89|37.38|43.72|45.32|48.7|52.83|48.52|53.1|49.88|50.38|49.27|50.58|49.29|49.03|56.57|42.08|49.48|||||||||||||||||||||
2025-07-04 10:32:30|usa_2_0003|APLE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.53|19.99|18.29|19.7|18.35|20.19|18.79|17.99|19.39|16.99|19.21|17.9|15.87|16.79|16.1|15.5|16.19|13.73|10.63|9.96|||||||||||||||||16.11|14.81|11.59||
2025-07-04 10:32:32|usa_2_0004|APTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8027|24.1643|24.9516|28.4695|32.1381|41.7284|45.1709|48.3286|55.6491|58.9659|58.6393|60.2055|66.0351|72.183|58.8235|72.8196|53.9488|56.9222|58.9743|53.1363|63.7653|72.5348|79.6124|85.4755|91.33|96.47|92.05|71.09|83.31|68.61|82.68|94.68|77.98|73.63|85.34|||||||||||||||||55.53|65.12|66.81||
2025-07-04 10:32:35|usa_2_0005|APY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:35|usa_2_0006|ARD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20.62|19.81|18.58|17.23|16.1|13.01|12.5|14.75|17|18.71|18.27|12.27|15.3|||||||||||||||||||||
2025-07-04 10:32:36|usa_2_0007|ARNC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|||||||||||||||||||||
2025-07-04 10:32:37|usa_2_0008|ATH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.08|49.25|53|48.6|48.05|44.84|50.18|44.28|44.17|42.31|37.8|45.09|43.13|28.85|37.38|||||||||||||||||||||
2025-07-04 10:32:38|usa_2_0009|BF.A|price_second_month|1|4.2354|4.2979|3.9855|3.3359|3.2485|3.567|3.6857|4.2166|4.4479|4.5977|5.566|6.6342|7.4838|6.2657|7.0528|8.9518|5.75|5.2|4.0501|5.9833|6.1333|6.3001|7.2834|8.0167|8.3001|10.1167|10.9|8.6334|9.1667|8.1834|9.35|10.4|10.1333|9.5334|11.2334|10.1333|10.6334|11.5001|10.9|10.5|11.1001|10|11.6334|11.3667|3.7|3.6833|4.1333|4.4835|4.4|5.1501|4.9835|5.3667|5.2333|5.1333|6.0501|6.3168|6.4333|6.4501|7.0333|6.9833|7.7667|7.5|9.3|7.1917|7.95|7.7667|7.1917|6.9|7.05|7.1917|8.9|8.3333|8.74|8.5333|8.5267|9.7067|9.3467|9.0867|8.9333|10.284|10.7333|10.8427|12.9267|13.4667|12.8133|12.4773|13.536|14.68|17.0667|16.4667|18.9173|20.8667|19.1467|20.632|17.9813|18.4213|20.216|20.8|19.9573|18.464|20.2747|18.9333|13.3333|10.6933|12.32|13.6187|15.024|16.7467|15.52|16.416|18.5115|18.1253|19.2|18.1227|21.1387|21.7787|25.3333|25.004|24.6|29.44|27.064|26.472|29.508|35.572|36.936|35.676|35.104|36.312|44.568|42.796|44.044|42.676|43.212|39.8|37|37.656|39.44|44.552|53.792|53.33|48.86|50.8|47.42|51.17|55|59.75|62.77|51.38|57.57|68.68||||||||||||||||48.08|37.69|33.47|27.47||
2025-07-04 10:32:42|usa_2_0010|BHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.01|55.61|46.4|42.37|39.35|40.95|37.37|34.65|41.29|37.91|31.58|31.41|||||||||||||||||52.27|59.31|59.81||
2025-07-04 10:32:44|usa_2_0011|BHGE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:44|usa_2_0012|BKI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.32|34.91|28.45|34.5|39.31|37.35|38.4|39.55|42.5|44.85|47.65|50.4|53.3|45.34|52.29|57.14|61.59|62.81|70.97|74.38|82.24|||||||||||||||||||||
2025-07-04 10:32:45|usa_2_0013|BKNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0012|409.8758|372.0007|335.6257|235.5005|166.5003|13.7813|16.125|31.5001|32.7601|24.8401|22.02|24.3|13.86|9.9|7.86|22.5|38.69|18.36|23.02|24.2|20.88|23.94|22.25|25.02|21.31|24.06|24.55|28.56|32.65|39.95|52.41|61.5|79.26|107.69|114.02|131.65|100.66|62.82|68.87|105.28|146.62|210.88|211.21|193.44|291.48|407.85|457.2|490.92|535.22|481.07|632.76|660.08|590.12|635.58|695.91|798.03|934.61|1147.09|1357.79|1178.06|1250.71|1153.88|1237.48|1208.5|1248.64|1264.32|1110.68|1256.63|1416.55|1535.42|1724.13|1827.94|1813|1759.19|2034.04|2071.56|1935.7|1780|1890.03|1752.23|1916.81|1838.03|1792.54|1557.43|1834.44|||||||||||||||||5201.98|5016.01|5518.93||
2025-07-04 10:32:48|usa_2_0014|BPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:32:48|usa_2_0015|BRK.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|22.16|24.06|26.76|29.26|30.4|37.1|48.4|46.26|44.4825|47.84|47.48|40.88|37.3|32.4|37.94|39.94|41.42|45.74|45.4|46.36|45|48.68|50.2|49.5|47.4|41.8|47.86|50.84|56.02|62.26|59.44|57.32|55.6|60.079|56.2|56.4|58.7102|57.68|61.27|63.62|70.638|72.658|72.678|79.65|91.54|95.5|86.76|77.102|67.2|52.3|58.6598|65.2|68.06|76.25|70.32|78.79|80.3|84.96|78.16|73|72.75|78.45|79.65|84.01|88.5|99.77|112.28|115.01|116.58|114.73|127.52|134.9|147.81|149.17|143.63|141.36|135.54|128.56|143.71|150.23|158.66|171.42|165.48|180.35|182.56|207.2|195.95|209.75|207.07|205.29|201.69|203.41|217.96|206.34|180.34|208.33|||||||||||||||||483.02|513.83|503.96||
2025-07-04 10:32:51|usa_2_0016|BWXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3807|23.2625|20.0711|16.3718|15.3986|18.6901|17.7599|17.5882|17.717|18.912|21.3949|22.3752|23.2911|23.4342|23.1766|20.8654|21.2017|22.2106|23.4056|24.86|30.32|30.99|35.17|39.06|39.54|46.44|48.2|54.13|60.96|62.96|67.78|61.32|45.22|53.03|47.95|56.12|60.85|60.76|58.79|58.47|||||||||||||||||130.85|103.97|125.6||
2025-07-04 10:32:54|usa_2_0017|CABO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.23|449.78|408.5|489.99|535.93|598.89|625.42|715.49|751.14|688.74|680.96|657.89|839.6|899.29|961.11|1139.4|1277.74|1534.84|1665|1788.38|1829.49|||||||||||||||||420.22|260.18|146.33||
2025-07-04 10:32:56|usa_2_0018|CBRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3733|8.9667|12.2667|12.82|15.45|18.5|22.6366|24.86|21.19|32.21|37.02|36.08|30.1|21.12|20.64|22.43|13.47|5.05|3.58|7.3|12.11|10.82|13.32|15.82|15.96|19.19|24.59|26.43|14.68|15.13|18.78|17.01|18.14|18.25|23.84|23.39|21.72|24.44|27.35|29.61|31.78|33.74|34.76|38.72|32.47|34.99|25.8|29.85|29.47|29.16|35.49|34.41|35.97|42.75|44.9|46.59|48.08|42.75|50.12|47.22|52.8|57.56|60.07|39.09|47.01|||||||||||||||||139.99|141.94|125.02||
2025-07-04 10:32:58|usa_2_0019|CC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|6.15|4.79|9.58|13.19|24.72|35.08|39.99|47.9|53.31|51.08|49.78|45.44|28.26|38.89|22.67|12.99|16.14|14.13|13.6|20.49|||||||||||||||||21.74|14.95|10.13||
2025-07-04 10:33:00|usa_2_0020|CDAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|40.12|48.4|51.67|56.97|60.05|73.09|65.28|75.02|||||||||||||||||||||
2025-07-04 10:33:02|usa_2_0021|CDEV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.575|16.34|18.81|15.48|16.7|19.8|19.08|18.58|19.4|15.78|9.07|8.09|4.82|3.09|2.37|1.175|0.762|||||||||||||||||||||
2025-07-04 10:33:03|usa_2_0022|CMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||0.7408|0.7408|0.5926|0.5926|1.1852|1.0864|1.0617|1.1605|0.8396|0.8889|1.284|1.58|2.0244|1.8764|2.0244|1.432|1.5311|1.8764|1.0369|1.3089|1.3827|1.284|1.7036|1.6791|1.4813|1.284|1.1111|1.1111|0.9877|1.0124|1.2347|1.7533|1.5556|2.7654|4.6876|3.9489|4.0987|4.1978|5.7778|4.7467|4.0059|3.9941|3.9259|3.7215|4.2815|4.6815|5.1111|7.4311|8.8771|10.6267|13.6445|8.8222|8.0711|7.5556|5.9556|6.3333|6.1645|7.3778|7.9511|6.4578|7.7689|5.2222|4.8356|4.1867|4.0978|5.9645|5.8133|6.2889|8.1422|8.9156|7.4267|6.4667|9.0089|9.8711|10.2445|11.08|10.9645|13.46|14.56|17.38|17.7133|21.2867|23.5|26.45|36.67|32.04|33.75|34.97|43.32|44.17|45.79|54.3|64.57|58.65|67.19|75.4|80.09|82.11|72.72|78.54|105.03|116.31|129.78|95.19|90.43|86.27|67.71|87.95|77.98|70.08|42.92|50.28|||||||||||||||||||||
2025-07-04 10:33:05|usa_2_0023|CNDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|16.17|16.64|15.31|18.9|19.1|22.86|12.82|15.28|9.17|6.23|6.25|3.43|2.77|3.66|||||||||||||||||3.73|3.54|2.24||
2025-07-04 10:33:07|usa_2_0024|DOCU|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.95|52.57|40.08|51.84|49.71|61.92|74.11|92.4|172.21|215.24||||||||||||||||62.09|89.94|81.4|77.89||
2025-07-04 10:33:09|usa_2_0025|DVMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:33:09|usa_2_0026|DWDP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:33:10|usa_2_0027|DXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0192|73.5202|84.5569|103.98|89.99|90.06|60.58|66.93|49.7|31.82|36.94|23.92|17.68|19.46|||||||||||||||||22.5|18.37|15.2||
2025-07-04 10:33:13|usa_2_0028|EAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.64|15.85|14.42|10.24|12.19|14.09|8.16|6.84|6.66|||||||||||||||||1.96|1.17|0.9962||
2025-07-04 10:33:16|usa_2_0029|EHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||50.315|43.125|59.065|75.315|87.5|87.5|80.94|94.065|100.94|113.125|124.69|131.25|135.315|141.875|94.69|67.19|58.125|66.875|40.94|28.75|24.375|31.875|30.625|69.69|79.6|63.5|90.4|73.6|59.55|70.75|26.95|20.35|17.9|1.5|16.15|20.95|23|24.25|27.2|28.5|29.45|26.55|26.5|18.65|24.4|21.65|24.3|23.85|24|20.76|18.26|19.83|16.08|18.73|17.99|9.84|7.85|11.84|15.61|17.54|17.3|19.86|16.26|18|24.21|28.07|21.39|17.28|20.36|19.14|22.9|21.99|24.12|29.29|31.46|35.79|32.68|35.12|39.39|41.13|43.46|43.16|42.7|35.19|35.23|40.32|40.71|41.67|42.32|45.33|45.75|49.95|53.26|64.75|81.59|75.21|63.14|58.92|60.79|70.71|74.84|73.25|65.24|||||||||||||||||102.94|100.14|120.9||
2025-07-04 10:33:19|usa_2_0030|EQH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|19.68|19.12|20.55|20.77|24.74|21.4|19.11|21.19|||||||||||||||||48.23|55.02|52.87||
2025-07-04 10:33:20|usa_2_0031|EVRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2|56.9|59.98|55.49|57.96|64.89|63.29|69.58|59.89|51.21|||||||||||||||||64.63|68.91|66.41||
2025-07-04 10:33:23|usa_2_0032|FDC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:33:24|usa_2_0033|FHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.66|31.68|27.58|27.34|29.82|27.79|29.21|28.63|26.02|27.27|25.81|24.39|28.54|26.48|17.25|16.53|||||||||||||||||27.61|26.91|23.88||
2025-07-04 10:33:26|usa_2_0034|FND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|38.47|46.3|47.79|37.52|31.43|37.81|36.36|46.16|47.15|56.8|51.75|72.62|||||||||||||||||112.21|96.63|71.69||
2025-07-04 10:33:27|usa_2_0035|FOX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.71|32.8|34.98|30.45|28.78|27.8|||||||||||||||||44.73|54.07|50.28||
2025-07-04 10:33:29|usa_2_0036|FTV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9907|46.2232|48.205|52.9711|54.1835|61.3913|64.2175|62.0351|70.0205|63.6071|68.0388|64.0503|58.2306|60.505|58.7741|51.3155|58.9915|||||||||||||||||59.7634|59.9216|52.8778||
2025-07-04 10:33:30|usa_2_0037|FWONA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1895|25.3111|28.4601|25.4372|23.6179|25.8223|25.8148|27.2544|26.6084|24.5508|28.371|23.9398|19.48|21.51|31.6|30.11|30.79|37.42|35.69|31.57|30|35.07|28.82|31.73|37.18|38.15|43.25|37.76|34.55|37.42|||||||||||||||||80.9|89.12|88.12||
2025-07-04 10:33:32|usa_2_0038|FWONK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6922|28.4053|27.6806|25.228|28.3614|24.3788|18.95|21.38|31.43|30.7|31.85|38.89|37.41|32.93|31.22|37.09|29.82|32.18|37.67|39.99|45.36|39.79|35|40|||||||||||||||||88.36|96.43|96.53||
2025-07-04 10:33:34|usa_2_0039|GDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|31.23|29.68|32.53|32.32|36.22|36.85|41.7|43.88|48.78|59.81|72.13|80.27|65.26|76|75.28|64|68.44|72.51|75.24|83.02|||||||||||||||||197.57|179.5|182.15||
2025-07-04 10:33:36|usa_2_0040|GDI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:33:36|usa_2_0041|GLIBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|49.45|45.87|53.3|59.72|60.91|70.47|74.26|66.53|81.25|||||||||||||||||||||
2025-07-04 10:33:38|usa_2_0042|GTES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|18.24|14.73|16.46|11.66|8.24|11.85|11.31|10.12|11.91|||||||||||||||||22.16|21.64|21.15||
2025-07-04 10:33:39|usa_2_0043|HEI.A|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7825|7.6595|7.3114|6.656|6.9632|4.7718|3.9117|4.1779|3.6045|4.0141|5.8327|3.2768|4.1583|4.3581|3.2768|2.841|2.6411|2.4084|2.451|3.67|4.6694|3.9977|4.4302|4.25|5.5935|5.2265|5.682|5.777|6.1637|8.7654|8.1625|9.6961|10.4497|10.2793|11.6064|12.9794|13.4087|13.2579|9.8533|9.1947|9.1095|6.76|9.5191|11.1411|11.3738|12.8319|11.1084|13.9592|15.6754|18.1371|16.1178|14.4056|16.4495|16.4045|13.1154|12.3331|13.0253|13.9264|15.5197|20.8773|21.6934|21.8624|20.2189|20.7258|24.2381|25.4566|25.2006|22.4358|23.2397|24.023|26.496|30.6688|34.2784|37.5296|38.816|48.736|52.032|70.75|75.4|74.3|59.98|84.06|99.94|98.49|89.62|76.5|89.62|85.79||||||||||||||||203.76|186.08|210.97|258.75||
2025-07-04 10:33:43|usa_2_0044|HGV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.71|35.77|36.02|39|43.16|39.38|32.61|31.16|32.37|25.11|32.28|34.77|27.79|22.23|20.57|||||||||||||||||42.39|42.9|38.17||
2025-07-04 10:33:44|usa_2_0045|HPE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8716|10.4211|10.357|13.421|13.5725|13.788|13.1181|14.85|14.67|17.56|15.17|16.55|12.81|15.26|14.96|14.59|15.96|10.53|9.47|9.13||||||||||||||||20.46|21.35|15.43|20.45||
2025-07-04 10:33:46|usa_2_0046|HUBB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.62|108.3|119.08|117.39|121.97|109.39|116.29|109.78|94.94|99.29|96.07|106.27|108.43|111.45|118.62|115.68|112.06|125.71|131.05|110.12|125.41|110.16|120.19|117.41|123.79|148.84|136.57|120.84|145.86|||||||||||||||||460.09|371.59|389.58||
2025-07-04 10:33:49|usa_2_0047|IAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9934|38.0789|35.96||
2025-07-04 10:33:50|usa_2_0048|IGT|price_second_month|0|0.1953|0.1992|0.1934|0.2071|0.2305|0.2442|0.2071|0.2598|0.1758|0.1582|0.1367|0.1367|0.1621|0.1641|0.1602|0.2207|0.1719|0.1797|0.127|0.1797|0.2129|0.3477|0.3281|0.3477|0.4356|0.4942|0.4024|0.4375|0.5235|0.5391|0.461|0.7617|1.4297|1.7422|2.2188|3.6641|3.4375|4.7188|6.125|7.4219|9.3125|9.5313|7.5625|7.0938|5.5625|5.8438|4.156|3.5|4.031|3.563|3.094|3.688|3.969|5.125|4.875|4.375|4.438|5|6.25|6.0625|6.1719|4.8438|5.7656|4.75|4.4063|4.375|4.5|4.4531|6.7813|7.25|11.1563|13.5|15.3625|13.38|15.4975|16.88|15.6227|16.17|19.43|19.645|22.01|25.84|34.69|39.24|39.4157|28.85|35.35|30.46|28.18|27.72|29.35|35.77|37.23|38.68|43.78|41.26|40.19|38.17|43.66|45.15|35.66|21.43|10.71|8.82|17.36|20.92|18.89|17.55|19.57|14.6|15.48|16.46|17.24|15.26|17.06|15.02|14.3|12.29|13.87|15.94|17.88|18.89|17.49|15.09|12.55|16.86|17.03|17.84|18.09|16.98|15.53|14.78|18.96|22.83|25.78|27|17.75|20.37|27.49|26.5|25.14|21.04|17.21|17.25|13|11.98|14.85|10.64|8.43|11.13|||||||||||||||||19.23|17.73|14.71||
2025-07-04 10:33:54|usa_2_0049|INFO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.01|25.4|26.5|26.13|27.975|28.98|27.53|34.37|37.24|35.64|39.8|46.28|46.52|44.16|47.05|49.41|54.79|53.37|53.11|57.82|64.39|72.81|74.91|68.21|80.63||||||||||||||||||20.7147|20.8984||
2025-07-04 10:33:57|usa_2_0050|INVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|23|23.51|21.75|22.42|23.39|21.46|23.05|25.41|29.06|30.49|30.45|26.13|28.94|||||||||||||||||34.25|34.01|33.7||
2025-07-04 10:33:59|usa_2_0051|IONS|price_second_month|0||||||||||||||||||||||||||||||||||18.25|13.5|13.5|9.75|7.25|11.5|6|6.75|6.25|6.625|7.625|7|4.75|5|5.625|11.5|12.125|11.375|12.438|18.125|13.125|16.375|19.375|15.75|15.063|14.813|13.438|13.875|7.25|11.375|12.063|10.125|10.125|15.625|14.125|9.25|13.063|9.125|10.875|12|16.3|22.75|14.67|9.4|10.12|8.63|4.48|6.39|6.61|5.89|7.95|6.46|6|4.72|4.06|3.66|5.09|5.07|8.04|7.82|7.64|10.19|9.12|10.06|12.34|17.69|14.4|14.14|17.68|11.47|12.86|13.8|16.14|10.71|8.84|9.2|7.81|9.435|9.12|9.23|7.49|7.42|9.11|9.89|13.61|9.2|14.695|21.69|25.83|38.76|51|29.22|40.76|51.79|68.56|67.32|50.18|61.04|34.56|22.69|29.65|43.76|49.77|45.79|53.62|55.49|52.82|46.65|45.69|58.29|70.99|65.6|63.21|63.96|50.78|56.21|54.5|||||||||||||||||35.73|33.19|33.51||
2025-07-04 10:34:02|usa_2_0052|IQV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.26|43|53.26|51.26|55.85|57.75|64.49|69.27|71.01|69.16|61.65|67.89|77.14|80.93|77.39|85.5|95.79|101.31|98.33|100.48|125.91|125.07|142.46|136.61|153.66|147.96|150.06|143.5|156.94|||||||||||||||||200.84|188.8|140.33||
2025-07-04 10:34:03|usa_2_0053|JBGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|32.74|37.09|37.81|39.08|40.23|39.99|37.76|39.91|40.06|31.09|27.79|||||||||||||||||17.09|15.34|17.1||
2025-07-04 10:34:05|usa_2_0054|JEF|price_second_month|2|0.486|0.4457|0.4338|0.4552|0.4481|0.5926|0.8534|0.7922|0.7495|0.721|1.0387|0.9534|0.9344|1.2427|1.4609|1.3281|1.2807|0.8727|0.9486|0.7969|0.9107|0.9866|1.1383|1.3186|1.404|1.4799|1.5937|1.6696|1.6411|1.4419|1.6602|2.0017|1.8972|2.5613|3.5858|3.7376|4.2309|4.8001|7.1717|5.9574|6.6214|6.4506|6.4127|5.7487|5.5211|5.9007|7.0578|6.7923|8.5945|8.3669|8.5376|7.8925|7.1338|7.1716|7.9684|9.2206|10.0553|10.5106|10.5297|11.3648|10.0934|9.2965|9.1068|9.3345|6.5834|7.1147|6.4506|7.0767|8.1012|7.551|10.1237|9.7291|9.9143|8.7972|8.7364|11.0647|10.2391|11.3865|10.6216|11.5656|11.7781|12.7495|14.9321|14.9564|15.6303|17.9556|16.4878|15.8367|18.0086|19.5613|23.8916|27.6618|25.0709|24.0146|24.9161|27.4478|34.2415|46.1349|40.2246|46.6449|40.771|24.4426|14.498|19.3337|22.3116|20.4629|20.3354|23.0492|20.1169|23.1494|29.6152|35.2068|30.6625|24.4335|25.2804|22.6394|19.7435|20.6724|23.1767|28.9153|25.1148|26.5283|25.5829|23.8886|23.1304|22.2598|21.2208|22.2504|22.0164|18.7308|15.5014|15.6137|17.0927|17.4765|22.3253|23.7669|24.366|23.6826|25.3395|22.5032|22.6998|20.0975|19.4797|19.255|19.9664|18.67|21.64|13.72|16.2|20.35||||||||||||||||63.98|76.89|46.73|56.94||
2025-07-04 10:34:08|usa_2_0055|KDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.15|15.93|15.29|22.1|27.39|27.31|28.42|37.11|36.82|36.63|35.8|41.2|38.07|35.57|38.12|41.1|44.99|44.66|43.2|47.46|44.9|48.47|51.65|57.85|62.49|74|78.79|76.44|75.02|89.44|92.09|91.4|93.17|89.45|93.44|92.59|90.79|89.46|116.25|120.63|23|27|27.48|28.84|26.75|30.99|28.92|26.93|29.3|||||||||||||||||32.65|33.52|33.67||
2025-07-04 10:34:11|usa_2_0056|KHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.47|72.82|83.19|87.97|84|93.08|92.46|81.93|81.09|67.05|58.84|58.22|51.12|34.95|29.06|25|30.47|26.07|30.39|34.76|||||||||||||||||31.97|30.71|26.73||
2025-07-04 10:34:13|usa_2_0057|LEN.B|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0833|41.299|42.3284|45.5196|38.2255|40.7941|52.0784|48.951|61.1765|52.098|56.6569|49.8529|38.598|43.5784|49.5686|39.7059|32.1765|21.1667|11.7255|16.8235|10.8039|3.8431|5.7745|7.8333|7.4314|10.2255|12.5882|15.2059|11.6765|11.8529|16.6961|14.9216|14.5196|11.9804|16.8725|19.9706|22.2549|28.2745|32.4216|31.4706|26.7157|29.1078|31.2549|32.549|30|34.6863|35.402|36.8922|42.6373|41.5|33.0588|37.2549|38.3627|32.6765|35.2549|41.5196|44.1667|48.0686|50.64|43.45|45.29|33.75|35.46|41.64|36.89|48.91|52.51|34.56|51.11|63.43||||||||||||||||152.3702|125.79|103.37|105.62||
2025-07-04 10:34:16|usa_2_0058|LGF.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|27.26|29.33|34.43|28.44|23.58|23.93|18.79|15.4|13.95|9.88|9.57|7.97|7.98|9.53|||||||||||||||||||||
2025-07-04 10:34:18|usa_2_0059|LGF.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|25.22|27.83|32.76|27.2|22.23|22.91|17.5|14.52|13.24|9.33|8.92|7.39|7.59|8.55|||||||||||||||||||||
2025-07-04 10:34:20|usa_2_0060|LSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||23.375|24.875|26.75|26.125|27|28.375|30.875|29|30.375|30.5|29.5|27.3125|22.25|25.5|23.375|24.9375|22.875|20|18.9375|20.75|19.4375|18.125|22.09|24.51|26.8|29.09|28.91|30.72|30.55|28|27.16|30.05|31.03|34.53|37.95|37.61|39.65|42.24|40.93|44.59|46.4|49.6|52|47.17|54.08|58.5|58.22|53.28|45.11|43.71|38.55|44.19|38.5|27.16|21.18|24.16|29.39|32.32|31.73|36.03|37.77|36.03|38.8|41.96|40.64|41.64|47.51|49.35|56.85|61.79|60.84|64.87|66.27|66.74|73.99|76.8|77.27|85.02|92.02|91.21|89.73|100.49|106.44|108.27|90|81.23|88.63|74.9|73.59|89.81|78.56|92.52|97.6|97.64|97.6|96.28|105.96|109.52|107.91|97.48|105.43|||||||||||||||||||||
2025-07-04 10:34:22|usa_2_0061|LSXMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|36.24|39.33|41.28|44.15|40.81|41.95|45.87|46.71|39.79|40.53|36.93|39.44|47.99|44.83|36.37|36.05|||||||||||||||||||||
2025-07-04 10:34:23|usa_2_0062|LSXMK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7572|35.187|38.2954|40.5186|43.3418|40.2333|41.0793|45.083|46.1159|39.466|40.1055|36.7117|39.0726|46.9618|43.932|36.22|35.88|||||||||||||||||||||
2025-07-04 10:34:24|usa_2_0063|LULU|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.945|23.935|15.565|14.53|11.875|3.645|3.185|6.615|12|15.42|18.115|18.775|22.13|34.445|38.605|56.55|59.01|48.64|72.89|63.86|75.01|73.38|63.88|63.88|74.46|59.7|48.74|40.49|44.3|54.77|65.74|64.8|54.72|52.37|60.33|69.87|65.69|64.44|62.93|55.04|58.95|79.4|81.48|126.79|158.44|122.66|144.35|177.31|195.36|231.17|154.86|295.13|329.37||||||||||||||||271.35|382.41|283.06|237.58||
2025-07-04 10:34:26|usa_2_0064|LW|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.44|42.67|44.28|50.62|58.6|65.85|70.05|78.05|71.1|68.55|67.54|77.02|91.66|60.16|62.42|72.11||||||||||||||||77.69|59.94|52.81|52.47||
2025-07-04 10:34:28|usa_2_0065|MIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|28.17|28.71|30.5|34.25|26.59|32.11|32.4|39.25|44.61|39.77|39.98|31.79|32.98|20.8|4.66|2.97|3.35|4.25|9.09|13.52|13.6|13.6|19.21|24.3|24.9|24.72|26.05|29.96|32.45|42.15|41.43|51.59|56.01|53.53|54.84|55.05|60.24|71.63|70.88|78.61|85.16|79.97|74.89|57.56|71.74|80.88|81.72|76.94|78.48|72.87|65.24|40.5|38.06|47.06|39.18|43.67|40.8|37.82|41.81|39.25|28.94|29.13|||||||||||||||||||||
2025-07-04 10:34:30|usa_2_0066|MTCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7031|111.68|||||||||||||||||32.74|31.71|29.94||
2025-07-04 10:34:32|usa_2_0067|NTNX|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|18.77|18.64|23.13|35.56|47.94|51.64|43.12|38.92|36.97|24.94|26.2|32.675|16.03|23.705|22.13||||||||||||||||59.25|61.18|69.81|76.44||
2025-07-04 10:34:34|usa_2_0068|NVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.96|25.02|27.42|23.65|19.61|25.07|26.37|19.17|19.5|||||||||||||||||78.31|60.34|65.8||
2025-07-04 10:34:35|usa_2_0069|NWS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|17.61|17.62|16.86|17.25|15.02|16.91|15.04|13.17|14.6|11.62|12.34|14.35|11.9|13.2|13.65|13.6|16.45|16.4|15.875|13.7|13.4|13.21|11.99|13.92|13.32|13.235|12|14.96|||||||||||||||||32.09|32.28|32.72||
2025-07-04 10:34:37|usa_2_0070|NXPI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|29.45|28.53|16.74|15.27|25.09|22.25|23.82|24.19|32.3|30.58|37.24|42|56.6|62.03|66.96|77.81|84.895|106.99|80.84|83.34|68.24|94.49|88.5|98.85|102.81|108.14|112.4|113|124.66|115.58|92.19|83.37|94.51|89.61|98.72|116.63|120.82|102.01|127.31|||||||||||||||||229.37|215.59|191.13||
2025-07-04 10:34:39|usa_2_0071|OKTA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|28.54|26.07|38.46|49.57|69.42|59.82|80.76|119.72|102.67|120.4|123.3|204.22|204.53||||||||||||||||74.34|78.8|105.22|99.97||
2025-07-04 10:34:41|usa_2_0072|OMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|24.24|32.95|39.65|38.45|46.79|41.89|49.14|23.74|31.26|30.28|19.66|28.02|22.91|27.11|25.73|30.66|32.77|36.65|29.27|33.78|31.12|35.36|43.31|40.44|25.62|28.97|||||||||||||||||57.35|53.74|51.84||
2025-07-04 10:34:43|usa_2_0073|OZK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3673|1.758|2.047|1.4766|1.3516|1.3906|1.1719|1.1328|1.2656|1.0547|1.0234|0.918|0.7188|0.8594|1.1625|1.4112|1.5156|1.6806|2.8125|2.7875|3.0925|3.47|4.7488|5.0875|5.2488|6.12|5.815|6.55|8.7725|8.6375|8.025|8.33|9.215|8.89|8.04|8.105|8.2|7.5125|7.275|7.6225|7.0275|5.9125|6.43|5.6425|6.8375|5.3225|6.39|5.8775|6.7375|7.335|8.55|9.185|9.4825|10.73|11.7575|11.135|13.25|14.675|14.625|16.195|16.245|19.28|22.35|23.305|25.67|31.41|29.125|31.79|35.9|36.6|43.52|41.8|53.59|38.91|38.46|39.19|48.22|54.73|47.03|42.47|44.3|49.89|48.45|40.25|26.48|32.9|31.36|25.8|29.76|25.39|22.7|24.29|||||||||||||||||49.97|48.01|44.33||
2025-07-04 10:34:45|usa_2_0074|PEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|46.64|52.39|70.56|61.9|78.85|82.85|85|105.15|108.2|158.85|135.8|139.22|146.34|137.85|141.26|176.4|176.16|169.62|224.65|||||||||||||||||244.12|285.44|266.97||
2025-07-04 10:34:47|usa_2_0075|PK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|25.5|26.3|28.9|25.99|32.01|33.71|30.82|32.03|28.9|23.19|23.28|20.77|10.7|9.11|||||||||||||||||15.55|12.28|10.36||
2025-07-04 10:34:49|usa_2_0076|PS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|24.09|32.51|31.86|16.1|16.99|17.83|20.83|19.14|||||||||||||||||||||
2025-07-04 10:34:49|usa_2_0077|PSTG|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|13.3|10.6|13.7|11.51|9.71|13.19|16.15|16.01|19.38|22.98|26.89|15.63|20.94|15.51|17.29|17.06|12.55|16.5|15.39||||||||||||||||50.24|61.43|44.27|57.58||
2025-07-04 10:34:51|usa_2_0078|PYPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.12|35.48|37.79|37|39.89|42|51.06|61.77|73.25|79.41|81.6|92.09|85.81|95.98|111.74|107.45|106.2|109.66|147|201.67|||||||||||||||||86.77|71.05|70.28||
2025-07-04 10:34:53|usa_2_0079|QRTEA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6514|19.2555|20.3638|20.4992|15.9306|17.132|12.9272|14.2132|11.2098|1.7428|2.7411|4.9746|8.0034|8.6971|9.3063|10.4569|8.9255|12.9103|14.4078|14.5601|13.4095|13.0288|15.7614|14.6447|15.313|15.9772|17.3858|19.3739|18.8409|23.3587|25.1015|23.824|24.78|28.13|29.53|28.52|29.28|26.5|24.9|26.54|21.13|22.13|19.62|23.4|22.07|24.94|28.87|21.43|20.15|21.41|21.86|13.2|10.71|9.22|6.82|7.995|10.12|||||||||||||||||||||
2025-07-04 10:34:54|usa_2_0080|RIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||11|9.3125|8.6875|9.375|9.125|9.75|10.438|14.25|17.125|17.25|21.75|26.5|27.313|30.125|27.938|34.5|47.532|47.438|43.375|49.313|24.5625|24.6875|20.625|24.625|34|28.1875|39.4375|49.1875|59.75|39.875|48.13|53.45|28.9|28.3|28.01|38.1756|24.5|24.3|22.7|23.37|21.12|19.38|29.48|26.73|30.7|40.27|48.48|49.81|59.04|63.84|74.18|81.37|66.75|77.95|76.62|98.24|105.09|137.29|140.51|150.19|127.2|66.88|59.77|79.48|75.84|85.39|79.82|56.77|50.9|67.03|84.63|69.31|56.02|42.85|53.34|40.83|49.03|46.2|52.3|50.23|45.13|50.38|42.4|42.49|38.65|21.01|16.13|18.85|14.23|14.36|8.65|9.79|9.7|12.9|13.82|9.09|8.16|10.14|9.11|12.65|12.11|9.28|8.17|6.2|4.55|4.98|3.35|1.33|1.22|||||||||||||||||4.4|2.95|2.49||
2025-07-04 10:34:57|usa_2_0081|RVI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.72|28.99|31.13|31.92|36.99|35.51|27.79|11.59|12.71|||||||||||||||||||||
2025-07-04 10:34:58|usa_2_0082|SNDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.88|26.96|30.24|26.93|22.33|22.98|17.65|18.3|22.89|20|22.59|27.11|||||||||||||||||33.61|26.38|23.17||
2025-07-04 10:34:59|usa_2_0083|SPGI|price_second_month|0|5.6954|5.5313|5.5|4.9063|4.7188|5.7969|5.0938|5.6094|6.2813|5.5157|5.7813|6.9063|7.7188|7.4219|7.4688|8.7188|8.0625|9.8907|6.0782|7.2188|6.75|8.25|7.6563|8.0469|8.5625|10.0157|7.7813|6.625|6.8438|6.125|6.0938|7.0938|7.875|6.7813|6.4532|7.3594|7.6563|7.2344|7.5782|7.3594|7.25|8.5938|8.7188|8.8125|8.25|8.7032|8.485|8.813|9.25|9.8438|10.4688|10.9219|11.7188|10.3438|11.375|12.9688|13.6563|15.3281|17.1094|18.9063|19.5469|19.0625|22.375|27.3594|25.9375|25.8438|28.3438|25.4375|25.7188|30.9688|26.5625|29.48|32.07|29.625|28.2509|32.9|31.565|31.705|29.645|28.12|31.605|30.5|34.25|39.085|38.96|37.865|43.865|45.925|43.66|48.22|53.05|53.09|51.6|55.91|66.65|64.56|70.31|50.46|49.08|40.93|41.49|42.84|25|19.73|30.09|33.61|29.96|34.2|27.8|27.65|34.49|38.68|42.47|42.11|42.7|46.54|43.38|51.2|53.11|46.55|54.55|58.37|74.5|79.66|81.77|81.13|93.46|103.1|103.75|96.99|96.47|89.74|111.81|123.54|118.99|129.47|142.81|154.33|165.48|191.8|197.5|207.05|182.86|200.37|213.88|260.19|264.65|265.91|325.02|366.42|||||||||||||||||522.51|533.74|512.86||
2025-07-04 10:35:03|usa_2_0084|SQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.53|12.07|12.46|17.32|22.74|25.76|39.13|46.05|57.91|87.76|69.84|76.08|65.82|61.75|68.94|77.05|80.79|155|||||||||||||||||||||
2025-07-04 10:35:04|usa_2_0085|ST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.87|27.8|33.2|36.28|32.69|30.01|32.75|32.6|30.54|29.89|32.45|35.1|37.11|38.86|40.39|43.09|49.14|49.57|53.74|55.66|47.69|46.51|34.34|36.98|38.32|36.99|41.05|40.66|44.26|50.16|52.86|51.55|53.07|46.26|51.03|43.73|43.41|51.97|44.02|36.35|41.28|||||||||||||||||32.14|28.85|26.06||
2025-07-04 10:35:06|usa_2_0086|STAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|21.71|23.93|18.66|20.74|19.6|17.94|17.11|13.75|14.26|14.28|15.6|17.3|17.6|18.96|17.09|20.03|19.82|20.49|18.2|17.98|17.51|13.73|14.82|11.66|12.1|12.34|||||||||||||||||||||
2025-07-04 10:35:08|usa_2_0087|SWCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|12.69|11.54|7.7|8.74|12.68|16.28|15.77|16.96|18.55|17.09|||||||||||||||||||||
2025-07-04 10:35:08|usa_2_0088|TCF|price_second_month|0|||||||||||||||||||||||11.5835|11.1444|10.9953|10.9953|10.4182|10.6658|10.8251|9.5516|9.7108|9.7107|10.3475|10.5067|10.5067|12.3374|13.7304|17.9092|18.1079|16.7152|18.8047|18.9041|18.4066|17.5112|15.7203|15.9193|15.5213|16.8648|17.6105|22.3857|24.4759|23.8789|23.2819|19.999|21.7143|22.88|22.4095|22.2524|25.0728|28.9591|27.8073|22.8711|27.9718|21.9423|21.809|22.2088|22.6086|20.7634|21.7429|16.8458|15.7195|19.833|19.1964|21.4451|22.2365|25.0945|27.8069|25.5178|28.3598|26.1124|29.7143|31.5333|34.3238|34.3619|33.381|32.6762|39.9048|33.2|31.98|32.62|32.31|32.19|29.21|29.52|32.66|29|26.89|25.32|25.1|22.22|24.4|28.83|24.73|19.12|18.86|20.93|23.53|20.6|24.22|19.32|20.92|20.12|19.68|17.29|20.56|22.06|20.33|22.94|21.77|24.49|26.09|27.24|32.02|29.49|28.74|28.37|28.97|30.18|30.29|31.94|36.85|33.83|39.4|46.23|51.88|53.27|44.97|45.41|56.39|55.19|56.12|57.12|47.2|45.07|37.5124|38.56|42.49|36.44|28.92|26.88|||||||||||||||||||||
2025-07-04 10:35:11|usa_2_0089|TEAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|22.57|29.7|27.61|28.44|35.6|35.53|46.59|54.29|63.42|89.29|85.94|105.25|128.45|142.62|129.71|144.48|173.06|172.59|||||||||||||||||263.58|284.26|207.63||
2025-07-04 10:35:13|usa_2_0090|TPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.057|4.623|4.5012|4.1188|5.4413|6.6949|6.825|8.1025|8.2|11.4|13.695|19.19|19.675|21.1224|21.075|24.87|26.805|29.44|32.47|34.81|35.72|29.47|30.31|42.66|47.19|49.26|43.03|35.91|30.32|33.7|30.3|17.59|13.97|25.51|28.14|34.93|36.18|39.09|35.84|54.57|57.37|59.96|55.71|59.88|75.25|67.89|55.92|56.59|46.77|59.53|52.54|54.03|47.95|41.87|37.24|35.11|41.71|37.61|28.72|28.93|36.95|39.42|40.47|37.4|38.66|46.07|40.98|40.65|49.41|43.79|52.03|37.34|34.99|29|21.75|27.02|28.81|13.99|14.36|||||||||||||||||62.28|85.42|78.55||
2025-07-04 10:35:15|usa_2_0091|TRCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:15|usa_2_0092|TRU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.52|25.35|26.4|32.7|33.05|31.72|36.33|43.08|47.28|54.08|57.07|68.49|74.76|64.57|63.53|66.08|83.39|86.73|90.1|85.5|86.28|||||||||||||||||101.5|92.43|85.63||
2025-07-04 10:35:17|usa_2_0093|TWLO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|35.07|32.26|24.5|29.23|26.23|34.16|54.03|79.99|94.49|116.55|132.95|131.48|102.59|112.31|196.4|249.51|||||||||||||||||104.54|119.93|117.7||
2025-07-04 10:35:19|usa_2_0094|UAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.3025|4.3637|5.8187|5.9612|6.01|7.8937|5.9813|5.005|4.5938|3.99|2.56|1.765|3.0675|3.02|3.3037|3.2425|4.1175|4.4488|7.2162|8.2688|8.1475|7.8288|9.7888|10.315|12.595|14.1475|13.685|12.19|15.685|18.1125|20.4825|26.7975|25.395|34.72|36.245|37.515|39.43|42.72|44.84|40.545|37.73|43.59|30.9|21.78|19.56|16.78|12.88|17.14|20.66|21.65|21.8|21.28|22.8|18.75|19.1|16.5|9.05|9.76|||||||||||||||||9.71|6.81|6.71||
2025-07-04 10:35:21|usa_2_0095|UNIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|18.47|16.35|24.98|30.64|25.43|28.97|24.8|19.33|16.195|15.35|20.79|20.81|19.93|9.23|10.38|7.78|6.32|10.35|8.44|9.89|||||||||||||||||5.91|5.74|4.3||
2025-07-04 10:35:23|usa_2_0096|UNVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.12|19.01|13.9|18.66|20.67|24.37|32.2|30.42|27.26|29.24|28.81|27.55|27.89|21.66|23.58|21.57|18|23.68|19.53|15.2|18.24|||||||||||||||||||||
2025-07-04 10:35:24|usa_2_0097|USFD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|23.75|27.83|29.92|27.3|28.32|33.39|36.11|32.23|33.18|35.39|36.88|40.22|39.77|33.64|20.99|22.75|||||||||||||||||69.77|71.68|79.12||
2025-07-04 10:35:25|usa_2_0098|VER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.3|10.63|11.41|13|14.5|16.64|13.465|13.28|14.5|12.44|13.14|9.05|9.46|9.05|7.85|8.32|7.81|9.59|10.41|8.52|9.07|8.24|8.36|7.85|6.85|7.15|7.78|7.65|8.11|8.58|9.5|9.7|9.64|5.85|6.84|||||||||||||||||||||
2025-07-04 10:35:27|usa_2_0099|VIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:28|usa_2_0100|VICI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.94|20.93|22.08|21.23|22.38|21.8|24.89|25.06|20.06|22.78|||||||||||||||||32.61|32.49|31.71||
2025-07-04 10:35:29|usa_2_0101|VIRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|21.88|21.07|17.81|16.77|13.45|17.55|16.15|17.7|15.9|29.7|29.95|21.8|25.17|25.72|22.78|17.76|16.62|18.47|21.85|25.75|||||||||||||||||37.31|36.56|40.19||
2025-07-04 10:35:31|usa_2_0102|VSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:32|usa_2_0103|VST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|14.92|17.36|19.15|18.95|24.27|23.4|23.48|26.89|24.59|23.99|26.27|22.14|20.12|18.76|||||||||||||||||159.84|133.66|160.57||
2025-07-04 10:35:33|usa_2_0104|VVV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.09|22.7|22.06|21.35|24.35|23.25|20.44|21.44|21.09|19.41|17.44|22.11|22.98|21.38|19.03|21.14|||||||||||||||||39.71|36.88|34.59||
2025-07-04 10:35:35|usa_2_0105|WBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|17.9|18.37|19.6|19.96|22.05|21.78|19.47|21.99|13.82|15.98|15.6|14.73|17.25|13.25|6.38|7.37|||||||||||||||||||||
2025-07-04 10:35:36|usa_2_0106|WELL|price_second_month|0|11.3381|10.7446|10.6821|10.6821|10.0887|11.8379|12.6811|13.8369|14.9301|16.6791|14.25|15.375|16.875|18.25|16.25|16.875|16.5|17|15.75|16.75|16.625|15.5|11.75|12.5|14.625|15|14.625|14.25|12.75|12|12.375|15.375|16.625|17.625|17|21.125|19.75|19.25|21.25|22.5|24|24.25|23.5|24.75|24.375|22.5|20.875|22.25|22.25|17.75|17.875|22.125|21.5|22.375|24.875|24.875|24|26.125|25.563|26.9375|25.8125|23|22.625|23.1875|24.75|20.125|16.1875|15.5625|16.25|18.0625|16.875|19.08|22.74|24.76|24.97|27.2|27.95|28.4|27.85|25.76|29.76|30.04|34.92|37.76|32.2769|34|35.42|34.3|35.84|37.12|34.4|36.45|33.89|39.94|41.93|44.81|43.77|39.9|44.81|41.16|48.3|51.87|38|30.77|34.25|42.71|44.55|42.36|43.08|45.93|46.28|52.22|53.19|50.96|50.17|54.44|55.47|58.44|58.89|64.14|68.03|61.44|55.99|58.74|63.23|67.58|73.66|77.11|70.26|63.35|63.19|63.78|68.91|76.75|62.78|70.38|72.54|73.22|67.46|52.5|57.65|66.71|72.33|74.31|81.22|89.56|84.57|74.82|50.67|57.52|||||||||||||||||138.18|153.51|154.28||
2025-07-04 10:35:39|usa_2_0107|WFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:40|usa_2_0108|WH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.75|50.13|52.57|53.34|51.38|57.93|50.95|45.93|52.36|||||||||||||||||98.18|108.33|82.78||
2025-07-04 10:35:42|usa_2_0109|WLTW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1853|63.2051|71.8409|82.7018|80.9005|73.1389|67.9468|81.9336|74.0131|89.4038|101.4302|92.0528|90.8607|100.2647|102.9137|90.7812|87.523|98.0925|92.6885|91.2051|96.609|105.5627|108.1322|119.6024|103.1256|101.9865|88.5296|94.2514|84.7945|61.4038|63.9734|69.0065|68.2647|73.4038|74.8342|78.9137|80.7945|85.9336|103.6819|106.6487|103.6554|90.7547|95.0461|91.7349|96.609|91.9468|97.1918|105.6156|111.9732|117.2712|109.9335|110.8342|109.4302|113.4567|126.3308|127.1255|122.9401|122.6752|110.77|126.62|123.94|124.82|128.43|141.22|147.77|158.79|157.9|156.73|146.7|155.98|169.56|177.73|197.97|189.76|211.76|204.56|203.3|||||||||||||||||||||
2025-07-04 10:35:43|usa_2_0110|WP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:44|usa_2_0111|WRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.6055|50.0621|45.552|29.3878|39.61|48.54|50.89|53.72|55.05|56.14|60.26|66.11|59.03|55.71|46.56|38.6|33.63|33.48|40.66|32.72|28.87|30.84|||||||||||||||||||||
2025-07-04 10:35:46|usa_2_0112|WYND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2975|15.8861|16.6759|14.1847|12.763|10.0055|9.5994|8.4395|1.8729|2.0128|5.3209|7.3609|8.3763|10.4433|11.2241|10.4704|12.9751|13.8868|15.7101|13.0609|15.4303|19.8441|22.9265|23.1341|22.0374|25.9007|26.9928|26.5551|32.6116|31.2442|32.9682|35.9197|37.6212|41.4167|39.3316|33.4962|34.7508|31.709|30.4137|32.3769|32.8824|38.3613|45.1309|44.5488|49.802|54.5046|48.9626|45.24|41.69|46.83|41.31|42.89|49.28|49.15|32.32|27.63|||||||||||||||||||||
2025-07-04 10:35:48|usa_2_0113|XOG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:35:48|usa_2_0114|YUMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.59|37.85|35.14|41.01|43.32|39.41|38.47|35.83|41.52|38.7|43.18|44.49|43.81|45.09|55.07|||||||||||||||||46.55|49.41|43.65||
2025-07-04 10:35:50|usa_2_0115|ZBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.55|35.48|35.24|36.34|38.4|43.01|45.96|49.07|65.92|77.63|85.35|72.71|81.6|84.72|76.58|81.58|62.5|69.25|60.44|67.37|72.55|86.79|89.61|75.41|64.59|76.94|71.51|72.23|37|39.99|44.97|45.69|59.11|58.34|54.23|51.87|50.44|61.31|67.17|56.89|47.57|60.75|60.14|61.91|66.84|75.9|80.78|79.85|90.6|96|102.62|99.94|111.08|120.39|113.09|105.97|101.92|93.62|120.76|129.87|100.81|117.08|117.81|113.01|113.07|116.25|112.71|123.77|112.7|123.65|114.52|139.2|143.82|136.15|126.74|138.8|||||||||||||||||112.1|104.32|92.17||
2025-07-04 10:35:52|usa_2_0116|ZG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4633|9.87|13.06|13.7267|9.1733|13.71|18.8133|28.3933|25.6567|27.947|40.1333|48.9367|38.61|39.2267|31.12|24.84|26.41|21.76|29.24|34.23|35.32|33.63|43.9|39.78|40.82|47.54|57.38|47.89|36.23|43.71|41.18|32.4|40.01|58.14|58.65|82.63|||||||||||||||||81.53|74.39|66.17||
2025-07-04 10:35:54|usa_2_0117|CPRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|39.38|52.55|53.15|59.11|61.98|71.23|80.6|99.84|95.74|82.94|76.81|68.39|60.59|39.39|42.8|54.77|42.72|49.25|47.71|36.5|36.27|42.07|58.65|62.93|60.41|72.12|43.75|43.84|38.89|25.89|36.35|25.65|17.85|16.06|||||||||||||||||23.41|21.98|18.12||
2025-07-04 10:35:56|usa_2_0118|LIN|price_second_month|0||||||||||||||||||||||||||||||||||||||8.0625|8.25|8.5625|7.8125|7.6875|8.0625|9.375|10.1875|11.375|10.125|11.313|12.4375|13|14.5625|17.25|20.3125|20.1875|24.3125|24.375|26.3125|26.7188|21.9688|23.9063|24.6563|17.9375|19.0938|17.4688|24.4063|23.5|22.3125|16.875|21|22.125|17.9688|22.3|25.145|23.535|26.4665|28.95|28|28.015|29.5|26.425|29.995|31.91|35.89|36.32|36.99|40.58|44.9|44.83|46.87|48.3|52|53.98|52.7|57.41|62.4|61.69|68.09|75.66|85.38|80.28|95.06|89.84|59.05|56.75|73.2|76.62|82.03|75.14|77.6|86.03|92.05|99.38|105.84|98.49|102|109|106.24|105.5|107.21|113.05|114.33|117.4|126.26|130.37|132.24|131.55|128.38|127.9|122.86|105.75|112.8|101.79|109.86|122.04|120.3|118.71|132.29|131.54|153.92|149.75|156.26|158.19|159.05|173.24|180.55|188.91|206.21|191.01|202.34|249.74|||||||||||||||||460.99|467.05|467.58||
2025-07-04 10:35:59|usa_2_0119|STX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|15.15|22.07|19.75|17.5|12.3|11.38|14.98|17.17|21.22|18.34|18.51|27.2|23.51|20.92|25.83|26.83|20.76|24.25|26.02|23.19|20.56|15.95|4.51|4.19|8.71|12.63|15.54|20.73|17.84|10.37|13.41|13.25|16.8|10.78|16.58|26.72|25.03|34.72|25.69|32.5|43.76|39.51|49.02|50.02|53.06|60.43|66.11|61.18|55.34|49.43|34.57|31.97|21.48|33.74|38.82|48.15|42.73|31.5|40.33|53.4|58.28|53.14|42.95|45.71|43.19|50.21|59.28|47.95|51.2|45.06|||||||||||||||||101.33|101.91|117.94||
2025-07-04 10:36:01|usa_2_0120|TEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.36|36.6|34.16|39.49|33.19|16.48|11.01|17.48|23.45|24.6|25.63|27.94|25.23|30.42|36.1|36.83|29|31.08|36.05|32.43|35.84|34.93|40.96|44.61|49.77|52.53|57.48|59.33|62.46|64.2|71.43|70.68|56.24|65.11|57.27|60|63.28|67.22|75.73|79.01|78.75|95.7|102.51|92.99|93.62|73.97|82.78|86.25|90.85|93.41|92.92|82.78|92.39|||||||||||||||||151.12|154.03|160.07||
2025-07-04 10:36:04|usa_2_0121|UBER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|29.6|33.87|36.32|33.63|||||||||||||||||71.96|76.01|84.16||
2025-07-04 10:36:06|usa_2_0122|BYND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.63|82.96|89.65|128.29|135.85|||||||||||||||||4.98|3.16|2.93||
2025-07-04 10:36:07|usa_2_0123|LYFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.62|48.97|48.98|38.12|31.26|29.67|||||||||||||||||17.36|13.34|15.24||
2025-07-04 10:36:09|usa_2_0124|CGC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.323|2.161|1.814|1.5|1.22|1.8225|2.263|1.98|2.897|8.39|8.9059|5.68|7.029|13.6298|21.32|28.88|44.48|31.55|46.26|44.64|23.49|18.11|19.62|20.01|16.78|||||||||||||||||3.87|1.395|1.32||
2025-07-04 10:36:11|usa_2_0125|ACB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8091|2.3733|5.7445|5.3636|4.4582|8.2015|23.4525|22.7833|21.6916|22.9019|62.298|91.9637|73.9269|79.2|66|90.48|97.44|66.96|30.24|17.4001|15.34|9.52|||||||||||||||||4.55|5.1|5.3||
2025-07-04 10:36:13|usa_2_0126|CRON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.201|2.29|1.749|1.864|3.1319|9.17|6.38|9.12|9.15|21.92|15.65|11.02|6.74|6.03|6.66|5.47|||||||||||||||||2.08|2.05|1.98||
2025-07-04 10:36:15|usa_2_0127|TRTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.625|4.8015|3.435|2.37|1.821|1.5525|2.25|4.83|5.2545|4.7625|4.935|2.6325|3.747|2.985|3.555|2.66|1.72|1.15|0.665|0.705|0.3545|0.197|0.1318|0.103|0.0821|||||||||||||||||||||
2025-07-04 10:36:17|usa_2_0128|AXIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.6|0.4|0.51|0.45|0.305|6.6|8.58|11.38|6.46|7.38|5.8617|3.28|2.32|1|1.55|1.0015|0.66|0.46|0.2|0.37|0.69|||||||||||||||||0.0024|0.0034|0.0069||
2025-07-04 10:36:19|usa_2_0129|LBTYK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9465|9.0367|10.4154|10.7788|12.1389|12.6979|16.6386|18.0547|16.1542|16.3359|15.6092|14.5239|5.9996|5.8179|7.2945|10.1686|10.0195|12.0365|11.6033|12.847|15.6698|18.227|19.9505|15.6977|17.0718|21.5389|21.3526|24.2313|25.284|27.5618|32.5413|33.594|37.4556|40.488|40.0874|39.3048|46.5062|48.1179|50.6891|48.08|40.64|36.02|35.61|30.83|31.25|34.79|29.59|32.81|29.63|30.03|28.23|26.27|24.07|24.82|24.41|26.12|21.41|18.59|20.47|21.96|||||||||||||||||14.62|12.11|9.88||
2025-07-04 10:36:21|usa_2_0130|LBTYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9814|9.8983|10.4777|9.92|11.7765|10.7722|9.8548|11.0716|11.3999|13.2106|14.5336|18.4736|19.4827|19.1882|18.7488|17.2182|16.1318|6.4508|5.741|7.5903|10.5791|10.3956|12.6022|12.0228|13.3458|17.025|19.8497|21.7521|16.9236|18.4639|23.3937|22.9544|26.6047|27.691|31.1772|36.2181|36.3339|40.9789|42.4371|42.805|41.331|49.1266|50.3172|55.2591|52.04|42.29|37.31|36.57|31.65|32.31|35.83|30.53|33.81|30.64|31.14|28.94|27.18|24.49|25.66|24.91|26.72|22.365|19.52|20.84|22.6|||||||||||||||||14.13|11.56|9.63||
2025-07-04 10:36:23|usa_2_0131|MELI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.41|33.4|53.39|30.05|8.28|16.71|22.51|30.56|48.13|39.65|47.46|65.94|63.96|72.08|85.91|68.77|82.04|101.1|76.36|79.35|75.21|84.44|120.59|120.94|108.32|94.23|84.16|114.68|135.98|130.97|147.48|110.05|125.36|95.76|134.6|166.9|164.95|210.87|281.8|246.745|265.89|387.97|304.79|340.15|309.82|363.1|592.55|594.6|565.5|616.03|834.17|1208.64|||||||||||||||||1985.17|2121.87|2563.29||
2025-07-04 10:36:25|usa_2_0132|CHKP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.209|3.792|3.927|4.948|4.209|7.896|7.0417|5.125|4.0417|5.1458|6.7604|7.5208|12.8229|20.7813|63.6667|57.6875|89.1667|68.4167|73.75|53.86|31.86|39.92|27.48|17.01|18.63|17.05|15.22|16.22|16.85|16.94|22.18|22.16|18.34|23.74|22.38|22.72|22.24|21.59|20.66|19.12|17.35|22.64|24.23|23.52|23.46|21.51|22.23|24.67|25.58|20.53|22.75|22.92|27.86|32.54|32.87|29.66|34.3|43.9|50.52|53.3|54.44|53.68|58.16|54.54|45.93|46.01|51.361|49.4|56.7|60.55|66.41|66.03|67.52|76.82|80.74|85.78|82.54|84.31|80.4|86.06|76.02|83.74|98.91|109.62|110.17|103.62|103.89|96.62|116.59|109.14|120.1|113.24|108.47|117.32|116.4|107.65|127.61|||||||||||||||||182|220.26|228.88||
2025-07-04 10:36:28|usa_2_0133|ACA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.49|33.89|32.49|39.21|42.96|38.17|46.29|||||||||||||||||108.64|83.88|86.27||
2025-07-04 10:36:30|usa_2_0134|ACIU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|12.3|8.9|7.63|11.72|10.57|10.29|9.59|11.12|4.62|5.29|5.2|8.46|7.09|7.63|7.52|||||||||||||||||3.4|2.54|1.71||
2025-07-04 10:36:32|usa_2_0135|AEGON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:33|usa_2_0136|AFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|10.81|10.46|11.97|14.79|10.4|7.32|6.835|||||||||||||||||||||
2025-07-04 10:36:34|usa_2_0137|AGNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:34|usa_2_0138|AHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:36|usa_2_0139|AINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.67|44.25|49.86|49.17|58.92|57.42|58.35|56.13|58.62|66.51|72.36|67.5|66.33|54.06|46.89|54.12|50.73|28.8|12.84|18.51|27.21|28.8|34.26|33.06|27.81|31.74|35.61|34.23|25.44|20.4|21.45|22.5|23.64|24.33|25.185|24.99|23.52|26.73|26.73|25.08|26.115|24.72|23.43|23.31|18.87|18.03|14.43|15.69|18.24|18.39|18.72|18.99|18.48|18.15|16.23|17.28|17.13|15.66|15.4|15.92|16.38|16.82|17.22|10.1|9.02|||||||||||||||||||||
2025-07-04 10:36:38|usa_2_0140|APO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|12.97|11.6|13.95|12.01|13.48|15.46|22.91|24.17|25.3|30.03|32.02|24.95|24.3|24.44|23.32|21.8|17.71|16.38|14.7|16.42|18.72|19.29|22.74|27.45|29.39|30.92|32.8|31.48|34.41|28.19|29.16|31.07|36.6|43.26|43.17|47.61|47.3|||||||||||||||||175.03|149.27|130.69||
2025-07-04 10:36:40|usa_2_0141|AQNCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:41|usa_2_0142|ARCC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.89|17.6|15.6|16.55|17.01|16.95|18.66|20.46|18.53|16.31|15.1|12.7|12.53|11.63|4.98|3.6|7.54|9.22|11.48|12.74|14.12|14.24|16.46|17.28|16.82|14.27|14.83|16.39|15.2|17.03|17.63|18.22|17.47|17.42|18.24|18.48|17.15|16.96|16.45|16.92|16.49|14.84|15.56|12.92|14.84|15.92|16.02|17.7|16.77|16.01|16.25|16.02|16.74|17.35|16.89|17.22|17.72|18.91|18.84|19.03|15.08|14.28|||||||||||||||||22.15|23.38|22.05||
2025-07-04 10:36:43|usa_2_0143|ARES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.42|19.65|19.58|16.28|13.97|12.08|14.1|18|16.85|21.6|18.2|18.15|18.6|24.4|21.55|21.65|22.44|23.79|26.68|27.81|33.28|37.24|36.67|39.27|||||||||||||||||176.73|170.94|165.5||
2025-07-04 10:36:45|usa_2_0144|ATUS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|19.2|19.26|18.97|18.04|16.88|21.34|24.17|28.66|25.78|27.38|24.18|26.5|||||||||||||||||2.41|2.86|2.31||
2025-07-04 10:36:47|usa_2_0145|AUB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|7.3333|8|8.6667|9|8.8333|8.3333|9.3333|8.5|9.1667|8.5833|8.3333|8.5|8.3333|9.6667|12.5833|13.9793|15.8333|13.3333|11.1667|10.3333|11.5|10.3333|10.1667|8.6667|7.3333|7|6.4587|8.1667|10.6333|11.6|10.8667|13.6|17.7333|18.6667|19.4467|16.3667|18|19.8|20.6467|21.7667|20.0933|19.8467|25.0067|23.28|24.17|27.6133|31.9733|31.4867|25.92|29.3533|31.24|27.04|23.39|22.5|20.42|18.36|19.09|21.3|21.1|13.38|15.65|15.07|11.64|13.23|14.98|12.64|13.47|11.59|12.47|10.99|11.76|13.88|13.9|14.69|14.43|17.87|20.3|22|25.61|24.82|25.53|24.1|23.47|21.67|21.75|24.25|26.73|22.16|26.64|27.45|34.03|36.26|32.86|31.18|35.24|37.38|41.45|41.36|34.81|36.14|34|36.53|38.04|35.29|24.28|23.7|||||||||||||||||42.43|35.67|30.02||
2025-07-04 10:36:49|usa_2_0146|AUPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|617.75|674.5|643.75|633.75||572.5|||||||||87.5||2.8324|3.3246|3.414|3.89|3.59|3.6|3|2.51|2.2|2.97|1.9501|2.97|3.56|5.99|6.08|5.12|5.21|5.81|5.45|6.06|6.19|6.6|5.67|7.1|18.07|15.9|13.91|||||||||||||||||8.86|7.95|7.84||
2025-07-04 10:36:52|usa_2_0147|AXGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.84|138.24|97.84|105.68|133.12|109.6|101.68|167.04|157.92|42.4|11.52|11.6|19.68|14.48|10.4|7.03|6.38|5.2|3.93|3.41|3|||||||||||||||||||||
2025-07-04 10:36:53|usa_2_0148|AY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|29.79|33.1|38.62|21.3|15.28|16.07|17.6|19.22|18.96|21.85|20.53|20.72|22.48|19.63|19.13|20.42|19.62|19.55|21.61|24.05|26.03|31.465|26.44|30.5|||||||||||||||||||||
2025-07-04 10:36:55|usa_2_0149|BFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:55|usa_2_0150|BFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:36:56|usa_2_0151|BHC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.5417|0.5717|0.667|0.875|1.323|2.084|4.375|7.094|8.532|7.5|7.125|6.032|7.407|7.11|7.719|10.891|8.485|7.0156|8.5|9.5469|9.5469|14.4531|17.3906|32.9375|23.625|32.0313|32.75|46.15|39.13|46.1|54.71|47.5|32.37|26.84|33|37.2|46.64|41.53|18.75|20.46|17.57|15.16|15.05|16.04|15.82|17.94|23.52|25.17|24.56|16.34|17.77|20.75|24.26|17.52|15.29|14.17|11.73|10.7|8.55|10.55|12.72|12.72|14.43|14.83|15.01|22.87|25.87|40.08|52.36|44.98|46.21|52.91|48.66|51.27|55.28|67.46|91.12|98.34|109.63|144.86|131.21|117.3|145.45|197.48|238.77|230.6|89.96|65.8|28.45|29.03|15.79|14.38|12.05|13.42|16.75|16.39|22|23.11|24.35|23.7|20.73|21.34|28.24|22.13|18.48|16.62|||||||||||||||||8.37|7.44|4.53||
2025-07-04 10:36:59|usa_2_0152|BPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|19.36|19.75|20.46|21.28|23.42|24.55|22.86|20.98|22.88|19.83|23.71|23.05|21.2|22.7|22.27|23.21|22.12|20.05|20.12|20.28|17.66|20|19.58|18.97|19.37|17.8|10.38|12.045|||||||||||||||||||||
2025-07-04 10:37:00|usa_2_0153|CBPO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||||4.9|3|3.1|1.69|1.85|4.7|4.99|8.55|8.7375|13.55|11.2|10.3|16.62|16.25|7.53|8.35|9.88|8.49|9.61|15.52|20.89|25.17|24.43|29.54|35.715|45.495|53.77|68.48|76.6|109.18|94.56|118.28|113.02|116.17|111.75|119.92|109.1|112.65|90.98|83.31|80.84|85.14|89.46|82.04|80.8|89.93|99.79|116.8|116|106.34|106.02|||||||||||||||||||||
2025-07-04 10:37:02|usa_2_0154|CG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|25.08|34.18|30.48|25.52|32.82|37.85|31.36|32.43|29.23|26.47|30.31|20.35|18.06|14.66|16.06|15.75|15.45|16.05|17.85|20.8|20.3|22.85|21.85|23.275|18.31|18.2|20.1|22.4|29.55|29.28|27.85|26.38|||||||||||||||||53.23|49.84|45.2||
2025-07-04 10:37:04|usa_2_0155|CHSINC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:05|usa_2_0156|CLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5315|2.625|3.8125|3.5315|3.875|4.75|5.8125|7.25|9.0625|10.625|13.219|8.875|10.4063|9.3438|8.4063|9.6875|10.4375|9.5625|13.2188|9.5625|10.6875|12|12.495|9.655|7.925|5.43|6.915|4.65|5.37|6.3|5.71|6.45|7.45|9.1|10.475|10.86|11.775|12.65|12.55|14.8|17.945|22.795|27.66|37.62|42.13|39.655|44.51|51.63|59.46|62.455|69.43|62.25|33.87|32.8|44.935|46.55|53.71|61.47|67.085|78.75|85.75|102.25|99.59|111.58|106.87|121.66|136.99|120.45|102.45|133.23|143.22|149.78|185.37|189.29|159.61|153.17|138.03|110.52|126.47|98.37|114.11|103.07|121.25|117.99|106.15|114.64|100.75|89.81|100.46|106.19|122.78|114.1|79.45|67.19|48.88|39.15|44.8|32.68|19.97|23.42|||||||||||||||||20.35|14.63|10.75||
2025-07-04 10:37:07|usa_2_0157|CODI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.53|17.67|16.62|14.09|14.63|13.6|13.04|12.5|10.01|9.61|8.74|9.85|10.8|13.23|14.84|14.09|16.6|16.36|15.61|12.5|11.86|15.11|13.13|14.45|14.07|15.73|17.25|17.26|19|18.57|17.34|18.1|17.35|16.46|16.41|15.87|15.94|14.29|15.89|17.02|18.85|16.65|16.15|17.25|17|16.45|16.55|17.65|15.11|16.11|16.03|18.82|23.59|22.91|17.05|16.93|||||||||||||||||23.7|21.89|6.72||
2025-07-04 10:37:10|usa_2_0158|CORICVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:11|usa_2_0159|CPTA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.74|118.92|110.94|113.46|112.26|112.32|103.02|82.32|81.84|62.94|82.32|90.54|74.7|85.92|81.12|53.16|45.6|42.66|49.56|52.68|48.54|51.66|54.3|45.78|50.28|50.5799|15.48|10.75|||||||||||||||||||||
2025-07-04 10:37:12|usa_2_0160|CRSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.62|20.66|18.66|48.46|73.59|53.46|38.33|31.67|36.72|44.64|68.76|49.89|66.34|88.92|||||||||||||||||51.17|43.92|36.29||
2025-07-04 10:37:13|usa_2_0161|CSIQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|9.04|7.99|15.47|18.95|38.49|30.69|4.61|3.82|9.3|14.76|20.62|19.17|12|11.14|13.26|15.28|9.18|6.58|2.91|4.29|2.92|3|2.72|4.35|9.16|12.66|29.14|37.77|21.71|35.43|26.37|28.47|37.055|16.28|20.21|20.42|18.68|13.46|11.37|15.36|13.54|15.07|18.37|15.73|16.94|13.09|17.52|21.55|17.69|24.5|16.19|24.47|18.14|25.69|||||||||||||||||12.41|10.05|10.53||
2025-07-04 10:37:16|usa_2_0162|CVET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|13.29|14.31|11.11|15.28|22.91|||||||||||||||||||||
2025-07-04 10:37:17|usa_2_0163|DB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1226|43.6849|51.9344|54.8405|65.3398|54.1843|67.121|59.9027|62.1525|60.8401|52.8718|48.4096|41.9975|53.1718|47.1047|37.5578|31.0631|43.4149|44.4348|52.2719|66.821|59.059|51.3719|63.5962|65.2536|58.4365|65.8086|73.9906|82.3826|84.9774|84.5949|96.9167|105.5787|113.3407|92.9944|93.2569|83.215|85.8249|65.0736|23.6386|18.6439|51.0644|49.1596|56.0067|47.8321|44.0899|47.0072|42.9066|51.8526|46.784|32.6051|27.5939|38.7334|30.4856|28.1854|34.9874|37.7722|38.5362|35.6774|37.1068|39.3906|34.133|29.7051|26.1733|28.263|27.3391|25.4739|21.9766|14.818|14.9994|12.4261|13.7473|17.0027|19.25|16.01|18.91|15.94|12.88|11.42|9.25|8.8|7.18|7.25|7.36|8.72|8.21|9.4|||||||||||||||||17.01|21.49|27.78||
2025-07-04 10:37:19|usa_2_0164|DBX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|27.38|23.04|24.24|22.62|17.65|18.7|19.33|22.59|20.31|||||||||||||||||27.66|25.98|28.86||
2025-07-04 10:37:21|usa_2_0165|DCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|27|28.3|32|37|44|45.5|39.81|35.88|31|23.73|8.8|9.02|18.34|22.73|26|29.83|29.94|31.71|34.9|41.57|40.53|36.96|43.09|48.29|41.27|43.11|42.5|46.02|48.97|48.87|47.9|48.28|53.21|55.16|47.91|41.25|37.93|25.26|26.81|16.72|33.53|34.18|32.57|40.36|34.43|30.35|33.26|36.06|41.06|42.06|32.47|32.85|31.46|25.55|21.28|19.32|11.22|13.42|||||||||||||||||||||
2025-07-04 10:37:22|usa_2_0166|DD|price_second_month|0|14.8534|16.5972|14.6855|12.5634|12.7316|14.0132|12.8995|13.4039|15.2526|16.0931|17.4376|21.8705|25.4422|25.337|26.4506|34.8123|37.1653|44.2244|34.8123|38.5729|36.8921|37.5644|38.2787|41.8082|41.5352|46.8503|44.3095|43.3846|41.8713|28.2504|31.1092|35.9016|37.3309|35.9016|33.1271|37.4149|41.0304|37.8355|35.8176|36.6583|38.0035|39.5171|39.0965|42.7959|45.9071|50.5312|43.0482|45.0661|49.27|49.7745|47.6759|53.9784|56.2485|53.6421|56.3326|54.4829|56.0804|59.5277|66.422|61.5875|65.1609|52.4651|65.4972|66.1698|81.7243|76.4274|78.7816|72.9802|72.0133|52.8435|61.6717|66.2069|72.2606|70.7472|75.6708|63.1196|67.2665|60.9806|64.3706|55.0884|64.1689|69.6777|75.7717|87.7176|80.5138|86.3858|101.8428|111.2866|91.3902|87.1728|91.3095|86.8297|80.4532|76.9421|80.7357|88.3432|91.5718|86.0226|84.6303|76.0542|81.5227|68.8705|37.4318|14.4481|35.6763|42.9608|56.0569|57.1264|54.3014|49.1759|62.9178|74.9847|72.9063|57.4089|55.9157|67.6194|62.6756|59.1443|60.9201|64.0074|69.5364|75.469|78.8187|98.2914|105.1724|108.0579|98.2106|99.3608|105.0715|88.3028|105.1925|98.0896|103.6388|108.2395|112.4368|125.6337|125.0284|134.4923|145.2073|141.8576|129.3668|141.5145|116.7349|75.7359|64.5901|67.93|64.81|42.9|50.73|55.76|||||||||||||||||83.59|81.77|66.8||
2025-07-04 10:37:25|usa_2_0167|DELL|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.69|50.8|51.86|51.39|39.55|54.94|67.69||||||||||||||||118.54|115.24|91.15|122.6||
2025-07-04 10:37:27|usa_2_0168|ELAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.41|30.24|31.28|26.02|27.71|27.4|21.41|29.06|||||||||||||||||13.21|11.17|13.44||
2025-07-04 10:37:29|usa_2_0169|ENBCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:30|usa_2_0170|ESTC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.48|79.87|74.66|82.34|64.3|55.81|92.21|107.89||||||||||||||||76.76|99.08|89.1|84.33||
2025-07-04 10:37:31|usa_2_0171|ESV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:32|usa_2_0172|ETP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:33|usa_2_0173|ETRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|19.86|13.49|9.97|7.06|8.09|10.28|||||||||||||||||||||
2025-07-04 10:37:34|usa_2_0174|FOMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:34|usa_2_0175|GMLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|28.58|37.32|32.34|31.65|28.64|29.72|33.92|32.81|31.37|29.92|32.35|37.63|33.87|27.99|28.26|17.46|14.41|13.03|17.01|18.73|20.43|22.54|20.1|21.2|20.69|18.49|20.34|13.84|12.15|13.7|11.42|10.01|9.67|4.22|2.42|2.69|||||||||||||||||||||
2025-07-04 10:37:36|usa_2_0176|GMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:36|usa_2_0177|HEIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:37|usa_2_0178|HILCOS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:38|usa_2_0179|HMLP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|22.45|21.5|18.25|14.86|15.33|17.89|18.55|18.85|19.3|19.15|18.35|17.3|17.4|18.5|18.9|17.15|17.82|18.25|14.36|15.39|11.52|9.73|10.59|||||||||||||||||||||
2025-07-04 10:37:39|usa_2_0180|INTNED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:40|usa_2_0181|JECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:40|usa_2_0182|JHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|36.49|35.64|30.99|28.67|23.24|24.8|21.34|18.6|25.36|21.61|21.59|20.95|||||||||||||||||45.28|42.2|36.33||
2025-07-04 10:37:43|usa_2_0183|JWA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:43|usa_2_0184|KKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|16.37|16.99|12.8|12.83|14.32|12.01|14.23|13.75|17.75|20.65|18.87|23.8|24.03|22.91|23.11|22.33|23.81|22.93|18.9|17.03|13.01|13.51|14.86|15.26|18.03|18.61|18.95|19.78|21.46|22.15|26.06|22.92|23.35|23.55|25.66|29.65|30.19|28.56|34.72|||||||||||||||||162.87|135.59|121.46||
2025-07-04 10:37:45|usa_2_0185|KSHB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.22|1.75|2.77|2.16|2.17|1.87|2.975|4.55|5.74|4.91|5.0285|6.06|4.56|3.66|1.736|1.08|1.09|0.56|||||||||||||||||||||
2025-07-04 10:37:46|usa_2_0186|KTB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.24|35.85|33.74|14.62|22.1|||||||||||||||||91.78|65.04|68.6||
2025-07-04 10:37:48|usa_2_0187|LENB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:49|usa_2_0188|LGFA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:49|usa_2_0189|LGFB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:50|usa_2_0190|MVC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|11.25|12.08|10.5|9.4|8.91|9.33|7.76|8.13|8.3|7.98|7.94|7.85|8.35|9.02|9.39|9.19|9.49|9.6|10.92|10.6|12.42|12.01|13.6|14.01|15.96|18.53|16.6|16.47|15.07|15.31|15.08|10.71|9.84|8.29|8.85|10.59|11.58|12.89|12.84|13.18|13.9|12.84|11.77|11.75|12.6|12.59|12.53|11.91|12.71|12.85|12.36|13.84|14.56|12.79|12.72|11.12|9.97|10.15|9.45|8.15|6.97|8.05|8.28|8.55|8.72|8.72|10.08|10.71|10.02|10.07|9.34|8.98|8.99|8.94|8.77|9.13|8.92|6.62|7.86|||||||||||||||||||||
2025-07-04 10:37:52|usa_2_0191|NGL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.16|21.61|21.52|23.4|25.91|23.18|24.3|27.5|30.51|32.39|36.59|39.44|42.51|36.62|30.93|30.42|23.36|18.02|7.99|15.02|17.98|17.65|22.2|13.5|9.1|11.95|12.25|10.7|11.75|9.28|13.4|14.69|12.57|10.06|8.78|5.18|4.05|||||||||||||||||4.82|4.83|3.49||
2025-07-04 10:37:54|usa_2_0192|NGLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:55|usa_2_0193|NSUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:56|usa_2_0194|OAK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:56|usa_2_0195|PRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:37:58|usa_2_0196|PRQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|18.83|18.81|14.94|9.25|4.6|4.86|5.9|4.3|4.05|4.7|5.3684|3.35|3.35|5.7|7.45|19.06|12.55|13.08|7.51|8.42|7.72|5.33|5.27|||||||||||||||||3.84|2.33|1.66||
2025-07-04 10:38:00|usa_2_0197|PRUFIN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:00|usa_2_0198|PSEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|13.72|13.25|11.4|14.04|16.25|16.17|15.5|16.97|17.68|17.5701|15.92|13.89|15.5|14.5|13.41|11.7|8.65|8.2|10|10.97|11.32|10.11|9.53|9.99|11.96|11.51|8.78|9.07|10.825|10.92|11.49|10.71|11.39|10.82|11.07|11.37|11.39|10.18|10.855|9.48|8.78|8.03|7.33|7.47|6.38|7.52|8.65|8.05|9.37|8.42|6.75|6.85|6.64|6.86|7.58|6.87|6.55|6.76|6.37|6.5|5.51|4.5|5.17|||||||||||||||||4.78|4.4|3.29||
2025-07-04 10:38:03|usa_2_0199|QURE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|11.09|14.82|21.65|27.77|24.61|21.57|15.05|12.6|7.84|6.28|6.05|5.53|7.85|14.56|25.42|34.63|42.25|29.28|41.6|61.79|54.25|55.66|51.46|64.05|39.85|||||||||||||||||5.97|13.15|14.47||
2025-07-04 10:38:05|usa_2_0200|QVCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:05|usa_2_0201|REZI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|19.68|13.78|9.78|10.75|7.06|13.36|||||||||||||||||27.18|19.21|20.7||
2025-07-04 10:38:07|usa_2_0202|SANTAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:08|usa_2_0203|SBBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.85|4.85|3.845|3.05|4.75|6.275|6.45|7.3|7|5.5|5.22|4.75|2.84|2.29|1.68|2.65|3.76|3.52|||||||||||||||||||||
2025-07-04 10:38:09|usa_2_0204|SEDG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.92|25.52|19.08|24.15|21.85|17.6|12.9|14.95|18.85|26.75|39.7|50|60.2|47.85|39.59|42.34|53.79|82.64|82.39|125.95|135.29|210.44|||||||||||||||||15.8|16.49|17.86||
2025-07-04 10:38:10|usa_2_0205|SFIX|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|28.48|41.33|17.09|27.58|30.75|18.2|25.66|12.7|23.22|25.47||||||||||||||||2.82|4.31|3.25|3.7||
2025-07-04 10:38:12|usa_2_0206|SGYPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:13|usa_2_0207|SITC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||19.2527|23.2521|20.0898|22.6011|22.508|22.415|20.3696|20.9276|21.0199|23.6241|21.0199|21.6717|23.2521|24.3682|25.02|27.2522|27.7165|28.9264|28.9725|30.3673|29.1581|26.1354|28.7396|23.6241|24.5542|22.229|20.7409|17.2066|21.485|21.578|18.0436|20.313|25.0751|27.8281|28.2002|30.0752|34.5247|34.3759|32.7836|34.6735|42.0101|43.1857|46.8911|54.7187|51.177|56.1176|64.0642|62.2487|67.859|71.4156|67.4125|74.6895|76.1181|80.5081|96.4014|97.4729|91.7435|79.5855|66.0881|57.3825|59.0492|49.8674|7.143|4.39|7.7939|12.9426|16.7065|17.5154|18.8856|17.1027|21.1803|23.607|23.9206|20.4374|19.2983|23.3263|22.9301|25.1258|25.2743|28.51|28.8236|25.621|26.3969|27.4369|28.576|30.0783|30.2599|31.2669|27.9322|25.2413|28.1468|27.6185|28.4109|31.2173|25.1258|23.8711|14.1642|15.9801|12.5959|7.8|15.19|13.99|12.44|13.35|12.77|13.86|14.49|11.51|5.67|7.51|||||||||||||||||15.52|14.01|11.92||
2025-07-04 10:38:15|usa_2_0208|SLD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:16|usa_2_0209|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|||||||||||||||||11.81|10.25|8.25||
2025-07-04 10:38:17|usa_2_0210|SPLP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.75|12.6|12.15|10.935|12|12.82|13.55|15|17.261|15.9499|16.73|16.57|18.43|18.9|18.07|16.61|17.17|13.64|14.2|14.45|14|17.55|18.75|18.15|18.9|19.15|17.3|17.05|14.935|14|13.98|13.4|12.04|10.66|4.81|6.98|||||||||||||||||45|41.2|40||
2025-07-04 10:38:19|usa_2_0211|SSW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:20|usa_2_0212|TA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.5|176.55|75.05|66.6|15.1|13.1|5.55|9.7|11.95|14.65|20.5|24.25|13.2|17.5|16.2|57.5|26.9|23.25|21.15|25.7|21.95|25.95|22.45|38.05|57|38.3|52.6|41.8|41.95|49.1|48.35|65.25|80.55|65.15|49.55|36.7|34.95|34|34|32.5|18.75|16.25|24|18.625|15.5|21.25|21.75|25.15|17.8|13.1|9.12|12.09|12.4|17.4|||||||||||||||||||||
2025-07-04 10:38:22|usa_2_0213|TGP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|27.4|30.1|31.06|30.82|31.57|36.8|36.11|34.25|29.18|30.84|29.05|22.11|14|15.76|19.2|23.33|24.31|27.23|29.28|32.86|36.32|37.68|35.66|32.63|31.52|38.36|38.94|41.25|37.44|42.1|43.63|41.92|40.62|39.41|43.79|43.68|39|36.65|35.05|25.03|24.01|9.71|14.51|13.15|15.35|19.35|15.2|17.1|18.1|18.65|17.8|16.25|13.54|13.45|13.72|14.95|15.16|12.79|11.53|11.99|||||||||||||||||||||
2025-07-04 10:38:23|usa_2_0214|TOO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:24|usa_2_0215|TVA|price_second_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:38:25|usa_2_0216|URGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|40.94|50.91|60.41|48.33|49.04|41.34|36.49|31.02|30.78|28.67|25.32|23.24|||||||||||||||||12.7|9.46|4.24||
2025-07-04 10:38:27|usa_2_0217|XENE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|13.15|10.18|9.2|7.24|6.93|7.92|8.05|8.05|3.75|3.25|2.3|3.7|5.55|12.1|7.99|9.12|9.98|9.13|11.49|13.85|12.7|11.61|||||||||||||||||42.63|37.02|28.85||
2025-07-04 10:38:29|usa_2_0218|SNAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|14.51|12.97|17.45|10.55|11.29|6.4|9.71|11.57|15.51|15.46|15.89|17.41|21.12|||||||||||||||||11.81|10.25|8.25||
2025-07-04 10:38:30|usa_2_0219|SPOT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.96|138.75|151.19|124.36|133.88|143.83|141.8|191|268.69|||||||||||||||||476.96|608.01|665.14||
2025-07-04 10:38:32|usa_2_0220|SINA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6521|4.6088|2.4128|1.6223|1.284|1.1452|1.4314|1.4401|1.6543|4.355|6.1248|13.4208|28.7242|30.3638|37.4516|31.4222|17.5243|32.0382|24.6554|24.1436|25.4015|21.4282|19.3114|21.194|20.4305|24.3431|30.4246|34.3545|32.3679|40.436|37.2695|44.6349|34.7015|26.0869|18.201|24.9938|26.5554|38.7443|32.9925|30.5634|36.9658|53.9002|77.8573|96.6438|80.1345|57.3269|54.2385|47.0987|49.1287|40.5748|48.8858|50.3433|68.8912|67.373|64.0937|40.462|40.8784|32.9231|32.819|36.3325|29.3315|41.8154|37.7726|46.8558|61.3784|72.9363|72.8902|93.5142|100.87|105.28|115.88|89.99|70.29|61.9|62.95|40.3|42.07|35.11|37.93|30.83|39.82|||||||||||||||||||||
2025-07-04 10:38:33|usa_2_0221|LYV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.94|22.8|20.22|20.67|24.65|20.47|20.24|13.6|11.62|15.01|17|4.98|3.4|5.72|6.62|7.21|12.61|13.43|8.43|10.76|10.76|11.53|8.52|8.3|10.42|9.6|8.73|8.85|10.36|13.91|17.42|18.14|21.99|23.9|21.49|26.8|25.84|27.49|23.98|25.6|20.34|24.15|26.97|28.12|30.47|34.19|39.35|46.41|46.86|42.91|49.2|53.02|55.65|62.14|71.84|70.47|76.08|51.7|51.56|||||||||||||||||138.25|143.36|137.19||
2025-07-04 10:38:35|usa_2_0222|ZM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.79|76.2|68.04|146.12|253.54|470.11||||||||||||||||69.74|81.61|73.77|77.98||
2025-07-04 10:38:37|usa_2_0223|PTON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|26.69|42.19|76.67|||||||||||||||||10.34|7.53|7.1||
2025-07-04 10:38:38|usa_2_0224|WORK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.64|22.82|27.02|35.05|32.84|||||||||||||||||||||
2025-07-04 10:38:39|usa_2_0225|PINS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.42|19.48|19.5|20.29|36.79|||||||||||||||||30.32|36.98|31.11||
2025-07-04 10:38:41|usa_2_0226|CRWD|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.31|49.87|55.68|100.29|137.32||||||||||||||||280.47|342.16|352.58|509.31||
2025-07-04 10:38:42|usa_2_0227|MDB|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68|38.72|51.52|84.01|79.69|146.17|150.69|125|135.02|133.11|224.03|218.56||||||||||||||||270.35|232.81|175.4|209.99||
2025-07-04 10:38:44|usa_2_0228|SHOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.51|26.71|22|29.29|41.29|42.59|59.21|90.57|108.44|103.67|138.21|145.84|144.81|152.66|183.63|282.43|406.99|336.19|466.46|767.89|1037.19|||||||||||||||||115.6|112|107.22||
2025-07-04 10:38:46|usa_2_0229|NET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|21.3|29.07|38.26|||||||||||||||||99.83|145.3|165.89||
2025-07-04 10:38:47|usa_2_0230|LVGO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|25.01|59.93|137.3|||||||||||||||||||||
2025-07-04 10:38:48|usa_2_0231|MRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|20.78|15.73|20.36|25.93|61.5|64.89|||||||||||||||||43.06|30.96|26.56||
2025-07-04 10:38:50|usa_2_0232|CODX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.24|1.73|3.34|3.24|2.07|1.18|0.817|1.105|0.88|4.315|18.03|10.9|||||||||||||||||0.8908|0.495|0.2555||
2025-07-04 10:38:51|usa_2_0233|ALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280|2436|2283|2178|2205|2259|1842|1098|969|855|630|297|684|600|846|1047|600|450|408|1149|930|1104|729|363|441|411|378|351|435|609|570|567|591|495|618|477|510|495|465|516|468|681|780|930|270|136.5|75|62.4|47.4|16.596|9.318|3.21|2.99|2.51|2.11|1.53|1.73|4.93|21.57|||||||||||||||||8.57|6.65|5.43||
2025-07-04 10:38:53|usa_2_0234|ADPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.85|27.19|28.1|38.7|41.61|||||||||||||||||5.94|8.26|9.52||
2025-07-04 10:38:55|usa_2_0235|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25|||||||||||||||||118.39|112.92|95.81||
2025-07-04 10:38:56|usa_2_0236|VIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|34.18|40.48|||||||||||||||||7.96|8.39|4.94||
2025-07-04 10:38:57|usa_2_0237|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|||||||||||||||||2.67|2.71|1.98||
2025-07-04 10:38:59|usamicro_0000|CANN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.011|||||||||5|1.85|3.5|2.69|0.81|0.58|0.3899|0.805|0.75|3.38|2.19|1.48|1.52|1.77|3.56|3.59|3.28|2.36|2.28|1.54|0.98|0.67|0.56|0.53|0.3827|||||||||||||||||0.0355|0.0301|0.028||
2025-07-04 10:39:01|usamicro_0001|TLRY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.79|80.49|51.33|40.82|22.31|17.54|8.05|7.38|6.73||||||||||||||||1.64|1.05|0.4851|0.5387||
2025-07-04 10:39:03|usamicro_0002|CTST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:39:03|usamicro_0003|TGODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3389|2.4803|3.03|2.602|2.501|0.5605|0.33|0.3215|0.2817|||||||||||||||||||||
2025-07-04 10:39:04|usamicro_0004|AXSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|7.85|7.15|6.9|4.55|4.05|5.05|5.25|2.55|3.3|3.45|3.26|7.96|24.42|25.45|39.37|81.66|76.52|76.4|||||||||||||||||98.22|127.54|105.16||
2025-07-04 10:39:06|usamicro_0005|NBEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.33|0.41|0.41|0.34|0.221|1.3885|1.79|||5.89|3.8|2.0479|3.22|1.79|1.505|3.74|5.65|5.41|3.01|2.11|2.5|1.63|2.145|||||||||||||||||||||
2025-07-04 10:39:07|usamicro_0006|APPS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.75|9.5|13|15|15.5|22.5|21.25|11|7.5|4.55|2.65|2|2.5|2|1.75|1.7|1.7||2.3|3.175|3.1|3.75|4.5|4|3.6|4.25|4.79|2.42|2.64|4.25|3.84|5.25|3.1|3.55|4.09|2.21|1.52|1.05|1.04|1.26|0.8|0.8407|1.17|1.16|1.79|2.35|1.6|1.42|1.7|3.2|3.67|7.32|8.63|5.77|6.06|22.7|||||||||||||||||1.44|3.43|4.72||
2025-07-04 10:39:09|usamicro_0007|TEUM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|11.25|17.5|19|30|42|35|41.25|39.5|75|57.5|63.25|71.75|72|57|47.5|30.5|26.5|32.75|20.25|18|23.75|33|20.75|23.8525|21.4075|15.505|8.75|7.5|8.75|5.6475|4.3625|4.08|2.995|2.91|0.7149|0.93|1.09|2.28|2.36|2.78|1.86|3.91|4.76|2.33|0.4066|0.5877|0.4478|0.5888|||||||||||||||||||||
2025-07-04 10:39:11|usamicro_0008|INSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4942|45.0225|9.0045|13.2|14.4|5.85|3.45|1.78|0.72|1.04|5.56|6.08|16.7|18.25|19.65|20.08|13.15|12.1|12.03|13.72|8.16|10.74|11.38|9.52|13.21|21.44|22.78|15.54|10.58|9.8|8.92|3.62|6.55|11.26|10.11|8.76|7.47|5.94|5.81|10|6.94|5|3.42|3|3.27|2.09|2.08|1.29|2.18|3.37|3.21|1.99|2.49|1.58|2.26|3.19|5.26|4.91|2.78|1.99|1.23|1.45|3.3|2.48|2.88|1.16|1.35|1.565|1.87|1.84|3.22|3.57|4.95|5.28|4.44|5.05|6.94|11.03|11.98|||||||||||||||||11.94|10.52|7.48||
2025-07-04 10:39:13|usamicro_0009|CVRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:39:14|usamicro_0010|KRYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.2|10.3|16.81|21.45|23.3|31.57|46.21|57.99|55|48.99|47.4|||||||||||||||||197.42|179.25|125.96||
2025-07-04 10:39:16|usamicro_0011|PCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:39:16|usamicro_0012|CFMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.86|8.72|7.34|8.02|8.98|5.55|4.05|3.61|3.3|1.36|1.36|1.2|0.5406|1.12|3.18|2.11|1.88|0.9651|0.9819|0.687|||||||||||||||||||||
2025-07-04 10:39:17|usamicro_0013|MEIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.8|622.8|364.8|540.6|484.8|510|368.4|459.6|372|188.4|174.6|186.6|259.794|193.2|174|180|149.4|172.2|169.8|54.6|25.2|43.8|46.8|43.8|34.794|25.2|6.96|5.0502|11.4|7.86|8.82|7.14|5.16|3.6|2.1906|9.12|6.6|8.26|6.85|7.95|8.56|6.14|6.77|6.89|5|1.81|1.71|1.7|1.06|1.39|1.9|1.61|1.69|1.65|2.58|2.36|2.215|3.1|4.49|2.76|3.04|3.11|1.71|1.86|1.93|3.36|2.71|||||||||||||||||2.82|2.56|2.2399||
2025-07-04 10:39:20|usamicro_0014|APYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.063|2.125|2.563|1.5|1.938|1.375|1.5|1.313|1.438|1.125|0.875|0.813|1.375|1.563|0.938|0.812|0.7|0.562|0.5|1.02|1.125|0.687|1.062|0.687|0.656|0.79|0.69|0.85|0.75|1.02|0.92|1|1|1.2|2|3.52|3.1|2.56|2.18|2.4|2.8|2.12|2.19|2.93|3.0399|3.99|7.64|7.4|8.84|7.2|6.75|6.41|5.9|7.78|7.3599|4.95|6.77|6.7|8.46|7.9|6.94|3.65|2.18|3.1701|2.75|2.75|2.73|2.1|2.9|2.83|2.8|2.8|2.68|3.31|3.01|2.101|3.15|4.62|4.24|3.926|3.38|2.89|2.2|1.94|1.89|1.59|4.11|4.29|3.19|2.07|2.38|2.93|2.47|3.92|5.34|7.07|7.02|6.03|7.11|7.98|6.05|4.44|4.59|||||||||||||||||1.61|1.45|1.56||
2025-07-04 10:39:22|usamicro_0015|AMSC|price_second_month|0||||||||||||||||||||||||||||||||||||148.334|86.6667|106.6667|121.6673|143.3333|165.0007|176.6667|198.334|205.0007|203.3333|203.3333|228.75|210|152.5|132.5|122.5|130|140|147.5|110|98.75|85|86.25|103.75|145|125.625|85|100|103.125|127.5|121.25|189.375|690.625|265|424.375|237.5|169.375|259.6|130|136.2|71|71.6|38|36|32.3|41.6|121.9|105.3|137.9|125.6|119.5|138.46|106.8|88.5|102|81.5|100.8|93.7|99.7|105.1|134.4|173.4|180.2|241.4|225.9|352.8|245.7|130.9|134.6|278.3|323.1|332|280|306.6|268.1|332.8|265.2|106.9|68.7|39.7|44.8|39.4|37.5|27.8|28.9|26.6|23.7|16.3|18.5|14|17.75|9.85|8.316|6.19|5.45|4.71|6.85|9.77|7.08|7.74|6.11|4.12|3.88|3.33|4.73|6.96|6.1|10|14.83|9.73|7.67|8.35|6.85|7.25|12.56|||||||||||||||||34.06|22.71|28.26||
2025-07-04 10:39:26|usamicro_0016|PROV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8889|6.2222|7.555|7|8.611|8.778|10.111|10.111|8.8056|7.4444|7.1111|8.1667|8.9444|8.2222|6.6111|6.5833|7.9444|8.2222|8.9444|9.9111|10.2|11.2622|11.9111|14.3067|15|17.4867|18.6533|20.1333|20.3333|22.3267|23.42|24.71|23.8|29.35|28.16|27.53|29.32|26.96|29.8|28|30.14|30.5|27.8|24.83|21.19|18.23|17.31|12.1|6.5|5.67|4.24|7.18|8.05|4.59|3.19|5.59|5.35|6.5|8.12|7.83|8.39|9.2|10.31|11.08|13.1|15.69|17.72|16|18.13|14.48|15.24|14.86|14.85|14.83|15.57|17.39|16.8|17.83|17.12|18.11|19.29|20|18.66|19|19.07|19.14|18.22|18.27|18.1|17.56|19.6|20.21|20.19|21.88|19.75|12.98|12.62|||||||||||||||||16.22|15.3|15.42||
2025-07-04 10:39:29|usamicro_0017|ZYNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|5.95|8.74|8.9799|13.24|22.9|18.52|6.27|13.76|9.74|10.19|8.03|4.82|5.12|12.08|10.42|6.52|4.96|6.19|3.68|||||||||||||||||||||
2025-07-04 10:39:30|usamicro_0018|INS|price_second_month|0|27.5|16|18.25|16|16|12.125|8.75|8|6.75|5.25|4|4.875|6.5|6.125|6.875|8|6.5|7.875|5|4.375|3.875|3.25|2.75|2.5|2.75|2.5|2.375|2.125|2.25|1.5|1.25|1.25|1.375|1.25|1|1.75|1.625|1.125|1.875|1.625|1.75|1.625|1.625|2|2.125|1.875|2.125|1.938|1.688|1.938|2.25|2.188|2.5|2.5|2.875|3.375|4.125|4.875|5.25|3.813|3.75|3.25|1.938|2.1875|3.0625|2.75|2.625|10.5|4.25|5.6875|4.25|3.5|4.4|3.5|3.07|3|3.08|2|1.8|1.52|1.75|1.75|1.78|2|1.85|1.9|2.3|3.133|2.07|2.89|2.35|2.7|2|2.01|2.8|3.78|3.8|3.35|3.3|3.1|3.3|3.29|1.25|0.85|0.69|1.38|1.11|1.2|1.15|1.06|1.25|1.62|1.56|1.78|1.68|1.57|1.64|1.62|1.5|1.25|1.36|1.254|1.5241|2.43|1.43|1.4|1.18|2.06|3.18|2.9026|2.9|2.76|3.54|3.68|4.2|4.4|3.75|4.2|3.8692|4.9346|8.3814|13.24|13.84|18.67|27.24|52.89|43.54|36.67|32.03|37.59|||||||||||||||||||||
2025-07-04 10:39:32|usamicro_0019|XBIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|8.75|7.65|15.4|13.03|14.22|13.49|7.69|5.09|4.29|4.82|4.3|3.97|4.21|7.95|8.77|8|11.815|12.46|14.2|18.25|||||||||||||||||7.61|3.52|2.85||
2025-07-04 10:39:35|usamicro_0020|ALOT|price_second_month|1|11.7694|5.997|4.7977|5.585|5.3974|5.585|5.0974|7.009|7.9836|7.9086|8.0961|9.1831|7.9836|7.3839|6.1844|6.7843|8.2833|9.4079|8.2833|10.0076|11.3943|8.0999|8.8|7.3|7.7001|7.5001|8|6.4|6.8001|5.4001|6.6|10.8001|11.6|13.0001|19.2|17.4001|12.4|12.4|11.6|11.8|10.8|8.8|8.6|8.7|7.2|8.4|8.6002|7.3999|9.1502|8.3996|7.3999|6.4997|7.2|7.0998|6.7998|7.0004|7.0506|7.0998|6.4|6.3|6.1|5.2|4.35|3.9|5.5|4.6|4.9|5.6|4.4|4.05|2.75|3.2|3.44|2.88|2.888|3.036|2.968|2.888|2.56|2.568|5.52|8.216|10.36|9.3208|8.12|8.568|6.896|7.2264|8.2|9.864|9.28|8.72|9.56|10.0886|10.23|11.09|9.96|10.14|9.86|8.95|9.64|9.39|6.06|5.4325|5.25|6.87|7.46|7.64|7.19|6.91|7.84|7.8|8.19|7|7.61|8.3998|7.96|8.69|10.09|9.58|11|10.9599|13.49|11.89|13.59|13.19|16.5|13.99|14.31|13.86|14.45|13.86|15.22|14.8|14.25|15.25|12.9|13|13.85|15.5|18.85|21.6|18.75|20.39|25.84|16.17|13.72|7.76|7.96|8.02||||||||||||||||13.46|12.01|9.19|11.59||
2025-07-04 10:39:39|usamicro_0021|MSON|price_second_month|0|||||||||||||||||||||||||||||||||||||2.1667|2.3333|2.3333|2.3333|2.1667|2.5833|2.3333|1.5001|1|0.6875|0.6667|0.413|0.373|0.833|0.6667|0.646|2|2.583|4.6667|6.25|5.083|10.792|9.625|6.25|6.313|5.25|5.75|3.125|6.313|5.188|4.969|7.625|8.5|7.875|6.9375|8.1875|6.48|6.6|8.99|6.94|6.9|5.83|4.401|2.85|4.05|4.3|4.071|5.05|8.42|6.25|6.31|6.57|5.762|7.95|4.99|5.87|5.35|4.1|4.04|5.45|5.6|4.06|4.8|4.31|3.6|2.7|0.95|1.02|2.31|2.4978|1.75|2.31|2.6|1.9225|2.41|2.25|2.47|2.2|2.1595|1.997|2.125|3.37|6|5.7|5.4|4.673|5.75|6.7|6.16|6.81|10.78|12.43|10.9|11.39|9.47|6|4.78|6.08|9.2|10|10.8|9.8|10.7|10.15|12.2|19.7|16.05|19.7|22.38|19.58|20.57|13.85|13.93|13.19|||||||||||||||||||||
2025-07-04 10:39:41|usamicro_0022|TRNS|price_second_month|0|1.5|1.375|1.375|2.0625|1.4375|1.375|1.0625|1|0.875|1.125|1.125|0.9375|1.0625|0.9375|0.5625|0.6875|0.6875|0.6875||||1|0.75|1.375|1.625|1.875|1.625|1.375|1.75|1.5625|1.1875|1.2188|1.25|0.875|0.875|1.125|0.9375|1|1.4688|1.625|1.8438|2.4375|1.9375|2.25|2.125|1.625|2.188|2.625|3.125|3.063|2.938|3|4.5|4.188|4.938|5.188|6.625|7.688|8|7.875|7|4|3.75|4.375|3.5|3|2|2.7188|2.4063|3|1.2188|1.9375|2.5|2.25|1.51|1.16|1|1.24|2.2|1.41|1.4|2.31|3.35|2.5|3.16|2.89|3|3.94|4.79|4.24|5.12|5.06|5.4|5.79|5.3|5.19|5.6|6.72|7.09|7.49|6.7|7.06|6.99|4.06|6.2|7.3|6.98|7.4|7.25|7.49|7.9|8.25|10.98|11.9|11.55|11.89|7.95|6.14|7.15|6.4899|7.35|8.81|7.96|9.25|9.45|8.79|9.81|9.49|10.45|9.66|9.58|9.32|10.37|10.93|10.75|12.1|12.128|13.3|14|15.7|18.15|24.475|20.73|23|24.8|23.23|32.79|28.89|25.04|29.41|||||||||||||||||104.89|79.52|87.38||
2025-07-04 10:39:44|usamicro_0023|LFVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|53.55|49|25.2|22.19|9.8|6.825|4.34|2.1|1.33|1.75|1.89|2.24|2.1|1.05|0.77|2.1|4.9|3.01|1.743|2.66|5.04|3.99|2.66|4.83|10.92|9.94|10.01|12.74|22.33|21.14|17.78|17.01|16.45|16.8|13.37|9.52|9.59|9.1|9.45|7|4.41|4.963|8.03|9.09|12.48|13.68|8.29|6.33|3.73|3.08|5.38|3.99|4.8|11.52|11.91|15.44|11.05|11.75|14.86|15.2|15.17|13.61|||||||||||||||||14.61|17.17|13.05||
2025-07-04 10:39:48|usamicro_0024|KALV|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4|52.08|51.24|8.4|8.967|6.335|7.18|7.47|7.35|6.71|10.25|9.36|8.1199|22|19.56|28.62|20.56|12.89|17.81|7.29|11.27|12.59||||||||||||||||11.58|8.47|11.54|11.305||
2025-07-04 10:39:50|usamicro_0025|SESN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.84|11.38|10.57|2.92|3.33|2.99|0.31|1.24|4.73|2.33|2|1.39|1.11|0.6552|0.95|1.8|2.05|1.73|0.812|2.27|1.11|1.145|0.7843|0.8701|0.9855|||||||||||||||||||||
2025-07-04 10:39:52|usamicro_0026|DLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6875|4.0313|4.625|3.9625|4.5|5.125|5.525|6.9|7.3125|7.375|7.8|7.925|7.635|8.065|10|11.425|12.5|11.425|14.82|14.685|13.94|15.09|17.72|17.55|17.62|18.1|16.76|17|17.2|8.98|8.31|2.95|6.2|4.27|3.81|6.04|9.22|10.62|13.77|16.9|13.01|12.4|13.5|16.9|16.74|16.61|16.9|14.03|14.35|14.56|16.38|13.47|15.7|17.11|16.33|15.15|9.58|10.75|8.85|14.25|16.29|15.43|15.98|21.46|18.1|20.44|17.51|19|19.45|21.03|18.05|19.19|18.76|18.88|24.34|21.68|22.44|27.13|22.3|12.64|13.8|||||||||||||||||||||
2025-07-04 10:39:53|usamicro_0027|HFBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:39:54|usamicro_0028|RFL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|8.65|7.63|11.8|28.75|19.53|18.16|11.59|14.37|16.37||||||||||||||||1.94|1.65|1.87|1.73||
2025-07-04 10:39:56|usamicro_0029|TRCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:39:57|usamicro_0030|PTGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|13.86|11.82|16.48|19.21|16.95|7.21|10.29|6.47|8.03|10.88|13.14|7.8|8.56|15.895|22.34|||||||||||||||||43.8|37.59|47.47||
2025-07-04 10:39:59|usamicro_0031|JYNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|9.99|7.97|5.9|4.12|3.1|2.99|2.36|3.8|3.93|4.34|5.2747|4.97|7.15|8.6|7.75|10.93|15.97|16.9|19.24|15.03|14.93|18.53|||||||||||||||||11.64|11.35|10.7||
2025-07-04 10:40:02|usamicro_0032|CHMA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|9.84|3.11|2.47|1.95|1.6|1.45|2.15|1.9|1.55|1.5|2.4|4.02|3.99|6.82|5.09|5.32|4.48|6.65|5.11|||||||||||||||||||||
2025-07-04 10:40:03|usamicro_0033|AKTS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|4.5|3.9|5.5|6.05|10.05|6.71|6.84|5.76|6.56|8.54|5|6.96|6.98|6.92|7.52|7.17|8.225|8.4|||||||||||||||||||||
2025-07-04 10:40:04|usamicro_0034|GSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|2.88|2.3|2.99|4.06|3.78|3.2299|2.5299|3.42|3.82|3.58|4.49|5.64|5.8|7.33|9.32|6.81|4.97|4.71|4.75|4.1|4.49|5.51|6.42|5.62|6.67|6.55|6.78|5.61|5.66|5.25|5.71|4.75|4.66|4.15|3.49|3.79|4.86|5.35|6.99|7.74|6.57|8.42|7.56|7.38|6.94|5.69|8.18|7.54|8.4|7.3|6.66|7.5|6.72|||||||||||||||||3.3|2.86|3.13||
2025-07-04 10:40:07|usamicro_0035|MFNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|171.24|140|147.5|151|161|157|141|152|115|79.4|58|44|50.4|39|32.8|30.4|22|15.4|18.63|13.61|11.75|10.06|9.6|10.15|11|11.1|10.95|9.26|8.702|9|8.88|7.75|5.5|3.892|2.81|4.25|4.975|4.45|4.3701|5.61|5.15|5|5.89|5.19|5.4|5|7.2|6.21|7.78|7.1|8.25|8.85|9.41|9.51|11.9|12.1|11.49|11.8|11.65|11|10.5|11.48|10.1|10.75|11.55|13.79|13.64|13.9254|14.51|16|16.12|15.5|16.25|14.935|15.74|15.88|14.03|15.75|15.54|10.19|9.8|||||||||||||||||||||
2025-07-04 10:40:09|usamicro_0036|AVXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.16|14.72|15.44|20|19.88|20.12|9.8|9.76|11.28|10.2|9.76|10.4|13.04|14.12|17.12|15|13.16|7.64|4.8|7.44|4.28|4|4.16|2.64|2.32|2.92|1.64|1.24|1.44|1.04|0.6404|0.756|1.36|5.4|5.3|4.24|4.09|3.18|3.97|5.21|5.79|4.52|3.81|2.52|2.68|2.85|2.35|2.37|3.06|2.71|2.36|5.16|4|4.37|||||||||||||||||9.46|7.91|7.53||
2025-07-04 10:40:12|usamicro_0037|EIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|176.1|184.2|272.25|33.6|16.05|21.75|13.3635|21.11|16.02|12.35|11.3|6.8|9.025|11.55|9.25|13.75|12.7|10.61|13.18|11.28|10.13|12.62|10.08|13.37|11.37|||||||||||||||||||||
2025-07-04 10:40:13|usamicro_0038|GSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:40:14|usamicro_0039|ASRV|price_second_month|0|||||||||3.1675|3.5069|3.8689|4.0273|4.2535|4.4571|3.439|3.3485|2.896|2.7603|2.2625|1.9005|1.8553|1.9005|1.6743|1.9458|2.0815|2.534|2.6245|2.3983|2.534|1.9005|2.2173|2.534|2.5793|2.9865|3.258|3.258|3.5748|3.8689|3.7105|4.4798|4.0273|4.5476|4.344|4.4345|4.4345|4.4119|3.9818|4.1635|3.9137|5.2038|5.6108|5.973|5.8711|6.6065|7.3759|8.6425|8.6882|11.109|11.7083|12.7157|14.4574|10.7243|10.6903|9.5702|8.3482|7.9922|6.7191|5.3281|4.563|4.406|4.25|4.063|5.07|5.35|4.53|4.75|5|2.58|3|3.75|3.26|4.12|5|6.21|5.76|5.21|5.2|5.53|5.46|5|4.8|4.55|5|4.75|4.9399|4.63|4.35|3.4|2.92|2.9|3|2.83|2.2958|1.88|1.65|2.01|1.61|1.53|1.95|1.81|1.54|2.22|2.17|2.21|2.01|2.52|2.62|2.96|2.76|2.96|3.04|3.13|3.0301|3.19|3.5|3.2|3.02|2.94|3.35|3.296|3.34|3.07|3.21|3.17|3.5|3.8|4.2|3.9|4.3|4.05|4.25|4.55|4.29|4.24|4.12|4.15|4.19|4.03|2.93|2.79|||||||||||||||||2.87|2.6|2.81||
2025-07-04 10:40:18|usamicro_0040|GNE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|7.07|7.45|6.65|7.15|8.8|8.81|17.36|11.03|7.49|8.33|6.63|7.29|11.76|9.49|11.78|9.04|7.56|6.33|6.23|5.45|7.85|6.18|4.38|4.45|5.29|5.41|6.38|8.85|9.45|7.31|8.21|7.82|8.51|8.7|||||||||||||||||15.26|14.3|21.14||
2025-07-04 10:40:22|usamicro_0041|EARN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.23|16.93|17.43|17.55|17.93|16.19|15.9|12.56|13.14|11.71|12.99|13.44|13.65|14.59|14.48|14.52|12.96|10.6|11.72|11.81|11.34|11.63|10.98|9.91|11|11.46|9.65|11.49|||||||||||||||||||||
2025-07-04 10:40:23|usamicro_0042|HROW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|52|64|64|28|24|32|52|60|38|40|40|31.6|16|6|3.6|10.8|2.8|3|5.05|6.05|4.9375|9.66|6.23|3.9|8|5.77|7.79|8.451|7.5|8.5|7.29|6.32|4.64|3.9|4.1|2.77|2.44|3.12|1.84|1.7094|1.82|2.2|3.04|4.73|6.76|6.4|4.99|6.13|5.7|5.52|7.33|||||||||||||||||41.91|28.08|28.11||
2025-07-04 10:40:27|usamicro_0043|CVM|price_second_month|0||||1562.5|1406.25|1797|2109.5|1484.5|703.25|1562.5|1484.5|3593.75|19843.75|15703.25|8281.25|11718.75|8203.25|5937.5|3437.5|5468.75|3515.75|2422|1328.25|1172|1328.25|781.25|1015.75|4140.75|5781.25|2968.75|1875|2734.5|3515.75|2968.75|8203.25|7109.5|5234.5|3203.25|4218.75|4140.75|3593.75|3750|3672|3125|2343.75|1718.75|1172|1095|695.25|890.75|765.75|1187.5|2781.25|1750|1093.75|1203.25|828.25|797|1968.75|1203.25|1203.25|500|593.75|500|531.25|687.5|609.5|1968.75|750|750|402.5|487.5|350|332.5|252.5|150|77.5|82.5|57.5|45|152.5|162.5|300|287.5|225|157.5|130|182.5|152.5|127.5|125|222.5|230|170|160.475|177.5|202.5|168.75|137.5|160|172.375|150|75|47.875|68.5|172.5|310|170|133.45|123.5|180.75|165.125|148.75|99.2|76.375|93.875|97.5|80.025|85.025|66.2|61.375|46|20.1375|27.5|27.5|26.75|15.245|26|18.5575|13.9375|11.6875|14.375|13.5475|11.865|5.2775|2.41|1.985|1.82|1.85|1.79|3|2.68|3.28|2.66|4.02|7.17|7.62|10.97|13.33|12.93|||||||||||||||||19.758|9.9|2.1||
2025-07-04 10:40:32|usamicro_0044|LUNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.54|3.67|3.78|5.06|3.51|7.51|6.7|7.93|5.7|2.21|1.79|0.54|0.3403|1.39|2.76|2.05|1.8|1.89|1.937|2.05|1.53|1.21|1.68|1.6301|1.66|1.4486|1.17|1.31|1.219|1.21|1.55|1.37|1.315|1.419|1.42|1.15|1.11|1.07|0.84|1.08|1.24|1.44|1.85|1.51|1.51|2.23|2.66|3.26|3.68|3.4|3.21|4.35|6.37|7.15|6.7|6.15|6.3|||||||||||||||||1.76|0.76|0.65||
2025-07-04 10:40:35|usamicro_0045|CYBE|price_second_month|0||||||||||||||||||||||1.5|1.5|2.1667|2.5556|2.6667|2.6667|2.0555|2.6667|1.8889|1.5556|1.5556|2.4444|2.8889|4.1112|6.5|4|3.3333|2.8334|3.5001|3.6667|4|4.0833|4|3.8334|4.1667|5.75|6.75|12|18.333|22.5|22.833|10.5|8.6667|7.833|11.3333|11.167|14.917|18.25|17.8333|11.5|8.3333|10.5833|9.125|8.3333|10.7083|12.2917|24.5|25|29|18.375|15.875|11.9|11.5|10.65|10.5|11.28|5|7.3|5.35|6.44|9.92|9.96|18.07|20.91|17.51|14.06|13.65|12.86|13.9|12.61|15.42|13.65|13.06|12.82|13.7|13.73|12.88|12.39|10.42|9.01|9.08|5.88|5.9|5.28|6.16|6.14|7.45|10.04|9.22|8.59|9.22|9.97|8.69|7.78|9.45|9.25|6.48|7.4|6.95|6.46|5.76|5.12|8.4|8.09|12.02|9.05|9.1|10.47|6.8|6.98|9.51|16.89|20.21|28.9|34.4|21.95|15.15|15.9|16.4|17.15|22.3|20.29|19.96|15.35|13.68|17.76|21.24|32.19|32.05|||||||||||||||||||||
2025-07-04 10:40:38|usamicro_0046|ZVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|16.33|16.46|21.78|13.56|15.83|18.84|22.89|21.51|20.59|26.63|20.18|9.72|9.46|10.22|12.81|16.42|18.39|19.98|13.28|12.41|10.7|10.12|9.01|7.96|7.74|6.4|7.77|7.42|10.35|9.33|14.57|8.62|9.13|6.67|6.79|11.73|8|10|4.41|2|2.13|1.74|2.84|4.58|||||||||||||||||||||
2025-07-04 10:40:39|usamicro_0047|SRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.813|10|12.625|11.25|11.625|11.25|18.125|30.625|24.3125|38.9375|62.8125|37.6875|17.25|18.85|19.3|25.75|17.45|17.95|26.65|22.86|27.2|24.85|25.95|36.65|38.67|38.25|33.36|30.58|28.76|19.6|13.95|13.7|16.33|18.96|15.06|11.28|13.48|10.87|10.2|10.39|9.14|9.16|8.55|9.11|2.31|3.96|5.64|8.97|6.82|7.21|4.45|4.92|4.28|5.55|4.85|3.24|2.35|2.06|3.07|3.01|4.035|4.97|4.66|6.16|6.2|6.95|7.01|7.15|8.3|8.85|6.1|3.88|3.82|4.3129|4.31|5.62|8.01|8.58|11.34|12.03|10.21|10.8|6.83|6.23|6.35|7.71|8.73|6.23|7.91|6.23|4.18|5.23|||||||||||||||||||||
2025-07-04 10:40:41|usamicro_0048|PHAS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1589|10.68|8.64|3.26|4.21|6.01|3.86|||||||||||||||||||||
2025-07-04 10:40:42|usamicro_0049|LRAD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:40:43|usamicro_0050|CEMI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.08|129.2|||2.04|||2.04|1.088||6.528|10.8|10.32|5.2|6|5.12|4.16|3.6|3.92|8.24|6|6.24|6|5.12|4.48|3.6|2|0.96|1.76|0.96|0.72|0.96|1.44|2.48|2.28|1.76|1.96|3.44|3.32|3.728|3.12|3.28|4.08|4.2|4.5848|4.05|5.58|4.43|3.77|3.48|3.5|3.17|3.69|4.29|4.09|4.56|3.96|5.29|5.47|8.59|5.66|7|6.15|6.75|6.1|6.85|7.4|9.55|10.9|6.17|6.49|6.49|5.05|4.23|3.88|8.97|5.22|||||||||||||||||||||
2025-07-04 10:40:45|usamicro_0051|PXLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|90|56.064|75.21|62.64|50.25|36.93|27.69|18.54|27.15|24.87|23.1|28.35|39.54|49.5|54.24|32.34|33.75|27.87|25.74|23.34|15.75|14.49|8.49|7.467|7.5|6.09|4.11|3.27|2.64|2.34|2.28|1.83|0.95|0.55|1.75|2.37|2.75|4.27|4.55|2.62|3.51|3.46|2.53|2.2|1.93|2.4201|2.31|3.07|2.3|2.44|3.231|4.06|4.16|5.18|6.38|6.73|4.82|5.4|4.35|4.2|2.38|1.73|1.98|3.23|3.16|4.24|4.88|4.31|6.06|4.25|4.18|4.07|3.81|3.81|2.98|3.3|3.32|5.09|3.55|2.34|||||||||||||||||9.318|8.8596|5.8332||
2025-07-04 10:40:48|usamicro_0052|AMRB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.4688|2.8576|2.7608|3.4433||3.5728|3.5728|3.9305|4.8081|5.457|7.2303|7.4351|8.7308|7.981|6.9487|7.4689|7.3056|7.3614|6.6556|6.2044|5.5275|5.7847|6.5762|6.6946|7.5806|9.1204|7.7855|9.1287|9.8252|9.3327|10.9694|12.0141|13.0901|14.4952|14.7616|15.7097|16.2033|16.1877|18.217|18.0995|17.7786|18.6342|18.7988|23.3409|23.5309|22.7189|21.691|23.1927|21.5057|21.1156|19.3288|16.2|12.381|9.781|9.8095|8.28|10.43|8.45|6.95|7.65|7.8|6.01|5.84|6.38|6.75|5.02|4.8|6.9|7.05|6.88|6.95|7.4|7.84|8.61|9.19|9.85|8.85|9.3|9.53|9.56|9.69|10.1|10.37|10.215|10.74|10.32|13.53|15.19|13.6497|13.31|15.1|15.3|15.88|15.6|14.82|14|12.55|13.44|14.5|14.783|10.12|10.0398|||||||||||||||||||||
2025-07-04 10:40:51|usamicro_0053|CRDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:40:51|usamicro_0054|INFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3906|0.69|0.21|0.165|0.07|0.03|0.015|0.01|0.01||0.002|||0.004|0.003||0.003||||0.002|0.002|0.005|5.38|5.54|5.61|5.79|5.66|3.9|3.53|2.9|2.82|2.4|2.38|3.2|2.25|2.8|2.25|2.59|2.2|2.52|2.53|2.45|1.52|1.85|1.89|2.13|1.81|1.68|1.67|1.62|1.4184|1.87|2.66|2.74|2.79|2.8732|2.74|3.15|2.9|2.85|3.22|3.0992|2.72|1.9|2.2|1.5|1.925|2.24|2.25|3.05|3.25|3.49|4.14|5|4.98|7.78|10.6|10.71|14.55|||||||||||||||||8.9|7.98|5.78||
2025-07-04 10:40:55|usamicro_0055|RNDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1275|14.87|14.65|14.4|14.96|15.6|15.95|17.1|14.82|15.2|15|14.95|16.05|15.56|9.51|11.12|||||||||||||||||||||
2025-07-04 10:40:56|usamicro_0056|FNCB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.1905|2.1287|2.0662|2.0662|2.5105|2.5833|2.7273||3.2131|4.2727|3.9775||5.2727||7.3636|7.8182|7.2273|6.0909|5.8409|5.1136|5.2727|5.2727|5.8182|6.0455|6.1545|6|5.8182|5.8182|6.2727|8|10.1818|10|10.3636|11.0909|11.0909|11.8182|16.9455|23.6364|20.3636|19.0909|18.9236|19.2727|23.04|23.04|23.128|22.28|21.52|16.88|17.2|16.3|14.25|11.89|12|10.75|10|8.3|6|5.05|4.5|4|3.5|4|3.85|2.5|2.51|3.8|3|3|3.18|3.75|3.85|4|4.75|7|6.05|6.5|6.4|5.5|6.25|5.4|5.15|5.74|6|5.246|5.7|6.9|8.094|7.55|7.2|8.89|9.21|8.45|8.48|7.55|7.43|7.36|8.25|6.61|6.07|6.04|||||||||||||||||||||
2025-07-04 10:40:58|usamicro_0057|HZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.99|8.74|11.65|17.79|23.11|19.1|14.71|16.77|14.25|8.24|6.45|7.66|2|2.2|4.25|4.08|3.38|3.3|1.54|5.72|||||||||||||||||||||
2025-07-04 10:40:59|usamicro_0058|BLFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.92|||7.434|5.04|1.75|3.78|2.38|1.82|2.66|1.96|1.54|2.38|1.26|1.54|2.1|2.1|2.24|1.26|1.68|2.1|1.96|1.26|1.26|0.84|1.05|1.12|1.4|1.75|1.4|1.12|1.05|0.84|0.5768|0.7|1.19|1.26|1.47|1.19|1.54|0.98|0.84|0.98|1.26|0.98|0.882|0.7|1.4|1.12|1.96|5.6|3.92|4.76|10.78|11.06|6.96|2.3|2.18|2.24|2.1|1.98|2.14|2.23|1.8|1.5|1.77|1.6|1.94|2.23|4.99|5.72|5.17|9.05|24.2|10.64|16.16|17.53|20.69|16.81|14.15|16.08|19.4|||||||||||||||||27.47|24|21.88||
2025-07-04 10:41:03|usamicro_0059|SHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.45|9.25|5.05|5.4|5.5|6|5.25|5.1|6.15|6.28|6.1|6.41|6.51|5.06|6.23|4.6|4.35|3.3|3.7543|5.18|5.2|5.4401|4.51|3.69|4.36|4.96|8.05|14.02|12.56|14.2|15.61|11.13|12.23|12.25|9.75|9.79|||||||||||||||||||||
2025-07-04 10:41:04|usamicro_0060|AIRG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|13.78|13.33|10.65|9.6|9.13|8.18|11.88|12.16|12.35|13.65|10.79|8.66|8.56|8.56|13.62|||||||||||||||||8.87|5.8|4||
2025-07-04 10:41:07|usamicro_0061|PBBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:41:08|usamicro_0062|LAKE|price_second_month|1|||||||||||||||6.5083|6.6116|6.1984|5.9919|3.2025|4.4421|3.3058|4.3388|3.8222|4.9587|6.1984|3.3058|2.7892|2.376|2.4793|1.8596|1.7562|1.5495|1.3689|1.1364|0.7231|1.2397|0.9813|0.6199|1.0331|2.0661|2.686|2.686|2.2726|2.4793|2.686|3.6157|3.0987|4.1322|3.3058|3.0481|2.4793|2.7885|3.3058|2.5828|2.2726|2.7379|3.8225|6.4053|7.0246|7.8512|8.5744|5.5785|4.9587|3.719|4.9587|3.2025|3.3574|3.3574|5.1653|5.2686|3.1508|3.719|5.5868|7.0248|7.8512|8.0165|9.1322|6.6809|6.3909|7.7273|9.3545|11.87|18.099|16.73|24.06|18.23|20.3|19.07|13.69|17.68|18.72|20.5|14.97|12.16|13.5899|14|13.86|11.7|11.47|11.7|12.68|12.9|8.42|5.41|8.18|7.95|8.169|8.5|9.25|9.17|8.789|8.9|8.81|7.8|9.285|10.2|7.17|5.95|4.96|3.71|4.72|5.4|5.26|6.41|7.16|6.95|9.37|8.95|11.44|13.89|11.94|12.27|8.67|9.95|10.4|10.75|14.5|14.1|14.55|12.95|14.15|13.3|10.44|11.74|11.2|12.12|10.8|15.5|22.43|19.8||||||||||||||||20.1|25.55|20.31|13.61||
2025-07-04 10:41:12|usamicro_0063|EMKR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|47.5|37.5|30.5|30.752|19.75|25|41.25|35.125|38.5|45.625|323.625|129.5|196.125|144|141.25|128.96|58.28|51|33.56|28.6|12.72|12.6|8.4|10.4|11|20.4|22.8|11.84|9.44|10.64|11|15.88|20.16|24.32|33.32|36.44|28.28|20.08|16.48|18.8|36.92|30.8|48.72|30.8|21.92|7.92|3.28|5.96|4.36|3.52|5.16|4.04|3.68|5.4|10.12|9.6|6.4|3.6|4.34|4.03|4.63|4.51|6.23|3.5|3.85|5.2|4.8|3.93|4.09|5.27|5.5|6.27|7.2|7.25|5.1|5.45|5|6.75|8.95|10.25|9.15|7.4|5.3|5.05|4.85|4.45|4.07|3.43|2.85|3.03|2.97|3.03|3.55|||||||||||||||||||||
2025-07-04 10:41:13|usamicro_0064|TRVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|6.09|5.64|5.28|6.77|5.6|12.92|8.78|7.32|6.95|5.55|4.06|2.4|2.44|1.66|1.79|1.81|1.71|0.635|1.42|1.19|0.8252|0.7009|0.7077|1.4|1.58|||||||||||||||||1.69|1.626|1.15||
2025-07-04 10:41:16|usamicro_0065|PCTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|26|27.875|14.3125|9.8125|9.93|7.77|8.44|8.05|7.271|6.041|7.67|6.9|12.39|11.318|8.95|11.67|10.94|9.19|8.07|7.97|7.31|8.34|9.22|7.97|9.6|9.74|9.33|10|9.84|7.68|7.09|6.98|9.18|10.13|3.73|5.07|5.52|6.04|6.15|6|5.65|5.74|6.09|7.04|6.67|6.48|7.11|7.27|6.1|6.32|6.2|7.25|7.06|8.5|9.74|8.73|7.62|7.66|8.27|8.1|7.87|5.47|5|5.22|4.58|4.95|4.97|5.6|6.34|6.58|7.68|7.01|6.99|4.36|4.12|5.38|5.08|6.82|8.55|7.02|6.39|6.32|||||||||||||||||||||
2025-07-04 10:41:18|usamicro_0066|NTIC|price_second_month|2|||||||||||||||||||||||||||||||||||||1.0625|1.25|1.625|1.5|1.5|1.4063|1.375|1.375|1.375|3|1.844|2.4065|3.5625|3.3125|2.8125|2.5625|2.5625|2.5|3.875|3.3125|5.3125|5.125|4.6875|4.125|3.5625|2.875|3.219|3|3.9375|3|4.5|3.4375|3.875|3.375|3|2.8|2.5|2.25|2.325|2.075|1.825|1.665|1.895|2.55|2.38|2.775|2.85|2.275|2.675|3.25|2.95|2.65|2.98|2.69|3.625|3.125|3.51|4.75|3.8|4.1|4.38|5.625|5.125|3.76|5.7649|5.275|3.87|2.62|4.35|3.845|5.165|4.745|6.88|7.0005|7.375|7.77|8.8|7.485|7.05|6.355|5.2|5.55|6.695|5.41|6.42|8.505|9.21|10.575|10.2438|9.36|10.47|8.66|8.25|8.552|5.2|7.175|7.2|6.95|7.8|7.95|9.175|8.275|11.875|14.925|18.95|16.175|15.25|13.24|11.3|12.48|14.4519|7.78|8.63|8.45||||||||||||||||12.71|11.84|7.45|8.28||
2025-07-04 10:41:22|usamicro_0067|CKPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|3.61|4.5|3.16|4.05|2.46|2.91|4.18|2.73|1.37|2.38|2.21|2.18|||||||||||||||||||||
2025-07-04 10:41:23|usamicro_0068|SVBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6198|8.6777|7.0248|8.886|9.1959|9.5041||10.3306|11.0021|6.095|6.5083|6.4504|7.5413|9.1529|10.8471|12.4256|12.7066|12.2149|13.0579|16.5083|16.3223|16.157|16.562|15.7851|15.6612|17.0455|17.3455|17.3182|21.1359|17.67|14.19|10.24|9.23|8.19|6.126|6.2|3.85|3|3.7478|2.7497|4.2|5.8|4.01|3.61|4.8612|4.1|3.03|2.76|3.53|2.19|3|3.3|4.73|4.62|4.989|4.53|4.38|4.65|4.45|4.5208|4.49|4.68|4.75|5.59|5.02|5.75|6.5|6.65|7.2|7.15|7.01|7.05|7.2|7.9|8.9|9|8.51|8.91|7.98|8.9|8.33|6.1|6.16|||||||||||||||||||||
2025-07-04 10:41:25|usamicro_0069|ICAD|price_second_month|0||||||||38.125|39.375|45|55|56.25|82.5|68.75|81.25|83.75|83.75|117.5|66.25|62.5|84.375|68.75|75|87.5|98.75|60.625|52.5|56.875|51.875|44.375|26.875|31.25|31.25|31.875|18.125|47.5|70.625|48.125|90.625|66.25|45.625|34.375|37.5|39.375|36.25|52.5|48.75|39.375|48.125|40|42.5|31.875|25.625|21.875|10.315|8.75|9.065|8.44|8.125|10|9.065|5|4.845|4.69|5.3125|4.375|10|15.469|9.8438|8.75|15|15.3125|11.1|7.8|6.35|15|15|7.45|13.45|7.65|8.75|14.4|28.5|25.25|17.6|16.5|24|21|17.95|14.15|6.4|7.45|8.25|7|15.35|19.9|15.95|14|11|12.5|18.4|21.4|7.3|4.5|6.4|9.65|7.35|7.35|7.15|8.4|7.5|6.4|5.65|2.9|3.05|2.55|2.6|2.17|3.47|5.45|5.99|5.61|8.64|11.65|6.62|10.55|10.03|9.94|4.41|3.97|4.08|4.47|6.07|5.88|3.67|3.76|4.63|3.96|3.59|3.43|3.38|3|4.34|5.13|6.24|6|7.51|13.32|11.74|10.83|||||||||||||||||1.73|2.41|3.84||
2025-07-04 10:41:29|usamicro_0070|UQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:41:30|usamicro_0071|VERU|price_second_month|0|||||||||||||||||||||||||||||||4|4.25|5|7.75|10.5|20.5|17|17|20.75|13.75|14.75|12.375|12.125|10.75|12.75|10.6875|6.5|6.125|3.063|2.875|3.875|4.25|6.125|4.375|4.25|2.938|1.938|3.313|4.313|2.938|3.188|1.75|1.563|1.75|1.062|0.968|1.25|1.187|0.625|0.593|0.52|0.5|0.45|0.56|0.77|1.26|1.7|1.8|1.78|1.65|1.55|2.03|2.75|3.16|3.15|1.75|1.85|1.85|1.8|1.6|1.5|1.65|1.5|1.4|1.29|2|2.41|2.01|2.56|2.6|2.6|2.93|2.52|3.27|3.92|6.85|5.46|5.65|5.84|4.76|5.71|5.1|5.06|4.31|4.5|4.92|5.62|6.75|7.2|7.1|9.31|8.6|9.16|6.91|5.88|3.86|4.26|3.47|2.38|1.4|1.54|1.93|1.34|1.31|1.12|1.01|1.17|1.61|1.08|1.39|2.08|1.99|1.5|1.48|1.97|1.97|2.12|4.13|3.73|2.77|||||||||||||||||0.7077|0.5197|0.5082||
2025-07-04 10:41:34|usamicro_0072|ALSK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.9375|8|6.625|6.7813|6.2|8.26|7.979|7.68|6.63|1.75|1.82|2.21|2.94|4.2|5|4.35|6.65|5.62|8.59|8.56|9.47|10.49|10.42|11.25|12.17|13.32|14.55|16.85|15.79|13.49|14.8|11.33|12.1|11.01|9.19|7.25|6.66|7.82|7.45|7.09|8.14|9.66|10.28|9.55|8.97|7.38|5.01|3.05|1.85|2.16|1.94|1.76|1.83|3.06|2.015|2.16|1.79|1.76|1.3|1.7|2.44|2.02|2.02|1.44|1.76|1.7|1.55|1.68|2.14|2.16|2.13|2.19|1.7|1.62|1.46|1.73|1.65|1.79|1.7758|2.05|2.58|2.19|||||||||||||||||||||
2025-07-04 10:41:36|usamicro_0073|SOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.29|10.4|9.49|9.5|9.16|8.97|9.79|10.05|10.6|10.09|8.55|7.65|6.24|6.4601|2.5599|1.1|1.4201|2.7|1.56|1.9|3.18|2.4|2.3|2.9|2.99|1.95|2.16|2.57|3.3|3.9|3.26|4.22|4.57|4.2699|5.289|6|7.2|8.15|7.62|7.6|8.2|6.5|6.41|5.16|5.05|5.84|5.4|6.85|6.45|6.09|6.81|6.07|6.77|7.38|6.62|7.43|7.09|6.795|6.65|5.13|2.04|2.2|||||||||||||||||0.9001|0.82|0.79||
2025-07-04 10:41:38|usamicro_0074|PLYM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|18.18|16.94|16.89|16.22|12.68|15.18|17.49|18.78|18.64|20.34|14.72|13.31|||||||||||||||||18.74|17.34|16.2||
2025-07-04 10:41:41|usamicro_0075|INSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.6|9.69|9.82|9.74|9.91|9.96|10|9.05|11.75|10.85|9.45|5.45|6.7|7.05|6.07|6.9|7.62|7.36|7.09|4.9|3.06|3.74|||||||||||||||||9.62|10.78|7.82||
2025-07-04 10:41:43|usamicro_0076|MYFW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.075|13.75|13.15|14.12|17.09|18.65|12.98|13.55|||||||||||||||||22.21|19.89|20.84||
2025-07-04 10:41:45|usamicro_0077|GEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1631.536|5256.4458|4425.5392|2496.828|2882.9584|2577.6963|1237.2864|1397.4059|525.6446|361.6799|188.2806|206.7205|32.0271|87.0232|50.467|77.965|142.3427|130.6964|163.2627|113.3349|100.5025|147.7344|147.6265|164.1253|192.8095|185.0454|214.0531|158.8414|89.719|94.2481|87.9936|97.0518|48.4181|31.3801|22.2141|20.273|16.0675|6.3623|8.6268|21.5671|32.0271|26.204|26.4197|23.6159|17.4693|24.5865|24.3708|24.1551|15.8518|16.391|27.498|25.2335|18.5477|13.9108|21.6749|21.9984|19.0868|15.5283|16.391|23.9394|22.3219|14.7734|8.3033|6.6308|8.3033|10.2983|8.2045|5.1941|4.2415|3.95|3.3|3.3|3.25|3.8|3.7|3.864|3.15|3.655|3.4|3.74|3.53|3.29|2.91|1.97|2.73|||||||||||||||||||||
2025-07-04 10:41:46|usamicro_0078|MRAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|14.57|15.4|8.31|7.88|7.99|8.78|7.09|9.48|7.06|6.92|5.16|3.63|6.61|6.05|||||||||||||||||6.14|5.64|5.61||
2025-07-04 10:41:48|usamicro_0079|MVIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43|51.504|97|129.504|107|104|67|75|108.5|204.5|123|130|512.5|196|326.5|220|137|204.4|130|112.08|89.84|64.96|36.88|37.84|46.56|38.4|58.4|58.88|71.68|60.4|48.88|57.44|46|53.36|45.6|33.2|27.68|20.4|10.32|22.24|27.36|37.68|38.16|32.56|20.16|26.72|18.96|9.52|10.72|14.4|27.2|29.6|20|21.04|20.8|10.48|14.88|9.76|7.28|3.6|3.32|1.35|2.65|2.59|1.65|2.63|2.11|1.27|2.13|1.7|2.08|1.74|2.19|3.04|3.16|2.4|2.66|1.93|1.51|1.56|1.6|2.12|2.41|1.63|1.1|1.67|1.06|0.94|1.09|0.8214|0.6068|0.8493|0.2542|0.935|1.45|||||||||||||||||0.9|1.45|1.1||
2025-07-04 10:41:51|usamicro_0080|EYPT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6|25.152|20.4|20.92|16.48|12|7.96|6.4|5.96|3.4396|3.56|2.8|4.88|3.2|1.07|0.73|1.8|2.2499|3.98|3.39|4.11|3.35|5.15|3.8|4.47|4.33|1.34|1.15|2.05|1.68|1.35|1.761|3.35|3.28|2.93|4.55|3.87|4.61|4.31|4.5|3.99|3.8|3.75|2.8|3.5|4|1.91|1.8|2.32|1.12|1.26|1.09|2.16|2.03|2.06|2.66|1.59|1.44|1.46|1.95|0.8503|0.575|||||||||||||||||8.85|6.27|7.24||
2025-07-04 10:41:54|usamicro_0081|CATS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:41:54|usamicro_0082|ULBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||8.75|7|9.25|11|11.25|14|15.25|19.25|14.25|16.5|18.75|21.625|16.875|14.375|13.75|9.375|8.875|12.375|19.125|14.375|15.375|11.625|5.5625|6.5|5.1875|4.5625|4.6875|6.125|13|7.5|12.3125|6.5|5.8125|5.8|4.82|4.25|3.55|2.9|3.2|2.74|3.66|8.929|11.32|13.97|23|19.98|14.65|15.04|16.88|16.32|13.24|13.02|12.45|10.19|9.83|10.29|8.96|9.66|11.55|12.56|14.11|12.63|11.57|10.2|7.37|6.94|6.03|3.68|4.08|4.6|4.1001|6.26|5.16|4.9|4.87|4.55|4.93|4.23|2.97|2.74|3.62|3.8|3.64|3.39|3.78|3.94|3.399|2.89|3.55|4.1299|4.34|6.9|5.01|4.12|4.3|5.05|5.45|6.4|6.5|6.55|8.05|10.4|8.65|7.34|10.63|7.75|8.57|8.47|7.08|8.35|6.32|||||||||||||||||7.67|6.27|6.67||
2025-07-04 10:41:57|usamicro_0083|AQMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17|5.0601|11.5|9.21|12.13|17.04|11.38|7.5|3.42|2.31|3.45|2.4|2.28|2.93|1.87|1.87|1.45|0.79|0.899|0.9804|||||||||||||||||2.39|1.97|0.7986||
2025-07-04 10:41:59|usamicro_0084|CVU|price_second_month|0|||||||||||||||||||||||||||||||||||||||15|17.25|23.25|25.875|26.625|21|22.875|23.25|21.7478|8.2492|4.6885|4.4996|3.4677|2.4388|7.8742|5.8134|6.9383|6|5.6244|7.6882|10.313|7.8742|6.6563|2.9067|4.8745|2.9067|1.9678|1.625|1.688|3.25|2.594|3.5|3.188|1.9|2.05|1.45|1.55|1.41|6.49|5.6|5.85|5.15|7.74|9.26|12|9.7|10.78|9.59|10.25|11.05|9.35|10|9.705|9.8|7.42|4.4|6.59|6.58|8.2|8.5|8.72|8.44|7.9|8.05|5.99|4.85|7.1|7.15|6.06|6.4|8.8|10.02|13.53|14.87|14.07|10.95|14|14.55|14.56|12.4|9.51|8.9|9.86|11.48|14.56|14.37|12.49|11.25|12.11|12.25|11|9.93|9.66|8.85|6.2|6.32|7|7.7|7.5|8.7|9.2|8.2|10.2|8.35|6.99|6.96|7.06|8.09|6.89|3.17|2.74|2.78|||||||||||||||||3.81|3.76|3.01||
2025-07-04 10:42:02|usamicro_0085|BCLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|25.5|38.9835|23.1|15.15|9|6.75|6.75|5.25|4.5|6.9|4.95|12.75|9.3|7.2|5.25|3.45|1.65|1.17|1.05|1.05|4.5|5.25|3.75|3.15|2.925|4.8|3.975|7.2|3.9|3.69|4.2|3.6|2.85|3.555|3.15|2.85|2.85|4.0875|3.705|4.68|3.15|4.25|3.89|3.04|2.61|2.24|2.18|2.41|2.1|4.35|4.11|4.26|4|3.07|4.2|4|3.08|3.98|3.695|3.72|3.92|6.98|6.61|13.86|||||||||||||||||1.74|1.6|1.12||
2025-07-04 10:42:05|usamicro_0086|CPIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|11.72|7.03|5.05|6.86|5.98|5.14|6.1|5.9|7.73|6.18|6.01|4.42|4.26|5.05|4.51|4.97|4.67|4.5|5.135|5.15|6.13|6.84|5.85|5.61|4.73|4.55|4.5|5.54|5.65|6.95|6.86|7.4958|6.62|5.96|6.2|6.27|5.52|6.49|5.07|4.84|4.24|3.54|3.26|||||||||||||||||1.4|4.86|4.96||
2025-07-04 10:42:08|usamicro_0087|NAII|price_second_month|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.375|3.75|3.125|1.875|2.375|2.75|2.375|3|3.625|4.375|3.6875|4.75|5|4.75|4.75|10.75|10.375|10.5|7.125|5|6.375|5.375|7.688|8.5|8.625|10.5|8.125|7.75|8.875|6.875|8.375|9|18|17.688|14|10.0625|5.75|3.625|3.75|3.3125|2.1563|1.5938|2|2.5|2.8125|2.78|2.04|1.9|2|3|2.99|3.923|3.7|4.13|5.31|5.93|7.72|10.97|9.24|9.39|6.62|7.56|8.05|6|8.52|10.15|9.41|8.63|8.9|7.75|7.16|8.08|9.11|7.85|7.693|6|6|6.05|6.48|7.8|8.39|7.35|7.23|6.85|5.4|4.35|4.9|8.88|6.37|7.52|6.15|5.77|4.99|4.88|5.149|5.64|5.33|5.92|5.35|5.48|5.53|5.76|5.9|7.68|12.38|12.37|10.21|12.25|9.1|10.8|11|10.3|11.8|10.95|9.55|10.04|11.71|12.24|9.7|7.76|7.2|6.83|8|||||||||||||||||4.69|3.99|3.32||
2025-07-04 10:42:11|usamicro_0088|ANIX|price_second_month|1|||47.4689|39.1144|43.2917|51.6462|39.1144|31.1396|28.4814|56.583|68.3553|54.6842|56.3931|51.2664|52.4057|77.4693|67.216|78.3237|45.5702|52.6905|49.8424|59.8108|81.8839|74.7636|71.2034|79.7478|78.3237|71.2034|49.1303|53.4025|63.371|115.3495|118.1976|140.9827|136.7105|149.5271|125.318|143.8308|139.5586|129.5902|149.5271|150.9512|148.103|106.8051|108.2292|55.5386|71.9154|81.1719|112.5014|86.8681|109.6532|111.7893|199.3695|165.1919|112.5014|123.8939|123.8939|115.3495|79.7478|76.8997|51.2664|29.9054|29.1923|36.3126|39.1607|27.0573|18.5129|54.1146|35.6017|29.1923|15.6647|13.5275|13.8989|10.2533|9.7976|11.3925|10.709|5.0127|4.3292|7.0634|5.6963|14.5825|10.4811|10.9368|18.2281|20.9623|19.3673|14.3546|8.6583|11.1647|18.0002|20.5066|16.4053|13.4432|22.1015|16.6331|13.2153|18.4559|33.0384|19.823|17.0888|13.8989|9.7976|5.9241|8.8862|19.3673|14.5825|8.8862|6.6077|4.7849|4.7849|4.1013|8.2026|3.6456|2.5064|4.557|2.7342|5.4684|4.1013|4.557|6.3798|4.3292|4.3292|6.8355|6.8355|5.4684|2.5064|3.0099|3.6456|4.3292|2.7433|2.7433|2.8618|3.5453|4.9216|3|1.15|2.63|2.36|3.84|3.03|4.64|3.94|4.52|3.63|4|3.28|1.59|3.06|2.43||||||||||||||||3.15|2.32|2.86|3.3||
2025-07-04 10:42:14|usamicro_0089|FUSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|37|35.5|38|37.25|72.27|17|15.5|13.75|15|13.25|12.375|12.5|12.375|13.745|14.195|14.265|13.625|14.55|15|21.95|24.955|29.25|28.5|28.6|19.89|26.88|29.78|29.1|27.49|26.86|31.6|29.17|28.29|27.62|27.79|29.02|28.765|23.5|19.65|17.5|18|14.14|17.29|17.25|13.91|23.53|16.96|14.5|15.15|10.395|9.52|9.155|6.86|5.98|4.7812|6.08|5.04|5.9|5.58|7.75|8.43|8.41|8.31|7.8|8.31|8.26|8.76|8.23|8.25|8.5|8.29|8.29|8.75|9.07|10.4257|13.62|10.52|11.47|12|11.88|10.95|11.2|8.8|10.06|9.79|9.39|10.4756|11.9486|7.59|6.52|||||||||||||||||13.49|13.65|12.56||
2025-07-04 10:42:17|usamicro_0090|ATEC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2|44.28|60|41.88|44.4|46.2|70.8|58.08|56.04|30.96|23.04|24.36|56.4|54.72|58.68|68.04|24.24|27|33.96|45.48|27.12|23.04|23.76|19.8|20.04|18.12|20.16|23.64|23.64|23.76|19.56|18|18.96|15.36|16.2|16.2384|6.84|2.5332|2.4|2.484|3.72|5.34|3.09|1.97|1.92|2.59|3.27|3.86|3.77|2.665|1.42|3.95|5.9|7.05|6.64|4.45|5.65|||||||||||||||||10.48|12.53|12.43||
2025-07-04 10:42:20|usamicro_0091|LINC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.37|15.33|16.43|18.05|12.71|11.98|14.1|13.26|14.12|12.43|12.35|15.04|14.14|15.92|19.61|22.14|22.02|20.37|24.74|10.31|14.66|15.49|14.63|9.65|6.89|9.19|6.04|4.22|3.7|6.23|6.85|4.9|5.36|3.93|3.87|2.47|3.23|2.22|2.18|1.02|1.92|2.53|1.68|1.8899|1.81|1.87|3.07|2.89|2.28|1.93|1.86|2.19|2.47|3.15|2.73|2.075|1.68|2.95|3.48|7.11|||||||||||||||||16.43|18.35|23.8||
2025-07-04 10:42:22|usamicro_0092|WKHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.798|2.8|2.95|3.1|5.25|5.3799|6.99|8.22|7.94|2.87|3.48|3.42|2.89|3.21|2.68|1|0.7098|0.98|1.73|4.24|2.74|3.12|2.56|16.755|||||||||||||||||13.5|5.3375|0.895||
2025-07-04 10:42:24|usamicro_0093|INVE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||163.75|157.5|167.5|166.25|130|117.5|138.125|189.5313|211.25|259.6875|575|575.625|418.125|596.25|830|580|420|605.625|1190|691.875|544.375|343.125|157.5|98|72.2|157.5|110.1|110.4|75.8|60.3|29.2|46.2|63.8|82.8|83|65|28.5|34|38.5|29.7|27.3|27|34.4|31.1|30.3|33.8|40.2|39.7|28.7|35.2|29.8|29.7|25.2|13.6|28|25.2|20.8|26.4|16.5|17|15.1|23.6|26.3|24.6|18.7|19.4|22.2|12.7|7|13.8|14.5|8.75|7.711|6.3|8.7|7.16|17.09|11.55|9.67|5.91|4.65|2.95|2.19|2.04|1.97|2.64|4.96|5.53|4.91|3.18|3.87|4.15|6.07|5.28|5.565|4.75|4.85|5.43|4.58|4.18|6.17|||||||||||||||||3.98|3.67|3.27||
2025-07-04 10:42:27|usamicro_0094|UG|price_second_month|0|8.8437|8.2368|11.1847|7.1963|6.9748|9.2446|12.0098|12.7551|10.5042|12.8677|8.75|11.25|9.625|7|6.125|8.5|8|9.25|5|7.25|6.875|7.25|5|6|8.25|9.5|7.625|7.375|8.25|6.25|5.25|6.5|6.875|7|7.625|8.875|7.75|6.125|7|5.75|5|4.625|4.25|5.25|4.125|2|1.75|2.25|1.75|2.125|2.25|1.875|3|2.125|1.938|2.125|3.125|4.563|5.75|4.875|6.625|3.875|5.125|3.875|3.75|4.1875|3.875|4.5|4.25|4.625|4.125|5.25|5.5|5.45|5.13|5.7|6.1|4.45|3.7|4.14|6.31|8.4|8.2|7.71|6.33|5.92|7.75|7.76|7.58|8|10.55|10.85|9.1|8.0836|9.85|9.09|12.8|10.28|10.01|10.25|11.3|10.41|8.13|8.285|9.1|9.3001|10.3199|11.3|11.95|12.815|14.35|15.2|15.1|14.5037|15|16.24|21.76|20|18.21|19.776|25.8|27.21|25.95|27.86|32|25.01|20.55|18.91|22.17|18.54|18.14|22.38|17.2|15.02|16.29|14.9|15.5|17|17|18.75|19.2|18.5|17.54|19.95|19.6749|18.91|20.25|14.7|15.76|14.7|||||||||||||||||9.84|10.37|8.3||
2025-07-04 10:42:30|usamicro_0095|SACH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.65|4.08|3.52|3.81|4.21|3.88|4.45|4.86|4.85|4.34|3.82|2.84|3.48|||||||||||||||||1.58|1.12|0.9868||
2025-07-04 10:42:32|usamicro_0096|IDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:42:32|usamicro_0097|ADMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||871.25|1020|1508.75|988.21|828.75|743.75|488.75|796.96|1561.96|1360|924.46|701.25|743.75|680|850|1190|1848.75|1179.46|850|1434.46|1147.5|1020|1055.7|1011.5|1242.7|1069.3|382.5|348.5|620.5|663|717.4|425.17|501.5|1037|686.8|712.3|829.6|372.3|340|227.8|112.2|102|102|17|12.75|8.84|13.77|12.07|9.35|10.2|14.45|11.05|11.05|7.82|16.83|4.59|4.335|6.97|2.89|4.59|4.335|3.06|3.74|3.23|4.59|2.873|11.696|8.33|15.3|14.45|12.24|7.48|5.44|6.36|5.82|3.39|4.01|6.55|4.07|3.87|4.37|4.76|8.61|2.88|2.95|3.45|4.05|5.4|4.05|3|4.5|2.8|2.56|3.12|1.5|0.939|1.26|0.5652|0.4888|0.8994|||||||||||||||||||||
2025-07-04 10:42:34|usamicro_0098|SELF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.68|2.1|2.67|2.9|3.3|3.55|3.54|3.48|3.7|4|4.15|4.3|4.1|3.65|4|4|4.1|3.78|4.11|4.09|3.7|3.7|3.93|3.3|3.2|3.73|3.65|3.5|3.63|3.79|3.89|5.06|5.5|5.0999|4.69|5.0908|4.84|4.81|4.31|4.16|4.2473|3.97|3.9|3.685|4.5363|4.26|4.15|4.01|3.91|||||||||||||||||5.07|5.225|5.76||
2025-07-04 10:42:36|usamicro_0099|ASYS|price_second_month|0|||13.752|18.752|13.752|10|7.5|10|11.252|7.5|7.5|7.5|5|3.752|3.752|3.752|5|5|2.5|2.5|3|3.5|4.875|4.5|6.5|7.25|7|6.25|6|2.75|1.75|2|2.625|2.25|2.25|3.125|1.375|1.5|1.375|1.25|1.875|3.1876|3.0626|3.75|3.75|3|3.75|4.25|5.06|7.626|8.126|7.376|10|8.75|8|5|6.25|5.75|6.5|4.25|4.25|1.626|1.312|1.5|2.25|2.6875|2.6563|7|3.2813|22|6.5|6.9375|10|8.03|7.35|6.1|6.35|3.979|3.86|3|3.73|4.5|6.95|6.05|5.08|4.3|4.25|3.25|5.99|5.18|7.26|8.7565|7.026|6.85|6.69|7.04|8.01|11.05|13.99|12.47|9.85|11.23|3.47|2.96|4.55|4.95|5.98|8.69|9.47|13.62|20.7|22.97|21.88|10.85|9.08|8.76|4.52|3.95|3.22|3.99|5.25|6.16|7.64|11.16|9.88|10.64|8.85|10.82|11.19|5.46|4.42|5.1|7|5.36|4.34|6.28|8.07|11.05|9.88|7.59|9.86|5.49|5.5|4.78|5.37|5.07|5.98|4.98|5.24|5.68|||||||||||||||||5.64|4.94|4.01||
2025-07-04 10:42:40|usamicro_0100|STCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||0.1875|0.2031|0.3619|0.5|0.3828|0.8828|2.3438|2.4219|1.4531|1.0388|0.9925|0.8281|1.0781|1.3981|1.3125|2.9925|5.5475|4.7663|9.6875|30.655|51.81|41.97|73.655|1295.6|478.1|447.5|100.6|40.6|42|17.8|20.9|14.7|7.9|5.7|14.4|8.2|14|15.4|21.2|24|19.7|11.8|15.3|19.3|21.8|16.9|17.4|14.6|13.2|11|13.5|15.4|25|15.6|10.37|11.49|14.98|11.79|4.44|1.9|4.25|7.18|8.08|9.9|7.64|5.81|6.7|6.9|4.74|4.13|4.35|5.56|4.49|3.05|3.33|2.88|2.87|2.81|3.89|4.57|3.61|4.09|3.31|3.74|3.45|3.15|2.73|1.89|1.38|1.44|1.39|1.45|1.71|1.6|1.65|2.35|2.05|2.19|1.67|2.05|1.82|1.75|1.44|1.39|0.519|0.6651|||||||||||||||||||||
2025-07-04 10:42:42|usamicro_0101|AMRK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.72|9.85|9.958|10.75|10.28|15.69|20.19|15.98|16.92|16.6|18.66|16.12|17.4|14.2|11.14|13.79|13.195|12.11|12.62|12.41|14.0388|9.64|9.17|16.81|23.85|||||||||||||||||30.3|27.18|19.73||
2025-07-04 10:42:45|usamicro_0102|LMST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1883|98.5207|101.3281|90.487|88.5434|81.6327|77.507|83.3171|74.8299|45.3515|70.1587|81.6327|69.1905|51.6667|64.8095|46.5238|50.9524|41.8|29.9|17.9|12.65|9.9|8.75|11.05|4.5005|5.15|4.1625|7.4|5.5|5.2|4.65|4.85|3.25|4.5|6.25|8.4|7.65|6.2|9.3|8.25|11.2|10.35|9.9001|10.999|14.5|13.9|13.9|15|14.66|15.01|15.02|14.97|16.58|17|11.45|10.74|||||||||||||||||||||
2025-07-04 10:42:47|usamicro_0103|ACER|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82079.5002|75044.1144|57455.6501|13484.4893|8325.2064|5862.8214|11022.1043|7035.3857|6789.1472|5862.8214|5862.8214|5018.5752|3107.2954|1864.3772|1136.2148|2427.2081|140.7077|293.1411|469.0257|1618.1387|2438.9337|2485.8363|1981.6336|1324.9976|1571.2361|2309.9516|483.6828|425.0546|316.5924|274.0869|140.7077|211.0616|127.5457|139.242|120.1878|106.2636|157.5633|135.5777|106.2636|106.2636|60.4677|57.8954|32.3092|34.4135|35.7266|21.2288|26.7173|44.6976|10.8733|9.8378|7.0418|8.6976|17.4292|17.89|18.8|31.21|25.37|23.72|18.75|2.7|3.38|3.28|3.5|2.72|||||||||||||||||||||
2025-07-04 10:42:48|usamicro_0104|HBP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.188|4.313|4.563|4.25|5|4.75|6.01|5.02|5.98|5.78|4.04|3.49|2.25|2.7|2.8|2.8|4.03|7.7|8.3|8.55|10.16|11.14|8.96|9.09|8.67|6.96|4.8|5.04|6.19|7.6|5.83|4.06|2.98|2.51|2.48|0.74|0.23|0.8|0.9|0.67|0.67|1.55|1.04|0.83|0.95|0.86|0.71|0.36|0.851|1.16|1.38|1.2|2.49|2.2|2.41|2.7|4.54|4.45|4.02|3.35|3.1801|3.3681|3.23|3.55|3.08|4.64|6.49|5.68|6.66|6.84|5.49|6.39|5.15|5.56|5.01|2.88|3.41|2.77|2.25|1.85|1.34|1.25|2.35|||||||||||||||||||||
2025-07-04 10:42:50|usamicro_0105|PPIH|price_second_month|1||||||||||||||||||||||||||||6|10.5|5.25|5.5|7.75|5.875|6.25|5.125|5.25|5.75|6|7.5|7.75|8.75|7.25|6.75|8.375|7.5|7.625|5.5|4.5|5.375|6.5|6.25|6.375|7.125|7.125|7.938|7.688|9.5|10.25|8.5|8.5|8.5|6|5|3.125|5|4.875|4.3125|4.125|3.75|3.5|2.2813|2.5|3.1|2.75|3.12|3.051|2.15|1.77|1.65|1.7|2.35|2.49|2.612|3.14|3.36|5.34|11.1|7.17|6.788|6.62|5.37|10.25|10.31|14.8|19.7|18.54|27.99|17.84|10.67|16.08|15.86|11.25|4.33|6.31|6.18|7.18|6.8|6.7|6|6.8399|10.29|11.16|7.99|7.2|6.92|7.5|7.04|5.64|5.67|7.25|11.37|11.42|14.35|13.61|11.41|9.5|7.01|6.25|6.05|5.1399|6.54|7|7.46|7.66|8.1|7.95|8|8.5|9|9.1|9.35|9.1|8.75|8.79|9.1|9.63|9.38|6.22|5.61|5.65||||||||||||||||12.98|14.95|12.43|22.87||
2025-07-04 10:42:53|usamicro_0106|TGEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0355|1.5675|1.8715|1.9475|1.805|2.831|2.85|2.85|2.565|2.945|2.451|2.888|2.09|1.5865|1.71|1.216|1.4726|2.565|1.8335|1.957|2.09|1.6245|1.64|1.61|2|2.3|1.25|0.85|0.445|0.75|0.35|0.51|0.31|0.24|0.24|0.3377|0.3377|3.38|3.06|2.48|2.22|3.91|3.1|3.71|3.8|3.78|2.7485|2.3|2.04|0.858|0.85|||||||||||||||||0.93|1.74|4.74||
2025-07-04 10:42:56|usamicro_0107|TACT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.833|9.667|8.5|10.833|7.417|6.709|6.167|4.25|3.875|1.875|2.875|4.3333|4.3333|5.5|7|5.0417|4.4583|3.2917|6|4.1|2.84|3.3|4|3.5467|3.2667|2.88|6.8|8.6667|13.6133|14.94|32.93|16.41|22.16|19.1|9.83|8.05|7.79|9.65|12.77|9.42|8.95|9.38|6.49|6.3|4.99|4.99|7.8|12.42|5.58|2.86|4.61|5.17|6.4|7.7|7.33|7.9701|9.1|9.53|11.68|9.76|5.89|6.74|8.1|7.34|7.65|7.93|8.17|8.74|12.66|11.82|10.41|7.65|5.41|6.75|6.27|7.85|8.7|6.99|7.57|7.46|6.65|7.4|8.35|9.8|14.45|13.85|10.85|14.3|10.46|10.46|8.67|11.83|11.04|9.98|3.701|5.07|||||||||||||||||4.16|3.97|3.8||
2025-07-04 10:42:58|usamicro_0108|HDSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10|20|20.375|18.25|11.25|8.625|6.5|5.875|10.375|9.875|5.563|4.813|3.938|4|2.5|2.5|2.125|3|1.875|1.938|1.75|2.125|2.625|2.313|2.125|2|3.25|3.05|2.68|2.45|1.55|1.21|1.39|2.55|1.29|0.85|1.16|1.05|0.95|0.8|0.89|0.92|1.55|1.75|1.67|1.35|1.22|1.13|1.12|1.09|1.21|0.84|1.36|3.3|2.34|1.05|1.5|1.37|1.14|1.18|2.13|2.1|1.95|1.53|1.9001|1.83|1.42|1.4|3|3.75|3.61|3.24|4.35|3.64|1.92|2.52|3.1299|2.7183|3.06|3.38|3.9|3.99|3.12|3.04|3.25|3.46|6.47|7.61|7.16|8.16|8.9|5.74|6.1|2.2|1.87|1.09|1.26|1.6|0.504|0.6839|0.815|0.889|1.15|||||||||||||||||5.94|5.76|7.15||
2025-07-04 10:43:01|usamicro_0109|IRIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|7.938|8.25|6.5|6.25|9.5|8.375|8.875|9|5|4|4.25|4.125|4.5|9.25|9.8125|8.625|8.25|7.25|5.3125|4.15|3.76|4.55|4.23|4.02|2.5|3.11|4|3.3|3.48|5.5|7|6.5|5.97|4.07|6.15|6|7.43|7.29|7.98|10.29|8.06|10.99|9.86|5.69|2.99|2.71|3.43|2.44|4.08|0.9|0.872|1.91|2.34|3.2|2.9|3.97|3.17|3.74|3.56|3.69|3.74|3.79|4.22|3.97|3.19|3.98|4.58|6.24|6.06|8.99|9.4|8.51|7.9|8.44|9.88|9.15|7.05|9.64|9.31|14.1|14.76|16.26|15.84|9.01|8.64|7.82|5.79|7.24|8.83|4.75|4.5|5.61|2.5|2.36|2.83|1.76|2.17|||||||||||||||||1.79|1.38|0.998||
2025-07-04 10:43:05|usamicro_0110|ISSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.667|9.125|8.3|6.26|3.5067|4.734|5.1667|4.8267|5.0133|4.14|5.1|4.7067|10.0467|9.1067|13.3207|17.16|20.4067|19.78|23.0933|17.94|14.38|14.26|13.35|14.5|16.03|21.28|26.44|18.1|14.01|9.05|7.58|8.52|3.5|5.44|4.36|3.91|4.6|4.3|5.05|5.25|5.15|5.99|5.59|4.75|4.23|4.25|3.2|3.49|4.26|4.56|7.75|7.33|6.78|7.99|6.47|5.58|2.98|4.19|3.595|2.79|2.4|2.75|2.76|3.1|3.36|3.14|3.85|3.57|3.0406|3.24|2.93|2.6633|2.14|2.9145|4.4321|5.29|4.4243|6.22|4.855|6.54|||||||||||||||||7.76|7.14|11.19||
2025-07-04 10:43:07|usamicro_0111|CMT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.125|1.5|1.188|1.125|1.188|1.813|2|2.313|2.813|2.938|3.563|3.75|5.375|5|3|2.688|3.3125|3.375|2.3125|1.6875|1.9375|1.5625|2|1.5|1.1|1.15|1.15|1|1.5|2.2|1.4|1.2|1.25|1.89|3|3.01|3.71|3.5|3.06|2.67|3.01|9.4|6.64|6.85|7.96|6.27|6.3|10.66|7.5|7.24|6.89|7.07|7.04|7.4|7.16|2.44|1.65|2.5736|3.75|2.86|2.93|5.15|4.69|5.05|6.24|9.6|8.63|8.26|9.57|7.71|7.46|6.85|6.9799|9.36|9.36|11.45|14.85|12.17|13.91|12.88|14.1|26.01|21.85|14.25|11.38|12.61|14.65|15.95|16.19|20.93|20.57|21.52|18.2|14.42|9.17|7.8|7.6263|7.67|6|3.69|2.88|4.75|6.1|||||||||||||||||16.54|13.73|16.67||
2025-07-04 10:43:10|usamicro_0112|TRCH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81|3.95|3.42|2.1|1.45|0.93|1.9|2.29|2.1|2|3.15|4.35|5.05|4.3855|3.6|1.43|0.4901|0.77|0.9411|1.42|0.5458|0.67|1.16|1.25|1.43|1.39|1.18|1.1|1.16|1.22|1.12|0.6856|1.59|1.2|1.33|0.7702|0.69|0.349|0.305|||||||||||||||||||||
2025-07-04 10:43:11|usamicro_0113|RFIL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.625|1.125|0.875|0.875|0.469|1.0315|2.5315|2.594|2.6875|2.375|1.5625|1.1875|1.1875|0.9845|0.9065|0.844|0.969|0.8125|0.9688|0.9063|0.9375|4.8125|2.5938|2.7188|1.375|1.0625|1.5|1.26|1.37|1.395|1.1055|0.97|1.05|1.065|1.4855|2|3.935|3.13|4.655|3.36|4.24|3.225|2.875|2.68|2.44|3.1|2.8601|3.82|3.6345|3.04|2.815|3.25|3.395|2.865|3.755|2.765|2.495|1.66|2|2.065|2.225|2.445|2.57|3.285|3.425|4.05|3.5701|3.68|3.71|3.55|3.7|4.25|4.45|6.11|5.66|7.07|9.03|6.52|6.13|5.2|4.1|4.05|4.35|4.52|4.3|3.09|2.0613|1.76|1.8|1.5|1.758|2.3|2.55|4.45|7.65|8.55|6.63|6.86|7.84|7.98|6.36|3.87|4.9|4.95||||||||||||||||4.08|3.91|4.69|6.47||
2025-07-04 10:43:14|usamicro_0114|SCYX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1|100.4|96.1|87.8|71.5|68|47.1|39.5|28.2|39.2|33|16.1|19.7|19.4|16.4|17.4|13.3|7.4|13.2|12.6|10.6|10.9|9.75|7.834|5.89|||||||||||||||||1.37|1.03|0.8751||
2025-07-04 10:43:17|usamicro_0115|EKSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.618|62.4672|44.2058|52.7798|39.8632|11.2463|18.8685|38.7|22.95|24.45|40.65|27.9|31.5|21.75|12|8.403|5.7885|3.53|5.15|||||||||||||||||10.4249|7.872|4.53||
2025-07-04 10:43:19|usamicro_0116|FEIM|price_second_month|1|15.6172|14.826|11.3277|10.0576|7.4963|8.9955|7.4546|10.7239|9.7868|9.7244|11.7234|12.2231|14.0833|13.9167|15.4167|17.75|16.75|14|8|6.8334|7.3333|7.25|6.9167|7.0833|6.9167|7.0833|6|4.6667|4.75|3.6667|2.9167|3.1667|3.3333|3.4167|2.9167|3.0833|2.3333|3|2.9167|3|2.8334|4|3.6667|2.75|2.6667|2.375|3.083|3.3333|2.5|2.959|4.25|3.917|5.417|6.5|8|7.3333|8.959|15|16|14.5|12.563|7|10|7.5|8.375|9.25|10.375|18.25|28.625|22.94|17.01|13.4|18.5|12|14|13|9|7.25|10.23|9.3|9.1|9.8|14.5|16.5|14.14|12.85|14.85|10.66|13|10.9|10.49|14|12.98|12.94|11.95|10.96|10.54|10.08|9.6499|7.7799|6.57|4.24|2.8865|3.32|3.75|4.63|5.14|5.2705|4.65|6.01|6.71|10.26|9.5|8.53|7.69|8.27|8.15|8.7984|8.22|9.39|10.65|11.68|11.67|10.81|12.31|10.67|11.43|13.95|11.28|10.37|10.62|9.98|9.3|10.51|10.8|11|9.54|9.55|9.36|8.75|8.06|10.37|10.6|11.85|11.39|12.15|10.21|9.14|9.15|10.11||||||||||||||||12.08|18.52|15.65|22.71||
2025-07-04 10:43:22|usamicro_0117|SMSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||39|33|56.5|27|19|16.5|13|10.5|11.5|7.752|11|6|6.5|10.5|9|7|5.5|14.75|27.25|19|6|7.25|6.44|3.522|4.1176|4.2|3.402|1.76|3.56|2.32|12.2|14.8|10.6|10.404|8.32|18.68|28.04|24.56|17.28|18.4|27.32|35.88|54.4|53.84|63.92|53.96|62.92|65.96|32.04|20.48|33.76|30.28|20.44|17|38.84|46.2|25.32|35.04|39.4|30.6|59.76|37.48|21.24|7.56|4.12|10.16|6.44|6.72|4.96|5.84|5.16|3.56|5.64|7|3.2|4|4.08|5.96|4.56|3.16|3.2|2.6752|2.8016|2.43|1.41|1.31|1.07|1.09|2.29|2.159|2.06|2.48|2.17|1.9|2.94|6.18|4.72|5.36|4.25|3.84|||||||||||||||||0.86|1.3|0.8157||
2025-07-04 10:43:25|usamicro_0118|BTAI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|9.29|4.83|8.58|10.49|9.28|6.35|32.57|43|39.1|||||||||||||||||6.5392|2.16|1.18||
2025-07-04 10:43:26|usamicro_0119|RMCF|price_second_month|2||||||||||||4.6382|2.6671|2.3191|2.7829|1.6234|1.7393|0.9276|1.1596|0.9276|0.8698|0.9276|0.7345|0.5798|0.9663|1.7973|1.7393|1.4108|1.2756|0.6184|0.9276|1.4688|1.4688|1.3915|1.3915|1.2369|1.3528|1.5847|1.7008|1.5461|1.6233|3.6332|4.4836|3.7106|4.0198|3.9425|4.329|4.4836|5.5654|4.6379|2.7829|2.2418|2.7829|2.1645|1.5466|1.0819|1.4685|1.5466|1.6618|1.8553|1.9332|1.8553|1.2465|1.0436|1.778|1.8166|1.6234|1.7393|1.4881|1.2175|1.5461|2.0408|2.551|3.4045|4.2981|5.5048|3.5869|3.2983|2.4325|3.3065|3.7724|4.7005|5.9163|6.222|8.7959|8.7551|11.2653|14.15|22.9714|15.1048|13.2667|14.7143|13.5333|12.4|12.8095|12.8476|16.9001|16.74|11.72|12.3|8.96|7.06|6.4766|6.19|8.096|8.52|8.7|9.52|9.45|9.492|10.2128|10.539|9.1208|8.56|8.66|9.5401|12.23|10.645|12.15|12.22|13.34|12.68|11.65|11.95|12.8|12.0899|13.63|12.75|12.98|11.09|10.46|10.07|10.61|10.2|10.96|12.98|11.89|11.42|12.39|11.59|10.27|8.2251|8.6|9.84|9|9|8.32|4.55|3.32|2.96||||||||||||||||2.63|1.79|1.28|1.57||
2025-07-04 10:43:30|usamicro_0120|CFBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13|11.14|11.2499|11.5001|10.85|10.29|10.035|10.02|11.07|11.2118|7.11|6.57|||||||||||||||||||||
2025-07-04 10:43:31|usamicro_0121|SMTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5|40.9375|18.25|12.75|8.25|9.55|10|5.5|4.7|6.2|3.25|2.35|4.7|4.95|3.1|1.7|2.04|1.26|0.96|2.73|1.68|2.06|2.46|2.53|2.42|2.82|4.3701|2.29|1.51|1.76|2.37|1.75|0.65|0.61|0.638|0.82|0.88|1.35|3.65|2.64|3.79|3.45|2.27|1.3001|2.25|3.25|3.3|3.03|2.2396|2.64|2.105|1.87|2.34|2.075|1.75|1.75|1.72|1.53|1.7|1.4992|1.4|1.33|1.53|1.49|1.3415|1.4399|1.25|1.2937|1.65|2.2|2.99|2.7701|3.66|5.11|3.41|3.29|3.06|3.52|3.09|3.45|||||||||||||||||||||
2025-07-04 10:43:33|usamicro_0122|RELL|price_second_month|2|||8.0709|8.3457|7.7618|9.1355|10.475|11.8831|13.504|14.1913|16.4934|20.3419|18.4956|16.9829|20.0083|19.6301|19.7332|14.25|16.5|18.75|18.75|19.5|19|17|15|11.25|9.25|8.25|9|6.25|6.625|6|6.25|7.75|7.875|7.625|7|8|10|8|6|6.75|6.375|5|4.5|7.75|6.75|7.875|7.125|9.5|10.75|10.813|9|7.5|9.25|7.375|8.313|12.25|10|12.5|12|7.75|9.5|5.375|6.9375|7.3125|7|12.625|15|13.6875|14.5|12.815|11.76|9.75|12|11.75|9.36|7.261|7.83|7.9|9.98|10.13|13.66|11.31|9.29|8.36|10.93|9|8.85|8.31|8.01|7.09|7.1|9.59|8.94|8.77|8.35|7.58|5.05|6.5|6.2|5.02|3.74|3.6|3.72|5.65|7.68|11.485|9.55|10.82|12.94|13.48|14.83|12.99|12.11|12.61|12.25|11.65|12.12|11.73|11.24|11.52|11.53|10.02|9.97|10.01|9.37|8.89|6.57|6|5.15|5.2|6.29|6.25|6.04|5.98|5.86|6.62|8.11|9.27|9.16|7.64|7.37|5.85|5.67|5.77|5.27|4|4.33|4.385||||||||||||||||13.74|13.2|8.66|10.22||
2025-07-04 10:43:36|usamicro_0123|SYNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|8.14|5.95|3.08|3.61|2.66|2.77|2.665|2.22|2.01|1.63|2.22|1.92|1.55|1.62|1.67|3.11|2.81|3.05|3|3.4|2.4|2.4|2|1.85|2.2|1.78|1.7597|1.75|1.43|1.705|1.135|1.15|1.31|||||||||||||||||||||
2025-07-04 10:43:37|usamicro_0124|AVNW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||75.756|74.256|64.5|73.5|59.256|94.5|99.756|143.256|150|186|246.756|189|220.5|115.872|34.5|70.5|95.628|151.5|164.256|189|400.5|335.256|306.756|158.256|109.5|67.8|114.24|83.64|53.76|41.88|21|47.64|24.36|39|45|42.6|62.4|34.56|30.72|24.72|25.32|21|29.4|39.6|61.68|50.16|43.8|51.24|244.8|205.2|205.32|206.64|120.48|134.88|112.32|59.88|47.16|57.54|72.72|75.36|73.8|52.92|47.4|49.68|73.32|56.04|31.2|21.12|31.56|31.08|27.36|33|42.72|31.8|30.48|30.36|23.4|12.72|18.84|18.12|15.24|13.68|13.92|11.16|7.758|6.9|9.46|12.63|15.5|17.51|15.48|15.76|16.83|17.82|17.8|14.61|13.7|13.39|14.1|13.9253|12|15.24|21.68|||||||||||||||||15.83|20.93|21.45||
2025-07-04 10:43:40|usamicro_0125|HCFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|10.38|10.65|11.3|12.01|11.31|11.09|11|9.71|6.15|6.68|4.59|5|5.8|5.17|5.22|5.42|4.15|4.09|3.23|3.34|3.61|3.43|3.46|3.39|3.25|3.2825|3.25|2.45|2.46|||||||||||||||||||||
2025-07-04 10:43:42|usamicro_0126|KTCC|price_second_month|0||20.25|23.25|21|14.75|12.75|8|10.5|7.875|8.625|9.75|13.625|13.125|7.875|7.125|8.875|8|9.625|5.625|5.875|5|4.75|4.375|6|6.75|6.5|5.5|4.75|4.25|4.375|4.5|4.875|4|2.5|1.875|3.75|7.25|5.625|9|11.5|13.75|9.75|7.25|7.25|6.75|7.625|10.5|10.625|13.875|15.25|11.125|7.75|7.75|6.625|8.75|6.75|5.75|4.875|5.563|4|2.9375|2.0625|4.5625|4.5625|5.3125|4.1875|4.1875|3.6875|2.75|4.9375|4.3125|2.625|1.85|2.2|2.6|1.11|0.9|0.72|1.3|1.09|1.82|2.45|2.139|2.65|3.58|3.15|3.17|3.07|3.77|4.99|3.31|3.9|3.7|5.13|4.95|4.08|4.5|4.52|4.2299|3.17|3.6|3.36|1.16|1.002|1.65|2.1897|2.635|5.2701|5.56|5.22|5.46|4.74|4.5|3.96|4.8|10.84|9.69|10.84|10.14|10.63|11.36|9.91|10.52|10.35|10.61|10.97|8.19|10.29|11.41|10.4|7.86|7.18|8.91|7.51|7.73|7.25|6.78|7.11|7.58|7.18|8.41|8|6.8|6.5194|5.16|5.1|5.5892|4.67|4.09|8.22|||||||||||||||||5.64|3.06|2.89||
2025-07-04 10:43:45|usamicro_0127|ASPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|6.6|3.96|3.48|2.4|1.452|1.476|1.9308|2.7|2.22|2.1612|1.824|2.04|1.848|1.98|2.04|3.3|3.55||5.5|8.24|7.43|7.73|8|5.67|4.71|4.2|3.98|6.94|9.73|8.26|11.82|||||||||||||||||0.0209|0.15|0.1492||
2025-07-04 10:43:47|usamicro_0128|RDVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.85|7|7.45|12.99|11.1|17.12|23.87|17.91|19.78|||||||||||||||||36.8|40.62|48.56||
2025-07-04 10:43:49|usamicro_0129|FLL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||1.6625|2.1375|6.175|7.3625|5.7|5.4625|6.764|4.8687|3.5625|2.9098|3.5625|3.8598|3.9187|3.325|3.1473|1.9|2.85|2.85|2.2562|1.6625|2.1375|2.375|2.3161|1.6625|1.1875|1.4848|1.9|1.0098|1.1875|0.7723|0.8265|0.5225|0.38|0.608|0.38|0.304|0.665|0.4845|0.6317|1.083|0.7125|0.722|0.7315|0.665|0.76|2.755|3.0875|3.8|3.04|3.04|3.0875|3.0875|3.039|3.5529|3.325|3.0875|2.641|2.1185|2.071|1.615|1.0829|1.0355|2.4225|2.3751|3.2774|2.7265|2.9355|2.9545|2.9925|3.7525|3.7905|3.2205|2.4985|3.04|2.774|2.5745|2.9735|3.173|2.8405|2.603|2.679|2.2705|1.406|1.0165|1.1875|1.387|1.5295|1.4155|1.5675|1.3965|1.52|1.96|2|2.22|2.32|2.51|3.7|3.1|3.39|3.05|2.25|2.2|2.1|2.02|3.5|2.88|1.97|1.9|||||||||||||||||4.72|4.81|3.18||
2025-07-04 10:43:52|usamicro_0130|CSBR|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.96|1.68|0.72|0.96|1.128|1.44|3.372|6|7.872|6.756|3.756|3|3.756|2.256|0.96|0.84|0.96|1.44|1.02|2.16|1.32|3.36|2.4|1.68|1.32|0.84|0.624|0.6|0.36|0.42|0.18|0.072|0.144|0.18|0.24|0.3|0.264|0.54|0.564|0.66|0.564|0.3|0.36|0.36|0.36|0.18|0.24|4.2|6.48|7.2|22.8|13.2|10.8|10.2|10.8|12.6|10.08|8.4|9.6|11.76|11.04|10.8|9|5.4|10.44|8.4|7.68|7.8|5.4|4.2|3.6|7.2|9.12|21.6|13.2|12.96|12|8.22|5.34|9|5.88|7.4999|3.57|4.0675|2.25|1.68|2.54|3.17|2.88|3.38|3.973|3.48|7.2672|12.3|7.87|10.65|7.81|6.07|7.8|4.74|9.29|8.61||||||||||||||||4.87|8.57|8.68|7.37||
2025-07-04 10:43:56|usamicro_0131|RESN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.37|8.18|15.18|3.96|3.92|3.15|2.04|4.01|5.46|4.69|4.91|4.3168|4.33|6|4|4.6|5.13|1.8|3.11|2.5|3.33|2.15|1.72|2.25|2.65|||||||||||||||||||||
2025-07-04 10:43:57|usamicro_0132|GV|price_second_month|0|2.5|1.875|1.625|1.625|1.25|1.125|1.125|1|0.875|0.75|0.625|0.625|0.5625|0.5|0.4375|0.5|0.8125|0.8125|0.625|0.4375|0.4375|0.375|0.375|0.375|0.5|0.5|0.5625|0.5625|0.4375|0.4375|0.3125|0.25|0.25|0.25|0.25|0.375|0.375|0.4375|0.625|0.6875|0.6875|0.875|0.5|0.625|0.5|0.375|0.375|0.375|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.25|0.313|0.375|0.438|0.313|0.313|0.25|0.188|0.25|0.25|0.25|0.3125|0.5|0.5|0.8125|0.4375|0.6|0.65|0.52|0.46|0.5|0.48|0.41|0.46|0.42|0.57|1.11|0.66|0.62|0.56|0.5|0.5|0.55|0.53|0.95|0.86|1.09|1.59|1.33|1.02|1.12|1.02|0.84|0.71|0.65|0.55|0.6399|0.3|0.3182|0.47|0.4498|0.38|0.38|0.41|0.34|0.302|0.32|0.435|0.36|0.2601|0.4598|1.5|2.19|1.83|3.74|2.61|1.8|2.04|2.33|1.82|2.09|2.1016|2.53|1.38|1.86|1.71|1.19|2.82|2.97|4.15|7.25|4.4|4.45|4.35|4.7|4.35|4.75|2.32|2.68|2.42|2.4|2.69|3.29|3.85|4.37|||||||||||||||||1.4888|1.4497|2||
2025-07-04 10:44:00|usamicro_0133|ATOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|5.63|4.672|4.17|4|6.13|5.94|5.495|3.6|3.8|4.15|4.06|3.05|4.39|8.04|12.71|||||||||||||||||6.18|5.87|6.15||
2025-07-04 10:44:02|usamicro_0134|PESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||38.75|35|31.25|27.5|26.25|18.75|12.5|17.5|11.9|11.9|10.625|8.125|6.565|8.125|10.625|9.69|8.75|10.315|10.315|11.565|10.625|9.065|8.125|7.97|6.095|6.875|8.2813|6.875|6.875|7.8125|7.2656|9.2969|9.6875|13.3|15.3|15.25|13.15|14.75|14.35|12.445|10.85|9.15|9|10.85|15.75|9.8|8.25|6.5|8.8|8.75|10.85|8.3|9.3|9.3|11.35|10|11.15|15.5|13.1|13|9.3|12.5|12.5|4.5|7.05|11.35|12.3|11.5|9.65|8.85|8.45|7.55|7.4|6.9|7.25|7.75|8.35|5.55|4.75|3.901|4.55|3.3745|2.4|3.4|3.48|4.05|3.86|4.4|4.22|3.49|3.95|3.86|3.77|4.7|5.46|4|2.95|3.5|3.55|3.95|3.9|4.9|4.75|3|3.55|4.15|3.99|7.1|6.5|5.59|7.15|||||||||||||||||14.28|8.04|10.59||
2025-07-04 10:44:05|usamicro_0135|IEC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||14|13.375|12.75|18|14.125|14.25|11.375|8.5|6.75|10.375|9|9.625|8.25|7.625|7.5|7.75|12.125|20.375|15|9.5|7.3125|4.25|5.9375|3.9375|3.6875|3.125|2.375|3.125|1.875|1.625|1.3125|1.5|1.25|0.8|0.52|0.55|0.25|0.12|0.18|0.195|0.82|1.23|1.75|1.34|1.27|0.6|0.55|0.59|0.52|0.69|0.5|0.83|0.65|1|1.65|1.5|1.82|1.8|1.9|1.72|2.05|2.05|1.5|1.35|3.05|5.16|4.21|5.64|4.46|4.85|6.05|8.47|6.79|5.44|5.54|4.77|6.2|5.73|6.79|6.12|3.5|3.68|4.35|4.34|4.54|4.66|5.21|4.3|4.35|4.4|3.54|4.3|4.54|4.9|3.51|3.77|3.68|4.14|4.12|4.22|5.36|5.49|6.28|7.54|6.11|6.59|8.54|7.54|7.96|8.4|||||||||||||||||||||
2025-07-04 10:44:07|usamicro_0136|VISI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:44:08|usamicro_0137|HTGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|5.08|2.68|2.83|2.61|2.0099|1.23|3.5|1.7|2.14|4.59|3.81|4.14|3.56|2.71|2.27|0.9474|0.65|0.5796|0.5982|0.3983|||||||||||||||||||||
2025-07-04 10:44:09|usamicro_0138|NTRP|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|49.6|32|22.432|32.96|32.64|28.8|15.68|11.52|16.32|15.36|12.16|8.38|15.73|4.42|4.59|6.97|8.7|10.44|6.51|4.01|6.1|5.16|0.6796|1.16|1.31|1.14|1.11||||||||||||||||1.86|6.74|1.87|3.55||
2025-07-04 10:44:12|usamicro_0139|SRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.22|4.5737|3.9049|5.864|5.25|5.59|6.55|7.43|5.84|7.75|5.74|6.26|3.71|3.7617|2.28|2.67|||||||||||||||||8.51|4.78|4.76||
2025-07-04 10:44:13|usamicro_0140|NTWK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|140.625|106.25|259.375|368.75|2412.5|943.75|1250|543.75|218.75|215|10|16.5|10.5|9.5|7|10|11|16|27.1|29.5|22|23.3|14|22.4|20.3|20|18.8|17.9|20|19.3|18.399|14.5|16|16.4|15.8|27.3|18.4|28|27.2|7.1|4.2|4.702|10|9.4|9.3|7.4|7.83|13.9|20.1|15.4|9.08|4.002|5.4|4.452|4.62|6.29|9.76|9.62|10.16|4.79|4.76|4.33|3.47|4.32|5.13|5.41|5.17|5.55|6.85|6.17|6.03|5.7|5.1|4.1|4.45|4.15|4.75|6.05|5.95|6.72|6.7|5.81|5.03|4.19|3.31|3.3|3.05|||||||||||||||||2.69|2.51|2.89||
2025-07-04 10:44:16|usamicro_0141|YGYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.6|3.6|3.2|2|18.6|9.96|5.2|6.2|4.6|3.8|3.3|5.38|6.38|5.6|4.4|3.62|4.59|4.66|5|4.91|7.3|6.4|5.8|6.4|5.448|5.798|5.898|5.6|4.823|5.5|4.3|4.29|3.51|3.8692|6.78|7.58|5.54|4.3|4.33|1.27|1.64|0.85|||||||||||||||||||||
2025-07-04 10:44:17|usamicro_0142|PMD|price_second_month|0|||||||||||||||||10.68|8.7383|1.9417|3.8835|2.4272|2.6699|2.913|2.306|12.6217|10.4369|19.9029|16.0194|19.4175|11.6505|4.3689|9.9515|10.1942|8.7383|9.7087|12.6217|10.1942|6.7965|11.4078|11.6505|11.165|8.2524|8.0097|15.0485|12.1359|15.2913|13.108|11.896|12.38|23.544|22.332|21.36|28.64|27.5|24|28|30.252|28|24|22.5|22.5|18.5|20|19|20|18.75|18|22.5|19|18.8|20|19.64|17.2|17.2|15|15|11.96|11.55|10.45|9|8.76|8.32|8.05|11.39|11|12.12|12.75|13.7|14.5|14.91|11.6|17.95|16.8025|16.56|17.8|16.76|19.15|17.72|15.86|16.5|16.21|15.5|7.8|6|6.63|6.63|6.15|7.82|8.58|8.57|8.98|8.73|9.89|8.44|9.03|10.18|9.96|11.72|11.41|12.03|11.16|12.7|13.75|17.81|15.23|14.29|15.08|16.41|14.37|11.06|11.6|12.67|13.91|20.27|24.99|21.25|20.69|21.14|18.43|21.2|19.96|19.33|17.48|19.56|10.25|7.8|9.12|8.84|5.8|4.53|||||||||||||||||||||
2025-07-04 10:44:19|usamicro_0143|LMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.83|9.7401|9.77|10|9.9|10.46|14.47|13.98|12.36|12.99|12.6|12.2|11.79|9.29|4.4|5.8|9.75|4.45|2.9398|4.17|2.75|5.72|||||||||||||||||99.49|83|128.22||
2025-07-04 10:44:21|usamicro_0144|CERC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.34|4.09|4.72|0.73|0.56|0.75|1.18|4.4|3.96|4.9|3.49|7.22|4.49|3.1|3.57|2.97|2.925|2.54|||||||||||||||||||||
2025-07-04 10:44:22|usamicro_0145|CFBK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.75|290.4825|338.6075|409.0625|385|262.9825|268.125|292.1875|281.875|247.5|234.025|278.3|273.9|286||271.15|261.25|347.9025|312.125|411.125|394.625|365.75|343.475|308|353.1|277.475|277.75|203.5|211.2|213.125|220|199.375|202.125|184.25|168.025|106.7|123.2|129.8|103.125|82.5|77|69.85|75.625|41.25|33|46.75|32.4472|20.625|41.6405|31.625|20.0723|20.35|22|8.415|8.855|7.1418|8.8165|7.7005|7.425|7.81|7.9195|8.1395|7.975|7.92|7.26|7.7|7.535|7.865|7.15|7.425|7.48|8.03|10.12|11.275|12.87|14.245|2.44|2.37|14.34|13.7|12.9|12.42|11.86|13.7|13.98|10.56|11.375|||||||||||||||||28.22|23.85|23.935||
2025-07-04 10:44:25|usamicro_0146|ORMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.88|8.64|8.28|8.28|4.8|4.8|7.2|7.8|8.4|6|4.2|6.24|5.16|5.4|5.736|5.988|4.3308|3.48|3.6|3.96|3.24|4.08|3.96|3.84|3.84|3.48|8.75|9.89|7.3|7.05|15.05|9.5|9.65|6.5|4.56|7.24|5.66|6.82|7.09|8.72|7.75|6.33|6.3999|8.1|8.16|9.46|7.31|7.11|4.68|3.95|3.21|2.88|3.23|2.43|3.95|3.39|3.51|||||||||||||||||2.37|2.09|2.34||
2025-07-04 10:44:28|usamicro_0147|MAMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:44:28|usamicro_0148|APT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.313|1.969|1.625|1.344|1.406|1.406|1.063|2|1.5|1.469|1.25|0.906|0.781|0.7|0.67|1.03|0.8125|0.92|0.66|2.06|1.4375|1.4375|1.125|1.28|1.13|1.18|1|0.9|0.96|0.84|0.86|0.9|2.45|1.74|2.05|2.66|1.82|1.67|1.69|2.23|1.98|2.96|2.55|2.65|2.4|1.99|2.4|3.05|2.7|1.53|1.68|1.41|1.07|1.2|1.05|0.86|1.55|4.95|4.98|3.37|2.09|1.53|1.59|1.46|1.21|1.16|1.23|1.4671|1.29|1.39|1.42|1.62|1.61|1.56|1.98|2.32|2.29|2.7001|2.81|2.78|2.38|2.07|1.72|1.66|2.5|3.04|3.45|3.05|2.85|3.35|4.05|3.65|3.5|3.65|3.75|3.77|3.58|3.45|3.37|21|12.45|14.03|||||||||||||||||5.3|5.4|4.72||
2025-07-04 10:44:31|usamicro_0149|EDUC|price_second_month|2|0.0781|0.0703|0.1094|0.0781|0.0469|0.0391|0.0703|0.0469|0.1094|0.1094|0.0625|0.0859|0.0625|0.1172|0.2344|0.2109|0.2031|0.1094|0.1328|0.1016|0.0781|0.0859|0.1094|0.0938|0.0938|0.1172|0.1563|0.1406|0.1563|0.0625|0.0469|0.0938|0.0938|0.1094|0.2031|0.1797|0.2656|0.375|0.4219|0.4219|0.375|0.4688|0.7969|0.75|0.8281|1.2657|1.625|1.8282|1.6563|2.4845|3.25|2.875|1.625|1.6875|1.625|1.4688|1.6095|1.7813|1.25|1.1485|0.875|0.6094|0.6719|0.625|0.6563|1.0938|0.8125|0.75|0.8594|0.9688|0.875|0.7625|1.0625|1.435|1.7463|1.85|1.725|1.595|2.29|2.4375|3.265|2.8125|2.625|2.5625|2.8475|2.6125|2.525|2.575|2.585|2.0525|2.1|1.915|1.7375|1.7075|1.935|1.9875|1.6675|1.525|1.57|1.575|1.2925|1.1125|0.995|1.425|1.25|1.245|1.5|1.54|1.3525|1.54|1.7|1.45|1.375|1.375|1.225|1.1525|1|0.9875|0.9875|0.875|0.7775|0.7225|0.895|0.95|1.1925|1.0925|1.0697|1.085|1.224|3.025|2.6325|3.53|3.365|2.3375|1.8625|2.0625|2.6|3.125|21.75|24.3|19.95|12.25|7.97|9|6.65|6.7|5.7|5|13.34|18.19||||||||||||||||2.04|1.63|1.23|1.33||
2025-07-04 10:44:34|usamicro_0150|INTT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|11|8.875|8.375|4.8125|6.125|6.375|6.25|7.0625|13.25|25.5|14|10.5625|10.25|6.8125|8.87|5.755|3.1|3.61|7.1012|3.65|3.77|3.04|4.65|5|5.66|5.97|6.05|7.76|4.8|4.5|3.63|3.44|3.62|3.85|4.38|5.85|4.99|4.06|4.47|3.32|2.23|2.14|1.9|1.21|0.25|0.18|0.17|0.35|0.89|1.68|4.17|2.56|2.29|3.71|3.39|2.88|2.35|3.67|3.36|2.55|2.4|3.25|3.38|3.979|3.93|3.98|3.8|4.59|4.38|4.14|4.59|4.0001|3.88|3.91|3.5101|3.9|4.4|4.9|8.3|7|8.95|7.85|7.45|8.95|6.625|7.71|4.95|4.49|5.75|5.67|3.24|4.78|||||||||||||||||7.58|8.35|6.05||
2025-07-04 10:44:37|usamicro_0151|ARTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:44:38|usamicro_0152|AWRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.25|12.25|12|10.875|13|11.5|7.375|15.625|36.375|57.5|35.75|47.875|60|42|47.9375|19.5|10.5625|9.21|5.4|5.11|6.56|3.55|2.81|2.8|1.85|1.83|2.41|3.04|3.86|2.85|2.81|4.91|6.05|6.6|6|6.06|5.72|5.83|5.15|5.26|5.1|5.26|3.9|4.86|3.77|3.38|2.95|1.79|1.69|2.52|2.71|2.19|2.58|2.33|2.21|2.99|3.63|3.06|3.21|3.03|4.39|5.7|6.01|6.4|4.97|5.07|5.02|5.9|6.54|5.7|4.2|4.34|4.43|3.94|3.31|3.1|3.31|4.15|5.23|5.75|4.9|4.65|5.1|4.65|4.15|3.95|3.75|3.52|3.7|3.2|2.95|3.29|3.05|3.36|2.78|||||||||||||||||1.6|1.6|1.68||
2025-07-04 10:44:41|usamicro_0153|FRD|price_second_month|0|8.246|8.8631|8.5986|9.0837|8.4798|8.9832|8.3538|9.4717|7.9897|7.8756|8.8644|10.0058|9.7432|8.2579|9.1271|9.6344|8.6201|9.9966|10|9.7582|4.6285|4.1361|5.3833|4.7597|4|4.25|3.6251|3.375|3.6251|3.4998|2.75|3|2.625|2.5001|2.3751|2.5001|3.25|2.875|3.1251|2.875|2.9374|4|4.2499|4.3751|4.1874|4.1252|3.7509|4.1248|4.0011|4.4376|3.7484|3.9361|4.1242|4.6238|5.9985|5.375|6.1227|9.3143|7.1263|6.6262|6.8763|4.5015|4.8753|4.5625|4.125|4.0625|3.8125|3.5|3.25|3.75|3.125|2.76|3.219|2.8|2.56|2.52|2.8|2.66|2.4|2.41|2.5|3.14|3.08|3.5|3.9|4.7|8.18|8.92|7.69|6.8|5.95|7.64|8.24|8.53|9.55|8.38|9.56|8.27|7|5.12|6.25|9.4|4.96|4.2|5.45|5.82|5.76|5.5|5.45|5.96|7.44|10.2|9.89|9.42|10.66|10.45|10.21|9.78|10|10.882|9.71|9.89|8.52|8.45|8.24|8.37|8.15|6.48|6.7|6.02|5.94|5.22|6|5.72|5.63|6.45|5.4126|5.67|5.67|6.06|6.18|10.33|8.08|7.51|7.38|6.35|6.1198|5.53|4.46|6.06|||||||||||||||||15.23|16.41|16.2||
2025-07-04 10:44:44|usamicro_0154|SNFCA|price_second_month|0|||||||||||||||||||0.9566|0.8723|1.0129|0.9566|0.8159|1.2408|1.418|1.359|1.0635|0.7447|0.5586|0.4965|0.4034|0.2607|0.5213|0.6517|0.7494|0.5474|0.6158|0.5474|0.5474|0.8211|0.9237|0.7527|0.7527|0.8262|1.1495|1.1495|1.1499|1.207|1.1313|1.0936|1.3207|1.4265|1.4058|1.5442|1.4265|1.3516|1.4136|1.4559|1.3516|1.3532|1.3098|1.3532|1.1788|1.091|1.0776|1.1235|1.3295|1.492|1.0585|1.252|0.9264|0.9629|0.8203|0.9049|1.1167|1.0109|1.8727|1.359|1.9007|2.832|2.5475|2.7556|2.9297|3.4819|1.975|1.6495|1.3999|1.7461|1.4558|1.5307|1.7788|1.6261|2.2814|2.0252|2.8087|2.6697|3.0267|2.3748|2.3153|1.9014|2.4066|1.3581|0.9453|1.1865|1.4831|1.7113|2.2075|2.0484|1.3476|1.0601|1.0721|1.1446|1.044|0.937|0.8616|0.9245|1.532|2.78|4.6091|5.3457|4.9505|4.1254|3.4324|2.832|2.8247|3.4217|3.7056|4.5101|4.8999|5.5038|5.198|4.3583|3.5669|4.575|5.779|5.773|5.3516|4.9723|4.2981|4.4688|4.7343|4.6458|4.8847|4.6551|4.6551|4.5064|5.0527|5.1024|6.3317|6.32|||||||||||||||||13.08|12.66|9.86||
2025-07-04 10:44:47|usamicro_0155|PDEX|price_second_month|0|||||||||||||||14.625|12.75|10.125|8.625|5.625|3.375|2.25|3|1.125|1.125|1.125||||2.4375|2.25|2.25|2.8125|3.375|4.5|4.875|6.1875|5.0625|5.0625|5.8125|6.1875|7.5|6|5.25|6.9375|7.5|8.25|6.18|7.14|7.68|6.939|9|12.375|15.939|11.439|8.814|5.907|5.25|6.375|7.5|8.064|5.814|4.689|6.375|5.25|4.125|4.3125|5.25|6|7.125|7.3125|7.5|9.1875|4.11|3.15|2.43|2.73|2.097|1.17|1.56|1.8|3.03|5.271|6.48|8.49|6.183|7.74|8.103|9|9.63|9.24|7.5|7.77|5.67|4.59|3.99|4.05|4.899|4.71|4.2|4.8|3.87|2.9697|1.62|1.1703|1.2|1.44|1.89|1.4133|2.13|1.74|2.1287|2.48|3.086|1.79|2.47|2.2399|2.02|1.97|1.99|2.06|1.9|1.92|2.35|2.25|2.05|2.06|2.34|2.08|2.2729|2.34|2.38|3.18|4.08|5.3899|4.3|5|5.65|6.75|6.85|6.8|6.7|8.95|14.6|14.98|11.34|14.34|14.0691|18.4816|19.7|28.86|||||||||||||||||51|34.72|40.045||
2025-07-04 10:44:51|usamicro_0156|SCX|price_second_month|0|13.625|13.8125|14.375|14.5625|12|13.875|15.125|17.25|16.5|17.5|17.875|19.9375|20.75|20.875|21.875|22.75|22.875|25.25|19.1875|21|23.75|24.5|24|24.875|22.125|23|22.25|21.875|24|22.625|19.875|22.125|23|19.875|23.125|25|25.5|23.25|24.875|24.375|24.5|24|24.375|24.875|22.75|22.75|20.875|22.5|23|23|23.375|24|25.75|23.75|27.75|29.875|29.75|35|38.5|40.125|38.688|34.4375|30.625|29.8125|27.1875|24.4375|23.8125|22.875|20.3125|18.375|21|22.51|22.15|20.6|19.4|20.3|22.65|23.5|17.2|14.85|12.78|15.36|14.27|15.75|15.73|14.2|19.88|20.39|17.07|16.59|18.25|14.5|14.21|13.95|15.61|18.1|17.01|16.33|18.84|17.44|22.78|26.25|15.51|7.1|8.62|9.49|9.42|10.95|9.54|8.96|12|13.02|12.4|10.92|12.325|12.55|10.93|12.68|10.21|10.97|10.25|10.43|13.02|18.74|15.34|17.58|14.48|21.65|18.11|15.79|11.06|9.43|12.15|11.186|9.9|11|8.95|7.3|8.3|8.5|6.7|6.4|4.65|7.57|7.37|5.52|5.8383|4.56|3.25|3.41|||||||||||||||||||||
2025-07-04 10:44:54|usamicro_0157|CRWS|price_second_month|0|0.7563|0.6532|0.9626|0.997|0.9626|0.8595|0.7563|0.7908|0.722|0.722|0.9283|1.2376|1.5127|2.2002|2.6128|3.541|5.7756|10.7605|6.7726|7.0132|7.4945|6.7726|7.8727|9.875|14.25|11.75|11.9375|13.375|13.875|13.5|11.75|14.75|12.125|13.125|14.125|15.875|17.875|15.25|17.75|17.5|15.25|16.5|19.125|19.75|20|14.75|16.125|16.125|17.5|13.375|12.25|9.875|10.5|8.625|9.25|11.625|10.375|12.625|16.25|21.188|14.125|7.625|6.188|6.188|5|3.75|2.625|1.625|1.438|0.5|0.344|0.47|0.27|0.45|0.35|0.46|0.75|0.61|0.51|0.49|0.68|0.73|0.52|0.6|0.52|0.53|0.51|0.63|0.51|0.53|0.61|0.64|0.58|3|3.78|3.75|4.32|3.9201|3.84|3.72|3.8|3.7|2.28|2.25|2.14|2.8|3|3.23|3.92|4.49|5.0399|5.02|4.93|4.15|3.6|4.2488|5.43|5.7|5.82|5.8|5.95|7.18|8|9.2|8.34|7.91|7.26|8.396|8.018|8.08|8.85|8.44|9.42|10.03|7.9|7.9|7.55|6.65|6.45|6.5|5.795|5.85|5.78|5.45|5.03|5.36|6.72|6.1|4.9|5.98|||||||||||||||||4.59|4.08|3.23||
2025-07-04 10:44:57|usamicro_0158|ISEE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|34.98|41|38.54|43.15|53.735|52.12|42.36|61.11|45.37|53.7|53.37|34.03|3.58|2.33|3|3.14|2.71|2.75|2.55|1.86|1.38|1.32|1.09|3.38|5.435|4.22|4.58|||||||||||||||||||||
2025-07-04 10:44:58|usamicro_0159|CSPI|price_second_month|0|13.75|16|15.25|10.125|7.5|7.5|7.2501|9.375|8.375|11.625|10.25|13.375|9.5001|5.25|6.25|6.5|5.375|6|5|5.5|5.8749|6.5|5.8749|5.8749|6.375|6.625|6|6|5.75|5.5|5.375|5.625|6|6.5|6.5|9|9.625|8|9.5001|9.7501|10|10|10.25|9.625|9.5001|9|8.4994|8.3757|7.5002|8.7509|9|9.8752|9.6264|8.1255|8.6245|7.5002|7.3751|8|7.8741|9.25|10.3761|8.5|7.75|8|7|6.4688|4.75|14.25|6.125|5.25|3.875|4.0625|3.89|3.75|3.6|3.64|3.5|2.8982|2.8|2.73|2.7|3.6|5.43|6.53|7.201|6.89|8.8|7.99|9.81|7.12|7.13|5.62|7.05|8.08|8.49|9.2|9|7.46|7|6.12|5.88|6.06|2.85|2.8|3.2|3.6|3.4601|3.56|4.2|4.12|4.8|4.12|4.44|3.4992|3.49|3.85|4.34|4.68|5.4|6.77|8.135|7.08|8.1|8.28|6.63|7.9|7.95|7.4392|7.3|5.7|5.7971|5.6|7.72|9.08|10.69|8.76|10.87|10.11|10.7264|11.74|9.6052|13.23|11.51|10.1207|13.94|13.6455|12.8285|13.5199|7.79|9.6995|||||||||||||||||16.25|16.55|15.22||
2025-07-04 10:45:02|usamicro_0160|ARCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.07|119|170.52|121.17|144.27|24.22|51.03|49|55.02|46.55|32.83|37.24|35.77|13.51|9.17|7.84|7.07|9.11|5.6|6.34|8.05|6.25|4.87|7.12|10.92|10.43|13.745|54.3|53.91|||||||||||||||||18.34|16.79|12.53||
2025-07-04 10:45:04|usamicro_0161|MNDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|2.54|2.31|1.6|1.35|1.24|1.12|1.32|1.42|2.68|4|4.42|5.22|4.78|4.25|5.09|4.97|3.31|3.02|2.7|3.17|2.85|2.46|2.77|3.01|2.721|2.38|2.29|1.91|1.19|1.04|0.89|0.59|1.03|0.97|1.61|1.27|2.15|1.82|2.22|3.11|3.288|2.12|1.828|2.17|1.65|1.69|1.96|2.19|1.83|1.7|1.97|2.1699|2.16|3.24|3.57|3.65|2.5|2.675|2.74|2.35|2.0899|2.18|2.47|2.73|2.4952|2.47|2.66|2.62|2.27|2.37|2.28|2.47|2.19|2.24|2.375|2.31|1.8759|2.275|||||||||||||||||1.9801|2.045|1.49||
2025-07-04 10:45:07|usamicro_0162|SKIS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:45:07|usamicro_0163|SMED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.812||1.375|1.125|1.75|1.25|0.8125|0.75|0.8125|0.6|1.55|1.71|1.52|1.9|1.71|1.4|1.25|1.01|0.85|0.52|0.9|0.7|0.65|0.95|1.1|1.04|0.75|0.75|0.95|0.85|0.85|1.02|3.55|3.2|2.8|3.02|2.55|2.65|2.95|1.8|2.75|5.48|9.73|8.55|7.75|5.71|4.25|4.54|5.4|4.14|3.57|4.03|3.75|3.34|2.77|2.59|2.69|2.97|2.66|4.7|5.26|3.94|4.42|4.36|5.05|5.73|6.31|7.86|5.45|4.24|4.52|4.21|4.62|4.06|5.19|4.18|4.72|3.73|3.42|3.45|3.8|3.31|4.09|4.2|5.4|7.1|7.82|||||||||||||||||||||
2025-07-04 10:45:09|usamicro_0164|CODA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||46704|96600|122850|164850|91350|74550|59850|35175|15489.6|26250|11289.6|30189.6|19164.6|16275|14175|1180.2|1965.6|1512|651|420|176.4|1344|399|277.2|84|46.2|8.4|21|8.4|8.4|4.2|4.2|4.2|4.2|25.2|4.2|4.2|8.4|4.2|10.5|10.5|14.14|5.74|5.46|8.12|10.08|17.5|14.7|17.5|16.1|21.84|12.88|10.08|7.7|4.2|3.92|1.68|1.33|1.12|0.532|0.3346|1.26|1.61|1.12|0.28|0.406|0.28|0.063|0.119|1.176|1.12|1.12|1.1186|1.568|1.2614|1.4|3.29|1.82|1.4|1.33|0.84|0.84|1.19|1.33|1.4|1.54|2.1|1.834|2.4598|5|4.2|4.05|4.772|3.45|3.82|6.03|5.82|9.37|13.05|8.21|8.37|5.61|5.15|5.53||||||||||||||||7.25|7.83|6.24|8.18||
2025-07-04 10:45:13|usamicro_0165|SANW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3928|3.0825|4.3736|3.643|4.9541|4.9441|5.8749|5.4946|5.5346|7.4062|8.7773|8.7173|8.2569|5.9149|6.045|6.3253|5.955|3.7631|4.4737|4.4637|4.1034|4.2335|4.32|4.55|4.89|4.75|4.5|4.1|3.35|3.475|3.5|3.35|3.05|2.75|2.85|2.91|2.42|2.36|2.8113|2.26|2.43|||||||||||||||||7.05|8.15|5.41||
2025-07-04 10:45:15|usamicro_0166|REED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6662|6.9581|7.102|6.1423|3.695|2.3993|2.3994|1.2285|1.0653|1.9003|2.0765|1.4684|1.8415|1.977|1.6794|1.9674|2.5433|1.9674|1.8235|1.3532|1.5356|2.3801|6.0847|6.3918|4.1556|4.7795|5.7392|6.1711|7.3515|4.7699|5.8064|6.1231|5.1825|5.7776|5.0866|4.386|4.4436|3.7621|3.1095|4.0309|3.7909|2.9752|2.0154|1.9147|1.45|2.75|3.2|2.53|2.63|3.7|1.85|0.7002|0.813|0.6897|1.12|||||||||||||||||0.6218|1.35|0.9862||
2025-07-04 10:45:17|usamicro_0167|ALYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.695|3.05|2.78|2.25|2.54|1.6|2.04|||||||||||||||||||||
2025-07-04 10:45:18|usamicro_0168|BH A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:45:18|usamicro_0169|LTRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|46.128|55.2|45.84|36.54|13.2|6.12|5.7|5.52|4.74|3.9|6.9|6.84|8.58|7.68|5.94|5.88|7.5|8.22|7.62|9.6|14.82|12.42|9.6|9.06|10.08|8.22|7.8|5.88|4.9272|5.46|3.2994|3.36|2.94|2.7672|2.4|2.9502|3.4001|4.55|3.7515|3.04|3.99|3.35|1.94|1.84|2.82|2.08|2.03|1.68|2.04|1.62|1.55|1.93|2.19|1.9|1.86|1.87|1.8|1.5748|1.24|1.14|0.83|1.03|1.42|1.3716|2.83|2.59|2.11|2.11|2.34|3.01|5.71|3|2.88|3.62|3.28|3.4|3.23|3.8176|4.6|||||||||||||||||3|2.56|2.19||
2025-07-04 10:45:21|usamicro_0170|RBKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.62|10.82|10.25|6.71|6.53|||||||||||||||||9.97|10.25|11.58||
2025-07-04 10:45:22|usamicro_0171|ARKR|price_second_month|0||||||||||||12|11.75|7.25|4.5|4.5|4.125|4.5|1.875|2.625|3|3.125|2.625|2.625|2.625|3|2.75|2.25|3.125|2.5|1.5|2.625|3|4.125|4|4.625|5|4.625|6.875|7.375|8.25|9.125|10.25|10|7.625|7|7.75|9.5|9.75|10|8|7|11|9|12.5|11.75|9.25|9.625|11.5|11.75|12|10|11|10|10.25|10.75|10|7.4375|7.4375|8|7|6.9375|8.05|9.5|6.7|7|6.991|7.85|6.44|6.31|7.35|10.69|12.75|14.4|22.1|24.68|30.05|37.92|26.84|30.03|28|30.5|29.35|24.04|30.32|34.75|34.95|36.9499|36.8|30.8|26.5|23.0499|8.35|9.8|12.86|13.5|13.98|13.48|14.29|13.75|15|14.42|17.04|13.8899|13.9|16.1|14.32|16|16|21.31|21.44|22.13|21.5|22|22.33|22.04|21.7501|24.06|26.99|24.8391|22.97|21.25|20.19|22.4|22.07|25.5|25.2578|23|25|24.92|26.49|22.302|22.03|20.26|19.8725|20.1492|20.23|20.6025|12.25|9.75|||||||||||||||||9.82|10.85|10.62||
2025-07-04 10:45:26|usamicro_0172|OTEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|6.97|5.62|4.7301|4.8301|5.19|5.01|4.609|5.5|6.92|4.8615|4.13|4.39|6.18|6.7|7.355|9.55|12|14.9|14|17.15|15.96|16.3|16.32|12.1|11.5171|8.02|7.54|11.48|||||||||||||||||||||
2025-07-04 10:45:27|usamicro_0173|UWN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:45:28|usamicro_0174|ORGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|7.8|8.4|9.6|12.48|8.4|7.8|6.2148|6|7.56|7.8|8.16|6.12|4.8|4.6788|3.9612|4.2|4.56|4.68|9.6|7.2|4.5|4.6|8.09|8.69|6.4|5.75|5.15|4.34|4.54|2.98|4.12|6.86|5.22|||||||||||||||||1.17|3.84|1.94||
2025-07-04 10:45:30|usamicro_0175|SPRT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1875|36|21.48|9.9|8.1|15.15|8.52|7.02|10.5|6.69|14.85|24.6|43.5|37.05|29.46|30.03|15.24|17.25|15.54|14.73|11.97|12.27|11.61|12.33|17.7|18.15|15.93|15.27|11.7|10.41|10.95|10.8|6.06|5.76|6.54|7.08|7.14|8.73|12.84|12.15|18.9|18.24|13.62|7.47|5.58|9.9|8.46|9.27|12.75|12.09|14.46|16.17|12|7.53|6.93|7.56|6.33|5.22|4.38|3.6|3.3|2.1867|2.34|2.58|2.235|2.17|2.47|2.42|2.38|2.74|2.831|2.7753|2.72|2.36|2.31|1.63|1.94|1.125|1.3|1.66|||||||||||||||||||||
2025-07-04 10:45:32|usamicro_0176|TRWH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.14|22.65|24.3|26|20.91|23.93|||||||||||||||||||||
2025-07-04 10:45:32|usamicro_0177|HNNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1728||2.4689|3.2591|4.5432|4.3457|4.642|4.9383|6.1235|8|7.7037|7.2445|8.7407|12.8889|10.7778|10.6667|11.3333|9.3333|8|6.6667|4.1667|3.6667|3.7333|1|1.5|1.9|2|1.7667|1.9667|1.9|1.7333|1.7333|2.18|2.0067|2|1.98|1.8333|1.6333|1.9667|2.1667|5.0333|5|5.5067|7.6667|7.5|8.6667|11.6333|12.1333|15.4667|12.9733|16.49|17.94|17.6133|21.94|23.2333|22.5733|18.2067|14.24|14.33|16.5|18.01|17.81|14.75|11.42|10.31|9.49|9.45|11.57|11.07|8.05|8.865|||||||||||||||||10.9853|11.13|10.8||
2025-07-04 10:45:35|usamicro_0178|DVD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7298|4.196|4.1274|4.8953|5.7866|6.5408|6.582|4.9639|5.485|8.2823|6.4174|7.9532|6.198|5.293|4.6074|5.0187|5.3314|6.4723|6.4942|6.0335|6.6697|7.15|4.44|3.7|3.99|3.43|4.34|4|3.77|4.67|4.55|5.08|5.54|6.18|6.89|6.26|4.97|5.9|5.88|5.37|5.31|5.71|5.91|6.6|6.91|6.02|5.38|1.1|1.92|1.77|1.45|1.81|1.9876|1.99|1.77|1.81|2|1.96|1.44|1.05|1.35|1.23|1.34|1.64|1.7|2.1|2.47|2.55|2.3|2.26|2.64|2.39|2.28|2.38|2.3|2.21|2.11|2.22|2.19|2.35|2.4|2.1|2.1|1.95|2.1|2.05|2.15|1.97|2|2.0733|2.05|1.87|1.77|1.39|1.435|||||||||||||||||||||
2025-07-04 10:45:37|usamicro_0179|RIBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200|1400|520|400|200|120|400|350|200|208|64|88|88|90|252|178|206|210|190|466|670|680|348|166.2|270|148|126|74|74|50|43|17|17|16.4|18.5|40|73|43|32|25.4|26.2|17.6|11.2|13|19|16|12|11|4.96|6.68|5.42|4.17|4.15|3.41|2.44|1.89|1.26|1.56|1.56|0.91|0.8|0.85|1.0837|1.2401|1.41|1.6|2.9|2.95|3.21|2.87|2.72|2.41|1.34|1.11|0.58|||||||||||||||||0.0004|0.0003|0.0001||
2025-07-04 10:45:40|usamicro_0180|FNJN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:45:40|usamicro_0181|OPNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|21|5|32|61|80|55|37|8.8|6.5|13|9|5|3.9|7.2|5.3|5.7|3.5|5.4|3.76|9.2|6.54|7.35|9|8.55|8.7201|7.47|7.83|7.9|6.6|30.94|33.09|21.43|16.4|22.17|15.85|14.78|10.25|14.29|13.185|12.25|10.9|8.98|||||||||||||||||||||
2025-07-04 10:45:42|usamicro_0182|MRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425000|2718000|1500000|702000|1500000|984000|843000|480000|75000|30000||||202500|169500|255000|298200|63600|44100|41400|24600|24000|14400|12900|9000|5400|4500|3450|5400|4200|3600|2550|5100|3300|5400|2640|1860|2640|1440|1080|420|540|1488|960|504|396|150|294|192|216|240|264|190.8|180|150|131.4|138.84|70.8||33.6|48|20.4|12.6|4.44|2.64|4.74|4.4388|7.56|6.78|6.6|5.58|4.99|4.51|3.56|3.28|2.6864|3.25|3.38|7.23|6.76|5.42|5.84|5.17|2.84|2.47|2.53|1.93|||||||||||||||||3.5|1.53|1.56||
2025-07-04 10:45:45|usamicro_0183|EMMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||24.8926|27.7106|27.4777|30.059|39.9221|57.2999|50.7245|71.8598|82.6622|98.1614|64.5817|64.8147|72.0965|92.5253|84.601|92.995|83.0154|70.4507|64.6973|87.0067|87.8286|106.1458|152.1736|137.1441|129.6294|123.2888|88.5331|99.3356|116.2156|90.1018|62.2972|100.7727|111.2182|58.615|86.119|74.3584|79.5812|80.4829|85.5178|94.5731|82.2865|72.3294|69.4738|70.2629|66.7309|90.0267|78.3037|61.5082|60.3434|45.9527|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62|||||||||||||||||4.15|2.5|1.61||
2025-07-04 10:45:47|usamicro_0184|UONEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5625|10.5625|14|18.74|16.06|15.86|18.9|21.65|16.66|17.45|13.02|16.8|16.05|17.5|18.27|17.29|16|13.95|13.87|12.6|14.31|10.99|9.97|7.58|5.84|6.67|7.49|7.66|3.71|1.95|1.66|1.12|0.99|0.2713|0.3|0.32|0.751|2.19|3.28|4.765|0.5841|1.08|1.82|2.29|1.26|1.17|1.14|1.02|0.87|0.74|1.57|2.3|2.28|3.46|5.11|4.47|3.02|1.69|2.9|3.74|2.52|1.94|1.37|2.71|3.48|2.95|2.7|1.9|1.65|1.5|1.75|1.75|2.1|2.19|2.01|1.805|1.81|1.99|1.947|0.681|1.27|||||||||||||||||1.02|0.757|0.7||
2025-07-04 10:45:50|usamicro_0185|RIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|312|340.8|348|357.6|180|148.8|156|182.4|184.8|163.2|444|369.6|362.4|444|741.6|1176|1308|2263.2|1483.2|1185.6|1461.6|1092|379.224|376.8|535.2|403.176|489.6|756|125.184|146.352|137.784|175.152|172.8|105.6|46.08|26.4|11.76|16.72|18.4|12.7816|11.28|13.2|21.12|15.36|13.68|11.36|4.32|4.3792|3.4|2.4|1.744|3.4|3.64|2.8|3.08|3.59|3.61|15.99|10.58|7.89|6.1|1.85|2.47|3.86|1.84|1.49|1.14|2.12|3.69|||||||||||||||||12.65|9.28|8.07||
2025-07-04 10:45:52|usamicro_0186|CTEK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|33.7466|27|19.888|18|||4.5895||3.1497|4.2|5.28|9|6.06|5.1|5.4|4.71|3.45|2.07|1.41|3|2.25|2.697|5.1|4.41|5.43|6|1.8|1.8|2.97|1.74|2.64|3.03|2.7|3|3.6|2.85|1.92|2.7|2.7|4.2|3.45|3.12|2.655|2.82|2.94|2.7|4.5|3.72|3.96|3.45|2.7|3.12|3.54|3.12|3.12|2.88|2.523|2.415|2.346|3.7676|4.8736|3.45|4.12|5.25|3.86|3.7|4.58|4.7|4.9|3.42|3.11|3.25|1.42|1.38|||||||||||||||||||||
2025-07-04 10:45:54|usamicro_0187|VRML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:45:55|usamicro_0188|PRVB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.31|2.55|4.39|9.24|9.96|11.98|13.61|13.04|||||||||||||||||||||
2025-07-04 10:45:56|usamicro_0189|CDTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|15.52|10.21|11.49|11.57|10.4|7.1|6|7|8.05|6.7|5.65|4.25|3.64|2.75|1.8|1.5|2.36|2.88|3.57|3.64|||||||||||||||||20.21|24.9|21.68||
2025-07-04 10:45:58|usamicro_0190|NOVN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86|5.26|4.95|4.97|5.01|3.15|3.2|2.87|1.7|1.15|2.06|2.29|2|0.2199|0.42|0.4558|||||||||||||||||||||
2025-07-04 10:45:58|usamicro_0191|BKTI|price_second_month|0|156.75|129.75|103.5|69|58.5|73.5|39|60|46.5|44.25|39|27|24.75|15.75|17.25|17.25|19.875|16.5|6.75|5.25|6|7.5|7.5|6.75|8.25|6.75|6.75|7.125|7.5|6.375|4.875|5.625|9.375|8.75|7|5.875|5.875|5|4.875|5|4.25|4.625|5.375|6.375|5.0625|5|4.625|5.625|5|5.375|4.5|4.5|4.438|3.938|3.781|3.625|4.063|4.375|6.188|7.313|3.938|1.875|1.438|1.688|2.438|3.938|4.188|7.313|2.5|2.063|0.844|0.875|0.93|1.03|1.15|0.89|0.86|0.54|0.49|0.51|0.55|0.65|1.51|2.75|2.4|1.8|2.05|2.12|2.35|3.2|6.2|10.78|6.77|6|6.19|5.65|4.47|5.03|3.29|2.22|1.6|1.45|0.79|0.65|1.58|2.65|2.42|3.96|2.56|1.85|1.63|1.94|1.35|1.07|1.14|1.28|1.6316|1.8348|1.69|2.17|3.26|2.6|3.37|3.15|3.8399|4.8|4.97|6.21|5.38|4.6|4.1|3.85|5.45|5.56|5.1|5.05|4.65|3.9|3.75|3.55|3.9|3.8|3.63|3.88|3.95|3.9|3.055|2.285|2.81|3.05|||||||||||||||||33.18|30.5|42.87||
2025-07-04 10:46:02|usamicro_0192|LONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:46:03|usamicro_0193|BCRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:46:04|usamicro_0194|CATB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|7.84||||||1.34|1.36|1.78|1.72|1.68|0.7967|0.623|4.93|6.88|6.55|5.32|4.72|6.12|6.72|||||||||||||||||||||
2025-07-04 10:46:05|usamicro_0195|BLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2525|2150|2550|1500|290|142|82.5|70|90|51|51.5|78.5|62.5|62.5|60.5|85.5|60.5|44.5|35|20.25|19|12.5|15.245|8.5|6.725|25.5|25|12|10.945|9.5|12.1|5.95|2.9|7.25|3.09|2.21|3.51|2.53|2.52|1.94|2.86|1.6805|7.37|||||||||||||||||1.59|1.02|0.703||
2025-07-04 10:46:08|usamicro_0196|EEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:46:08|usamicro_0197|HSON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1|109.25|95.85|126.85|133.55|137.45|140|173|144.9|244.7|242|171.5|115.8|92.6|178.5|175.8|215.8|150.6|88.6|68.8|122.7|100|31.4|18.3|19.6|27.6|40|44.4|50.6|30.1|40.8|64|52.5|46.7|42.7|47.6|41.4|43.7|43.9|42.4|24|25.6|34.5|37.6|38.8|36.7|28.05|25.8|24|25.6|25.7|26.4|22|18.4|14.3|12.2|14|14.8|13.9|20.5|16.2|17.5|14.23|14.5|12.6|12.5|12.15|11.6779|9.14|9.77|||||||||||||||||14.775|11|9||
2025-07-04 10:46:11|usamicro_0198|GVP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||14.25|16|17.25|11|7.75|8.25|6|4.25|4.5|2.375|3.125|3.125|2.75|4.5|6.625|4.25|3.25|7.25|3.9375|2.5|2.125|1.4|2.35|2.2|2.15|3.6|3.95|2.95|1.16|1.35|1.45|1.9|2|2.12|1.72|2.55|2.16|2.13|1.79|1.62|1.2|1.61|4.4|3.85|4.8|7.0501|6.8|6.35|12|10.3|8.6|8.05|5.32|5.28|5.41|6.57|4.76|5.72|4.91|3.65|3.45|3.46|2.33|2.09|1.98|1.88|2.24|1.9|1.9101|2.26|1.63|1.55|1.64|1.795|1.71|1.68|1.4|1.53|1.65|1.34|1.85|2.16|2.21|2.61|3|3.3|3.35|2.8|3.15|3.35|3.1255|3.35|2.77|3.09|2.17|1.79|1.16|1.25|1.05|0.9306|||||||||||||||||||||
2025-07-04 10:46:13|usamicro_0199|ARAV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.04|119.46|110.1|119.64|87.72|78.12|69.84|38.46|55.26|78.72|75.3|131.1|89.4|117.9|11.7|9.6|8.7|11.25|5.52|5.83|6.21|5.96|9.62|8.54|12.72|6.08|||||||||||||||||||||
2025-07-04 10:46:14|usamicro_0200|APEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.89|684.53|619.85|495.88|673.75|997.15|824.67|1239.7|1051.05|781.55|727.65|517.44|425.81|512.05|619.85|458.15|447.37|350.35|334.18|485.1|695.31|592.9|501.27|603.68|495.88|409.64|409.64|447.37|358.82|383.46|458.15|353.43|357.28|303.38|241.78|197.89|234.08|134.75|14.63|14.63|15.3846|13.4288|14.74|12.595|11|6|3.7701|5.4|6.46|6.9|7.47|4.09|3.69|3.64|3.31|2.8|2.8|2.063|1.41|||||||||||||||||||||
2025-07-04 10:46:15|usamicro_0201|TLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:46:16|usamicro_0202|SRAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|5.95|5|6.9|5.8|7|9.9|7.4|6.95|7.9|6.75|6.25|2.86|1.3|1.34|5.72|4.28|3.54|4.3209|3.03|3.8|4.77|3.07|1.28|2.77|1.77|2.82|||||||||||||||||0.12|0.29|0.07||
2025-07-04 10:46:18|usamicro_0203|YCBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.72|3.63|3.81|4.28|6.12|4.1|3.25|1.02|1.5|2.83|||||||||||||||||3.94|3.1824|0.99||
2025-07-04 10:46:20|usamicro_0204|ELMD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.63|3.58|3.21|3.74|3.07|2.6|1.8263|1.77|1.75|1.33|1.06|1.1|1.71|1.13|1.38|2.3248|2.24|2.14|1.73|2.14|3.91|4.21|5.44|4.08|4.9|4.28|7.17|5.56|5.8|4.84|4.75|5.7|5.65|5.18|5.3|9.595|12.93|13|12.38|||||||||||||||||30.78|27.04|20.2||
2025-07-04 10:46:22|usamicro_0205|MTEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.75|78.75|60|46.875|24.0625|27.1875|15|11.5625|10.2|9.4|30.9|20.2|26.5|19.6|15|20.8|28|64|103.5|115|103.2|116|224|220.1|159.5|145.9|131.1|133.9|139.6|142.6|152.2|148.4|152.8|83.6|62.7|77.8|64.4|58.8|25.3|35.8|32.2|34.1|28.3|30.2|25.6|23.1|18.9|20|11.4|5.645|5.1|4.2|3.35|6.25|6|5.91|10.24|18.81|21.03|18.88|14.7|12.42|23.89|24.29|20.92|18.85|20.94|16.88|20.68|16.64|17.35|18.8|14.7|14.8|13.9|13.85|20.7|18.6|16.6311|19.27|17.32|16.09|15.9121|15.16|14.74|16.08|||||||||||||||||8.5|11.3|9.99||
2025-07-04 10:46:25|usamicro_0206|PRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||3.9167|4.6667|3.9167|5|7.4167|9.1667|11|12.5001|15.5|12.333|13.167|18|23.667|23.563|36.125|32.5|34.625|32.5|28.25|26.25|22.125|19.875|12.25|6.25|7.5|5.0625|5.125|4.2188|4.3438|4.5|4|3.25|2.1875|2|1.49|1.17|1.4|1.27|1.88|1.4|1.7|2.37|4.8|7|7.47|7.4|6.7|6.56|6.73|8.2|6.53|6.23|7.39|8.14|7.65|7.99|8.34|9.1|9.08|12.32|11.34|11.8|8.67|7.45|2.63|2.8|3.37|4.35|3.22|3.6|4.46|4.43|5.15|6.85|7.21|6.22|5.26|6.1|5.25|5.7|5.73|6.18|7.07|10.56|10.02|14.21|11.41|11|10.05|11.5|11.27|10.1|7.8|5.33|4.59|6.6|6.7|7.82|7.52|7.71|10.49|9.48|9.61|10.82|7.8|7.4|4.3|4.63|4.47|4.97|3|4.19|||||||||||||||||||||
2025-07-04 10:46:27|usamicro_0207|STKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1861|3.1464|2.6749|2.44|2.45|2.69|1.88|2.12|1.64|2.12|2.57|2.35|3.15|2.95|2.93|3.28|3|3.25|4.25|1.58|1.9|||||||||||||||||3.53|3.26|3.44||
2025-07-04 10:46:28|usamicro_0208|CLSN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191953.125|127968.75|286650|192465|85995|110565|98280|61425|22522.5|10237.5|1638|819|1433.25|1023.75|327.6|245.7|81.9|40.95|40.95|122.85|40.95|81.9|40.95||204.75|204.75|286.65|352.8|282.2463|386.82|241.2963|239.4|128.5137|150.57|253.26|214.2|194.04|180.81|231.84|192.78|178.29|156.24|177.66|230.58|182.07|131.67|116.55|306.747|383.67|64.89|61.11|71.505|50.4|51.8|43.75|45.22|34.3|40.46|36.8186|29.12|25.76|16.94|20.86|17.5|11.9616|3.1108|3.339|1.34|3.13|2.14|2.55|2.82|1.98|2.21|2.1|1.83|1.32|1.04|3.02|1.1|||||||||||||||||||||
2025-07-04 10:46:30|usamicro_0209|OMEX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|30|58.14|49.5|34.5|40.5|29.628|13.5|18|18|10.5|4.32|1.875|10.5|4.5|0.78|6|4.8|14.88|9.24|10.8|12.24|12.72|13.44|9.6|11.4|46.08|52.8|57.24|47.16|30.6|32.4|26.64|57.72|48.84|36.84|43.2|29.16|27.36|37.44|35.04|82.2|74.28|65.88|58.56|56.28|58.92|37.8|44.28|43.92|22.44|19.68|16.08|13.92|19.44|24.6|39|46.56|33.6|29.88|36.6|33.96|43.56|32.4|39.96|39.72|36.12|24.24|22.32|18.12|14.16|13.92|9.3036|5.76|4.212|3.84|2.58|2.64|3.36|4.21|4.07|3.53|3.9|3.9994|4.25|8.22|9.4|5.96|5.51|4.48|4.6|3.56|3.675|4.26|4.83|||||||||||||||||0.464|0.418|0.7817||
2025-07-04 10:46:33|usamicro_0210|BTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.167|3.9165|7.5548|5.5545|6.7778|9.5004|10.7499|13|12.2503|10.7499|12.2094|7.2503|7.6881|8.688|7.75|7.563|5.375|6.563|2.5|1.188|0.688|0.562|0.8|0.65|0.6|0.625|0.92|0.6|0.58|0.76|1.21|1.34|2.1|2.75|2.92|3.25|4.29|4.99|4.35|4.45|4.9|4.05|4.19|4.8|4.59|5.5|6.25|5.9|5.8|4.9|4.3|4.33|1.7|1.5|1.9701|2.69|3.16|4.11|8.2|7.85|6.86|7.26|5.69|3.86|3.76|4.91|6.43|4.29|3.18|3.61|4.02|4.2|4.65|4.63|4.28|4.582|4.06|4.41|4.66|4.8|4.52|4.08|5|6.2|7.1|6.5|6.7433|6.3|4.7|5.05|5.3251|4.35|2.35|1.65|3|3.38|2.7|3|1.66|1.56|||||||||||||||||||||
2025-07-04 10:46:34|usamicro_0211|LOAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.813|4.5|2.688|2.813|1.688|1.75|1.5|1.06|1.52|1.3|1.45|1.55|1.67|1.6|2.5|3.15|3.8|3.68|4.16|3.21|3.82|3.98|3.2|2.74|2.61|2.02|1.72|1.6068|1.68|1.68|1.61|1.44|1.23|1.08|0.95|1.04|0.5202|0.69|0.85|0.84|1|1.36|1.25|1.45|1.37|1.5|1.5399|0.99|1.08|1.1007|1.1|0.97|1.03|1.31|1.49|1.7001|1.8|2.04|2.14|2.7201|2.86|3.4742|4.17|3.21|4.3|3.99|4.41|5.89|7.1|6.375|5.25|5.75|6|6.1165|7.225|6.65|5.92|6.25|6.05|6.0697|6.28|5.3579|4.35|4.29|||||||||||||||||5.3599|5.58|5.2||
2025-07-04 10:46:37|usamicro_0212|AUTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.75|80.625|75.625|55.3125|33.125|25.3125|17.5|11.0938|6.5|4.4|6.955|11.4|18.5045|12.3|14.9|13.3|26.605|34.7|45.755|64.4|51.05|35.2|34.45|25.4|20.75|23.9|26.8|23.35|15.65|13.95|15.5|19.5|22.15|16.05|15.15|13.5|9.25|5.7|3.25|2|2.25|2.528|4.9|5.5|5.1|4.248|3.9|4.95|6|4.6|3.85|5|3.77|3.79|4.1|4.26|4.78|5.93|9.95|16|12.11|8.18|10.52|12.89|17.95|17.65|23.03|16.91|14.41|16.68|13.2|12.5|12.95|7.5|9.01|7.06|3.69|3.5|2.1|3.45|3.36|2.54|2.46|1.93|0.8302|3.46|||||||||||||||||||||
2025-07-04 10:46:39|usamicro_0213|FLGT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.26|11.23|6.15|5.64|3.49|4.74|3.85|4.07|3.245|4.6|5.98|12.19|11.34|15.92|16.06|32.22|||||||||||||||||18.3|15.45|20.72||
2025-07-04 10:46:40|usamicro_0214|AEHR|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.875|6.25|4.875|4.375|6.875|4.1875|4.625|4.8125|4.75|7|7.5|6.5|4.75|4.35|4.5|3.85|4.1|4.749|4.6|2.7|2.49|2.35|3.349|3.89|6.18|3.78|3.74|2.84|3.02|2.719|2.79|3.29|3.7|6.08|7.26|6.83|5.9|5.91|7.25|7.3799|6.36|8.48|5.13|2.48|1.62|0.89|0.96|1.32|2.14|2.4501|1.58|1.2|1.31|1.59|1.5|0.84|0.9|1.51|1.202|1|0.893|1.01|1.52|2.83|2.75|2.6|2.84|2.1485|2.34|2.19|2.19|2.17|1.3|1.5|1.8|2.81|2.46|4.48|4.18|3.61|2.76|2.55|2.55|1.87|1.09|1.68|1.49|1.65|2.24|1.74|2.19|1.31||||||||||||||||14.08|11.33|8.53|15.6||
2025-07-04 10:46:43|usamicro_0215|ATXI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|3.79|5.11|3.97|3.76|5.21|5.55|5|6.3|5.9|8.88|10.74|11.3|||||||||||||||||2.1455|1.1|0.2178||
2025-07-04 10:46:45|usamicro_0216|RCMT|price_second_month|0|5.3125|5.625|3.4375|2.5|1.5625|1.25|0.9375|0.7815|1.25|1.4065|2.1875|2.5|2.1875|2.5|2.8125|6.25|9.5315|6.875|3.75|7.969|8.4375|18.4375|16.5625|18.125|16.875|30.9375|28.4375|14.0625|22.1875|14.6875|23.4375|19.6875|16.875|13.125|9.375|12.8125|17.5|1.5625|2.1875|1.875|2.8125|2.969|3.594|4.0625|3.4375|3.75|3.1|3.45|3.1|3.75|2.97|4.845|14|9.5|7.5|8.25|9.125|13.5|15.688|18.5|20.75|11.5|18.125|18.5|14.6875|13.9375|12.875|15.125|7.875|4.75|4.5|4.375|4.77|5.9|4.3|5.25|5.155|4.25|3.99|3.1|3.4|4.56|7.28|7.64|5.34|4.54|5.09|4.9|4.6|6|5.97|6.08|5.8|4.97|6.2|6.79|6.3|7.24|5.76|5.31|4.32|2.7875|1|1.15|1.666|2.12|2.349|2.75|3.64|4.97|4.81|5.09|5.35|4.76|5.166|5.4775|5.68|5.5001|5.75|5.66|5.57|5.7|6.46|6.91|6.42|7.44|8.07|6.02|5.66|4.98|5.06|5.9|5.37|5.61|6.46|5.8|5.56|5.39|6.9|6.36|5.25|4.9|3.93|4.6|3.3|3.34|2.71|2.48|1.34|1.58|||||||||||||||||22.88|18.7|22.89||
2025-07-04 10:46:49|usamicro_0217|DAIO|price_second_month|0|18.0535|15.25|23|13|12.5|14|10.5|13.375|12.25|10.625|11.625|11.25|12.125|10|8.5|10.5|9.5|8.375|6.25|5.125|7|8.5|8.375|9|5.125|4.75|3.75|3.25|3.25|3.5|2.1875|4.625|5.75|4.25|5.5|6.125|4.5|3.25|4.4375|4.625|3.625|3|2.375|3|2.75|3.3125|4.25|5.25|8|8.75|7.875|7.125|6.5|4.75|4.75|4.75|6|4.75|7.5|5.5625|4.75|2.625|1.5625|1.75|1.1563|1.75|2.125|4.75|3.75|4.0625|3.6875|2.6875|2.35|2.2411|1.65|1.34|1.14|0.91|1.33|1.1|1.95|3.25|3.439|3.06|2.86|2.44|3.33|3.14|2.89|2.32|2.58|4.11|4.03|3.7|3.6|3.75|4.11|3.3|5.65|4.73|5.89|6.6|2.05|2.45|3.02|3.2|4|4.3|4.25|4.64|5.68|5.7835|5.96|5.49|3.6|3.84|2.98|2.69|1.65|1.5|2.01|2.5|2.53|2.59|2.65|3.2199|3.68|3.3764|3.19|2.69|2.79|2.27|2.54|3.49|4.3|5.01|7.98|8.25|13.06|8.18|6.93|5.38|4.98|6.22|4.15|3.69|4.31|3.58|3.18|3.32|||||||||||||||||2.68|2.81|2.68||
2025-07-04 10:46:52|usamicro_0218|CIZN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.867|12.133|13.3333|15|14.9|15.8|17|15.35|16.25|16.75|18.85|23.5|21.5|20.55|20.05|20.4|21.35|23.4|21.6|23.5|23|22.2|21.55|21.35|20.75|21.452|19.5|18.5|20.8|19|19.69|20|26|27.3|21.78|22.99|22.09|18.96|18.95|19.99|19.04|18.17|16.9408|19|19.45|19.74|17.55|18.9|18.87|18.1501|18.16|18.46|19.2791|18.7|19.4325|18.94|19.25|19.274|21.23|22.55|22.06|21.7167|23.75|25.8|24.1803|23.35|24.09|22.2|21.7095|23.05|21.7735|21.32|22|19.77|20.5|21.15|21.35|21.6|||||||||||||||||9|10.2|8.37||
2025-07-04 10:46:54|usamicro_0219|KMPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|16.68|17|7.09|4.62|3.6|4.1|4.35|2.9|3.55|5.85|6.15|5.275|2.56|2.15|1.66|1.02|0.4879|0.3096|0.1876|0.7299|||||||||||||||||||||
2025-07-04 10:46:56|usamicro_0220|EVFM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.26|36|70.32|55.86|3.9414|8.46|5.7606|7.26|8.88|14.9592|2.133|8.82|7.381|4.05|2.619|3.4837|4.1|5.92|5.19|6.09|6.07|5.53|3.04|||||||||||||||||0.01|0.0084|0.0089||
2025-07-04 10:46:57|usamicro_0221|ZSAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8|161|53.8|44|35|16.002|16.2|52.2|29.4|16.8|13.1|4.35|4.16|4.2|3.74|4.54|2.95|2.1|1.52|0.7405|0.9003|1.72|||||||||||||||||||||
2025-07-04 10:46:58|usamicro_0222|MTBC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.975|1.965|2.11|1.42|0.7814|0.955|0.966|0.93|0.68|1.91|1.42|2.61|3.98|3.39|4.62|4.93|4.47|4.84|4.4419|3.95|6.43|6.38|9.57|||||||||||||||||||||
2025-07-04 10:46:59|usamicro_0223|WTT|price_second_month|0||||||||||||||||||||||||||||||||||||0.7917|0.6459|0.4167|0.4167|0.375|0.6146|0.625|0.625|0.6459|0.9167|2.5208|3.959|4.625|6.167|8.813|8.625|7.438|14.875|8.938|10|10.75|10.875|11.938|7.188|8.375|3.5|1.688|2|1.625|2|1.875|2.4375|9.0625|2.375|3.3125|2.625|2.79|2.84|2.5|2.77|3.5|2.42|2.05|2.04|1.8|2.14|2.35|2.94|3.16|2.96|2.54|2.96|2.78|2.52|2.88|2.34|2.74|2.7|2.35|2.5|2.419|2.73|2.47|1.85|1.64|1.32|1.15|0.46|0.32|0.43|0.79|0.67|0.78|0.8401|0.75|0.7501|1.19|0.87|0.85|1.23|1.17|1.1|1.33|1.26|1.33|1.67|1.75|2.5|3.6|2.46|2.45|2.67|3.05|2.26|1.82|1.38|1.34|1.3116|1.7|1.64|1.59|1.63|1.47|2.43|2.09|2.29|1.9|1.8|1.92|1.54|1.38|1.372|1.23|1.01|1.31|||||||||||||||||||||
2025-07-04 10:47:02|usamicro_0224|EAST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|36|110.4|100.8|43.2|12|16.8|4.38|5.1|4.8|5.25|6|3.98|5.01|5.39|6.81|7.55|6.37|6.03|4.8|5.04|3.26|3.465|1.6|1.34|||||||||||||||||||||
2025-07-04 10:47:03|usamicro_0225|RMBL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|145|108.8|84.8|93.2|153.6|128|110.2|94.8|73|22|9.1|7.55|34.82|||||||||||||||||6.83|4.21|1.58||
2025-07-04 10:47:05|usamicro_0226|ETTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|5.8|6.15|7.4|4.85|5.27|2.77|2.65|||||||||||||||||||||
2025-07-04 10:47:06|usamicro_0227|COCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.35|4.15|2.38|3.5|3.27|2.88|2.32|2.02|0.485|1.28|0.9642|1.04|||||||||||||||||2.0655|1.73|1.71||
2025-07-04 10:47:08|usamicro_0228|EYEN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.93|5.15|3.57|4.76|5.03|3.28|3.58|4.17|2.89|3.64|||||||||||||||||7.92|1.69|1.67||
2025-07-04 10:47:10|usamicro_0229|RNGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8.7|9.18|8.08|7.36|7.275|6.25|6.48|7.05|6.62|3.53|2.87|||||||||||||||||16.5|16.71|10.65||
2025-07-04 10:47:11|usamicro_0230|ALJJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.12|0.2|0.09|0.0765|0.052|0.07|0.15|0.21|0.2|0.15|0.26|0.16|0.32|0.18|0.069|0.17|0.16|0.12|0.155|0.22|0.25|0.26|0.25|0.2|0.27|0.53|0.63|0.2|0.17|0.18|0.23|0.195|0.24|0.39|0.284|0.295|0.32|0.43|0.6|0.4|0.501|0.41|0.4|0.76|0.77|0.801|0.84|1.66|1.78|2.59|3.63|4.09|4.25|4.15|4.2|4.35|4.1|4.14|4.6|4.41|3.9|3.43|3.02|3.66|2.41|1.63|2.07|1.8|1.85|1.44|1.56|1.28|1.08|0.65|0.8803|||||||||||||||||||||
2025-07-04 10:47:13|usamicro_0231|MRBK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.01|17.55|19.0583|19.75|15.19|14.67|||||||||||||||||16.9|15.29|13.5||
2025-07-04 10:47:15|usamicro_0232|LUB|price_second_month|0|10.1149|10.8641|11.988|11.2076|10.5832|13.2992|11.8007|13.285|13.5557|15.7214|17.1582|15.6589|16.825|18.8334|17.5001|20|21|20.0833|14.8334|15.25|14.4167|15.6667|16|17.9167|18.3333|17.25|17.4167|16.9167|17.25|19.25|18.625|20.125|19.875|18.25|16.125|15.625|15.875|16|19.5|20.875|22.625|25.75|21.875|23.375|23.5|23.5|22|22.75|20.375|19.875|22|20.75|24.625|23.5|22|20.375|19.375|19.6875|19.75|17.375|18.5|15.25|15.875|14.1875|17|13.375|11.625|10.4375|8.8125|5.5|4.75|6.85|8.52|8.78|7.1|6.46|6.99|5.02|4.15|1.36|1.83|2.45|3.76|4.85|5.52|6.5|7.14|6.79|8.24|13.14|12.78|14.91|10.44|9.51|11|10.33|9.64|11.46|10.93|9.15|7.07|7.42|4.38|4.11|4.32|4.35|3.55|3.43|3.92|4.9|5.94|5.35|5|4.55|4.85|4.96|5.11|5.98|6.36|8.14|8.48|7.01|8.98|6.35|5.03|5.49|4.87|5.6|5.19|4.84|4.78|4.95|4.99|4.5|4.26|3.38|2.66|2.65|2.79|2.8|2.69|2.02|1.52|1.55|1.31|1.46|2.08|2.36|0.816|1.15|||||||||||||||||||||
2025-07-04 10:47:17|usamicro_0233|NTIP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.229|2.16|2.068|2|2.4|2.71|3.1|3.65|4.1|3.85|2.5|2.6|2.8|2.9|2.53|2.52|2.22|2.44|2.19|2.2719|2.26|2.27|||||||||||||||||1.37|1.38|1.25||
2025-07-04 10:47:21|usamicro_0234|ETON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9395|8.1|5.59|6.4|5.4|4.6|7.84|||||||||||||||||13.53|15.7|18.89||
2025-07-04 10:47:22|usamicro_0235|LAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2304|7.8|5.1|5.81|4.96|4.74|4.2|3.98|6.43|12.59|||||||||||||||||||||
2025-07-04 10:47:23|usamicro_0236|DLHC|price_second_month|0||||||||||||||22.75|28|19.25|26.25|35|25.375|28|23.625|26.25|26.25|27.125|23.625|20.125|17.5|11.8132|19.25|11.375|12.25|7.875|8.75|17.5|10.5|12.25|9.625|14|12.25|14|21.875|24.5|22.75|42|35|34.125|34.9982|33.3183|26.3187|25.3827|26.2507|52.9334|91.8794|62.1289|50.7495|36.7502|25.3827|25.3827|27.1306|26.2507|25.8147|15.7512|20.131|16.6312|14.875|14.875|14.875|21.875|15.3125|12.375|18|21|28.32|40.72|24.16|19.24|26|16|12.08|12.4|8.64|9.28|8.84|8.6|9.16|8.92|7.96|6.56|6.56|5.4|5|6.56|6.12|5.2|5.24|4.6|3.92|3.76|2.8|2.8|2.18|2.8|1.82|1.45|2.15|1.528|0.68|1|0.7|0.51|0.56|0.52|1.19|1.96|2|2.04|1.3|1.01|0.9|1.16|0.8|0.86|1.3|2.46|1.53|1.9799|2.5601|2.12|2.16|2.5|2.645|3.11|4.2|4.72|6.24|5.55|5.27|5.93|6.2801|5.85|5.5|5.44|5.22|6.5|4.75|4.13|4.3|5.07|7.4|8.25|||||||||||||||||8.63|5.06|5||
2025-07-04 10:47:26|usamicro_0237|BWEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|107|99|227|182.5|65|46.4|91.1|79.3|64.4|49.5|30.2|15.5|19.1|17.7|17.4|7.4|7|7.1|2.923|2.3|2.31|3.2|4.5|5.89|6.57|8.86|11.14|9.19|6.96|5.09|3.73|3.17|1.95|1.7999|3.92|4.84|4.13|5.43|5.27|3.06|2.43|2.39|2.54|2.15|1.62|1.41|1.9|1.71|1.5|2.18|2.18|3.92|||||||||||||||||1.89|1.57|1.66||
2025-07-04 10:47:29|usamicro_0238|INOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2|2|1.75|1.625|1.1569|0.9069|1|1.1879|1.1249|1.0469|0.9689|0.6879|0.344|0.313|0.157|0.204|0.211|0.149|0.422|0.375|0.521|0.49|0.834|2.782|2|2.8438|1.5313|2.5469|4.3281|5|5.99|2.45|3|2.18|1.7|1.09|1|1.04|1.01|2.141|4.15|4.07|3.82|3.91|6.97|4.31|2.99|2.7|3.04|3.08|2.4|1.8|2.31|2.55|3.77|3.82|4.94|5.5|3.12|2.87|1.77|2.704|4.44|5.2|5.23|4.94|2.76|2.69|2.94|2.73|2.64|2.85|3.55|5.73|5.57|4.12|3.7|3.49|3.16|2.73|2.57|3.28|3.25|3.1|2.88|2.69|2.75|2.39|2.91|2.3|2.43|2.3|2.4|2.25|1.9|1.55|1.2|1.16|1.25|1.45|1.95|1.49|0.99|1.2827|1.2199|1.15|1.36|2.1|||||||||||||||||41.08|52.72|39.47||
2025-07-04 10:47:31|usamicro_0239|CFRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.811|43.3|48.4|50.5|39.508|31.7|30.5|22.7|23.75|21.5|13.387|11.95|9.68|16.9|19.4|21.2|23.5|4.6|4.031|3.699|3.455|8.8|5.43|5.2|||||||||||||||||||||
2025-07-04 10:47:33|usamicro_0240|PANL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|10.02|9.84|5.25|2.75|3.465|3.17|2.94|2.16|2.29|2.7|3.48|3.28|3.02|2.47|4.44|2.79|3.17|3.53|3.07|3.55|3.59|3.17|3.05|2.74|1.96|2.42|||||||||||||||||5.5|5.12|4.5||
2025-07-04 10:47:34|usamicro_0241|PRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.32|8.01|4.8|3.7|2.71|1.49|1.17|2.75|5.5|5.09|5.78|8.32|7.8|7.99|8.06|7.49|6.07|3.95|4.76|4.03|3.68|1.88|1.58|1.24|0.95|2.51|2.08|3.6|2.97|2.52|2.79|2.11|2.11|2.38|2.9|3.87|3.63|2.86|3.28|3.12|2.58|2.4|2.24|1.68|1.5|1.07|1.08|0.9801|1.27|2.39|2.65|5.03|15.25|||||||||||||||||0.9636|0.9694|0.8779||
2025-07-04 10:47:36|usamicro_0242|LPTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||44|44|47|42|40|61.504|60|60|61|34|24.504|28|26|17.504|71|301|213|317|133|142.5|81.84|27.2|31.36|16.16|11.12|4.16|3.84|2.16|2.45|2.26|2.93|3.74|4.25|5.27|4.15|3.28|2.6|2.77|2.14|4.66|4.4|3.54|5.29|5.45|5.46|5.09|2.96|1.57|1.41|1.7|0.7619|0.7|0.56|2|1.87|2.6664|2.1001|2.87|1.7|1.55|1.69|1.79|0.9603|1.45|1.15|1|0.93|0.85|0.97|1.5|1.45|1.49|1.42|1.2301|1.22|0.9921|1.07|1.5099|1.53|2.17|1.9|1.96|1.42|2.25|3.04|2.46|2.46|2.24|2.13|1.99|1.84|1.67|1.02|0.6973|0.59|1.44|2.31|2.64|||||||||||||||||1.66|2.28|2.8||
2025-07-04 10:47:39|usamicro_0243|SITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:47:40|usamicro_0244|CLBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112500|137500|100000|93700|293700|181200|168700|71800|37500|45000|70000|42000|46000|15000|7000|6000|10000|7000|14000|15000|14000|14500|7500|6500|6000|4000|8000|3000|6000|6000|6000|6500|4700|4900|4950|2070|1600|880|770|900|750.5|1900|1600|1709.9|1380|2900|1760|1370|1450|1590|730|520.5|570|366.4|630|650|620|580|76.3|62.6|70|67.2|59|39.4|38.7|26.6|14|11.6|5.202|5.624|4.97|4.18|5.01|4.69|4.01|3.51|4.77|4.04|5.0068|4.37|4.16|3|2.32|2.74|2.57|1.78|2.3|||||||||||||||||||||
2025-07-04 10:47:42|usamicro_0245|PIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.7|7.62|7.4675|7.2|7.74|6.35|6.57|6.35|7.75|7.2|7.2|7.6114|7.35|6.8|7.6|6.9|5.01|4.5728|5.66|4.88|4.7|5.5175|4.5762|4.3|||||||||||||||||||||
2025-07-04 10:47:43|usamicro_0246|PRPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.85|0.75|0.688|1|1.688|4.063|12.563|9.344|17.813|17.938|12.438|9.531|8.5|7.0625|5.25|4.9688|4.75|2.0938|1.75|1.75|1.4375|0.8125|1|1.28|1.03|1.27|3.4|6.93|4.3|6.55|5.85|6.26|10.09|8.49|8.76|7.939|8.161|8.08|8.489|8.85|9.7|13.67|13.5|9.386|8.71|7.8|7.78|6.01|4.47|4.68|5.47|5.6|5.25|4.49|4.35|6.39|2.36|2.15|2|1.63|1.28|1.23|1.44|0.905|0.82|1.44|1.01|1.04|1.06|1.42|1.66|1.6|1.65|2.01|2.09|1.89|1.58|1.43|1.48|1.35|1.52|1.2101|1.2148|1.345|1.95|2.02|2.06|1.93|2.24|2.25|2.37|3.42|3.0066|3.27|3|2.96|2.04|2.2|1.74|1.59|2.88|||||||||||||||||0.7719|0.4488|0.3695||
2025-07-04 10:47:45|usamicro_0247|SLNO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|21.15|9.4|9.85|6|6.4|5.15|4.7|4.0995|3.1995|2.725|1.49|1.69|2.09|2.15|2.1|1.54|2.55|1.82|1.53|2.66|3.56|1.92|||||||||||||||||52.71|48.82|73.35||
2025-07-04 10:47:47|usamicro_0248|AGRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.9|9.82|9.71|8.43|8.82|6.01|8|7.35|6.88|2.22|3.36|3.42|5.01|3.63|0.56|0.262|0.7987|0.9401|1.22|1.08|2.06|2.74|2.9|2.98|||||||||||||||||||||
2025-07-04 10:47:49|usamicro_0249|JCS|price_second_month|0|5.1016|5.997|4.831|3.9356|4.4665|4.6667|2.8751|3.4584|3.3333|2.9167|3.2084|3.5|4.3125|3|3.25|4.4375|4|4.0625|3|3|2.9375|3|3|3.375|3.75|4.625|4.8125|3.875|4.9375|2.6875|2.9375|4.6875|5.75|5.5625|7.375|7.25|6|6.375|7.625|8.5|9.625|13.25|13.25|12.75|11.25|10|11.625|13.75|15.75|16.25|16.25|15|15.75|13|12.5|14.75|14|17|18.313|16.5|17.5|10.875|13|10|13.375|12.188|11.625|18|13.5|17.125|9.25|9.625|8|6.18|6.9|7.47|8.31|6.4|7.49|7.44|7.57|8.09|6.89|8.47|7.95|8.05|11.5|12.74|10.1|10.33|10.8|11.89|10.85|9.29|9.3|10.65|9.88|10.85|11.2|11.25|11.3|10.48|8.34|7.716|9.79|11.8|11.35|11.96|10.95|10.91|14.19|16.2|18.4|14.58|13.78|14.56|10.64|11.26|10.48|10.71|10.17|12.08|11.48|13.47|11.35|11.29|11.47|11.4599|11.3839|9.23|7.87|6.76|6.82|5.57|5|4.38|4.51|3.61|3.82|3.41|4.05|3.42|2.3|2.57|2.83|4.53|7.79|5.7|5.14|4.67|||||||||||||||||||||
2025-07-04 10:47:51|usamicro_0250|VICL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:47:52|usamicro_0251|UFAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.63|13.55|12.6|14.31|11.45|8.97|7.34|7.95|8.076|9.24|8.3|5.86|4.3|3.0499|2.8405|2.97|3.32|2.97|3.49|||||||||||||||||||||
2025-07-04 10:47:53|usamicro_0252|ALPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.84|33.88|18|19.96|25.24|10.28|10.92|9.24|9|10.69|8.79|9.05|6.21|4.8|6.64|4.74|4.7|2.9|3.06|3.41|8.6|||||||||||||||||||||
2025-07-04 10:47:54|usamicro_0253|ISDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1|0.1|0.3|0.5|1.6|2.1|1.1|3.4|1.9|1.9|2.15|2.25|2.1|2.25|2.15|3.35|2.65|2.97|4.2|6.3|8.2|10.4||11|10.9299|9.4|11.62|7.65|5.5|6.93|5.3|6.3|7.15|8.5|11.2|13.25|12.5|17.45|17.52|17.5|15.55|12.414|12.25|11.19|9.1|12.375|12.06|10.2|16.165|||||||||||||||||||||
2025-07-04 10:47:55|usamicro_0254|STRM|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|10.6875|2.75|1.625|1|0.5|1|1.2|1.05|4.23|4.305|||||1.9|2.49|3.49|3|2.659|3.41|2.71|4.59|2.85|5.95|5.478|7.67|5.08|5.08|5.75|4.45|3.83|2.96|2.1|2.32|2.09|1.9|2.02|1.43|2.8|2.72|2.32|1.98|1.48|1.23|1.5901|1.78|1.99|1.62|1.47|1.79|3.33|5.5|5.4|6.22|6|7.54|6.85|5.55|4.53|4.63|4.06|3.55|2.54|2.4|1.3001|1.46|1.2397|1.81|1.225|1.07|1.03|1.45|1.57|1.76|1.4|1.2|0.7701|1.05|1.83|1.05|1.25|0.9068|1.22|1.52||||||||||||||||3.4515|3.76|2.8001|5.19||
2025-07-04 10:47:58|usamicro_0255|GTIM|price_second_month|0||||||||||||||||||||||||||||||||||||||43.125|36.5625|31.875|26.25|27.657|30|25.3125|20.625|20.625|21.6|17.85|23.4|17.82|10.32|7.965|10.32|7.035|6.57|6.57|5.16|6.09|5.625|5.625|7.875|7.689|9|10.314|8.4375|9.5625|8.625|6.5625|6.2813|5.625|5.25|7.875|5.85|5.25|6.75|8.985|12.75|8.04|7.08|8.4|7.71|11.34|11.52|9.15|9.36|9.3|9.09|11.1|12.24|16.35|15.6|17.1|15.9|15.45|19.08|16.14|15.93|15.39|16.6503|15.162|14.7|7.5|4.0503|2.7|6|4.5|3.255|3.15|3.03|2.22|2.22|3.98|1.8|1.8|1.27|1.3|2.2|1.79|2.04|2.8|3.1199|2.11|2.44|2.87|3.74|3.94|5.85|8.29|9.23|6.29|4.5|4.17|3.38|3.6|3.1|3.15|3.4|2.7|2.55|2.6|3.225|4.75|4.39|2.6|2.1|1.94|1.61|1.63|1.08|1.66|||||||||||||||||2.72|2.52|1.61||
2025-07-04 10:48:01|usamicro_0256|AZRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.01|3.51|3.78|3.11|2.6|2.36|2.77|1.95|2.14|2.17|1.02|0.681|0.8403|0.845|0.8162|||||||||||||||||||||
2025-07-04 10:48:02|usamicro_0257|AIRI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|276|106|108|132|||88|82|40|12|16.4|8.8|8|7.2|8|8|6|2|3.2|3|3|3|3.1|3.27|6.09|7|6.5|6.15|5.97|9.479|8.84|10.66|9.59|10.35|9.9275|10.33|8.95|8.09|6.43|4.7984|4.67|3.71|3.95|2.32|1.41|1.38|1.37|1.66|1.39|1.02|1.3|1.15|1.19|1.22|1.35|1.01|1.22|||||||||||||||||4.65|4.11|3.5||
2025-07-04 10:48:05|usamicro_0258|MBRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|2.7164|1.14|0.78|2.58|1.62|1.99|1.77|1.739|1.31|1.38|1.06|1.1025|1.03|0.69|1.07|0.89|||||||||||||||||2.77|1.29|0.87||
2025-07-04 10:48:06|usamicro_0259|VTSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|5.8|9.3|9.6|20.62|8.6|7.5|5.6|8|5|4.8|5.8|4|4.1|2.4|2.3|1.7|1.8|7.6|5.4|7|6.8|7.2|6|4.4|3.3|2.66|2.2|0.7|0.84|1.16|0.8|0.54|0.6|0.24|0.34|0.12|0.4|0.14|0.3|0.8|0.76|1.84|1.422|0.96|1.14|1.5|1.48|1.98|1.42|1.62|1.7|1.24|1.18|0.96|1.06|1.14|0.88|1.18|1.2|1.248|1.11|2.598|3.4|2.37|1.8|2.15|2.4|3.56|4.5|6.18|4.74|4.26|4.04|5.5|2.35|4.4748|5.15|3.75|3.98|3.27|2.15|3.74|3.79|2.3|3.25|||||||||||||||||7.83|6.02|5.84||
2025-07-04 10:48:10|usamicro_0260|WSTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||68.252|167.252|122|99.5|49|79|99.5|74.252|50.252|44|23.5|26.125|20|28.25|30.5|33.5|131.25|96.25|68.25|16.25|20.125|8.48|5.4|9.24|7.44|5.92|5.64|6.68|11.6|23.52|29.16|31.76|30|22.72|18.16|26.2|25.4|23.96|15.96|18.56|18.16|10.72|9.96|9.04|9.92|11|8.48|6.08|7.84|5.48|3.44|0.84|1.2404|1.8|4.56|4.6|5.76|5.68|8.36|12.8|13.4|13.76|9.96|8.06|9.16|8.56|8.68|7.68|7.64|8.76|12.08|16|17.52|10|7.28|5.44|6.08|4.72|4.64|5.64|4.4788|3.36|2.168|2.194|2.82|2.64|2.9595|4.22|3.24|3.46|2.85|1.93|2.17|2.18|1.38|0.86|0.9407|0.7936|1.06|||||||||||||||||1.59|1.9|2.84||
2025-07-04 10:48:12|usamicro_0261|IMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:13|usamicro_0262|MHH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|1.2679|1.4|1.96|1.7|1.46|1.316|1.38|2|1.54|1.656|1.52|2.112|2.34|2.12|2.8|2.88|2.7644|4.396|7.62|6.8|8.205|5.97|5.79|4.805|4.625|3.6063|3.9|3.6301|3.4225|3.915|3.495|3.155|3.31|4.44|5.1|5.805|7.775|10.83|6.13|6.76|5.16|5.94|8.8386|16.49|16.56|19.52|||||||||||||||||15.4|10.53|7.8||
2025-07-04 10:48:15|usamicro_0263|CNAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:16|usamicro_0264|SPHS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.684|22.3548|25.1524|19.162|28.028|36.0204|34.6944|21.3668|17.94|16.12|17.134|20.8|15.444|10.348|15.262|4.35|4.32|4.015|3.19|3.29|2.37|0.48|0.885|0.85|2.02|1.76|0.9902|3.22|3.01|2.64|2.44|2.2|2.1|2.1|3.77|3.23|1.99|1.1155|0.78|0.81|0.3861|0.7001|0.011|0.0133|||||||||||||||||||||
2025-07-04 10:48:18|usamicro_0265|MSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3|2.625|3.375|2.063|2.75|2.125|2.438|1.438|1.313|0.688|0.563|0.5|0.438|0.5|0.5|0.438|0.5|0.6875|0.625|0.625|0.8125|0.6875|2.5|1.8125|1.5|1.42|1.6|1.25|1.27|1.35|2.85|4.61|6.58|6.54|3.33|3.51|3.6|3.35|3.04|3.1|3.64|2.57|3.45|3.06|3.23|3.39|3.04|3.25|3.25|3.24|2.6|1.4|1.08|1.19|1.0376|0.55|0.57|0.62|1.2899|2|2.29|1.74|2.47|2.09|2.64|2.38|1.62|1.58|2.03|2.05|2.0108|1.69|1.65|1.6|1.68|1.92|2.15|1.8401|2.18|1.0948|1.34|1.37|1.26|1.07|0.92|0.671|0.85|0.8099|1.25|1.31|1.1|1.41|1.47|1.49|1.46|1.44|1.3769|1.11|1.0442|0.8199|0.824|0.735|0.735|||||||||||||||||0.406|0.4601|0.415||
2025-07-04 10:48:20|usamicro_0266|RNN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:21|usamicro_0267|CNFR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|6.07|6.66|7.3|7.15|7.05|7.15|6.3|5.55|5.2|6|6.35|5|4.3542|3.97|3.5|3.6662|3.25|2.6|2.865|||||||||||||||||1.1026|0.98|0.8396||
2025-07-04 10:48:23|usamicro_0268|JASN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:23|usamicro_0269|VIVE|price_second_month|0|||||||||||||||||||||||||||||||||||||440000|330000|580000|460000|450000|370000|500000|460000|385000|460000|430000|310000|800000|1190000|1380000|2460000|2060000|1610000|1940000|1720000|1405040|1030000|845040|1135040|1000000|350000|410000|320000|235040|240000|185040|220000|120000|95040|40000|86400|70400|44000|48000|52000|41600|58400|50400|44000|45600|60000|100000|122400|76000|52800|61120|45600|48000|40000|38400|52720|52000|72000|58400|45600|53600|44800|37600|32800|31200|14400|2800|7200|23200|24800|14400|14800|10000|6240|6480|7200|10400|9208|12000|25600|13600|12800|12000|19200|8800|5600|4000|3448|576|712|336.96|350.4|800|744|768|632.8|725|900|643|441|714|567|501|433|266|315|205|99.51|55.51|10.35|0.8441|1.09|0.6312|0.6125||||||||||||||||||0.0001|0.0001||
2025-07-04 10:48:26|usamicro_0270|CLRO|price_second_month|0||||||||||||||||||||||||||||1.5625|1.625|1|1.125|1|1.125|0.875|1.4375|2.1875|1.25|1.0938|0.9375|0.875|1.375|2.0625|1.4375|1.375|0.9375|0.8125|0.62|1|0.75|1.188|1.094|1.094|1|0.875|0.906|0.719|0.656|0.938|1.5|1.313|2.313|1.844|2.813|3.688|3.844|6.531|11.625|23.438|12.5|14.938|12|12.75|12.7|10.89|18.27|12.51|18.3|11.8|4.81|||2.2|2.9|6.75|5.8|4.19|4.2|3.65|3.4|3.41|2.2|2.85|3.79|3.31|4.23|6.25|5.82|6.13|5.15|5.15|4.04|4.76|4.05|3.2|2.96|2.7588|2.65|3.1|3.02|3.16|3.91|4.8|8.41|6.28|4.46|4.58|3.94|4.03|4.04|6.57|9.4|8.2|9.22|10.83|9.89|9.39|9.37|10.31|13.27|11.47|13.01|11.83|11.03|10.51|11.05|11.4|9.9|7.5|7.05|8.145|6.2|2.15|1.41|1.87|2.05|2.23|1.705|1.78|1.73|2.63|||||||||||||||||7.638|7.755|5.0085||
2025-07-04 10:48:29|usamicro_0271|BSQR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5834|104.6667|121.3334|141.3334|166|214.4375|179.5|136.25|54.75|61|42.5|33.5625|33.44|21.04|14.76|12.28|8.8|4.36|5.36|4|3.84|6.96|5.8|5.88|3.876|1.952|4.56|3.76|2|2.32|2.59|3.32|2.34|2.05|2.32|4.3|5.51|5.39|6.18|5.13|4.87|3.4|2.48|1.5299|1.78|2.14|2.22|2.34|2.57|2.93|6.2|11.83|6.44|4.51|4.34|4.18|2.69|2.885|2.78|3.31|2.87|2.81|3.25|3.43|3.41|3.7|4.15|4.71|5.52|5.77|7.12|4.74|5.3|4.72|5.8|5.725|5|4.8|5.075|4.1|3.575|2.2|2.1|2.15|1.415|1.22|1.2478|1.38|1.4701|1.395|||||||||||||||||||||
2025-07-04 10:48:31|usamicro_0272|TST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:32|usamicro_0273|OBLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.2|95.2|90.1|84.6|40.2|25.2|28.3|16.6|19.6|7.14|2.08|1.73|1.7372|0.94|0.99|||||||||||||||||||||
2025-07-04 10:48:32|usamicro_0274|FUV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.766|2.88|2.92|4.4|2.24|4.49|3|2.9|1.72|1.52|2.3|6.5|||||||||||||||||||||
2025-07-04 10:48:34|usamicro_0275|POLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|5.19|4.5|5.06|4.17|6.05|6.1|5.85|4.75|4.3|3.07|2.35|2.7085|1.27|1.78|||||||||||||||||3.01|2.78|1.78||
2025-07-04 10:48:35|usamicro_0276|CLIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3312|5.1821|5.1218|8.5162|8.3556|6.5177|9.0786|9.2092|7.4718|7.9739|6.9345|5.3126|4.6498|4.931|3.6254|4.007|5.0917|4.0171|4.35|3.65|3.05|2.3|2.25|2|2.175|1.56|1.16|0.9532|1.22|0.93|0.75|0.5067|2.29|||||||||||||||||1.18|0.7588|0.68||
2025-07-04 10:48:37|usamicro_0277|ENSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.125|0.125|0.14|0.04|0.156|1|0.42|0.594|0.875|0.625|0.468|0.5313|0.5625|0.3125|0.625|0.4375|0.5|0.9063|1.2813|2.5|1.11|0.9|0.54|0.62|0.41|0.37|0.41|0.6|0.77|0.69|0.78|1.04|0.99|1.77|3|2.58|6.79|5.52|4.35|3.86|4|3.31|2.6|3.27|3.1|2.87|2.4|2.9|1.9|1|0.5|0.82|0.95|0.9225|0.32|0.3|0.5|0.41|0.6101|0.8388|1.22|1.19|1.05|0.53|0.38|0.36|0.83|1|1.51|1.46||2.32|3.07|2.06|2.19|1.77|0.74|0.5152|0.395|0.78|0.64|0.64|0.5266|0.369|0.44|0.71|0.8565|1.37|0.6902|0.595|0.52|0.4701|0.2775|0.1922|0.189|0.1592|0.15|||||||||||||||||0.052|0.05|0.0159||
2025-07-04 10:48:40|usamicro_0278|CVV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.094|||0.219|0.813|1.28|1.438|1.5|1.75|1.625|1.813|1.563|1.438|1.313|0.656|1|1.062|0.812|0.718|2.625|2.406|2.875|4.125|3.875|3.5|3.35|3.8|2.4|2.6|1.65|1.8|1.15|1.1|1.34|1.15|2.05|1.5|1.03|1.02|1.12|2.24|3.55|3.25|3.78|3.775|2.3001|4.13|6.171|6.22|6.2|4.2399|3.4901|3.25|4.3|2.89|2.6|2.9|3.37|3.67|4.1|3.54|3.56|7.23|11.93|12.81|19.18|15.76|11.69|11.74|11.06|8.4|10.55|9.84|14.65|12.92|15.73|12.25|13.72|14.37|14.28|11.4|11.01|10.98|8.28|7.03|8.5|7.77|9.84|11.72|11.16|12.59|8.899|6.95|6.42|4.53|4.42|3.68|3.62|3.55|3.9|3.1282|3.33|||||||||||||||||3.19|3.01|3.025||
2025-07-04 10:48:43|usamicro_0279|WHLR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48.5312|33.44|33.6|35.92|37.2|40.56|34.56|28.32|17.84|15.2|14.8|9.6|12.08|13.92|13.2|14.24|8.27|10.27|10.15|5.02|4.22|5.55|2.79|1.86|1.88|1.1079|1.92|1.58|1.38|3.19|||||||||||||||||1121.4011|91.7001|3.98||
2025-07-04 10:48:45|usamicro_0280|FTNW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:48:46|usamicro_0281|LEU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.39|4.32|4.97|3.58|1.63|1.2|3.03|3.425|5.9|6.09|5.1301|3.66|4.26|3.5634|3.64|2.37|2.8|3.31|3.15|3.1155|5.35|7.93|8.2|11.06|||||||||||||||||91|90.73|126.92||
2025-07-04 10:48:48|usamicro_0282|BHTG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|3.2|3.4|3.05|3.52|2.99|4.7845|5.05|4.346|3.7|3.64|2.57|2.49|2.35|2.12|1.76|1.75|1.05|1.29|||||||||||||||||||||
2025-07-04 10:48:49|usamicro_0283|BMRA|price_second_month|2|5.625|4.625|3.5|2.875|2.75|3.125|3.375|5.625|6|4.625|4.625|4.875|4.125|3.375|3.25|3.375|3.375|1.75|1|1.0625|0.875|1.0625|0.875|0.6875|0.625|0.5|0.2813|0.375|0.25|0.1875|0.125|0.3125|0.625|1.5|2.625|1.75|1.25|1.5|1.25|1.0625|1.125|1.125|1.0938|0.875|0.6563|0.875||1.12|1.938|1.875|2.25|2.563|3.75|4.125|4|2.375|2.875|2.188|2.313|2.031|1.438|1|1|1.3125|2.25|3.5|2.9375|1.6875|1.5|1.25|0.8125|0.98|0.75|0.62|0.56|0.491|0.45|0.2|0.21|0.21|0.44|0.47|0.5|0.5|0.45|0.39|0.41|0.41|0.52|0.5|0.48|0.43|0.52|0.47|0.61|0.77|1.01|1.71|1.4|1.15|0.9|0.9|0.52|0.7|0.46|0.41|0.375|0.51|0.39|0.43|0.38|0.46|0.44|0.484|0.57|0.76|0.75|0.83|1.2|1|0.8541|0.935|0.9|0.91|0.94|0.94|0.93|0.88|0.75|0.825|1.15|1.58|1.84|2.6|2.77|2.62|2.779|2.77|4.19|3.56|3.63|2.78|2.528|2.31|3.53|3.11|3.05|7.51|9.11|5.61||||||||||||||||2.976|4.0392|3.62|3.27||
2025-07-04 10:48:52|usamicro_0284|SAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112|76.125|62.44|55.16|40.95|56|56.7|53.2|25.48|15.26|38.5|46.27|44.03|51.8|46.62|47.81|52.71|45.29|36.75|43.33|50.68|78.4|57.75|61.32|59.29|58.87|58.45|65.1|70.07|65.03|55.44|70.21|59.5|38.5|30.59|35.84|34.93|42.56|38.36|39.9|56.77|48.02|66.71|33.25|25.83|25.69|26.18|28|20.93|20.58|19.81|19.25|30.03|36.75|34.51|29.61|13.09|14.28|14|12.74|13.44|12.6|16.1|16.52|4.7607|4.0054|3.98|3.27|3.9|6.5|9.87|1.01|1.13|1.08|1.14|1.2176|1.41|7.2|2.16|3.42|||||||||||||||||3.84|2.4|2.01||
2025-07-04 10:48:55|usamicro_0285|OBCI|price_second_month|0||||||||||||||||||||||||||||||1|0.3751|0.5001|0.5001|0.8749|1|1|1.375|2.125|1.375|1.75|1.5001|3|2.2499|3.3749|2.7501|2.5|3.0243|3.1504|4.6194|2.9385|3.2502|3|2.8748|2.3747|2.3747|2|2|1.8134|1.8134|1.5003|1.8134|1.5003|1.3756|1.125|0.947|0.8658|1.0822|1.8669|1.0795|0.9091|0.7102|0.6818|0.9091|1.4727|1.3273|1.4091|1.5708|1.4696|1.5|1.83|1.089|1.75|1.55|1.58|1.63|1.35|0.931|1.741|1.45|1.31|0.77|1|1.42|1.03|2.61|3.05|1.75|1.87|1.29|1.39|1.1|1.05|0.69|0.68|0.97|0.8|0.92|1.3399|2.21|1.7|1.79|2.03|2.87|2.29|2.19|2.7|2.14|1.9125|2.3214|2.45|2.85|2.69|2.4101|2.92|3.1|3.0661|3.6404|5.02|3.96|2.567|2.28|1.99|2.39|2.62|3.635|4.2|4.15|4.34|4.17|3.89|3.5526|4.2269|3.61|3.6673|3.35|3.3112|3.3758|5|5.42|14|||||||||||||||||||||
2025-07-04 10:48:57|usamicro_0286|ZDGE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.93|3.03|3.11|2.2|1.9|2.71|3.2|3.54|2.0001|2.42|1.78|1.74|1.63|1.54|0.9954|1.45|1.42||||||||||||||||3.7|2.69|2.33|4.01||
2025-07-04 10:48:58|usamicro_0287|SDPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.74|3.02|3.16|1.47|1.18|1.67|1.8|1.17|1.21|1.03|0.9|0.69|1.269|1.52|2.15|1.93|1.7|1.6|0.981|0.82|0.93|0.625|0.86|0.4413|||||||||||||||||||||
2025-07-04 10:48:59|usamicro_0288|RMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.74|3.44|1.54|1.27|1.45|0.516|0.3371|||||||||||||||||||||
2025-07-04 10:49:01|usamicro_0289|APDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920|6216|6000|6240|8400|7440|3336|1632|2160|2952|1728|1632|672|456|456|228|216|475.2|312|264|312|408|288|144|98.4|120|372|264|192|211.2|132|96|93.6|196.8|139.2|168|168|149.28|127.2|273.6|426|324|493.68|304.8|285.84|338.4|264|280.8|107.6|155.6|102|142.8|127.2|118.4|117.6|131.596|96|74|50|84.4|90.4|58|60.1|50.4|45.6|22|21.12|12.2|4.06|3.99|11.78|9.42|||||||||||||||||114.15|106.2749|5.064||
2025-07-04 10:49:03|usamicro_0290|EMAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.25|107|55.5|33.8|32|12.9|15|5.8|7.5|2.9|3.1|9.9|7.2|6.5|14.6|27.4|19.4|7.9|10.5|10.5|8.9|6.7|5.9|4.8|3.3|3.6|1.98|0.62|0.65|1.02|1.51|1.05|0.81|0.7|0.375|0.49|1.17|1.42|1.76|1.84|3.94|2.98|5.14|9.04|6.13|3.56|4.03|3.4|2.9|4.82|3.21|3.2|3.48|2.96|2.64|2.66|2.7|2.7|2.41|3.3|3|2.44|1.94|1.83|1.95|2.44|2.3|2.2|2.425|2.15|1.855|1.5|1.55|1.45|1.25|0.82|0.5489|0.4101|0.345|0.41|0.5366|1.53|||||||||||||||||||||
2025-07-04 10:49:05|usamicro_0291|PZG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.12|1.16|1.5|1.73|1.66|1.75|1.55|1.53|1.33|1.27|1.41|1.1|0.97|0.956|0.737|0.875|0.8001|0.79|1.07|1.21|||||||||||||||||0.4079|0.359|0.5541||
2025-07-04 10:49:06|usamicro_0292|BLPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.1|75.3|48.15|33.15|18.9|25.05|7.2|20.85|20.4|17.1|28.275|28.95|34.2|12.825|14.25|10.0515|9.4455|8.673|5.904|7.55|13.93|11.29|||||||||||||||||||||
2025-07-04 10:49:08|usamicro_0293|ONCS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296|150|70|148|33.8|36.8|60|41.98|60.78|60|62|138.5|156.6|87.6|123|74.98|56.25|51.7|32|17.7|17.4|17.2|14|14.4|10.3|9.4|21.8|18.1|16.1|15|8.804|5.992|2.58|2.04|1.91|1.57|2.49|3.81|||||||||||||||||||||
2025-07-04 10:49:09|usamicro_0294|NXTD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39||||21|25.4|25.7|11.2|5.327|5.7|4.01|4.5|3.47|2.1|1.61|2|1.36|2.47|1.87|1.71|0.974|1.25|0.7139|0.4199|0.502|0.39|0.3705|0.4182|||||||||||||||||||||
2025-07-04 10:49:10|usamicro_0295|AMTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|139.9|147.5|127|123|90|90|50|70|50|1.3|1.6|1.5|1.4|2.7|1.525|0.9|1.19|1.23|1.8|4|7.3|8.8|5.8|6.9|5|5.5|4|3.2|2.9|2.4|6.19|10.24|5.58|4.42|4.53|2.61|2.19|1.65|2.62|1.6065|1.7501|1.21|1.63|1.01|0.7002|0.5571|1.6|1.3|0.7661|0.93|1.13|0.8144|0.9651|0.757|0.8443|2.8|||||||||||||||||4.09|1.8|1.71||
2025-07-04 10:49:13|usamicro_0296|LPTX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|5.92|6.49|6.61|9.3|7.26|3.7|1.64|1.51|1.5|0.72|2.41|1.99|1.78|||||||||||||||||2.98|0.4633|0.378||
2025-07-04 10:49:15|usamicro_0297|APVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.14|27.44|29.4|17.64|41.72|44.38|76.16|76.86|32.2|22.96|10.1892|10.15|9.0006|6.2342|6.7|8.41|||||||||||||||||207.2742|76.4|4.72||
2025-07-04 10:49:17|usamicro_0298|DRAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.8|87|77.7|53|51.5|39.1|39.8|47.1|37.8|36.2|47.9|43.1|32.8|33.3|29.1|26|18.7|5.7|9.9|12.5|19.5|23|19.2|20.7|18.2|20.9|24.3|28|25.3|20.7|19.3|23.3|19.9|20.9|20.1|24|24.8|39.3|36.2|34.7|34.9|37.1|46.1|41.2|40.4|56.9|45.6|51.9|50.9|46.5|52.5|38.5|36|23.5|20.5|17|16.75|9.7|7.5|6.401|4.5|3.05|2.51|2.02|2.47|||||||||||||||||||||
2025-07-04 10:49:19|usamicro_0299|SAUC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:49:19|usamicro_0300|NVLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:49:20|usamicro_0301|NHLD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|11.3|9|6.7|11.4|11.5|12.5|12|18|18.5|23|16|20.5|17.5|9.7|6|4.5|5.7|7|3.65|7|4|2.201|3.7|5|3.6|3.3|3|3.499|2|3.7|2.9|2.9|2.4|3|4.6|5.1|5.496|5.1|4.8|4.55|3.54|3.32|2.6|2.05|3.07|3.22|3.24|3.0747|2.87|2.63|2.4901|3.9|3.5|3.25|3.18|3.46|2.77|2.33|2.6647|2.2799|2.0202|2.37|||||||||||||||||||||
2025-07-04 10:49:22|usamicro_0302|BIOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||43.8233|29.8795|7.9679|7.4707|6.4739|6.4739|8.4659|3.9839|5.7369|3.227|11.9518|10.9558|10.4578|19.6727|11.4538|13.6968|12.9478|16.6847|14.9398|17.6807|11.7048|14.4418|12.9478|10.2108|11.9518|8.0924|10.4578|9.2129|21.6626|8.5904|9.0884|6.4739|9.4618|12.8681|15.6967|23.7044|21.6328|21.3141|18.4138|23.4654|31.7121|56.8906|46.4925|48.8829|75.1747|46.9706|37.8872|36.0148|40.0784|28.1266|22.31|25.5769|30.5568|29.6405|26.0549|34.3415|33.6244|23.9036|27.5688|11.6729|13.9836|12.9478|10.1989|3.9839|1.3545|5.8962|8.4061|7.4101|7.9679|6.7329|3.1871|6.0954|12.3502|20.9555|13.386|11.5933|10.8363|9.4818|6.7329|6.9719|15.5382|19.828|7.1532|7.446|13.5722|8.2546|9.5348|11.3446|9.5789|7.5042|6.6214|3.9949|3.9287|5.1205|7.8132|7.7249|6.4448|4.8998|2.2477|2.5|2.075|1.3401|1.77|1.15|2.56|1.65|0.95|0.5851|0.645|0.3999|0.3109|||||||||||||||||||||
2025-07-04 10:49:24|usamicro_0303|XTNT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.4959|516.313|404.5|210.4715|233.4918|325.5731|168.8157|196.2208|137.0257|97.8473|70.1572|62.4837|44.9225|67.9648|75.6382|52.289|32.6669|39.3527|40.2308|40.5596|31.0226|32.1188|23.0203|12.0583|5.9016|5.7401|6.2633|8.1319|7.4072|6.8164|5.74|4.82|3.28|3.59|3.41|2.87|1.6942|1.2|1.32|0.948|||||||||||||||||0.4|0.5099|0.6603||
2025-07-04 10:49:27|usamicro_0304|ASV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:49:27|usamicro_0305|TCON|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.3|96.6|101.5|61.7|66.8|62|57.5|39|26|24|27|22.25|26.5|21.5|13.6|10.3|6.75|5.26|3.41|3.34|2.08|1.7|||||||||||||||||0.0435|0.0322|0.0322||
2025-07-04 10:49:29|usamicro_0306|TRMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|13.62|11.25|12.46|10.15|8.9|5.18|4.3|5.08|5.18|2.13|2.93|||||||||||||||||||||
2025-07-04 10:49:30|usamicro_0307|NVFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16|10|12.4|11.4|10.6|21.75|20.8|20.5|36.45|19.7|21.85|19.9|13.2495|14.1905|9.6|10.65|6.45|2.755|4.845|13.5|9.95|6.6|6.25|9.9|11.4|9.25|9|4.95|4.1875|3.527|3.4|2.5025|1.72|1.08|1.655|||||||||||||||||0.4943|0.543|1.04||
2025-07-04 10:49:32|usamicro_0308|DMAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.188|32.122|||37.46|29.34||27.16|19.48|18.536|25.14|16.98|15.56|12.8|10.48|1.16|1.62|1.64||1.694|2.22|3.3|3.7||2.48|4.214|3.766|5.6|5.476|7.728|7.818|4.7349|3.58|2.8|2.51|3.4493|5|4.81|4.55|||||||||||||||||5.655|6.53|4.11||
2025-07-04 10:49:35|usamicro_0309|NETE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|600|400|440|3000|800|1.5|0.9|0.121|968|975|970|24|970|17|989|996|433|260|499|455|265|380|230|152.25|158|117|63.5|24.27|8.2|19.31|23.1|15.3|9.052|8.13|7.55|2.9|4.28|5.83|7.03|6.28|7.13|6.11|4.34|4.78|3.925|3.11|2.31|7.56|||||||||||||||||||||
2025-07-04 10:49:36|usamicro_0310|HYRE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|1.7|5.69|3.93|2.93|2.62|3.14|2.19|3.74|||||||||||||||||||||
2025-07-04 10:49:37|usamicro_0311|ADXS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.75|468.75|487.5|300|318.75|300|600|355.3125|356.25|253.125|206.25|121.875|35.625|63.75|180.75|172.5|215.625|281.25|356.25|275.625|243.75|262.5|315|271.875|278.4375|248.4375|187.5|118.125|81.5625|189.375|78.75|41.1|57.75|77.1|39.75|47.25|46.791|123.3|313.5|196.65|178.05|86.55|138.9|200.25|128.4|135|121.5|93.15|45.45|38.85|27.15|21.3|6.4065|5.4225|2.76|0.42|0.388|0.8768|0.7203|0.4621|||||||||||||||||0.027|0.03|0.0341||
2025-07-04 10:49:40|usamicro_0312|VTVT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|6.09|5.96|5.55|5.32|6.03|5|5.35|4.39|5.65|1.665|1.12|1.72|2.36|1.75|1.35|1.47|3.2|2.87|2.14|||||||||||||||||16.04|19.66|15.89||
2025-07-04 10:49:42|usamicro_0313|SYPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||38|22.5|20|19|27.5|15|11|14.5|8.252|7.5|5.312|5|7.5|13|11.252|9.875|9.25|7|7.625|9|9.125|9.75|9.25|9.25|9.375|6.5|6.25|5.75|9.75|12.26|13.35|18.65|14.34|12.2|8.5|9.2|13.82|13.65|19.41|18.99|12.44|16.4|11.11|10.54|12|11.05|10.37|8.52|8.73|7.46|6.09|8.25|8.12|6.95|4.81|4.5|2.25|0.75|0.85|0.81|1.89|2.99|2.69|4.43|3.58|3.3425|4.2|3.91|3.37|3.94|3.77|5.9|6.81|4.08|4.14|3.3|3.09|2.8|2.81|4.7|4.37|2.7|2.529|1.5|1.41|1.55|0.85|1|1.05|0.98|0.8899|1.47|1.64|1.55|1.38|1.69|1.6|1.1|1.0744|0.85|0.9899|0.8395|0.86|0.699|1.12|||||||||||||||||1.56|1.84|1.97||
2025-07-04 10:49:44|usamicro_0314|PIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.4|120.4|103.6|98.4|128.4|173.596|61.2|21.364|19.9544|10.2|7.52|5.23|4.38|||||||||||||||||||||
2025-07-04 10:49:45|usamicro_0315|XELB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.79|5.05|6|4.96|4.95|4.75|2.55|3.55|2.65|3.45|2.9|2.35|2.1|1.72|1.36|1.5779|1.44|1.36|0.8499|0.8404|||||||||||||||||6.8725|2.998|2.35||
2025-07-04 10:49:48|usamicro_0316|GNPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|2.68|1.29|1.42|1.62|0.89|0.2769|6.23|2.79|4.12|||||||||||||||||1.09|0.377|0.3338||
2025-07-04 10:49:49|usamicro_0317|HAIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:49:50|usamicro_0318|AXR|price_second_month|1|9.5879|9.7866|10.7239|13.6486|8.5492|9.9366|8.7367|10.2365|12.8237|14.2486|15.4923|19.9275|20.9271|13.4308|12.75|14.25|12.625|15.875|9.875|9.375|7.75|8.125|7.75|8.625|7.5|6.875|5.875|7.5|8.125|5.25|3.875|4|5.25|4.125|3.875|5.875|5.75|5|5|5.125|5.625|8.5|7.625|8.125|7.375|7.5|6.25|7|6.875|6.875|5.875|5.25|4.75|4.875|3.875|3.875|4.5|6.938|5.875|9.375|9.75|7.6875|6.375|5.125|5.6875|5.75|4.75|5.9375|5.625|5.4375|4.0625|3.95|5|4.1|6.45|7.32|8.3|8.3|7.75|8.69|13.38|15.04|15.84|16.65|20.75|17.55|23|24.5|25.75|26.75|26.13|39.5|54.32|48.87|122.5|77.25|47.55|26.8|30.55|52.3|47.59|42.41|31.28|15.7|11.03|13.2|13.7|14.53|12.58|12.37|12|9.77|9.15|7.2701|6.69|8.74|6.05|10|14.91|11.15|9.25|8.69|7|6.32|6.13|4.66|3.84|5.15|5.1|4.9001|4.35|4.4|4.9199|7.93|7.42|6.41|6.78|7|7.02|7.19|7.13|7.31|5.95|5.75|6.86|5.715|5.98|4.8|4.51|5.6||||||||||||||||29.69|31.4|20.05|20.93||
2025-07-04 10:49:53|usamicro_0319|MYO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.51|3.66|3.84|3.24|1.9|1.87|1.24|0.89|0.7602|0.4888|5.57|3.81|3.83|||||||||||||||||5.62|5.07|2.97||
2025-07-04 10:49:54|usamicro_0320|LIFE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.2|119|64.26|46.2|40.88|43.4|52.15|46.2|42|57.4|41.3|12.18|10.556|8.624|7.14|6.146|3.1|4.28|3.9|4.06|4.31|||||||||||||||||||||
2025-07-04 10:49:55|usamicro_0321|AQB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.3|3.82|2.44|2.92|3.06|2.49|2.66|2.19|2.9265|2.04|2.03|2.91|2.84|||||||||||||||||0.99|0.728|0.82||
2025-07-04 10:49:58|usamicro_0322|EVOK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|10.39|7.64|6.9|6.12|5.39|5.3605|3.7301|3.68|3.5|5.39|1.97|1.68|3.29|2.43|2.58|2.59|1.95|2.94|2.8|2.55|3.11|0.6114|0.91|1.65|1.311|2.52|4.43|||||||||||||||||4.43|4.66|3.5499||
2025-07-04 10:49:59|usamicro_0323|NVUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2374.92|2245.32|1850.04|1827.36|1905.12|1001.16|1213.38|178.2|166.86|143.289|92.16|70.56|75.5982|66.0654|133.74|91.26|62.46|80.1|30.6|12.4128|10.7982|9.2681|20.5198|7.5241|||||||||||||||||||||
2025-07-04 10:50:00|usamicro_0324|HLTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:01|usamicro_0325|EVOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.5|10|9.375|8.125|16.375|28|10|12.875|5.875|6.25|6.6|5.62|2.2|1.9|1|0.4|1.3|2.3|6.5|17.6|30.62|19|7.26|5.62|7.24|6.34|4.66|3.82|4.22|5.66|2.62|2.16|2.22|3.9|3.418|3.52|3.54|4.66|4.56|3.98|1.7|2.04|3.68|5.4501|6.05|6.3692|7.04|6.7|7.87|7.67|7.02|6.82|7.29|5.32|6.89|6.49|6.63|7.05|6.51|8.36|9.91|8.6|7.78|9.56|10.07|8.68|8.68|5.98|5.38|5.16|5.27|4.02|3.95|4.65|5.15|4.75|4.65|5.45|3.3|2.2|1.45|1.32|0.8999|0.8|0.988|0.85|0.9924|1.16|||||||||||||||||0.99|0.5805|0.485||
2025-07-04 10:50:04|usamicro_0326|JRSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.65|7|6.9|7|6.47|6.1002|4.85|4.8|||||||||||||||||3.41|3.66|3.29||
2025-07-04 10:50:06|usamicro_0327|MOTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.61|6.4|3.42|4.3|3.35|2.54|1.69|1.7|1.4|1.01|||||||||||||||||0.0001|0.0001|0.0003||
2025-07-04 10:50:07|usamicro_0328|FAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7842|6.8051|8.2542|5.8259|5.8211|4.75|3.85|5.29|4.0099|2.91|4.72|||||||||||||||||5.47|3.29|2.19||
2025-07-04 10:50:09|usamicro_0329|GEMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:09|usamicro_0330|DRIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|66.4|60.84|79.152|39.6|43.6|30.4|27.848|29.2|20.2|14.8|15|10.4|6.804|4|8.32|6.33|16.65|||||||||||||||||0.789|0.6959|0.7151||
2025-07-04 10:50:11|usamicro_0331|CBLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.6|238.4|185.2|206|195.4|91|97.4|100.4|46.2|39.8|78.2|84.6|77|85.2|65.4|76.2|121.8|141|136|47.6|58.6|63.8|26|34.4|28.2|33.6|32.2|32.8|27.2|13.796|11.6|8.006|7|3.7|1.97|3.53|3.79|3.47|2.24|2.119|1.61|1.96|3.66|2.75|2.51|3.24|2.9227|1.9035|1.7419|1.38|1.41|1.41|0.97|1.99|2.05|2.33|||||||||||||||||||||
2025-07-04 10:50:13|usamicro_0332|GNMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:14|usamicro_0333|HSGX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:14|usamicro_0334|PDSB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.2|165.6|177.8|240.4|195.4|193.4|210.8|199.4|301|18.912|17.002|13.5|8.1|6.6976|5.69|2.08|1.3|1.25|2.37|||||||||||||||||2.19|1.33|1.38||
2025-07-04 10:50:16|usamicro_0335|ALRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|11.29|8.21|5.23|3.06|2.17|1.61|1.02|0.7951|0.4699|0.6296|0.9135|1.23|||||||||||||||||||||
2025-07-04 10:50:17|usamicro_0336|DLPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|1.2|1.68|2|2.4|2.4|2.8|1.6|1.8|2.4|1.2|4.8|12|13.98|14.5|12|10||8.1|6|3.05|3.14|2.61|1.27|1.71|1.09|0.98|0.5358|0.7207|0.5463|0.8245|||||||||||||||||1.12|1.12|1.07||
2025-07-04 10:50:19|usamicro_0337|PRTO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:20|usamicro_0338|CAPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7000|3500|||6250|3800||2550|3000|||||||2250|1312.5|1025||3000|2375|2508.5|2370|450|360|350|995|680|605|239|210|255|302.5|320|325|290|280|100.5|70|37.5|68.75|41.5|31.5|30|120|49.5|40.6|38|60.5|59|42.8|42.8|22.4|32.499|36|31.7|29|8.3|10.4|21|18.2|13.4|12|8.4|4.28|2.821|2.38|1.74|1.18|5.4|5.71|||||||||||||||||19.01|15.38|9.89||
2025-07-04 10:50:23|usamicro_0339|TWMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:24|usamicro_0340|PLXP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.2|74.56|83.52|113.84|94.4|98.2|94.16|62.88|88.4|93.68|11.6|8.8|5.85|6.7|6.55|6.4|4.25|3.3|4.11|4.72|4.93|5.75|4.87|5.6753|3.91|4.185|||||||||||||||||||||
2025-07-04 10:50:25|usamicro_0341|RWLK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687.5|380.75|340.25|232.75|200|292.25|196|148.875|68.75|57.5|30|36.25|26.5625|30.625|26.25|26|5.75|6.625|2.97|3.1|2.24|0.7677|1.3|1.14|||||||||||||||||||||
2025-07-04 10:50:26|usamicro_0342|YOGA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:27|usamicro_0343|WISA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|47.2|26.2|20.4|19|6|2.25|2.04|||||||||||||||||||||
2025-07-04 10:50:27|usamicro_0344|SES|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:29|usamicro_0345|BOXL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.59|3.71|2.2|2.8201|3.1|2.1|1.48|1.1|1|1.76|||||||||||||||||2.1525|1.83|1.76||
2025-07-04 10:50:31|usamicro_0346|VLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:50:32|usamicro_0347|VXRT|price_second_month|0|404.25|231|140.25|107.25|90.75|74.25|74.25|49.5|115.5|74.25|82.5|82.5|132|115.5|99|313.5|214.5|156.75|61.875|66|82.5|66|66|72.1908|51.5658|72.1908|47.4408|66|96.9408|86.625|66|82.5|92.8158|76.3158|272.25|272.25|222.75|198|214.5|152.625|185.625|177.375|210.375|478.5|396|412.5|470.25|561|631.158|602.25|635.25|775.5|895.158|701.25|602.25|635.25|462|453.75|280.5|259.908|239.25|191.8125|181.5|177.375|185.625|358.875|292.875|726|385.6875|536.25|313.5|330|413.82|442.2|597.3|364.32|386.1|346.5|481.074|338.58|461.34|423.06|716.76|929.94|1108.8|770.88|950.4|838.2|811.8|889.02|211.86|271.26|387.42|391.38|465.96|349.8|339.24|233.64|217.8|255.42|273.24|380.16|263.34|248.82|186.78|201.3|326.04|345.18|360.36|320.1|343.2|373.56|363|124.74|119.46|124.08|104.28|105.6|48.4|43.835|39.82|47.3|46.64|72.82|29.59|25.3|24.2|27.72|24.2|23.65|20.46|16.94|16.2228|14.6311|15.29|6.5186|5.1711|6.908|7.0213|5.5899|5.12|3.05|3.08|1.72|0.653|0.7048|0.325|2.87|2.68|5.93|||||||||||||||||0.6022|0.5093|0.4331||
2025-07-04 10:50:35|usamicro_0348|VVPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6001|3.49|3.3084|3.0911|2.35|2.45|1.7736|1.13|1.0545|1.0599|1.18|1.1|1.1144|0.99|4.3|||||||||||||||||1.18|0.7462|4.64||
2025-07-04 10:50:36|usamicro_0349|IFMK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|12.18|11.37|11.15|6.05|3.3|1.06|0.881|1.12|1.63|0.392|0.425|1.09|0.9098|||||||||||||||||0.0001|0.0001|0.0001||
2025-07-04 10:50:38|usamicro_0350|NBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.25|355.0781|373.125|452.8125|564.375|571.875|564.375|612.1875|676.875|665|590.75|602.75|582.25|644.75|650|592.75|632.75|669.75|570.5|597.25|585|602|620.25|532|503.75|528.75|||||70.5|62.9975|47|33.75|37.25|61.75|54.3375|48.9975|55|58.25|45.75|46|58.75|41.25|23.25|26.75|39.75|24.75|30.5|37|30.75|33.5|34.75|33.2475|33|22.25|19.5|18.25|13.5|17.5|9.5|4.0925|1.91|2.89|3.51|4.25|3.95|2.7|4.45|4.35|3.495|2.45|1.85|1.2053|1.55|0.28|0.5363|0.5557|0.575|0.89|1.06|||||||||||||||||0.603|0.605|0.55||
2025-07-04 10:50:41|usamicro_0351|SLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214800|208500|262500|122400|183300|95400|62100|156600|108900|52500|93897|52500|28860|31200|18300|33900|41400|48900|49200|57300|77400|64500|97800|115500|64800|71700|55800|54000|40800|47400|44700|24000|52200|12345|5325|1110|848.1|510|457.5|245|285|53|83.5|70|29.02|6.98|3.92|2.08|3.45|2.55|||||||||||||||||1.13|1.18|1.71||
2025-07-04 10:50:43|usamicro_0352|CETX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3938|1.094|0.7439|0.3501|1.7503|27.13|21.0039|15.3153|7.4389|7.0013|3.9382|2.6255|7.0013|11.8147|10.0644|12.2523|10.0644|11.1583|7.0013|7.0013|5.6404|4.3758|4.5946|13.565|14.4402|38.5072|39.3823|32.381|22.3167|26.2549|16.2627|17.795|16.2634|15.0236|34.2043|33.3291|46.7609|27.3433|23.1427|23.1427|20.765|16.9211|14.4246|7.92|6.0608|1.9584|1.82|1.45|1.45|0.93|1.39|||||||||||||||||3.18|1.71|0.914||
2025-07-04 10:50:45|usamicro_0353|OGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9911|0.416|0.35|0.2194|0.64|0.5986|0.83|1.058|2.3251|1.86|1.84|1.7055|2.5629|3.079|3.903|5.02|4.1667|5.9063|7.85|4.13|2.54|2.4|1.72|1.29|||||||||||||||||1.51|1.15|1.35||
2025-07-04 10:50:47|adr_usa_0002|ZNH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.042|8.4587|6.5|2.0833|4.3333|2.875|5.1667|7.5833|8|5.0833|6.125|9.0833|8.6667|10|11.4067|8.4|9.4|11.2933|13.4867|12.2667|9.0667|9.76|7.8133|10.4467|12.6667|18.8467|11.46|11.78|13.8467|12.0867|11.0933|9.5333|9.6333|10.1467|8.0667|7.2933|12.4467|17.24|19.8533|29.9667|40.0867|33.4867|19.48|11.1267|6.66|8.06|15.1|16.2|16.56|16.85|21.12|23.42|35.82|23.19|25.97|34.11|25.18|25.92|22.36|23.84|22.35|27.9|24.78|18.62|21.76|17.95|14.56|17.13|22.53|24.51|47.33|31.38|39.72|29.69|29.61|33.1|28.9|32.48|38.51|37.63|45.87|70.52|51.62|35.04|32.5|43.17|32.3|29.56|31.86|27.75|22.22|24.83|||||||||||||||||||||
2025-07-04 10:50:49|adr_usa_0005|YY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|26.25|39.19|49.3|70.83|61.62|89.98|78.34|60.52|67.97|52.98|59.57|54.47|43.45|48.07|45|44.29|58.25|71.09|103.58|129.76|116.53|75.86|68.07|73.44|63.93|54.62|61.4|55.46|62.65|94.3|||||||||||||||||||||
2025-07-04 10:50:50|adr_usa_0006|YPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||23.875|24.75|27.375|26.375|25.875|22.625|19|20.25|17.625|19.5|19.375|22|21.125|23.25|26.625|29.875|32.563|33.625|31.625|31.125|22.125|29.5|29|42.125|39.25|38.5|35.5625|33.4375|35.6875|30.875|30.35|29|19.8|17.9|17.1|11.01|12.2|11.25|15.75|24.65|24.6|33.56|38.1|38.88|39.25|42.79|61.68|51.3056|63.09|58.8|54.35|40.5|45.45|48.41|43.77|42.51|39.9|39.21|39.75|47.6|48.21|47.83|29|34.3|39.04|37.2688|41.05|35.8|39.81|39.17|51.65|46.2|39.43|35.01|26.23|12.79|12.51|11.37|12.6|14.4|16.88|29.72|26.91|29.88|33.04|33.44|25.69|27.77|21.54|18.3|18.12|20.91|16.99|16.99|20.75|24.66|20.06|22.69|23.11|18.16|15.13|14.97|14.14|14.83|8.56|9.61|7.99|5.04|5.58|||||||||||||||||40.3|35.05|35.38||
2025-07-04 10:50:53|adr_usa_0010|XTLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405|325|322.5|148|151|198|182.5|74|95|207.5|155|208.5|5|4.2|10|8|7|6.5|3.5|6.1|13|14|19|18.5|13|19.375|32|37.5|30.65|29.8|30.25|27.55|19.35|20.1875|14.5|11.868|10.97|10.35|10.265|9.25|7.75|6.35|4.85|5.3|3.7|3.5801|2.5605|2.8399|2.28|1.9864|2.0201|1.82|2.4|2.3819|2.15|1.71|1.3335|1.47|1.31|1.83|||||||||||||||||1.88|1.28|1.2||
2025-07-04 10:50:56|adr_usa_0013|XNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.24|7.12|10.1|7.6|7.21|5.92|6.38|5.43|4.42|3.63|3.54|4.32|24.91|13.52|11.95|10.02|4.66|4.77|2.61|2.79|5.09|4.28|3.29|3.69|||||||||||||||||1.975|3.86|5.61||
2025-07-04 10:50:58|adr_usa_0014|XIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|8.92|6.14|2.17|3.99|4.99|4.74|5.15|3.85|2.38|2.58|2.6|2.49|2.19|2.21|1.87|2.49|3.01|2.99|3.26|4.58|4.4|5.69|5.52|4.87|3.94|3.52|2.8501|2.54|2.85|2.42|3.44|3.67|5.09|5.99|5.31|5.15|4.96|5.12|6.43|6.2|5.36|4.43|4.24|5.04|4.32|4.39|3.67|3.02|2.45|2.07|||||||||||||||||3.29|2.88|2.75||
2025-07-04 10:51:00|adr_usa_0016|WUBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:51:01|adr_usa_0018|WNS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.25|32.53|26.71|18.35|19.04|14.64|17.96|15|8.7|5.79|8.2|14.5|15.9|15.34|10.89|9.08|10.54|10.14|9.45|10.1|12.15|11.01|10.21|10.395|10.46|14.27|16.02|20.22|19.96|20.4|17.53|19.8|19.88|24.47|26.59|29.84|31.28|26.69|29.51|29.28|26.06|28.25|33.03|35|41.11|45|49.54|51.24|48.41|53.43|56.31|60.78|61.68|65.84|48.22|66.2|||||||||||||||||54.23|56.87|57.99||
2025-07-04 10:51:03|adr_usa_0019|WIT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1301|1.3504|1.1629|1.2949|1.3931|1.1411|0.9525|1.3414|1.1231|0.7361|0.825|1.368|1.521|1.41|1.935|2.7506|2.4075|2.3535|2.1319|2.5245|3.105|2.7|2.9093|3.429|4.122|3.5415|3.0015|2.9813|2.6077|3.0398|2.6482|1.6807|1.4063|2.5313|3.3367|4.7363|4.7475|4.563|5.1037|5.1413|4.9538|5.1863|3.6637|3.54|4.1925|3.3375|3.06|3.1538|3.4762|2.9663|3.3075|4.305|4.9162|4.2188|4.3762|4.8375|5.1675|4.3875|4.2787|4.4063|4.275|4.5038|4.0313|3.5925|3.6075|4.0575|4.5|3.9825|4.155|3.42|3.8175|3.78|4.2075|4.4|3.78|3.68|3.82|3.06|4.24|||||||||||||||||3.495|3.27|2.88||
2025-07-04 10:51:05|adr_usa_0020|WF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.29|29.35|30.05|24.23|22.08|21.53|||||||||||||||||35.74|34.04|41.69||
2025-07-04 10:51:07|adr_usa_0021|WBK|price_second_month|0|||||||||||||||||||||||||3.8|4|4.125|4.05|3.8|3.775|3.05|3.125|3.625|3.65|3.45|3|2.65|2.15|2.1|2.175|2.65|2.8|2.775|3.6|3.4|3.25|3.2|3.675|3.65|3.75|4.125|4.625|4.625|4.75|5.9|5.675|5.4|5.775|6.2|6.9|6.6|5.2125|6.6875|6.675|6.85|6.1|6.775|6.45|6.8375|7.2875|7.4125|7.35|7.02|7.37|7.74|8.47|9.36|8.33|7.96|8.524|10.69|10.22|11.15|13.08|12.44|11.892|14.306|15.176|14.926|14.936|16.54|17.512|17.474|17.84|19.2|20.072|21.702|22.326|25.27|21.26|22.3|19.976|11.996|10.728|15.304|20.408|22.132|23.424|19.646|19.448|20.606|24.184|23.624|22.202|21.746|22.298|19.742|25.764|26.742|31.29|26.884|28.04|30.02|30.15|32.02|32.86|27.73|29.78|25.53|22.08|23.25|20.46|22.04|22.11|23.32|25.91|22.71|24.92|23.85|23.76|21.14|20.51|19.05|19.15|19|18.98|16.57|15.23|11.36|12.74|||||||||||||||||||||
2025-07-04 10:51:09|adr_usa_0022|WBAI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3|33.71|34.8|21.1|9.23|21.67|14|19.03|18.11|17.33|17.53|13.4|12.91|9.57|10.15|10.37|17.93|18.41|13|7.84|14.07|10|9.45|10|4.78|3.25|3.64|||||||||||||||||||||
2025-07-04 10:51:11|adr_usa_0023|WB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|17.95|13.34|15.67|12.13|17.84|15.19|26.59|47.54|51.73|50.52|74.51|97.9|110.82|139.74|102.21|80.1|59.1|73.14|42.91|40.76|43.39|41|29.99|36.27|||||||||||||||||9.6|10.01|9.05||
2025-07-04 10:51:12|adr_usa_0024|VOD|price_second_month|0||||||||||||||||||||||||4.1527|6.1301|4.9644|5.36|5.2558|5.2663|4.5481|4.1214|5.5161|5.5578|4.8708|5.2558|5.3912|5.8492|4.9437|5.0998|4.7251|5.6514|7.1814|6.7442|7.5248|6.6922|7.9931|8.118|7.6496|8.4302|10.4597|8.9922|8.8361|9.8977|9.3045|10.8032|11.8647|11.1466|12.7234|16.4857|22.1059|27.445|31.3791|36.89|45.5075|47.8024|50.0973|58.9334|72.0471|57.2162|51.1277|42.7755|34.108|32.3345|25.1657|31.6476|23.7295|18.6491|19.9702|23.4173|22.6055|27.3638|22.8552|29.1623|31.1855|29.6743|28.6003|34.0581|32.8341|31.4478|34.0331|26.9142|24.1291|28.7252|27.0891|32.9215|34.8449|39.2536|40.465|46.5223|40.2527|40.0779|31.9099|24.4539|22.1683|23.5047|27.1266|28.338|27.189|25.1033|30.2239|31.2979|35.7441|35.0072|32.8966|33.9082|33.8333|33.4586|36.1188|32.2159|31.3979|36.1687|40.4026|46.3225|41.57|35.01|34.34|36.55|34.56|39.03|34.48|33.56|30.4|33.99|30.65|24.44|25.41|30.26|29.03|30.78|28.31|25.93|21.61|21.49|17.85|16.21|18.82|19.82|17.5|16.51|14.77|||||||||||||||||8.97|8.81|10.34||
2025-07-04 10:51:15|adr_usa_0025|VNET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.37|12.74|11.55|10.06|9.74|9.73|9.43|13.13|17.63|25.85|26.15|28.68|18.82|17.3|18.61|17.28|20.12|18.84|14.52|9.16|7.82|7.23|5.38|5.08|6.88|7.63|7.82|9.56|9.48|9.41|7.6|7.13|7.03|15.22|15.16|21.09|||||||||||||||||3.88|11.73|5.34||
2025-07-04 10:51:17|adr_usa_0026|VLRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|9.41|8.32|9.1|8.04|10.05|11.89|13.26|18.36|18.71|19.31|17.69|14.87|12.12|13.33|12.91|9.28|8.92|5.35|7.1|6.38|8.48|9.12|8.65|10.49|12.3|5.24|7.96|||||||||||||||||7.7|6.48|4.73||
2025-07-04 10:51:19|adr_usa_0027|VJET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173|71.55|86.3|56.8|43.75|38.75|27.6|27.25|21.65|26.6|20.35|18.3|14.9|26.9|19.5|25.4|17.3|18|23.2|12.5|10.8|9|7.9|11.1|7.65|5.7|5.94|||||||||||||||||||||
2025-07-04 10:51:20|adr_usa_0028|VIV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.625|26.375|16.625|18|33.1875|26.125|17.625|12.0625|14.7|12.85|9.96|11.5|13.7|13|10.99|10.7|9.28|10.32|11.59|13.5|16.49|12.49|17.33|18.23|21.2|19.05|18.01|21.52|23.51|19.33|22.9|23.04|24.6|28.66|31.77|27.46|28.2|28|28.53|19.88|18.46|22.1|22.61|25.88|22.16|18.76|22.78|23.3|23.21|27.67|31.32|26.43|30.27|25.1|21.94|23.2|26.59|26.42|19.84|19.28|18.94|20.63|19.52|20.1|18.54|14.57|11.13|10.57|9.01|11.73|14.89|13.04|14.41|13.88|15.53|15.24|15.67|12.4|9.72|11.82|12.97|11.55|12.96|13.13|11.93|9.17|9.1|||||||||||||||||8.21|8.17|9.93||
2025-07-04 10:51:22|adr_usa_0030|VIPS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.506|0.529|1.36|2.648|2.952|3.888|8.069|11.657|16.813|20.896|22.86|24.45|24.97|17.99|16.71|12.4|11.67|14.71|11.46|13.01|12.49|9.27|8.01|17.39|11.79|6.86|5.77|6.64|7.66|7.9|12.67|12.71|15.98|17.03|||||||||||||||||13.81|15.72|13.79||
2025-07-04 10:51:24|adr_usa_0035|VALE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4583|2.085|2.235|2.3008|2.5083|3.1958|3.6492|4.74|4.225|4.6892|6.205|8.3525|7.2575|8.44|10.9025|11.7|11.6625|10.905|13.43|18.175|21.7|20.37|31.2|35.05|39.78|26.63|11.94|13.6|19.15|20.52|28.85|28.13|26.99|26.67|31.68|33.44|32.26|26.49|22.18|25.18|18.78|17.85|17.28|18.59|14.9|14.42|14.76|14.63|13.14|13.93|9.01|7.83|6.68|4.33|3.76|3.11|3.93|5.87|8.55|11.52|8.76|10|11.33|13.98|13.44|12.84|12.89|12.23|12.46|10.86|11.87|11.85|9.31|11.38|||||||||||||||||9.86|9.43|9.13||
2025-07-04 10:51:26|adr_usa_0036|UN|price_second_month|0|1.2833|1.3446|1.5341|1.5545|1.4379|1.5691|1.61|1.6392|1.8842|1.9775|2.5842|2.5958|3.3921|4.1825|4.3108|4.7279|5.7633|6.51|4.83|5.775|5.1333|4.83|5.425|5.7517|5.81|6.8484|7.28|6.825|7.5484|7.56|8.085|8.0267|7.9217|7.56|8.5284|9.38|9.4267|10.5|9.5433|10.7099|10.0683|10.08|10.465|10.5351|9.8|10.6516|9.6588|10.5128|10.6042|10.3021|11.0729|11.2083|11.2396|12.0833|14.4271|15.875|16.1458|16.7708|19.3541|21.4375|26.3333|21.125|25.7708|24.1458|21.7708|22.9583|18.1458|15.1667|16.9375|15.75|20.6875|18.6333|18.53|20.3633|18.9666|19.4266|21.84|19.7233|19.3833|18.8933|19.5|18.66|20.0333|24.2333|21.99|20.02|21|22.2966|22.18|23.0666|22.3266|23.1966|22.63|23.84|26.49|25.98|29.8|30.55|35.42|31.1|32.76|27.6|23.37|19.11|23.94|27.93|30.81|30.09|27.31|26.79|28.38|30.24|32.66|34|34.11|33.31|31.36|34.78|37.83|38.92|40.78|37.63|39.26|39.56|43.41|41.64|40.64|43.47|42.7|40.12|43.74|42.61|44.76|46.11|39.83|47.33|56.78|59.5|57.74|52.3|55.77|57.48|55.51|53.98|60.12|62.09|59.55|52.76|51.52|58|||||||||||||||||||||
2025-07-04 10:51:29|adr_usa_0037|UMC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5509|12.9979|12.5214|7.0053|8.0149|7.6234|8.6948|6.1487|5.3786|3.9333|3.874|5.8654|6.309|6.4692|5.3971|4.7441|4.3128|4.3251|4.6085|4.8653|4.1586|4.2401|4.4848|4.2825|4.7355|4.859|4.5845|4.2139|3.3014|3.0526|3.2823|2.39|1.98|1.85|3.15|3.08|3.51|3.75|3.19|2.57|2.93|3.04|2.57|1.92|2.09|2.67|2.31|2.05|1.81|1.84|2.27|1.92|1.97|2|2.2|2.21|2.21|2.51|2.25|1.63|1.92|2|1.83|1.88|1.83|2.04|2.05|2.48|2.67|2.41|2.71|2.78|1.77|1.86|2.02|2.11|2.36|2.48|2.47|4|||||||||||||||||6.75|6.45|7.61||
2025-07-04 10:51:31|adr_usa_0038|UL|price_second_month|0|1.2761|1.2717|1.3802|1.4714|1.3455|1.3455|1.415|1.3889|1.6189|1.6103|2.0573|2.2092|2.7778|3.1684|3.2639|4.2795|5.5426|5.816|4.375|5.0694|4.5487|4.132|4.6528|5.1737|4.8438|5.8855|6.1459|5.8681|6.4583|6.6667|7.2222|7.5348|7.3091|7.0139|8.1424|9.1667|9.2535|10.2257|8.941|9.5139|8.8542|8.9931|9.4444|9.6007|8.5417|9.7222|8.6686|9.1939|9.5803|9.2713|9.6423|9.2867|9.3333|10.0903|11.8518|12.8255|13.5205|13.8995|15.6992|18.2955|21.7565|19.4444|23.3333|21.6667|19.5833|21.3542|16.4931|13.6111|15.1042|14.1667|18.7847|17.0333|17.2778|19.1111|17.9889|18.65|20.6111|20.2556|19.7278|19.5278|20.0778|18.1222|19.5778|23.6111|21.3556|19.3556|20.5611|21.5611|21.9278|22.5778|21.8|23.0833|22.52|24.08|26.93|26.89|30.79|31.48|36.49|31.48|33.05|26.82|22.9|19.28|23.6|27.39|29.53|29.44|27.04|26.56|27.96|29.7|32.59|33.74|33.63|32.47|31.58|35.88|38.35|39.85|42.01|38.18|40.5|41.03|44.97|44.06|42.14|44.11|44.15|40.31|42.85|42.82|45.56|46.46|39.98|47.48|55.62|58.21|56.48|51.6|55.28|56.87|54.29|53.23|60.91|63.18|59.49|53.93|54.05|59.58|||||||||||||||||59.84|56.6|63.84||
2025-07-04 10:51:34|adr_usa_0039|UGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1563|2.5|2.8359|3.2422|1.3203|1.5156|1.1016|1.375|1.2031|1.275|0.96|1.0137|0.8738|1.075|1.125|0.8|0.8375|0.8137|0.9738|1.2|1.3088|1.475|1.12|1.7125|2.3075|2.31|2.1475|1.9587|2.02|2.1263|1.8725|2.175|2.7637|3.3237|3.7675|3.8963|4.19|4.555|4.81|4.6675|2.9813|2.9675|3.8625|4.4363|6.135|5.6|5.475|7.0313|7.54|7.6813|8.725|8.87|8.15|11.21|9.73|10.895|10.515|12.52|13.2|10.71|12.835|11.045|12.025|12.55|10.22|10.225|11.84|8.3|8.915|7.765|9.485|11.73|10.175|11.005|11.56|11.27|11.17|12.13|6.7|5.19|5.905|7.315|5.05|4.15|5.08|4.97|3.21|3.54|||||||||||||||||2.95|2.86|2.85||
2025-07-04 10:51:37|adr_usa_0040|UBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|21.77|20.93|19.23|14.98|15.41|14.45|15.85|15.55|15.89|16.51|17.28|18.97|15.39|15.76|13.53|12.34|11.66|10.48|12.2|11.82|10.39|12.23|||||||||||||||||32.34|34.29|31.89||
2025-07-04 10:51:39|adr_usa_0042|TX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.28|23.73|26.9|26.65|29.79|35.39|37.26|43.41|33.47|4.65|6.57|16.69|23.29|32.5|31.3|34.07|32.77|34.22|36.36|30.53|24.81|19.16|23.91|19.54|19.31|20.83|20.12|23.8|24.57|27.35|30|28.12|26.1|20.64|17.7|19.95|14.22|14.75|12.22|18.29|20.45|24.15|26.52|26.71|30.27|28.12|34.58|38.86|27.68|29.48|31.4|25.09|17.66|21.83|17.7|15.49|17.41|||||||||||||||||33.17|28.89|27.38||
2025-07-04 10:51:41|adr_usa_0043|TV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.0625|5.9375|5.4063|6.125|7.6875|7.5938|6.8125|6.0938|7.1563|8.1563|9.25|8.75|9.7658|4.3125|6.3594|7.0313|10.4531|9.0938|12.2031|19.2031|13.9219|16.1875|11.6406|9.975|10.55|9.125|8.675|10.775|10.4875|7.935|7.3575|6.045|7.7125|9.375|10.2125|11.0425|10.565|12.0325|15.5675|16.1125|15|15.7|19.85|19.615|18.39|19.04|26.28|27.29|28.78|26.06|24.17|22|26.2|23.18|14.86|12.17|17.78|17.48|20.57|18.46|18.59|18.49|23.3|23.62|23.53|22.04|20.76|21.33|18.99|22.98|23.67|26.83|26.08|25.15|30.51|29.41|33.8|37.07|37.35|34.12|37.85|30.56|28.2|25.7|26.74|27.33|20.77|25.51|24.28|25.83|18.66|17.01|16.76|18.01|13.65|11.68|9.29|8.84|10.97|9.4|5.9|6.22|||||||||||||||||2.01|1.95|1.91||
2025-07-04 10:51:44|adr_usa_0044|TTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7567|11.5036|10.0644|10.4019|11.583|18.1934|17.3795|18.382|18.4018|18.372|17.4688|16.2579|18.0246|17.3894|15.0669|9.5284|4.665|3.9305|9.3895|10.918|13.717|15.4242|15.5334|21.2504|32.2578|26.8682|24.6846|16.2678|15.8212|27.5035|23.9303|20.8137|24.1983|27.295|26.104|22.1338|30.2131|34.7888|39.0369|47.2154|46.4512|48.2973|37.84|26.77|30.1|22.13|29.15|39.83|33.97|33.59|36.81|29.84|32.89|28.02|22.39|18.05|12.89|11.26|12.95|8.22|11.17|9.16|5.61|8.39|||||||||||||||||||||
2025-07-04 10:51:45|adr_usa_0045|TSU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:51:46|adr_usa_0046|TSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1831|19.6496|4.8346|5.6269|7.5494|8.6279|13.1237|16.5273|26.0744|21.4502|21.0441|10.8174|12.4699|12.1214|11.4929|13.5269|13.8411|13.9321|8.5949|8.2675|6.7395|8.8223|11.2078|10.6773|10.2255|9.9701|7.4162|7.8287|8.703|9.0468|8.2216|9.1352|9.9112|9.1253|9.332|10.2393|11.3161|10.5982|9.67|9.43|9.77|11.54|10.22|7.19|7.97|10.92|10.31|10.48|10.02|9.46|9.77|11|12.89|13.17|11.97|12.2|14.52|14.08|14.25|16.84|18.53|19.05|15.83|17.46|17.79|20.89|20.74|22.91|24.77|24.26|20.03|22.5|23.34|24.47|28.62|29.91|31.47|35.4|36.93|42.41|43.35|39.65|43.46|35.96|38.09|38.2|42.63|52.79|53.84|50.82|79.41|||||||||||||||||184.66|180.53|193.32||
2025-07-04 10:51:48|adr_usa_0048|TS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.478|4.96|5.538|7.012|5.92|7.76|10.092|11.26|13.95|20.3|22.43|32.03|36.82|37.62|45.39|46.79|47.5|45.18|46.27|39.21|60.68|52.19|22.65|17.73|28.07|29.57|42.27|45.58|37.01|33.85|42.58|46.85|48.69|31.37|34.77|40.83|34.62|42.01|39.02|40.71|42.56|45.33|44.24|43.77|44.65|43.6|32.93|29.1|30.45|22.92|24.9|20.58|26.43|28.81|30.33|34.19|30.53|27.02|28.74|33.37|36.39|33.31|24.36|27.39|24.75|21.74|21.57|21.06|12.91|11.68|||||||||||||||||38.33|37.85|33.45||
2025-07-04 10:51:50|adr_usa_0049|TRIB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||22.08|15.04|36.496|36|58|84|60|44|47.008|39.008|38|37.008|31.504|38|19.008|25.008|19.504|32|26.496|26|92|48.496|45.008|42|40|33.6|22.4|24|24.8|5.64|4.8|5.2|7.8|9.564|14.16|13.8|16.12|12|11.6|11.6|10.24|7.76|6.81|8.2701|8.85|8.81|8.35|9.07|10.13|11.28|11.45|8.76|4.58|4.06|3.4|1.84|1.1924|3.16|3.39|4.1|5.07|6.28|5.86|8.04|8.89|10.55|10.4|9.98|10.11|11.5|12.25|14.56|16.91|17.53|19.03|25.63|26.49|23.99|21.81|17.16|17.76|17.3|15.36|11.98|9.81|11.56|13.42|6.69|6.17|5.63|5.38|4.9|5.46|4.65|3.9|2.94|3.04|2.15|1.36|1.01|1.43|1.26|1.93|||||||||||||||||1.1|0.731|0.6428||
2025-07-04 10:51:53|adr_usa_0050|TOUR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|13.21|15.09|17.96|12.95|15.5|12.49|9.245|9.5|9.21|8.33|8.18|7.35|8.64|7.71|6.56|7.42|6.02|4.98|3.3|3.37|2.34|1.65|0.8576|1.06|||||||||||||||||1.14|1.015|0.91||
2025-07-04 10:51:54|adr_usa_0051|TOT|price_second_month|0||||||||||||||||||||||||||||||||||||10.6875|12.3125|10.8125|10.9375|11.1875|12.375|13.4375|12.6875|14|14.125|14.9375|15.625|13.875|15.5|14.875|15.4375|16.4375|18|18.5625|20.1875|19.8125|22.8125|23.6875|26.2815|27.5|31.1565|24.0313|30.5625|25.8125|30.4063|32.5313|33.0625|33.5625|39.4688|37.25|35.3125|35.255|36.87|36.925|32.045|36.775|38.835|35.66|33.375|32.875|36.775|38.505|40.385|45.995|47.0811|48.995|54.8|59.6|55.595|65.92|62.345|63.065|65.21|67.43|71.46|67.32|75.45|75.09|80.92|75.39|87.26|71.88|52.75|47.2|57.65|57.27|62.19|55.66|46.63|46.65|48.77|61.3|57.59|49.04|51.74|56.07|43.07|49.86|50.16|50.02|49.85|55.31|60.32|64.9|69.45|65.96|55.63|53.63|50.49|46.4|49.45|44.71|48.52|47.75|47.66|49.97|52.3|52.04|56.55|56.69|60.65|62.74|55.61|56.91|51.5|49.92|52.54|43.14|37.58|39.57|||||||||||||||||||||
2025-07-04 10:51:57|adr_usa_0052|TM|price_second_month|0|9.6349|9.3694|11.3798|11|11.1521|11.9109|9.7488|10|9.6202|9.618|11.3905|13|17.6275|20.6144|24.1268|22.8795|25.1116|27.114|26.1293|34.3685|36.2395|37.4869|41.6229|39.8832|38.012|35.8751|36.5|31.125|33.2501|28|27|27.625|26|22.375|22.25|22.375|23.375|23.375|22.75|22.875|30.5|32|29.875|38.875|40.75|43|42.5|35.875|38.875|39.375|39.375|42.875|45.75|48.125|54.625|51.5|57.5|52.75|57.375|54.875|50|42|50.625|52.25|54|62.938|67.9375|81.3125|91.375|87.25|71.25|69.6|71.25|61.1|51.9|51.45|55.37|50.04|52.9|47.48|47.68|55.39|59.57|69.13|72.35|79.19|74.71|77.78|71.71|81.98|96.75|106.87|107.38|108.34|120.05|133.6|120.76|115.68|112.45|108.55|102.05|89.59|63.1|63.14|80.15|85.19|78.54|74.83|72.34|67.84|77.69|93.3|83.29|71.84|65.91|82.71|76.89|79.62|86.08|102.6|117.55|120.79|125.05|115.3|113.11|114.32|123.13|135.37|137.89|118.38|124.42|104.1|103.41|120.63|118.53|113.15|107.54|112.98|126.34|134.6|127.97|124.08|121.48|121.04|117.58|130.63|140.21|130.75|126.01|132.43|||||||||||||||||170.63|181.48|190.57||
2025-07-04 10:52:00|adr_usa_0053|TLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.1283|13.819|12.5521|14.9161|15.648|14.9726|10.8073|6.5858|3.8561|3.0118|2.228|3.125|3.0961|4.7164|4.1563|4.2188|4.875|3.5|3.8125|2.5|3.165|2.735|3.5|2.69|3.58|4.455|4.35|3.785|4.035|5.68|5.53|7.26|9.07|8.075|7.81|11.09|10|9.875|10.03|10.74|13.205|15.27|17.725|21.1|21.575|21.46|21.605|21.265|22.275|17.225|15.815|9.605|10.575|14.425|16.47|19.34|18.75|16.36|19.395|18.5|16.81|17.595|17.11|16.24|15.445|16.71|19.25|19.36|20.33|24.755|19.4|17.865|19.315|21.875|23.22|22.705|22.525|21.55|20.885|20.83|24.77|27.74|31.015|29.25|28.5|33.17|36.12|31.21|30.07|25.25|23.05|26.83|27.61|25.92|30.72|27.49|26.44|21.08|19.89|||||||||||||||||17.08|14.52|17.15||
2025-07-04 10:52:02|adr_usa_0054|TKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7966|22.0211|11.3511|2.6918|5.2377|5.1891|4.7999|4.2972|6.0258|5.3123|5.1729|5.8993|6.6355|10.0409|8.5685|8.8149|15.324|17.124|15.324|12.1619|15.3726|18.6223|12.2105|12.03|12.25|14.3|15.87|15.98|25.49|23.95|19.3|17.24|13.9|12.75|12.87|16.52|15.69|16.44|12.97|14.83|17.89|16.03|14.09|11.26|11.82|13.6|10.85|13.94|14.86|15.74|16.35|14.84|15.04|13.01|14.67|14.85|15.79|14.03|11.36|10.35|9.86|9|9.27|8.23|7.07|8.25|8.09|9.51|9.18|9.9|7.22|4.22|5.69|6.97|4.73|5.6|5.75|5.46|5.09|5.17|||||||||||||||||6.63|6.78|6.08||
2025-07-04 10:52:05|adr_usa_0055|TIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:52:05|adr_usa_0056|TI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:52:06|adr_usa_0057|TGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.3054|10.5923|9.9905|10.472|11.9164|12.2775|11.5553|11.9164|12.1571|12.1571|11.3145|10.6414|11.3145|10.2914|9.1479|9.6294|9.509|8.5461|7.3424|7.9443|8.7266|7.4026|7.222|6.9813|7.1258|6.6732|6.3265|4.4006|2.2148|0.7896|1.2903|1.5214|1.8777|2.6866|2.7733|3.5629|4.9495|3.8903|4.1406|4.9977|5.9317|5.9221|5.951|5.6717|4.8725|4.6895|4.8147|5.6332|6.5287|7.9443|6.2206|5.1999|4.5451|3.8518|3.4088|1.9066|1.8777|1.8585|2.1666|2.6866|2.7251|3.0814|3.3221|4.7665|5.1132|3.3895|3.5629|2.8792|2.7829|2.0222|1.7333|1.4444|1.4926|1.7333|1.9162|2.4073|1.9644|2.8705|2.6481|3.5051|3.7073|4.4969|4.0925|5.8932|6.4132|6.211|5.8065|7.4532|11.5264|15.7055|16.7455|20.5106|19.7306|16.0522|12.5086|14.6656|13.9915|12.6049|7.222|6.03|5.61|5.37|4.7|||||||||||||||||29.72|25.41|28.02||
2025-07-04 10:52:09|adr_usa_0058|TEVA|price_second_month|0|0.45|0.3|0.1688|0.1782|0.1688|0.1032|0.0845|0.1876|0.2438|0.2906|0.2532|0.2719|0.3|0.3376|0.4876|0.6376|0.7313|0.6845|0.5626|0.3845|0.4595|0.3938|0.4782|0.525|0.6563|0.6938|0.9|0.8438|0.8438|0.8626|0.7969|1.0406|1.0219|1.3782|1.2376|1.8376|1.9595|2.0719|2.85|3.1969|2.9219|3.4532|3.4688|4.1719|2.8594|3.5938|3.173|3.243|4.11|4.735|5.219|5.407|5.594|4.555|5.782|7.727|7.5|6.548|6.188|5.25|5.125|4.477|5.438|5.055|6.141|5.8828|6.8594|10.7813|13.4688|15.1563|16.4375|15.9375|14.44|17.775|14.625|14.2575|16.7575|16.575|19.765|18.89|25.325|29.28|30.095|32.545|33.085|27.25|27.28|30.11|33.41|32.46|40.88|41.99|36.42|34.76|32.06|35.56|39.2|43|44.63|49.07|45.73|47.34|43.15|44.58|46.36|51.5|52.79|60.01|54.82|50.62|50.04|50.1|50.9|41.36|39.61|44.81|39.19|39.58|40.35|37.4|38.2|38.22|40.76|49.89|50.49|52.52|56.98|57.02|60.1|64.41|62.93|55.6|51.87|50.39|37.7|35.02|27.86|15.86|14.82|18.72|21.5|22.91|21.54|16.83|8.65|6.9|10.42|11.53|12.53|9.87|||||||||||||||||16.78|16.46|16.78||
2025-07-04 10:52:11|adr_usa_0059|TEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||17.875|24.688|21.75|21.875|21.625|23.25|19.438|19.688|24.063|26.688|27.625|30.688|36.6875|31|22.375|30.5|27.0625|28.5|28.25|29.375|41.6875|24.625|23.5|14.8125|16.19|15.61|9.7|6|4.95|1.05|1.01|2|4.02|5.7|5.79|7.85|10.38|8.47|9.12|10.65|14.13|12.21|12|13.33|12.59|10.96|13.75|17.26|21.54|28.36|25.93|26.86|22.61|18.56|13.3|8.62|7.13|8.4|14.83|16.18|16.09|16.3|18.81|24.24|23.59|24.1|23.13|18.88|18.46|12.11|11.16|10.12|12.29|15.16|18.83|20|16.93|21.63|18.83|21.93|22.45|19.63|16.06|17.23|18.46|17.57|17.64|18|21.16|25.77|29.95|34.79|33.31|22.03|16.53|17.18|14.89|14.83|8.94|10.38|11.6|8.59|6.76|||||||||||||||||13.56|11.48|9.75||
2025-07-04 10:52:14|adr_usa_0060|TEF|price_second_month|0||||||||||||||||||9.4905|6.8264|7.6174|8.0336|7.4093|7.7006|7.8671|7.7006|8.658|7.9503|7.7423|7.7839|8.3668|8.7413|9.7819|9.532|8.9077|11.4887|11.4887|11.5718|10.9056|9.7403|10.6976|11.0722|12.1129|11.9463|13.1951|13.5696|13.7777|12.8737|12.5008|13.3333|13.5415|13.8315|16.3745|17.4578|18.4582|21.9992|22.957|29.1252|25.918|28.8339|34.5001|44.8332|10.1457|12.9582|13.0395|13.9532|13.9834|18.3889|25.6593|18.0189|16.9644|14.0044|15.3222|13.6699|10.8553|12.2903|11.022|10.0602|8.8299|9.6822|9.4346|11.37|11.8333|12.94|16.4033|14.55|14.3067|17.5166|18.3833|16.8133|16.5933|14.74|15.4067|16.38|17.1433|20.3233|21.46|22.8133|24.8933|33.5566|28.9133|28.6766|24.69|20.3466|18.52|21.64|25.26|28.8766|23.3933|19.1233|22.17|21.3333|25.57|24.33|20.85|18.75|17.09|11.07|12.56|13.03|13.02|13.65|13.56|16.43|15.22|16.73|15.85|16|15.49|14.16|14.07|12.27|9.94|10.43|10.06|8.29|10.13|11.22|10.77|10.22|9.63|8.8|8.11|9.01|8.65|7.93|6.9|7.62|5.91|4.76|3.95|||||||||||||||||4.49|4.4|5.31||
2025-07-04 10:52:17|adr_usa_0061|TEDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|12.36|11.4|12.25|8.03|10.79|10.41|10.63|13.54|16.57|14.47|17.3|12.99|13.34|12.23|9.54|8.6|7.25|6.61|3.43|1.17|0.873|2.82|2.57|1.69|||||||||||||||||||||
2025-07-04 10:52:18|adr_usa_0066|STM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.002|35.25|48.126|37.248|36.876|42|40.878|66.624|66|83.502|92.874|70.188|12.6875|12.8958|8.6979|11.1875|14.5625|19.3541|22.25|41.625|66.5833|59.875|61.6875|40.75|31.38|35.55|30.73|33.65|29.46|26.9|20.14|25.4|18.61|22.81|24.94|27.87|25.85|22.55|17.11|20|17.79|15.57|16.56|17.6|16.95|16.4|16.49|18.12|19.46|19.28|17.41|15.22|11.99|13.03|13.11|6.61|4.45|7.36|8.66|8.1|8.67|7.74|6.55|8.95|12.84|11.17|6.66|6.33|7.42|5.12|5.94|6.36|7.95|9.3|7.97|7.87|9.03|9.96|8.4|7.48|8.89|8.5|7.2|7.26|5.69|6.02|7.53|10.21|15.26|16.47|17.44|22.62|22.8|23.87|20.69|14.85|16.36|15.04|17.7|24.37|27.4|24.85|30.25|||||||||||||||||25.5|24.69|25.01||
2025-07-04 10:52:21|adr_usa_0068|SSLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:52:21|adr_usa_0069|SSL|price_second_month|0|4.0938|4.1563|3.5|3.9688|4|3.0625|2.875|2.6875|3.375|2.5625|2.6563|2.7188|1.6875|1.4688|1.8438|2.6875|3.3438|4.0625|2.75|2.3125|2.5|1.8125|2.0625|2.3125|2.6875|2.8125|2.8125|3.375|2.9375|3.6875|4|3.75|4.125|4.25|5.9375|4.75|5.6875|4.375|3.0625|4.25|4|4.125|4.125|4.5|5.0625|7.125|7.688|7.625|9.625|8.688|7.5|8.625|9.938|10.625|12.375|10.875|12.25|13.375|10|8.5|8|3.75|3.875|4|5.563|7.313|7.375|6.75|6.688|8.031|7|7.75|9.85|9.28|8.35|9.75|11.25|10.99|11.77|11.63|12.01|11.61|12.62|15.3|15.15|17.24|20.2|25.39|24.8|33.4|33.4|34.4|38.37|35|35.25|32.2|36.37|40.23|50.54|51.21|62.9|54.99|28.56|25.13|37.79|37.79|39.58|36.63|36|37.7|44.67|54.87|53.62|48.12|47.91|53.37|42.48|43.32|42.35|42.75|44.38|46.81|49.54|51.05|56.29|58.58|42.05|36.43|35.47|32.76|27.8|27.11|30.21|25.26|26.66|28.36|29.78|30.13|31.49|34.47|36.38|39.26|29.48|30.54|24.89|18.92|18.03|12.35|5.14|8.02|||||||||||||||||5.01|4.37|4.44||
2025-07-04 10:52:25|adr_usa_0070|SQNS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.36|16.88|12.24|8.56|6.56|5.5604|6.8|6.04|8.16|7.76|11.48|7.2|8.08|5.68|7.28|7.92|4.28|7.08|8.68|9.16|7.192|7.96|10.84|18.56|12.6|7.84|6.6|7.76|6.8|4.28|4.4|3.68|4|1.752|6.26|5.05|6.35|||||||||||||||||2.98|2.36|1.7212||
2025-07-04 10:52:27|adr_usa_0071|SQM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||2.375|3.35|2.825|2.7875|2.8|3.1625|4.125|4.65|4.4|5.075|5.175|5.2875|5.2|5.825|6.4875|6.0375|4.6|4.3|3.4438|2.15|3.85|3|3.4875|3.0063|2.8438|2.9438|2.2687|2.3312|1.825|2.29|2.2|2.08|2.131|2.1|2.336|2.225|2.24|2.23|2.68|3.55|4.145|4.193|3.561|4.472|6.097|7.46|8.542|11.9|11.55|12.22|10.058|11|13.66|13.749|16.464|15.939|17.566|19.505|34.04|38.32|22.49|28.82|36.36|34.83|37.78|36.55|33.55|42.65|50.72|52.99|62.57|64.28|57.34|59.18|51.97|61.64|56.6|55.42|46.43|25.91|25.01|30.8|30.24|27.38|25.2|25.7|19.53|15.68|16.79|17.69|21.96|25.5|28.62|31.5|36.03|46.93|54.32|49.9|52.13|42.61|44|41.22|30.33|24.64|23.83|27.38|24.37|31.36|||||||||||||||||38.46|38.37|30.43||
2025-07-04 10:52:29|adr_usa_0073|SOL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139|95.05|20.55|11.4|17.05|26.45|21|24.65|31.4|37.65|41.15|58.8|37.1|16.5|9.4|15.1|6.4|9.15|5.75|13|10.6|21.05|22.85|17.9|13.75|13.55|9|7|7.85|5.85|6.6|7.1|6.8|6.35|3.695|3.33|2.74|2.51|3.66|2.5|2.66|2.287|1.7|1.8|1.269|0.9479|1.52|1.43|0.98|2.22|||||||||||||||||1.9|1.59|1.79||
2025-07-04 10:52:32|adr_usa_0074|SNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.56|25.9|30.21|27.9|32.7|34.3|31.91|35.6|37.56|37.53|45.17|43.32|40.95|42.63|47.32|45.01|43.2|42.41|47.29|40.21|46.32|37.09|36.7|36.36|28.08|29.01|31.3|31.7|38.63|36.75|28.95|28.61|32.48|34.49|38.1|36.08|32.72|37.57|34.92|41|43.86|46.94|55.05|49.02|52.92|51.49|52.84|54.7|47.54|50.22|50.4|47.68|43.46|38.61|41.2|39.05|40.44|42.76|49.06|48.46|45.84|39.55|37.85|42.88|44.68|42.15|40.82|43.2|46.38|50.75|48.68|51.4|||||||||||||||||48.49|54.47|49.37||
2025-07-04 10:52:34|adr_usa_0075|SNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2231|14.6077|12.1539|11.1692|11.8154|12.7692|12.4231|11.7308|14.3462|14.7692|22.4308|23.7846|31.8462|24.6769|28.8|32.5462|32.1539|28.5462|34.9385|34.6308|47.5462|44.9616|45.7692|57.5|63.3846|79|73.2616|114.4308|87.2308|70.7539|77.4616|51.0923|41.4846|62.1769|67.0385|67.4616|59.1308|58.8539|61.0231|72.4385|82.6846|73.5923|75.7846|78.3077|87.1462|70.1616|72.8|83.4846|86.1077|82.1846|74.65|86.02|77.02|89.74|99.83|81.48|83.12|91.62|73.19|64.97|55.65|66.14|72.7|70.37|77.57|81.33|75.9|71.98|79.1|99.78|99.03|81.5|84.43|71.29|58.17|56.22|51.54|45.58|45.43|||||||||||||||||||||
2025-07-04 10:52:36|adr_usa_0076|SNN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.025|8.3875|8.45|9.53|9.5|10.63|10.502|11.48|11.528|11.832|11.59|11.17|12.43|12.54|15.436|19.2|21.56|17.744|20.6|20.816|19.928|18.968|17.752|18.196|16.24|16.444|18.8|24.26|24.6|22.372|23.408|26.32|21.688|23.82|14.788|15.26|14.588|16.032|19.608|20.672|17.304|18.112|18.568|23.64|21.912|20.388|17.276|19.608|18.592|21.116|21.088|21.78|23.62|24.632|26.308|31.72|32.136|34.74|35.42|36.21|35.02|37.78|33.56|31.98|34.66|32.81|27.64|30.55|34.77|35.93|35.79|35.47|35.75|35.89|36.21|38.09|42.34|47.96|44.07|51.64|41.95|40.2|||||||||||||||||25.78|28.96|28.96||
2025-07-04 10:52:38|adr_usa_0077|SNE|price_second_month|0|7.1023|6.1364|6.3068|6.7046|6.4774|6.6478|6.591|8.2955|7.6137|6.875|8.6364|8.6932|9.4319|9.5455|10|9.7727|10|15.0568|15.7955|17.5|18.7501|21.8182|24.8864|24.8296|24.6023|27.3865|26.5341|25.0568|25.7955|23.5795|20.341|23.6364|20.7955|18.9205|16.4375|15.6875|16.875|16.6875|16.375|16.75|21.0625|21.75|21.5625|30.75|29.5|30.3125|26.563|21.813|24.5|27.563|26.938|29.25|32.063|31.625|32.313|36.188|42.625|44.063|41.75|45.219|41.907|35.3438|36.5625|37.3438|46.7188|63.6563|92.0938|156.75|91.1875|114.25|74.5|71.51|78.1|44.9|47.7|46.2|58.11|43.51|44.35|37.97|27.34|32.95|34.35|40.94|36.87|34.67|36.36|37.79|37.27|33.62|37.01|46.88|45.17|43.41|39.41|51.73|57.7|47.78|53.97|47.21|50.39|38.2|19.38|16.56|26.23|26.74|26.69|34.11|30.78|27.99|35.48|36.84|26.74|21.95|18.05|21.39|13.24|11.31|9.74|14.58|20.15|19.96|18.3|17.55|16.18|19.11|21.99|28.32|30.92|25.78|25.92|21.12|27.86|32.16|29.07|30.96|36.62|39.63|46.8|50.46|47.09|56.83|52.82|47.99|48|56.91|63.48|62.2|64.76|78.64|||||||||||||||||||||
2025-07-04 10:52:41|adr_usa_0078|SMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:52:42|adr_usa_0079|SMFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|24.1|26.6|23.6|20.8|19.8|17|15.5|11.7|6.5|10.8|10.4|6.22|5.44|3.22|5.5|9|10.9|14.48|11.9|13.5|13.8|12.6|15.8|19.5|22||||19.1|19.5|15.8|15.1|14.86|15.9|12.32|6.94|6.76|8|8.36|5.86|6.22|5.74|5.9|6.2|7.3|5.59|5.74|5.22|6.98|5.91|6.24|6.25|7.91|9.06|9.02|10.15|9.12|7.75|8.04|7.62|8.04|8.95|8.2|8.02|5.47|6.29|6.75|7.59|7.8|7.3|7.38|7.98|8.71|8.46|7.89|7.24|7.26|7.04|6.51|7.28|6.37|5.58|5.74|||||||||||||||||14.81|15.31|15.41||
2025-07-04 10:52:45|adr_usa_0080|SKM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4982|11.8968|11.668|8.465|9.609|4.5757|7.894|6.009|6.5393|9.9562|9.7087|13.1068|13.0461|22.9976|42.4375|36.75|25.625|24.5|21.2|19.81|18.62|25|21|25.7|22|22.69|15.92|17.21|18.46|17.85|23.8|20.87|18.68|22.51|20.79|20.92|21.04|20.52|23.7|26.05|22.24|25.88|23.75|26.75|27|30.24|22.89|22.45|19.82|16.45|14.55|15.38|15.81|17.44|17.08|15.27|16.24|18.49|17.28|18.66|16.08|14.18|14.45|11.67|14.35|15.64|17.54|21.13|20.98|22.84|20.92|24.45|29.72|28.07|29.43|26.37|23.69|22.32|19.64|19.96|21.76|21.01|22.6|24.38|25.27|26.72|24.35|23.25|25.79|27.45|25.5|23.55|21.9|23.11|19.21|18.89|21.76|||||||||||||||||24.22|21.89|20.54||
2025-07-04 10:52:48|adr_usa_0081|SIMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|14.25|14.49|14.713|13.79|16.39|21.9|23.13|18.97|19.44|14.72|19.09|7.61|2.92|2.23|3.15|3.38|2.9|3|5.53|4.62|4.02|8.27|12.2|10.81|19.1|19.48|14.31|16.66|12.91|14.03|11.07|11.05|14.95|16.61|16.61|26.5|23.36|29.69|31.63|22.21|32.39|33.21|44.45|52.69|46.41|42.57|52.04|42.21|49.5|45.36|49.1|60.23|34.49|41.13|37.38|34.2|44.39|47.28|45.25|37.41|||||||||||||||||53.07|56.1|61.2||
2025-07-04 10:52:50|adr_usa_0082|SIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.63|27.5|25|28|23|4|9.63|10.375|6.75|5.125|5.875|4.625|3.875|4.5|3.625|3.625|5|3|2.9375|1.75|1.4375|1|1.625|1.6875|4.75|3.875|3.75|3.3125|2.75|1.95|1.55|1.5|1.3|1.2|1.7|0.95|0.95|1.55|1.25|1.01|1.15|2.25|2.46|3.02|5.23|7.25|3.99|4.58|4.02|5.15|7.06|11.77|20.61|11.33|13.43|10.27|9.57|10.82|15.1|13.3|4.6|4.57|6.35|8.14|7.87|7.59|7.36|7.22|7.26|7.93|8.02|6.87|7.17|8.1101|8.8|10.95|12.77|12.87|13.67|10.92|11.1|12.2|13.2|13.39|11.11|8.9|9.02|8.23|7.106|6.93|9.1|9.14|11.17|14.27|10.06|10.7|10.41|9.8|9.4|8.46|9|9.32|7.7711|9.59|9.28|9.55|6.63|6|||||||||||||||||26.885|25.49|27.4||
2025-07-04 10:52:53|adr_usa_0083|SIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424|83|60.5|24.5|20.75|15.44|4.88|7.8|7|3.68|2.76|4.03|3.8|5.35|5.97|5.29|6.72|6.609|4.55|7.13|5.099|4.54|5.23|6.82|11.96|10.04|8.75|9.82|9.18|8.42|7.53|6.18|4.71|4.95|2.75|0.42|0.59|2.05|2.14|1.92|1.75|1.4|1.23|1.77|2.8|5.62|4.73|4.19|3.92|2.22|2.1|1.78|1.98|1.96|2.05|1.87|1.99|2.0601|2.03|1.61|1.41|1.4|1.32|1.1862|1.01|1.1536|1.08|0.97|0.93|0.81|0.9275|1.515|1.83|2.01|1.78|1.2293|1.625|1.35|1.2498|1.26|1.02|0.9311|1.33|||||||||||||||||3.46|4.65|5.02||
2025-07-04 10:52:56|adr_usa_0084|SID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9167|0.8333|1.1042|1.0138|0.9792|1.0833|1.4896|1.3906|1.3542|1.1693|0.9844|1.0104|0.7943|0.7917|0.401|0.9427|0.9583|1.3229|1.3307|1.3594|1.4792|1.1354|1.435|0.8546|0.5979|0.6396|0.6592|0.7979|0.5542|0.5375|0.7562|0.8042|1.3208|1.8746|2.45|1.9421|2.4983|3.1317|3.95|2.975|3.1417|3.4517|5.0783|4.955|5.2367|4.8317|6.385|8.6383|7.9167|11.6667|19.86|25.505|16.425|4.95|6.305|10.3|14.01|18.115|15.695|14.41|15.87|15.65|16.38|14.24|9.26|7.77|10.39|6.62|5.44|4.81|5.02|3.29|3.58|5.24|4.83|4|4.66|2.33|1.82|2.45|0.7651|1.25|1.27|1.8|2.87|3.77|4.09|2.19|2.5|2.29|3.15|2.04|2.23|2.18|2.82|4.15|3.45|2.97|2.97|1.74|2.61|||||||||||||||||1.87|1.43|1.45||
2025-07-04 10:52:59|adr_usa_0086|SHI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||21.6667|22.6667|18.0833|21.6667|19.8333|20.8333|22.6667|21.3333|18.4167|22|19.5|17.3333|17.25|18.9167|16.1667|27.3333|13.042|10.8333|7.5|3.5833|7.125|5.4167|10.5833|14.0833|11.75|7.0417|8.2083|10.6667|6.5833|9.1333|10.7333|5.6333|6.88|9.56|9.3067|8.8333|9.16|11.1|11.8667|16.6|21.7667|30.3333|20.8333|23.1267|24.8|29.0333|22.3467|23.8667|23.0133|37.2534|29.6333|31.0667|31.6333|33.6334|44.2934|45.7734|41.9334|31.06|27.1467|20.8667|15.12|15.0667|24.9267|28.3|26.2867|23.7667|25.0267|25.9733|32.4667|35.9734|31.42|26.9533|24.84|25.1333|19.0933|17.4067|19.5333|29.4067|24.0667|23.48|29.4933|29.82|24.61|33.43|30.94|33.95|49.09|36.19|36.43|42.81|49.18|51.13|52.8|60.92|58.96|62.7|59.27|59.64|73.96|58.66|45.78|50.41|42.71|28.85|27.29|25.44|24.83|20.54|||||||||||||||||||||
2025-07-04 10:53:01|adr_usa_0087|SHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.075|19.815|15.055|16.5|21.35|26.77|25.25|30.125|38.705|40.625|47.47|45.5|50.125|56.465|59.7|61.245|54.65|52.88|50.215|45.55|21.175|15.28|26.29|34.5|41.85|36.335|36.905|38.515|38.38|42.16|45.08|41.965|35.175|38.975|33.125|32.76|31.33|38.1|35.58|35.2|41.89|41.01|45.7|49.72|44.55|39.41|40.29|32.98|36.11|31.52|33.3|36.04|37.73|41.69|44.05|46.43|45.15|44.97|42.14|38.27|37.44|38.3|38.08|33.26|37.92|29.87|24.45|25.75|||||||||||||||||38.58|31.95|41.46||
2025-07-04 10:53:04|adr_usa_0088|SFUN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0388|190.441|219.7179|167.5655|114.66|159.2814|153.0683|123.1324|196.56|251.0659|251.7248|355.6531|616.6034|729.7572|607.6603|528.1138|411.3828|321.9517|386.9069|273.9414|327.1293|242.4052|255.5845|219.8121|136.5|140.2655|170.3897|169.919|216.0466|238.169|258.8793|134.1466|86.6069|69.1914|55.0707|17.6|19.6|24.4|11|13.105|||||||||||||||||||||
2025-07-04 10:53:05|adr_usa_0089|SBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.125|0.9117|0.925|1.5167|1.5417|2.0583|1.9017|1.6217|1.9867|2.2583|2.4317|2.4867|2.565|2.6333|3.2583|3.65|4.4733|4.9417|6.0167|6.82|7.4983|8.1267|7.32|9.3533|7.745|3.57|3.3833|5.0117|5.66|6.25|5.9017|5.9433|6.815|8.1983|8.5883|10.1517|9.61|8.7683|12.52|11.5267|14.445|14.0983|15.6933|12.72|8.8|10.65|9.38|10.32|9.02|7.33|5.55|6.46|4.01|4.76|5.69|7.02|8.98|8.74|10.94|8.92|9.82|10.44|11.18|6.92|6.15|7.29|10.36|11.08|13.6|12.81|14.69|9.67|9.23|||||||||||||||||15.26|16.11|20.54||
2025-07-04 10:53:07|adr_usa_0090|SBGL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:53:08|adr_usa_0091|SAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.406|12.938|11.375|13.875|11.625|12.75|15.375|19.25|25.75|34.375|45.625|41.875|42.3125|32|33.625|33|33.5625|71.3124|42.875|64.1875|33.25|38.69|35.11|34.49|31.03|34.17|25.8|19.25|22.25|20.9|28.48|29.94|38.55|39.6|40.4|36.46|44.5|40.55|41.25|42.67|45.15|51.1|52.63|47.74|52.22|46.02|47.74|54.07|51.22|47.41|54.6|56.08|34.14|32.14|43.35|48.76|47.87|44.58|42.43|43.54|46.93|60.4|62.17|54.51|59.96|67.61|57.32|65.66|77.99|78.2|73.44|73.82|82.72|80.29|76.5|77.93|70.32|70.19|73.9|67.26|79|75.34|81.07|87.97|83.22|93.18|107.56|104.95|113.35|104.5|112.79|119.74|103.68|107.13|123.08|119.15|135.95|123.57|128.1|165.41|||||||||||||||||237.6|275|302.86||
2025-07-04 10:53:11|adr_usa_0092|SAN|price_second_month|0|||||||||||||||||||3.8807|4.085|4.7591|4.4118|4.902|4.4731|4.1055|4.3097|4.1872|3.3701|3.6561|3.7377|3.8399|4.4527|4.2279|3.8807|3.3395|3.9216|3.9216|3.1761|3.2169|3.3497|3.8195|4.1259|3.6153|4.0646|3.6357|3.2987|3.37|2.931|3.115|3.37|3.769|3.983|3.697|4.167|4.453|5.505|6.996|6.802|7.246|11.4277|12.1936|8.9375|10|9.8438|10.2813|10.0625|10.8125|10.5|9.75|10.9375|8.75|10.37|9.45|9.15|8.37|7.99|9.1|6.62|7.02|6.34|8.08|8.58|10.38|11.63|10.68|9.87|11.99|12.3|11.47|12.33|12.69|14.62|14.45|15.57|18.28|18.54|19.2|18.27|21.42|17.78|20.9|16.98|8.37|6.02|10.74|15.43|17.3|13.04|10.15|11.69|9.62|12.3|11.89|9.28|7.48|8.3|5.32|7.04|7.66|7.58|7.2|7.11|8.94|9.05|10.22|9.92|8.9|7.28|7.1|6.09|5.4|3.99|4.75|4.48|4.52|5.41|6.54|6.51|6.69|6.87|5.46|4.99|4.76|4.86|4.33|3.75|3.87|3.66|2.27|2.23|||||||||||||||||4.62|6.38|7.97||
2025-07-04 10:53:14|adr_usa_0093|RYAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9487|3.3497|3.9908|4.5995|4.6635|3.6538|4.8718|6.1538|5.8814|6.6506|8.7179|11.1859|9.6154|11.7468|14.4872|14.3923|13.1|15.1026|16.9231|14.9385|17.3333|22.6923|20.8513|21.1641|21.9487|24.4974|19.2769|16.1795|15.9231|19.6359|24.5641|22.559|23.6103|26.5641|27.2256|24.7795|28.2|39.2205|46|42.6256|41.7436|41.6718|29.3128|26.3897|25.8564|25.7744|25.6821|29.1692|27.4872|26.9128|27.3744|23.159|29.1385|30.8205|31.2615|29.3744|26.8|29.7333|34.6872|31.7231|31.8872|34.5436|39.9179|48.0821|48.6974|44.8923|58.4103|57.3436|56.1846|63.9179|64.9744|66.8615|74.8205|79.67|79|82.15|73.57|83.42|81.75|101.41|112.13|126.69|121.42|116.77|95.47|82.42|73.2|66.65|56.91|84.03|90.51|71.01|77.65|||||||||||||||||44.04|48.53|55.6||
2025-07-04 10:53:17|adr_usa_0095|RIO|price_second_month|0||||||||||||||||||||||||||||||9.0625|8.5313|10.0313|9.125|10.125|9.1563|9.875|11.5313|10.4063|9.875|9.6875|10.5938|11.1875|10.7813|12.875|13.0313|13.6875|13.4063|11.8438|12.875|13.8125|14.625|14.25|15.8125|15.1875|16.9063|15.4063|17.4375|16.0625|12.25|13.8125|12.625|9.3594|12|12.5938|14.6563|18.1094|19.4375|15.125|15.3594|16.625|15.3438|18.5525|19.85|18.3|18.8625|19.9875|19.3025|17.8|20.3575|20.325|19.9875|22.135|24.5625|27.475|24.395|25.395|29.3975|35.3925|29.755|35.7875|40.7225|47.16|55.5|50.3625|53.6475|54.165|73.2375|68.7|116.87|113.6125|120.75|94.93|25|25.5|45.36|38.79|51.025|51.95|46.1|50.43|64.13|71.08|70.12|61.16|53.07|56.93|43.22|43.83|49.8|53.64|42.72|45.11|53.05|57.3|51.38|53.74|46.6|49.33|43.77|36.72|33.08|26.1|28.04|30.17|37.91|41.52|40.31|49.08|47.9|54.71|56.7|48.03|46.76|58.2|57.93|50.58|54.56|46.93|53.92|61.23|||||||||||||||||62.84|60.56|59.43||
2025-07-04 10:53:20|adr_usa_0096|RENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.1|55.5|81.75|68.25|57.75|51.45|45.3|44.7|49.95|49.8|50.1|50.55|50.55|40.5|38.7|57.45|49.2|52.65|45.75|33.45|27.75|29.1|24.48|20.43|23.07|27.66|27.45|26.22|5.34|4.8|4.5|3.93|2.49|2.67|1.38|4.07|2.05|||||||||||||||||||||
2025-07-04 10:53:21|adr_usa_0098|RDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.675|9.42|9.85|10.49|9.1|7.785|9.29|8.89|11.64|13.55|13.94|10|7.9|8.81|8.86|7.935|9|10.73|14.385|15.475|15.445|16.4|15|16.05|15.6|15.45|14.31|16.01|13.84|8.49|8.61|13.73|16.19|24.04|24.25|26.87|28.81|38.94|33.43|35.22|32.48|29.4|33.53|29.89|30.48|31.76|32.91|37.49|32.27|39.07|47.62|38.9|49.16|56.99|52.68|57.37|65.07|50.74|42.79|44.71|46.1|44.97|42.96|39.07|31.54|35.87|33.93|28.82|33.59|37|35.98|38.16|35.75|39.7|40.16|50.94|60.93|||||||||||||||||14.14|12.78|14.72||
2025-07-04 10:53:24|adr_usa_0099|RDS.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.9067|28.9034|26.825|28.855|30.45|33.3017|33.8334|38.57|39.1984|46.1584|47.1981|48.3581|49.3731|51.475|36.1781|42.34|38.9331|51.185|55.8981|52.925|48.2131|58.435|59.6681|55.1731|56.9676|60.7608|57.362|48.314|48.4764|53.07|47.0728|44.7296|40.2868|46.2492|44.5904|44.834|48.8244|50.7848|51.388|58.7192|65.7836|60.842|67.74|64.83|63.03|69.21|71.56|71.88|65.07|75.75|77.81|80.64|70.04|83.73|68.79|53.25|42.48|54.58|54.14|57.84|52.62|50.64|51.33|60.31|72.12|72.32|67.48|72.19|74.28|64.35|72.19|69.08|67.34|68.83|67.15|69.94|77.92|81.84|84.85|69.44|68.15|60.69|52.93|49.94|45.71|48.78|51.69|54.17|55|56.21|56.63|65.94|64.18|72.33|67.38|62.03|63.61|62.86|55.76|57.61|44.53|30.44|28.1|||||||||||||||||||||
2025-07-04 10:53:26|adr_usa_0100|RDS.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||28.031|31.688|29.813|32.094|34.438|37.485|37.344|42.469|43.25|48.813|50.75|52.688|54.313|56.125|40|46.938|43.875|56.563|61.875|58|52.75|62.438|61.188|59.688|58.33|60.98|56.63|48.34|51.37|55|45.2|43.55|39.67|45.55|44.87|44.9|49.59|50.09|50.69|57.26|63.09|58.58|64.96|61.62|60.48|66.31|68.94|71.03|65.01|74.3|77.35|81.43|71.45|85.49|69.52|53.45|43.97|53.91|55.47|59.76|54.74|52.4|53.05|60.67|72.25|71.43|67.05|70|73.09|62.18|69.97|66.97|65.65|66.37|64.59|66.7|72.87|78.6|80.97|66.41|65.37|59.72|52.92|49.76|45.48|48.49|48.9|51.1|51.89|54.41|55.18|64.12|63.27|69.58|65.23|60.4|62.21|61.81|55.6|57.49|44.03|31.95|29.68|||||||||||||||||||||
2025-07-04 10:53:28|adr_usa_0101|RDHL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.3899|10.7|14.38|16.3978|14.4499|8.8|14.17|15.91|12.72|12.09|9.54|10.95|15|11.25|9.59|9.44|8.4785|5.03|6.44|6.9|7.45|8.41|7.76|7.4|7.125|6.22|4.52|6.95|7.63|||||||||||||||||8.5|3.33|1.79||
2025-07-04 10:53:29|adr_usa_0102|RBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:53:30|adr_usa_0104|QIWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|46.78|44.88|43.64|40.63|28.59|22.85|30.54|23.91|19.24|11.06|12.55|14.52|13.3|15.43|23.11|15.95|15.61|16.82|16.8|14.03|15.04|14.23|16.46|24.09|20.37|18.52|14.29|18.67|||||||||||||||||||||
2025-07-04 10:53:31|adr_usa_0108|PUK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2727|26.1818|26.1818|26.75|29.3125|27|22.5|25.3|22.43|20.02|20.01|17.25|15.12|13.89|12.34|14.25|15.79|19.79|15.96|16.04|15.58|17.98|18.33|18.32|18.48|21.33|22.57|22.7|26.06|26.6|30.95|27.84|27.25|24.18|25.96|20.29|9.4|7.94|14.1|17.32|21|18.68|14.93|17.19|17.89|22.89|24.36|19.82|18.82|22.65|21.7|25.55|28.69|29.65|34.74|35.39|42.23|45.28|46.65|47.88|48.21|49.93|51.46|42.45|45.74|34.19|40.06|36.85|38.48|40.61|44.88|46.66|50.76|51.3|48.5|44.92|40.29|40.47|40.62|34.33|35.58|38.83|26.35|32.17|||||||||||||||||16.35|18.39|22.84||
2025-07-04 10:53:35|adr_usa_0109|PTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|18.9375|18.62|22.98|19.5|17.25|18.63|20.61|21|18.9|21.32|25.63|30.4|36.19|54.13|46.68|50.36|56.6|59.31|62.58|82.15|78.65|97.23|110.3|112.28|120.49|116.37|129.58|143.1|193.02|154.41|135.6|127.57|83.55|75.4|111.99|110.26|130.13|112.7|103.78|110.89|123.38|137.28|133.78|128.5|121.02|150.23|130.3|121.52|133|136.86|120.3|111.95|118.47|101.78|118.1|140.53|111.3|113.89|123.35|92.66|74.32|61.49|67.1|67.23|69.3|75.96|68.89|64.17|68.47|69.2|78.63|74.73|67.31|64.48|57.36|49.05|46.79|39.06|34.17|35.3|||||||||||||||||||||
2025-07-04 10:53:37|adr_usa_0110|PTNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.5|8.75|5.6875|5.3125|4.15|5.6|6.11|4.7|4.7|4.74|3.94|2.97|4.59|5.2|6.89|8.21|7.72|6.61|7.69|8.99|8.49|8.14|8|7.55|9.17|9.24|11.52|13.67|18.6|15.51|20.6691|21.16|23.9|21.93|15.77|14.96|17.13|17.93|18.27|22.33|17.85|16.51|20.51|19.18|18|11.09|9.48|7.31|4.91|3.98|5.72|5.6|6.17|7.11|9.58|9.19|8.4|7.14|5.87|3.86|2.24|4.07|4.67|4.61|5.2686|4.91|4.8478|6.25|5.356|4.97|5.72|5.13|3.8199|4.23|5.32|4.6532|4.77|4.29|4.59|5.06|4.08|4.05|||||||||||||||||||||
2025-07-04 10:53:39|adr_usa_0111|PSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.523|9.408|10.671|11.474|11.015|10.671|12.621|13.309|16.063|16.522|16.178|21.226|18.243|19.964|22.488|32.815|26.389|26.25|24|21.31|20.05|14.75|12.07|10.12|12.58|10.45|11.58|7.9|8.68|9.88|11.41|11.45|11.62|11.23|11.81|12.47|12.1|12.62|11.46|12.6|13.6|14.34|14.74|16.37|17.71|14.93|14.97|13.19|13.25|12.03|9.24|9.15|10.65|11.75|14.09|13.94|13.37|15.22|15.05|16.93|18.28|18.07|16.68|19.06|17.76|19.06|19.2|18.51|18.67|20.53|21.65|18.59|19.39|18.83|19.36|21.1|20.47|18.25|12.17|11.18|11.91|11.28|9.65|8.33|8.99|7.77|9.33|9.99|12.18|12.06|12.11|11.86|10.18|10.09|8.35|7.2|5.8|7.6|||||||||||||||||15.63|17.26|15.95||
2025-07-04 10:53:41|adr_usa_0112|PRAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:53:42|adr_usa_0113|PKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.25|31.5|24.5|25|26.375|21.875|20.125|19.5|29|25.875|16.75|23.125|14.625|11.125|15|15.625|25.3125|36.75|35.9375|25.125|20.5|21.25|14.4375|22.4|20.35|17.41|21.2|27.72|28.25|22.85|25.83|23.1|22.96|30|29.85|37.29|31.8|36.18|47.24|54.25|44.92|52.25|49.76|58.44|64.3|62.11|78.86|92.7|119.3|153.31|157.87|135.3|136.65|107.1|57.75|50.17|83.89|91.46|119.2|115.46|96.37|100.96|98.44|103.08|102.02|95.14|85.65|92.5|75.73|81.5|74.39|80.69|70.65|72.02|77.49|66.56|70.79|82.8|68|60.64|54.76|40.4|36.41|40.37|43.64|50.97|53.43|62.03|62.88|75.62|76.24|82.24|78.93|72.51|55.22|58.3|49.73|43.62|48.12|40.29|36.91|38.64|||||||||||||||||51.62|46.24|45.7||
2025-07-04 10:53:45|adr_usa_0114|PHI|price_second_month|0|0.7414|0.6674|0.5042|0.4745|0.4745|0.3708|0.4301|0.4004|0.4448|0.4301|0.3559|0.8898|0.7266|2.076|2.847|2.7136|4.4188|6.302|2.8173|2.5692|3.2115|3.9032|3.9032|4.6938|6.2748|7.9051|8.1028|5.8301|4.7431|4.1502|3.4585|5.1878|8.7945|8.7451|11.4625|14.2292|17.4408|17.0455|16.1932|17.9545|15.8523|21.0227|27.7273|32.5568|32.1591|30|23.2955|26.8755|32.6709|28.58|25.4545|26.8755|26.1364|27.2164|26.1364|26.3636|26.3073|22.9545|22.5573|23.9773|23.0682|14.2045|23.8068|21.5909|26.25|21.5341|18.6364|20|16.0227|15.3409|14.7159|14.9091|11.9091|8.6818|7.1636|8.9364|8.0455|4.9091|4.9273|4.8727|7.5|9.0909|12.5182|15.8545|17.7091|20.6091|22.2909|23.1636|24.6727|25.8273|28.7273|31.3636|34.2364|34.0364|44.6455|44.5273|51.1909|53.3909|66.0273|64.5|54.9|53.9|43.5909|40.4091|43.0909|46.7727|50.2182|51.1818|46.8273|49.0182|49.4182|45.1636|49.3455|52.4182|50.1818|59.9727|48.7909|58.4545|56.5636|64.8636|65.4364|63.35|62.53|60.2|65.55|75.84|66.8|71.6|62.95|52.69|43.77|38.69|41.39|38.58|26.49|28.03|35.2|33.45|29.19|28.9|24.16|26.22|21.58|20.01|25.3|22.19|21.66|19|24.44|29.59|||||||||||||||||22.19|22.8|22.42||
2025-07-04 10:53:48|adr_usa_0115|PHG|price_second_month|0|3.9817|4.043|3.5223|3.8286|3.4304|3.798|3.798|4.0124|3.9817|3.798|4.8394|5.9419|5.3907|5.9114|5.1763|5.8195|5.7277|6.3095|3.7367|3.5223|3.6449|3.7674|3.8286|4.3187|4.1962|4.7781|6.0032|5.2681|4.4718|3.2466|3.1241|3.8286|3.9817|4.5637|4.3799|4.87|5.2376|3.7367|2.7873|2.9098|3.7674|4.8088|4.7781|6.0645|6.8608|7.9941|7.4118|8.0556|9.832|11.0259|9.5871|10.1382|8.6066|8.3005|9.9545|11.0259|13.7225|17.55|16.4173|19.0815|23.3079|15.9635|16.8624|18.5437|22.9049|25.1921|29.281|46.9232|43.309|48.3321|32.1601|31.9911|27.1493|26.2378|26.5318|25.4439|29.9916|19.7984|21.1902|16.368|19.2691|23.9149|27.855|29.8152|26.8062|22.7387|25.2282|27.1689|25.1106|26.0221|27.3845|31.8734|30.9815|33.6377|36.578|35.9899|41.5766|38.7637|40.7827|38.1462|37.6659|31.7656|16.0445|15.6721|18.5732|22.1017|26.914|28.7175|29.2271|27.3551|26.5612|32.0499|27.3061|20.7491|19.9258|20.5629|17.4461|22.4153|25.3655|27.7373|27.7079|30.2072|35.049|34.1571|30.9129|29.923|29.4526|29.3349|26.7474|25.1302|26.6886|24.8264|26.4044|28.3646|28.0412|29.6878|34.6178|37.2347|37.9698|37.3033|40.3221|43.7427|37.1955|38.9205|38.8323|46.144|45.5559|42.0471|44.5562|47.49|||||||||||||||||27.24|26.03|23.04||
2025-07-04 10:53:51|adr_usa_0116|PBR.A|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.315|5.275|4.8|5.275|5.5|3.3|3.03|3.1275|4.3925|4.7725|5.7175|6.9075|5.64|7.0475|8.62|10.045|10.475|12.5075|15.3025|20.5|18.695|20.7225|20.365|21.06|23.6725|22.785|40.18|50|63.51|43.55|14.73|22.05|32.54|35.57|44.94|37.18|31.25|29.42|29.79|35|30.51|25.42|25.07|27.81|18.27|21.29|18|17.85|18.88|14.35|16.41|11.91|15.61|18.79|10.21|6.74|9.14|4.36|4.07|2.53|4.41|7.76|8.61|10.34|8.19|8.67|9.84|12.57|10.33|8.77|13.1|14.46|13.35|12.56|13.74|13.55|7.34|8.16|||||||||||||||||13.04|12.21|10.82||
2025-07-04 10:53:54|adr_usa_0117|PBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.045|7.075|5.475|4.9475|5.3975|5.9125|3.6225|3.26|3.4525|4.8325|5.175|6.0175|7.59|6.525|7.7875|9.54|11.5875|11.8|14.27|16.81|22.5125|21.43|23.1525|22.6525|23.335|26.715|26.95|47.35|60.27|75.19|53.2|17.86|27.23|40.95|42.67|51.14|41.58|35.26|33.41|32.81|40.32|34.26|27.74|26.99|29.49|19.13|22.12|18.39|15.75|17.92|13.64|15.78|11.28|14.58|17.73|9.72|6.66|9.69|4.9|4.86|3.54|5.63|9.26|9.85|11.04|8.7|8.98|10.16|13.29|11.92|10.26|14.34|16.72|14.55|13.81|14.8|14.4|7.62|8.38|||||||||||||||||14.28|13.35|11.54||
2025-07-04 10:53:56|adr_usa_0119|PAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.84|10.21|10.36|17.38|15.92|14.61|12.38|11.5|10.55|4.7|4.12|3.09|3.94|3.32|3.76|6.66|4.88|7.93|8.8|11.72|12.85|14.74|14.6|22.53|21.79|23.47|25.37|35.05|45.77|62.76|61.36|63.94|63.33|49|26.03|35.15|34.42|26.08|14.45|12.86|12.47|11.42|11.19|||||||||||||||||85.59|76.81|76.67||
2025-07-04 10:53:59|adr_usa_0120|PAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.95|31.62|38.33|44.21|50.11|49.12|47.24|47.99|37.34|29.04|18.03|16.98|22.01|27.61|28.32|33.85|34|29.22|38.14|37.39|40.83|37.14|33.51|37.46|36.16|39.59|51.07|62.74|52.81|52.71|50.4|52.46|61.73|70.45|68.55|65.76|72.78|72.01|93.23|79.33|100.91|100.77|85.98|87.13|102.79|110.52|96.9|101.12|82.68|92.93|67.78|91.76|100.37|92.61|102.92|114.49|61.22|75.04|||||||||||||||||187.98|190.05|229.73||
2025-07-04 10:54:01|adr_usa_0121|OSN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|10.32|7.29|2.43|3.3|2.85|2.73|2.25|2.58|2.19|2.0556|4.35|3.3978|2.4555|2.67|2.8485|2.25|2.283|2.268|2.7729|2.43|2.4432|2.52|2.09|2.21|2.08|1.71|2.3|2.48|2.79|2.5489|1.9243|1.74|2.1|4.05|3.16|2.69|2.03|3.5|||||||||||||||||||||
2025-07-04 10:54:03|adr_usa_0122|ORAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.625|52.875|76.5|72.3125|92|77.75|76|116.0625|168.5|131|119|90.8125|60.5|59.13|36.7|38|25.09|20.68|14.86|16.31|25.65|24.36|26.7|25.25|29.49|23.48|23.6|30.06|31.77|29.7|30.11|24.98|21.84|22.01|22.45|26|27.08|30.24|29.74|38.03|33.45|31.75|29.27|25.86|22.06|24.05|24.57|26.01|23.24|19|20.3|21.76|21.8|22.16|18.97|16.06|15.68|13.18|14.12|10.4|9.9|10.48|10.09|12.62|12.54|16.73|15.25|16.27|18.2|16.02|15.73|17.3|17.15|17.05|15.03|14.67|15.05|17.4|16.96|16.74|17.01|17.48|16.36|16.57|15.15|15.57|15.19|16.37|13.38|11.11|11.69|||||||||||||||||||||
2025-07-04 10:54:04|adr_usa_0123|OMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.23|25.79|26.35|23.04|18.65|16.12|8.33|7.74|8.93|11.94|12.05|12.84|13.5|12.38|15.16|13.96|17.81|13.92|13.97|16.04|15.39|17.52|19.09|26.9|29.22|27.27|26.54|25.22|30.48|35.51|36.57|37.69|40.75|37.69|40.95|38.09|45.77|50.52|37.4|38.26|43.6|49.01|39.94|41.07|39.22|48|33.86|45.07|49.76|44.91|54.29|66.94|36.11|37.1|||||||||||||||||65.23|77.23|99.26||
2025-07-04 10:54:07|adr_usa_0124|OIIM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.2|9.35|16.25|18.55|22.47|14.24|10.06|12.32|9.05|14.5|15.3|24.32|19.5|14.53|9.61|12.15|10.7|12.44|16.29|13.11|12.6|9.1|6.15|7.83|8.28|10.75|13.98|13.91|8.59|8.89|5.33|2|2.76|3.84|4.85|4.25|5.88|6.08|5.91|6.12|8.33|6.73|4.71|4.41|5.25|4.82|3.55|3.13|3.18|3.38|3.18|2.8|3.75|3.59|3.05|1.97|2.53|2.23|2.24|1.7|1.35|1.44|1.7595|1.86|2.2|2.02|1.51|1.86|1.43|1.62|2.1275|1.6|1.56|1.4183|1.3266|1.585|1.3699|1.572|2.95|||||||||||||||||||||
2025-07-04 10:54:08|adr_usa_0125|OIBR.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||511.5|363|431|411.5|490.5|546|406|310|356|243.5|221|220|209|107|82.5|80|83.5|45.4|34.335|27.85|11.1|10.25|3.6|4.75|2.61|1.23|5.54|3.99|6.53|6.14|7.14|6.92|6.22|4.62|3.44|1.85|2|1.84|0.8501|1.1|1.12|0.56|1.48|||||||||||||||||||||
2025-07-04 10:54:10|adr_usa_0126|OIBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:54:11|adr_usa_0127|NVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9281|39.3125|42.52|40.4|36.53|35.6|37.32|43.27|42.19|37.8|35.19|40.9|37.27|42.2|45.1|45.17|45.55|48.05|50.46|48.83|48.31|52.81|54.26|55.41|56.95|57.56|58.69|56.14|52.22|56.65|49.65|52.12|55.09|45.16|41.9|39.98|45.21|55.85|54.43|43.78|51.12|55.08|56.24|61.67|58.46|52.77|54.51|51.58|58.75|60.62|69.2|73.45|74.73|79.28|82.72|90.28|88.63|95.04|102.25|101.81|97.22|86.65|73.29|78.42|79.34|68.09|78.17|81.06|82.74|84.48|83.35|76.43|83.49|88.03|78.9065|87.52|90.11|90.48|83.96|85.05|85.63|||||||||||||||||105.77|109.05|115.76||
2025-07-04 10:54:13|adr_usa_0128|NVO|price_second_month|0|0.6013|0.6575|0.65|0.5275|0.435|0.3725|0.245|0.2938|0.2938|0.255|0.2688|0.31|0.3288|0.3038|0.3075|0.3725|0.3613|0.3163|0.23|0.2613|0.285|0.3513|0.395|0.42|0.415|0.44|0.455|0.4963|0.4713|0.5338|0.5888|0.665|0.6613|0.72|0.8138|0.82|0.9175|0.9363|0.8875|0.925|0.9025|0.825|0.935|1.045|1.015|0.925|0.905|1.005|1.07|1.14|1.24|1.37|1.385|1.54|1.845|1.925|2.195|2.04|2.4575|2.9825|3.14|2.6775|2.31|2.285|2.08|2.33|2.63|2.5325|3.2875|4.06|3.83|3.98|4.094|4.16|3.885|3.905|3.202|3.023|3.032|2.834|3.574|3.575|3.84|4.681|4.615|5.36|5.305|5.605|5.159|5.182|5.366|5.885|6.215|7.378|7.745|8.551|10.523|11.181|12.744|13.674|13.06|11.112|10.22|9.684|10.416|12.202|13.344|14.224|15.364|17.124|19.884|25.332|25.202|21.332|22.71|28.066|26.758|31.422|31.734|35|32.22|33.388|35.746|47.53|42.28|45.96|45.46|47.75|56.48|55.27|54.97|51.4|56.04|46.72|33.6|35.33|42.37|47.62|51.77|51.48|47.54|49.17|46.62|48.95|47.2|52.11|56.15|58.13|65.94|66.04|||||||||||||||||106.8|90.65|71.5||
2025-07-04 10:54:17|adr_usa_0130|NTZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||43.125|60.9375|74.375|70|78.75|84.065|87.815|84.69|87.5|108.125|125|130.94|126.25|108.44|103.125|126.25|137.5|107.5|121.565|146.25|113.75|110.625|96.5625|95|92.5|77.8125|56.5625|53.75|49.6875|56.875|65.05|69.4|64.5|64.8|71.75|73.75|59.6|53.65|45|41.85|48.3|50.1|52.9|51.7|46.7|55.75|54.95|45.25|43.75|36.75|37.15|35.75|34.95|36.65|43.75|39|38.3|25.95|19.25|18.45|16|10|7.4|10.5|10.2|16.45|23.25|18.5|16.875|15.2|23.1|18.2|14|11.8005|17.25|13.6|10|9.8|11.25|10.6|10.35|11.6|13.6|14.15|11.15|9.05|8.355|11.55|10.7|8.35|6.9|7.2|7.7|8.25|12.5|12.5|12.8|8|8.25|7.95|7.708|4.9495|5.3601|3.31|1.183|1.5358|1.41|0.766|1.44|||||||||||||||||4.54|4.74|4.28||
2025-07-04 10:54:19|adr_usa_0133|NTES|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2344|0.0938|0.085|0.041|||0.0585|0.167|0.4095|0.5985|1.362|2.5|2.09|2.6515|2.0305|1.788|2.6325|2.019|2.5835|3.6195|3.028|4.3775|4.118|3.508|3.596|4.08|3.53|3.252|3.846|4.29|4.612|4.958|3.498|3.722|6.41|8.276|7.496|7.588|5.784|7.946|7.646|8.812|8.742|9.808|8.726|10.662|11.89|10.274|8.916|10.374|12.194|14.934|13.23|13.74|14.288|17.658|20.54|20.008|29.24|22.236|32.974|30.128|34.8|42.2|46.364|61.012|58.456|55.114|69.54|58.67|46.506|38.878|45.15|45.524|51.196|51|62.08|63.742|77.268|102.832|||||||||||||||||87.48|99.72|121.76||
2025-07-04 10:54:22|adr_usa_0136|NOK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.352|2.906|4.328|3.391|2.18|2.719|2.641|3.508|3.656|4.125|4.844|5.196|6.297|8.117|8.3516|12.25|16.9531|17.75|20.8438|34.5469|50.875|52|44.9375|42.75|22|29.24|15.74|23.01|20.77|13.88|13.29|19.21|13.23|18.04|16.29|17.98|21.77|13.74|11.87|16.17|16.14|16.86|15.77|17.08|18.58|21.47|20.88|20.22|21.83|27.38|32.88|39.33|36.01|28.4|25.17|14.17|9.36|15.3|14.01|13.26|13.47|10.12|8.56|9.23|8.63|7.02|6.44|5.79|5.29|2.67|2.82|3.26|3.65|3.44|3.9|8.06|7.58|8.13|8.37|8.24|8.01|7.29|6.24|7.21|6.03|5.7|5.67|4.3|5.14|6.32|6.18|5.01|5.8|5.79|5.55|5.47|6.09|5.05|4.96|3.5|3.87|3.95|4.9|||||||||||||||||4.2|4.8|5.22||
2025-07-04 10:54:25|adr_usa_0137|NOAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|13.83|12.33|8.38|8.01|5|4.86|5.27|8|13.5|12.24|20.29|17.31|13.58|15.2|19.33|23.06|32.73|20.01|32.8|24.27|25.34|26.43|24.69|26.19|27.21|29.51|43.71|46.44|65.09|47.04|48.68|54.95|38.45|29.66|29.85|28.89|26.48|27.62|||||||||||||||||13.12|11.32|10.31||
2025-07-04 10:54:27|adr_usa_0138|NMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||18.8|21.15|20.4|17.15|16.85|12.95|12|13.7|11.3|13.374|11.3|10.8|9.65|7.4|9.65|14.8|17.5|28.5|21.8|21.5|21.9|19.9|20.1|18.5|13.9|10.55|17.09|13|12.1|12.48|9.75|14.42|15.23|15.33|14|13.63|13.94|13.76|12.66|13.69|16.93|18.1|19.7|19.41|16.21|22.15|20.25|17.72|17.45|15.46|16.67|13.41|6.98|4.55|7.41|8.51|6.72|7.29|6.08|5.79|5.96|6.58|4.81|4.19|2.93|4.59|3.28|3.19|4.2|5.7|8.39|7.31|7.98|6.99|6.55|6.23|6.09|5.78|6.63|6.85|6.23|4.36|4.34|4.6|5.39|6.49|6.05|5.54|5.71|6.1|5.4|4.61|4.5|3.97|3.22|4.06|5.05|4.43|4.04|5.07|||||||||||||||||6.08|6.44|6.09||
2025-07-04 10:54:30|adr_usa_0140|NICE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|13.4375|9.0625|11.625|13.125|20.8125|22|23.375|19.797|17.3125|8.5625|14.75|14.4375|13.7188|20.4688|36.3359|31.0625|36.75|21.1875|6.9375|7.45|6.95|8.7|7.12|6.515|5.765|4.685|4.675|7.225|7.565|11.9|12.47|10.925|9.715|13.615|16.805|19.295|21.18|22.295|26.03|27.16|25.25|33.11|34.23|37.31|35.025|32.82|32.26|34.21|30.66|20.23|20.91|22.75|27.18|30.09|30.25|29.26|26.8|32.4|35.04|35.51|31.39|32.23|34.3|37.68|30.94|32.71|35.9|36.54|37.03|37.91|40.95|38.42|39.02|46.63|58.37|65.055|61.56|63.53|59.23|65.265|68.07|66.5|68.25|75.32|77.53|85.12|96.59|105.87|115.17|110.5|114.46|139.36|153.25|148.49|163.83|184.49|223.51|||||||||||||||||182.44|139.18|165.93||
2025-07-04 10:54:33|adr_usa_0141|NGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7673|43.7727|41.4545|41.7273|44.5909|49.9091|46.6364|44.7273|38.2255|35.6618|36.6655|40.1127|39.5455|38.0727|36.24|36.8836|34.0364|36.8182|43.6255|42.2182|45.0327|47.1055|53.5964|53.0945|51.12|50.5309|56.8909|61.8218|65.1492|74.6509|82.9091|84.6545|78.6545|92.7273|83.4436|79.6582|72.8509|57.0764|49.3855|53.1055|51.7418|60.2291|55.1236|44.2036|46.0036|49.9855|50.16|55.4291|54.9164|54.0873|55.56|57.6436|59.4764|60.5673|59.7927|68.6182|62.8364|67.4291|75.9273|80.9236|81.4255|80.2036|74.7927|77.7382|72.1964|77.5418|75.2073|80.1164|75.7527|63.5345|66.3818|70.19|63.21|58.68|51.59|59.11|53.09|52.61|54.31|51.79|52.31|57.8|63.26|54.71|57.85|||||||||||||||||63.68|62.13|71.39||
2025-07-04 10:54:36|adr_usa_0142|NCTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657|610.2|660.9|436.5|627|836.7|775.5|834.9|1103.1|1257|1161.9|773.1|591.3|773.7|570|369|396.6|283.2|253.2|221.7|199.5|143.4|151.5|192|221.4|188.7|150.9|165|230.1|136.2|144.6|91.2|82.8|96.9|93.3|78.3|73.8|68.1|78.6|63|44.7|41.1|36|69.897|61.5|59.403|58.5|39|33.6|27|29.7|21.3|21.3|11.1|9.15|13.7|13.2|12.9|11.7|9.999|9.4|6.1|5.6|||||||||||||||||14.75|11.28|9.36||
2025-07-04 10:54:38|adr_usa_0146|MTLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.36|10.1|8.02|7.72|7.65|7.82|5.38|7.11|6.34|8|9.03|12.88|13.47|14.81|11.62|12.21|14.88|14.08|18.71|16.32|19.18|17.32|17.93|27.2|36.21|||||||||||||||||7.63|5.26|5.39||
2025-07-04 10:54:40|adr_usa_0147|MTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2066|17.7933|19.1333|19.0866|19.9466|15.0267|15.2067|16.9733|21.26|22.4666|24.4|51.3933|79.6933|115.24|52.18|12.54|7.1|22.02|23.42|38.84|48.38|44.3|43.24|46.96|59.38|53|35.62|19.36|21.4|11.6|12.84|12.08|11.84|7.06|5.76|4.14|4.12|3.96|3.6|1.5356|3.2|2.54|1.4802|1.7102|1.84|1.85|1.81|5.58|5.66|5.07|5.52|4.96|4.97|3.44|2.6|2.62|2.31|1.87|1.62|1.91|3.15|1.89|1.66|||||||||||||||||||||
2025-07-04 10:54:41|adr_usa_0148|MT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.26|19.3662|28.4534|24.7291|33.6674|29.9431|22.3456|15.4929|8.0444|8.2232|8.7237|4.8147|3.4561|3.3369|6.078|6.1733|5.4106|6.3164|10.6067|10.6782|16.3272|19.6403|30.0563|61.1137|99.9891|90.9316|59.5882|66.3336|65.0704|78.8948|77.3455|76.9165|97.0812|120.7258|139.6748|136.8623|163.9392|178.4548|239.7831|185.8676|36.9924|46.0736|72.4831|83.0898|93.6489|93.4105|71.1007|69.0985|75.9869|88.5958|77.0833|50.9599|38.6132|51.6511|35.4192|35.9436|34.8234|36.2535|31.1527|31.3911|40.091|37.5406|36.2773|34.2513|28.7692|26.0758|26.5525|18.7822|11.4648|7.9133|13.05|17.88|22.95|26.34|22.89|26.68|29.19|34.01|33.54|30.4|22.79|23.08|15.85|14.37|17.18|14.3|9.53|11.96|||||||||||||||||25.28|27.74|30.58||
2025-07-04 10:54:44|adr_usa_0149|MR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.35|194.1|108.9|103.5|46.2|36|10.803|40.05|51.75|39.9|32.4|34.5|33.45|37.2|24.15|24.6|21|16.8|16.9499|8.4|2.81|5.32|3.22|5.97|5.46|||||||||||||||||||||
2025-07-04 10:54:45|adr_usa_0153|MOBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:54:46|adr_usa_0154|MIXT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.93|12.2|9.83|9.21|8.15|5.92|6.87|6.32|5.01|3.6|5.03|5|5.87|7.13|6.76|9.62|11.44|13.3|19.31|15.99|17.67|18.91|16.86|14|12.22|13|8.61|9.96|||||||||||||||||||||
2025-07-04 10:54:47|adr_usa_0156|MFG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.638|14.31|11.97|10.44|8.03|10.15|8.51|5.28|4.19|4.77|4.71|3.47|3.87|3.57|3.16|3.28|4.2|3.11|3.03|2.45|3.3|2.87|3.19|3.19|4.26|3.99|4.17|4.29|4.26|3.88|3.84|3.44|3.52|4.08|4.2|4.19|2.94|3.11|3.37|3.61|3.75|3.58|3.39|3.58|3.71|3.63|3.55|3.29|3.16|2.87|2.93|3.13|2.65|2.36|2.71|||||||||||||||||5.08|5.64|5.56||
2025-07-04 10:54:49|adr_usa_0158|MBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.075|2.2|2.5|2.8|2.63|3.55|3.226|3.169|3.108|3.895|3.985|5.04|6.213|8.025|10.359|10.89|12.395|13.871|14.6|14.04|15.12|14.364|14.66|11.936|14.6|17.484|22.788|21.664|23.94|35.456|33.44|33.888|26.408|10.744|8.596|14.328|17.856|21.58|20.06|19.2|21.4|20.97|18.79|20.27|15.85|16.27|17.49|17.59|18.84|16.41|20.14|19.29|20.67|20.87|17.38|18.77|18.98|12.22|9.96|12.38|6.48|7.02|7.13|8.76|8.34|7.41|10.64|9.17|8.96|10.72|12.17|9.85|7.61|7.56|7.6|7.85|7.81|9.44|10.82|8.96|9.45|||||||||||||||||||||
2025-07-04 10:54:51|adr_usa_0159|LYG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3902|36.2146|40.9756|41.7073|41.9512|41.8537|43.7561|36.0976|31.7756|24.5366|26.9366|26.5659|26.8195|34.6341|29.1512|29.0439|31.7366|37.6195|32.5073|32.2146|32.1951|37.3073|36.6634|38.5073|41.639|47.2585|44.8|42.4|36.8683|33.0341|29.9024|21.2878|10.2439|2.761|5.3|6.66|6.2|3.21|3.14|4.43|4.02|4.3|3.27|2.18|1.34|2.2|1.69|2.09|2.96|3.36|3.72|4.61|4.9|5.58|5.25|5.02|4.95|4.73|5.39|5.06|4.37|3.52|4.31|3.16|3|3.46|3.83|3.3|3.53|3.84|3.55|3.12|2.91|2.96|2.96|2.39|3.05|2.55|1.45|1.45|||||||||||||||||2.7|3.75|4.21||
2025-07-04 10:54:54|adr_usa_0160|LXFR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|17|17.06|18.29|20.45|18.58|18.78|15.01|13.41|12.77|12.27|10.15|10.12|13.22|11.36|10.91|11.09|12.72|11.82|14.34|13.44|19.33|22.75|23.99|18.81|24.79|15.71|17.47|15.51|14.32|14.11|||||||||||||||||14.36|12.2|11.43||
2025-07-04 10:54:56|adr_usa_0162|LPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.3|26.17|23.33|21.52|23.5|18.68|19.2|15.12|16.45|20.8|21.65|28.1|23.46|21.34|12.75|6.23|8.78|12.34|15.11|13.59|15.33|17.97|14.03|16.42|16.04|18|9.13|11.75|12.79|8.88|11.95|16.63|13.91|13.62|12.59|11.27|12.06|13.89|17.05|15.32|15.76|13.79|8.68|8.86|9.34|10.9|14.1|12.01|12.57|14.46|13.74|14.2|14.16|10.38|10.29|7.71|8.8|6.78|5.44|5.9|6.33|4.11|6.28|||||||||||||||||3.38|3.28|3.17||
2025-07-04 10:54:58|adr_usa_0164|LOGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3625|19.1417|17.9708|16.1458|16.1458|13.0208|12.2417|14.7167|14.7167|14.325|24.8708|64.325|61.4583|69.0125|63.5417|57.2917|63.5417|6.1354|7.0846|8.6354|10.1354|6.7854|7.6458|6.9417|8.2125|6.2896|7.9375|10.3|9.0417|9.6375|12.3167|13.5146|12.4833|16.0125|18.6917|17.6458|16.675|17.925|23.1583|24.0417|22.075|21.4833|27.7|22.1083|27.375|21.5167|11.0833|7.3917|11.675|14.45|14.25|13.3667|11.35|12.875|17.125|16.175|12.14|11.59|7.24|8.46|10.79|9.25|7.02|7.32|6.38|7.26|11.33|16.11|12.96|14.2|14.37|14.79|15.18|13.27|14.81|14.65|15.03|21.45|24.76|28.81|35.47|35.08|35.93|39.38|40.4|49.5|32.41|36.98|37.15|40.74|42.61|38.96|56.46|74.57|||||||||||||||||80.89|98.94|82.76||
2025-07-04 10:55:01|adr_usa_0165|LND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.33|4.4|5.27|5.16|4|4.354|3.36|4.57|4.24|2.84|2.77|3.13|3.01|2.9934|2.84|3.2001|3.79|2.9658|3.94|3.75|3.83|3.7599|4.15|3.77|3.52|4.0253|4.19|3.81|3.89|4.01|4.41|3.75|3.8219|||||||||||||||||3.99|3.57|3.78||
2025-07-04 10:55:03|adr_usa_0166|LITB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|7.14|8.56|5.8|5.86|6.5|5.58|4.95|2.73|3.13|2.27|2.64|3.38|2.7|2.85|2.55|2.67|2.06|2.44|2.01|1.6175|0.76|0.7235|1.48|1.39|0.89|0.9379|0.81|2.38|||||||||||||||||1.88|1.02|1.207||
2025-07-04 10:55:06|adr_usa_0168|LFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5412|2.7163|3.005|3.7375|3.3862|3.2675|3.9063|3.89|5.685|7.52|8.8375|12.125|13.22|16.0767|23.6167|26.9467|19.59|19.8933|17.75|14.1333|14.3067|17.6733|20.89|26.2833|22.27|21.1|21.5767|21.6767|19.3867|16.9533|12.6533|12.2833|15.45|11.4933|13.4667|14.8933|15.9867|13.51|12.42|15.8833|14.7333|13.1867|15.0067|15.9767|20.6767|25.7833|17.68|18.09|11.16|10.79|12.14|13.86|15.21|16.12|16.13|17.47|14.66|14.07|11.46|10.44|12.11|11.49|11.67|12.86|11.84|9.3|12.75|||||||||||||||||||||
2025-07-04 10:55:07|adr_usa_0169|LEJU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|13.08|9.5|8.47|5.2|5.89|3.68|4.65|4.18|4.14|3.71|2.95|1.69|1.88|1.5|1.52|1.95|1.68|1.69|1.35|1.6|1.8262|1.91|1.5|2.47|||||||||||||||||||||
2025-07-04 10:55:08|adr_usa_0173|KUTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:55:09|adr_usa_0174|KT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9375|46.5|45.4375|33.5|40.8125|32.375|28.74|25.85|21.25|24.94|18.92|24.5|22.2|21.76|19.03|19.26|18.71|19.14|19.4|17.19|17.52|20.74|22.15|20.78|20.15|21.63|20.42|21.89|22.25|25.08|22.51|23.87|23.15|27.67|24.29|21.6|20.16|10.82|12.77|13.96|15.36|17.12|20.04|20.43|18.91|20.34|19.69|18.22|17.69|16.2|14.27|11.84|14.92|17.32|16.27|16.83|15.48|15.44|13.73|15.07|16.85|14.76|13.72|13.86|11.83|12.47|11.9|14.49|16.09|14.21|15.56|16.77|16.66|15.02|13.37|13.07|13.44|14.74|13.52|11.86|11.38|11.47|10.25|10.02|10.02|||||||||||||||||18.15|17.16|18.81||
2025-07-04 10:55:11|adr_usa_0176|KOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||3.1667|3.5556|3.4583|3.875|3.514|1.6807|1.9027|2.5693|2.2777|2.4583|3.2083|2.9167|3.0417|3.639|4.486|5.3057|5.7153|19.125|17|10.875|14.875|13.8125|18.0625|15.1875|15.375|19.1875|15.1875|20.5|18.8125|20.85|22.35|21.91|18.75|24.75|25.5|22.7|22.09|18.09|22.42|21.65|20.45|23.78|21.86|20.38|21.82|25.7|23.8|27|25.19|30.58|30.91|29.52|35.59|34.45|40.2|40.6|45.33|52.44|62.4|56.74|34.8|31.16|41.28|44.58|57.13|64.21|66.52|75.07|80.98|73.06|86.91|98.78|90.87|98.95|115.04|122.05|141.08|168.64|146.34|120.02|121.15|96.97|115.33|108.67|99.98|86.3|85.05|72.01|77.07|73.45|80.29|74.48|62.9|65.63|80.39|81.83|68.46|67.42|58.46|60.42|60.49|60.38|62.3|59|57.81|55.53|43.78|41.79|||||||||||||||||79.63|89.14|95||
2025-07-04 10:55:14|adr_usa_0178|KEP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.375|22.875|24.375|24.25|25.875|21.25|17.625|18|18.25|16.313|9.063|10.6875|7.25|7.25|13.625|13.8125|17.0625|18|20|13.75|15.625|16.875|10|10.9|10.55|9.93|10.06|9.23|11.53|10|9.12|8.25|9.3|9.23|11.38|10.33|8.95|10.04|13.48|14|14.89|16.05|16.84|22.21|20.29|19.42|21.49|21.04|21.84|22.53|21.08|17.31|16.16|15.05|9.3|7.63|11.48|12.35|13.72|16.13|13.48|12.31|11.91|12.2|13.74|10.51|11.1|11.15|9.4|10.71|12.27|14.96|11.78|13.72|15.22|17.31|19.24|20.88|20.73|20.68|20.67|20.42|21.17|23.54|26.41|25.86|19.79|18.98|19.16|19.35|17.45|15.04|15.2|13.62|13.22|15.31|10.98|10.63|11.78|8.79|8.79|8.54|||||||||||||||||9|7.3|11.05||
2025-07-04 10:55:17|adr_usa_0179|KB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|51.67|47.15|38.6|34.7|24.94|35.83|38.65|41.38|30.7|33.3|37.46|43.01|44.2|52.4|63.52|78.58|82.18|80.64|77.9|89.36|90.11|77.14|67.3|61.23|61.19|57.5|14.7|18.82|34.99|40.36|53.97|44.13|39.41|40.74|43.04|50.9|47.32|40.47|32.85|37.11|31.01|33.28|32.54|35.84|33.26|30.69|37.5|36.83|35.15|40.07|35.69|35.63|37.14|29.91|30.21|24.47|28.68|34.76|34.85|40.92|47.75|49.89|51.8|58.61|51.46|44.61|41.47|40.9|38.74|32.51|38.94|32.27|26.58|32.6|||||||||||||||||68.93|54.32|74.75||
2025-07-04 10:55:19|adr_usa_0181|JRJC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.59|59.3|58.7|57.4|60.996|55.9|54.1|45|67.6|93.5|93|169.9|150.6|251.5|160|62.4|99.9|119.8|105.4|82.7|73.1|65.8|80.5|79|54.801|47.1|27.8|18.3|28.7|16.2|12.1|11|13.6|15.3|18.055|35.5|77.4|28.4|80.9|71.7|59.6|62.9|44.1|39.6|47.2|44.8|42.2|39.1|31.8|20.6|25.5|20.55|24|21.6|17.7|15.7|10.2|8.8|7.325|4.846|7.03|4.24|7.89|||||||||||||||||||||
2025-07-04 10:55:21|adr_usa_0182|JOBS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|10.69|6.53|7.555|6.72|8.27|12.9|7.4|8.695|8.125|8.995|8.53|9.085|9.075|9.83|6.06|3.155|3.5|4.325|7.07|9|8.72|9.185|13.85|24.91|29.825|28.09|28.46|21.325|24.96|24.325|20.785|26.675|27.83|30.405|32.145|35.8|37.575|32.825|34.17|35.3|35.5|32.39|26.81|31.77|28.88|29.75|33.48|34.17|35.95|44.47|58.87|61.72|65.47|105.86|73.94|66.32|73.3|68.64|65.29|80.28|74.79|64.89|66.8|||||||||||||||||||||
2025-07-04 10:55:23|adr_usa_0183|JMEI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:55:23|adr_usa_0184|JKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.18|26.95|28.38|26.02|16.23|5.16|7.64|3.9|3.21|4.25|8.75|8.8|14.59|32.31|29.94|25.08|29.24|24.63|22.27|27.92|17.35|25.16|22.14|21.74|18.78|13.68|16.88|18.84|26.45|24.18|17.87|17.73|12.97|11.57|20.94|19.48|19.23|17.35|25.83|15.84|22.32|||||||||||||||||22.19|22.53|18.08||
2025-07-04 10:55:26|adr_usa_0185|JHX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|3|2.175|2.46|3.15|3.6|2.72|3.18|3.398|3.7|3.6|3.98|4.58|5.018|5.206|5.36|4.458|3.932|4.47|5.03|4.81|6.372|6.23|6.386|6.44|5.252|6.57|7.74|7.696|6.504|5.476|5.474|5.3292|3.842|2.456|2.0172|3.48|5.77|7.418|6.814|5.994|4.95|5.11|6.474|6.3|6.004|6.276|7.906|7.272|8.772|9.188|9.866|10.3812|8.774|11.368|12.658|12.394|12.138|10.714|11.364|12.158|11.508|12.64|12.5|15.2|17.15|15.69|14.57|14.68|14.26|16.55|18.12|16.32|16.15|11.22|12.82|12.7|15.69|19.73|20.24|17.77|22.9|||||||||||||||||37.15|31.6|23.3||
2025-07-04 10:55:29|adr_usa_0186|JD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|23.52|27.67|34.21|25.06|30.35|25.59|24.61|25.59|26.85|30.57|40.79|41.94|37.83|47.15|35.8|31|21.23|25.95|26.27|29.92|32.86|38.84|52.6|78.97|||||||||||||||||37.38|41.9|32.41||
2025-07-04 10:55:31|adr_usa_0188|IX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2084|25.3125|37.6563|40.8334|63.9584|72.5|68.6459|67.125|53.5|44.85|51.25|51.3|47.75|37.63|43.43|35.75|33.6|29.75|23.3|34.3|37.4|44.74|46.88|51.2|63.77|64.37|72.7|86.25|110.04|120.22|144.24|135.64|125.8|145.112|133.67|108.11|90.65|69.73|90.75|61.55|31.82|9.72|32.65|36.36|32.97|38.74|40.24|38.48|43.33|53|48.27|43.22|42.132|48.51|42.53|47.55|50.17|56.43|71.85|67.96|88.68|74.16|79.49|77.66|65.98|68.7|78.32|63.29|74.08|62.8|68.92|71.67|79.93|78.34|79.15|81.07|84.14|88.9|84.64|79.16|80.44|73.64|70.19|71.1|82.85|86.29|67.21|60.64|||||||||||||||||22.564|20.44|21.26||
2025-07-04 10:55:34|adr_usa_0189|ITUB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3478|1.5372|1.3067|0.8142|0.7686|0.7981|1.2746|1.2822|1.5008|1.7667|1.4527|1.8359|2.1875|3.1765|3.1491|3.6737|4.5425|5.9522|4.8448|5.4932|6.2509|6.2218|8.1324|7.5204|8.5422|9.2307|10.094|8.5103|4.9632|4.6445|7.1443|8.2872|10.1223|9.3026|7.7864|9.8217|11.2424|10.0266|9.9174|7.4995|7.9139|9.5986|6.5888|7.6634|6.8939|7.8182|7.6284|5.8552|7.0473|6.5815|8.4448|9.2011|7.3719|6.9091|6.8209|4.3697|4.497|3.7576|4.8545|6.6606|6.84|8.7933|7.3|8.4867|8.8667|10.58|7.66|6.9733|9.02|9.96|8.68|8.49|8.16|7.71|4.33|4.31|||||||||||||||||4.8727|4.9909|6.59||
2025-07-04 10:55:36|adr_usa_0190|IRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.2497|23.8746|22.125|21.7494|27.3739|32.6241|27.6247|31|36.1245|39.1235|44.4366|30.563|33.7293|34.2129|22.9698|27.0802|22.4258|27.9264|28.0473|31.2469|31.9196|23.848|23.9703|17|16.6813|14.2843|13.6973|5.5083|5.2343|4.8919|4.1581|4.7941|7.59|8.81|8.48|9.85|9.77|7.49|7.12|10.43|16.42|12.45|12.15|12.58|12.77|11.79|11.8|16.35|17.65|21.35|17|15.06|14.03|13.33|9.13|3.74|3.12|4.5|6.22|8.23|9.45|11|12.56|16.04|14.59|12.99|11.418|10|10.94|6.86|6.78|7.1|8.26|9.44|8.42|12.17|11.13|15.65|14.28|17.65|16.98|18.03|15.08|13.75|13.93|15|18.99|18.25|23.34|24.5|24.2|30.19|27.82|19|16.39|13.74|13.71|9.3|5|5.57|5.49|3.16|3.32|||||||||||||||||17.13|13.27|15.1||
2025-07-04 10:55:39|adr_usa_0191|IRCP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.25|1.84|2|3.1|3.6|3.75|3.52|5.08|5.1|4.26|4|8.07|12.432|9.7|9.35|9.14|9.29|8.44|9.25|12.8|14.63|21|18.35|16.5|14.5001|13.085|11.906|4.2|4.75|5.68|6.25|8.59|9.2|10.4|9|16.26|16.18|18.8532|18.82|12.408|16.35|13.9001|13.2983|15|17.73|16.13|18.89|21.2301|16.71|18.84|22.29|23|24|31.4|33|30.0225|32|38.3|37.75|44.7|43.8|43.91|57|58.45|47.54|33.5|26.25|21.1|22.75|17.4199|10.25|11.89|11.85|6.0004|7.835|||||||||||||||||||||
2025-07-04 10:55:41|adr_usa_0193|ING|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|20.375|25.188|34.125|32.75|29.8125|28.0625|27.1563|28.3125|28.25|26.7188|30.0625|34.0625|35.5313|35.415|33.125|33.13|26.3|23.12|27.09|22.73|18.41|15|15.94|20.42|21.56|25.67|22.67|23.88|27.43|29.86|27.73|28.65|32.65|37.11|38.39|42.21|42.67|44.99|44.6|39.56|37.42|33.31|38.12|31.86|8.04|6.73|10.74|12.86|9.84|9.39|8.41|8.69|8.84|12.33|12.15|7.99|7.15|8.96|6.05|7.32|8.85|8.53|9.27|11.03|12.94|14.41|13.97|13.74|14.6|14.48|16.37|14.35|14.19|11.39|12.44|12.12|13.38|14.22|16.69|17.89|18.26|18.18|14.39|13.79|12.27|12.66|10.9|9.33|11.6|10.9|6.54|7.88|||||||||||||||||15.45|17.73|21.26||
2025-07-04 10:55:44|adr_usa_0194|INFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7871|1.4805|3.3135|9.0938|4.5508|4.498|4.1094|2.875|2.2563|1.6766|2.0644|1.625|1.8341|1.75|2.5|2.0762|1.2934|1.6563|2.5447|2.8575|2.5969|3.2581|4.025|4.6588|4.2531|4.3931|4.6006|4.425|4.3875|5.62|6.7663|6.7825|6.18|5.805|4.8875|4.865|5.39|5.2075|2.8925|3.1362|4.0512|5.11|6.4737|6.9363|6.9488|7.16|8.2112|8.5363|7.8213|6.3725|6.375|7.3137|5.3625|5.385|5.2562|6.8187|5.3825|5.8075|6.8012|7.7088|6.5762|7.4075|8.2813|9.1775|7.9575|8.575|8.12|8.105|9.295|7.93|7.03|7.57|7.53|7.525|7.6|8.83|8.905|10.23|9.09|10.76|10.23|11.49|9.6|10.07|9.07|12.98|||||||||||||||||22.07|20.1|18.19||
2025-07-04 10:55:46|adr_usa_0195|ILIAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12|13.54|11.92|11.85|10.91|13.65|10.94|9.801|9.32|10.551|13.36|12.99|12.04|12.94|7.74|7.42|6.71|5.12|5.82|5.17|6.16|6.25|8.3|8.3|||||||||||||||||||||
2025-07-04 10:55:48|adr_usa_0196|IIJI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:55:48|adr_usa_0197|IHG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0008|16.1359|18.1135|15.4008|18.061|22.6637|22.7162|21.0012|23.4863|24.0813|27.249|29.8216|26.0939|30.4888|38.2833|40.9018|30.7185|29.0493|24.7616|25.0679|19.9532|12.0209|10.4743|16.3393|18.5444|21.699|21.7143|23.0159|25.6038|28.0693|34.9756|31.4995|26.1551|23.9041|34.945|33.752|38.6355|38.8182|43.7919|41.8196|44.4208|44.2778|47.7223|55.3687|49.7112|54.7773|51.4262|55.3709|51.7561|48.814|44.1173|42.1956|47.8356|45.2299|51.7165|58.6526|52.1684|60.5684|67.2421|67.3263|64.9368|57.6842|60.45|64.64|63.97|65.36|65.92|49.06|52.99|||||||||||||||||126.25|126.84|115.84||
2025-07-04 10:55:51|adr_usa_0199|IBN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7273|2.1591|1.2955|1.3727|1.2|0.8636|0.8727|1.1364|1.1818|1.0709|1.1055|1.2782|1.1673|1.4473|2.3382|3.0545|2.3727|2.2182|3.34|4|3.5218|4.2109|4.4582|5.5836|4.8527|4.8836|7.1455|6.9745|8.4582|7.5091|10.6836|9.4255|7.1673|5.4309|2.48|2.7418|5.3091|5.3836|6.88|6.5691|6.3836|7.5109|9.2255|8.4073|8.2655|6.9236|5.16|6.6673|5.26|6.0455|6.8564|7.7455|8.5018|4.7745|6.2345|6.4091|9.4836|9.6455|10.6673|10.5909|9.5091|7.9273|7.2909|5.0909|6.1182|6.9727|7.0727|7.4545|8.5273|9.37|9.75|9.5|8.6|9.63|9.83|9.53|12.42|11.23|13.68|14.44|8.17|10.53|||||||||||||||||30.55|27.88|34.24||
2025-07-04 10:55:53|adr_usa_0200|IBA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|16.625|13|8.375|9.0625|7.5|9.5625|8|7.75|7.8125|7.25|8.875|7.375|6|6|5.65|6.25|9.55|9.45|9.1|8.4|7.74|9.3|9.95|10.33|12.06|8.8|10.36|13.28|14.31|15.8|18.9|18.01|17.64|20|19.95|21.62|29.12|31|27.84|28.21|28.4|28.7|28.64|14.9|12.55|17.08|21.12|22.0701|20|20|17.88|25.1|26.45|26.02|21.86|19.705|20.24|20.77|22.15|26|29.47|35.1|40.35|39.72|42.15|47.5|57.63|57.94|51.08|55.56|55.89|51.15|44.69|49.46|52.66|46.47|47.88|54.66|62.76|56.63|59.16|54.96|57.9|40.35|45.91|53.12|52.7|50.7|44.8|36.94|37.06|||||||||||||||||||||
2025-07-04 10:55:55|adr_usa_0201|HTHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5975|5.25|5.9475|4.2575|4.73|4.22|3.5175|3.8275|3.015|3.5275|4.245|4.63|3.895|4.795|6.4975|7.1|6.13|6.475|6.2425|5.3|6.7325|6.045|7.19|6.9925|8.4775|11.365|13.005|14.4925|19.44|27.94|25.7|37.975|44.02|35.53|29.43|34.94|31.44|33.07|35.02|33.07|33.08|43.58|||||||||||||||||32.17|35.89|35.27||
2025-07-04 10:55:57|adr_usa_0202|HSBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||22|24.672|26.75|25.328|28.703|35.172|41.063|49.828|49.828|40|47.75|41.172|31.172|42.422|46.828|55.172|62.25|65.1875|59.5|55.5625|72.4375|67.4|66.5|63.72|59.44|60.2|56.06|62.39|57.16|59.09|53.66|59.27|64.32|76.07|81.75|74.03|77.88|85.38|83.49|79.36|80.84|79.94|85.69|87.22|90.94|93|87.6|93.04|90.31|85.5|75.25|84.21|78.71|54.37|34.8|45.46|53.92|59.01|54.92|45.36|49.2|50.56|55.09|52.36|43.56|39.15|44.42|39.5|43.63|51.13|55.44|54.86|52.42|56.1|52.79|52.72|54.06|49.75|44.62|47.5|39.67|39.9|31.77|32.44|37.2|39.54|40.3|43.49|48.4|49.65|49.63|48.38|44.01|42.54|40.83|40.77|35.9|37.26|33.57|23.05|21.63|||||||||||||||||46.89|59.91|59.28||
2025-07-04 10:56:00|adr_usa_0204|HNP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.5|8.75|7.938|9.25|8.188|8.813|9.125|11|12|11.813|11|12.3125|8.6875|3.25|7.4375|4.375|6.2188|6.25|5.3125|3.5938|4.9688|8.0938|7.9688|10.06|12.5|10.93|12.32|14.025|16.605|15|16.025|18.13|20.9|27.45|29.05|37.44|37.2|29.85|31.59|30.87|28.78|28.86|27.27|27.06|26.01|26.65|32.97|35.02|41.26|46.34|42.9|32.5|33.74|30|26.95|25.99|26.62|27.98|25.14|23.85|21.95|24.07|21.52|22.49|23.43|19.56|21.28|25.42|25.06|27.67|34.09|40.65|40.39|39.53|38.36|35.47|42.41|48.65|47.81|50.77|53.58|45.32|35.56|31.61|27.43|24.23|24.92|27.41|31.62|25.99|25.65|24.44|30.5|25.47|25.2|24.47|25.08|22.03|19.69|16.3|14.89|16.65|||||||||||||||||||||
2025-07-04 10:56:02|adr_usa_0205|HMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.625|6.922|5.125|3|2.875|5.281|4|5|4.3125|4.875|3.9375|6.5938|7.375|4.875|5|3.9688|4.125|5.48|5.05|5.7|8.95|18.95|12.52|13|14.25|13.19|13.92|15.03|17.15|11.44|12.48|10.73|8.16|7.44|7.22|13.21|13.99|14.2|14|15.8|13.84|15.54|9.04|10.31|12.14|12.86|7.52|8.31|12.55|11.69|9.14|10.7|9.76|9.66|10.18|11.64|10.89|13.57|13.26|13.02|13.25|9.42|9.42|7.83|6.28|3.78|3.67|3.02|3.18|3|3.04|1.71|2.46|1.54|0.9227|0.53|2.57|3|3.65|2.38|2.5|2.22|1.97|1.81|2.08|1.75|1.65|1.63|1.99|1.66|3.71|3.17|3.4|3.31|6.18|||||||||||||||||9.19|9.95|14.59||
2025-07-04 10:56:04|adr_usa_0207|HMC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.719|7.594|8.719|9.031|10.625|11.938|11.531|14.844|15.625|15.125|15.125|17.75|17.5938|16.625|16.75|18.125|18.9688|20.5313|20.2656|20.6719|16.8906|16.9531|18.125|17.2813|19.75|20.9125|18.25|19|19.91|21.72|21.2|19.01|18.37|17.96|20.36|20.23|21.81|21.6|24.98|23.95|26.85|24.72|26.92|27.96|29.38|33.03|33.88|35.29|37.15|35.33|32.92|34.41|30.6|33.23|32.56|22.08|23.63|29.03|31.33|30.99|34.61|30.39|32.93|36.23|43.69|38|32.47|31.65|38.12|31.79|31.89|33.3|37.44|37.57|35.94|42.36|36.05|35.18|34.05|30.32|33.14|34.22|31.48|32.68|25.71|27.98|30.81|29.74|30.97|27.93|28.1|33.34|36.09|31.76|29.63|28.17|28.27|24.61|23.66|28.12|25.66|26.05|25.58|||||||||||||||||25.9|27.79|30.52||
2025-07-04 10:56:08|adr_usa_0208|HKTV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:56:09|adr_usa_0209|HIMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.16|6.59|5.15|5.8|5.17|4.4|4.12|5.59|5.8|3.6|1.4|1.71|3.1|3.39|2.52|3.01|3.04|2.39|2.16|2.62|2.17|1.37|1.02|1.58|2.04|1.74|2.1|2.87|6.81|5.89|9.43|13.44|7.45|8.12|6.47|7.38|6.42|6.445|7.53|9.2|9.02|9.64|7.37|7|6.86|8.8|13.17|8.03|7.46|6.31|4.03|3.82|3.03|2.08|2.28|4.99|2.98|3.9|||||||||||||||||5.4|10.08|8.15||
2025-07-04 10:56:11|adr_usa_0210|HDB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.455|1.55|1.514|1.4|1.255|1.6|1.689|2.37|2.615|3.016|2.832|2.77|4.1|4.327|4.189|4.731|4.909|5.625|5.314|5.768|7.377|7.203|8.414|8.084|12.663|11.698|9.844|8.585|5.42|5.431|9.472|9.775|13.834|11.757|13.059|16.645|17.579|14.938|15.434|16.68|12.59|17.175|14.215|17.04|20.135|19.92|21.025|15.26|16.305|16.81|22.7|24.775|25.69|29.28|29.385|30.995|28.985|27.315|31.745|35.865|31.325|35.845|41.94|48.08|48.96|48.59|47.795|50.38|48.17|50.09|61.36|53.47|61.77|54.99|37.2|49.41|||||||||||||||||66.76|61.62|75.39||
2025-07-04 10:56:14|adr_usa_0211|GWPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|35|59.79|68.09|95.3506|80.2|81.76|113.87|100.27|84.52|42.69|89.12|81.77|116.3|124.78|101.2|105.04|120.57|113.64|162.01|146.62|123.02|151.6|181.01|139.41|100.43|104.46|125.46|103.23|||||||||||||||||||||
2025-07-04 10:56:15|adr_usa_0212|GSK|price_second_month|0|3.3744|3.0933|2.812|2.7496|2.7184|3.1245|3.1245|3.187|4.0618|4.6867|5.7803|7.1863|7.4362|7.2488|6.5614|12.3729|12.9978|14.0601|8.936|9.2485|8.4986|7.9986|9.9358|10.6857|10.8106|12.5604|11.998|11.9355|13.3727|14.0601|16.4972|18.9343|20.3715|23.1211|27.2454|27.9953|28.2453|28.1203|24.246|18.8718|18.9968|17.872|20.1216|20.4965|16.2473|19.6217|19.25|20|23.125|23.75|26.625|27.375|26.125|28.5|32.875|33.875|40.25|39.938|45.688|54.313|53.938|55.375|63.5|64.063|56.25|52.938|59.438|48.75|56.313|57.563|57.313|55.31|54.69|52.95|50.81|48.95|40.75|37.89|38|35.05|40.01|38.83|45.88|42.62|42.5984|41.14|42.54|48.22|49.7|48.72|49.57|50.82|55.3|56.78|53.13|56.14|52.18|52.22|52.68|43.91|44.53|46.97|34.44|30.13|33.71|39.1|41.47|37.14|33.46|37.4|38.28|38.61|43.46|42.83|44.48|44.31|44.11|45.49|43.01|44.03|51.77|50.89|52.92|55.94|53.94|49.1|46.45|47.42|44.37|40.93|40.51|38.67|42.37|43.46|37.79|41.48|44.23|40.23|35.06|36.31|40.52|40.5|41.87|40.36|38.64|41.58|45.48|40.53|41.92|39.6|||||||||||||||||34.13|37.59|41.03||
2025-07-04 10:56:18|adr_usa_0213|GSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|20|22.375|24|22.125|10.875|11.625|7.125|4.1875|7.9375|5.25|6|6.1875|5.75|5|5.375|6.25|5.875|7.98|7.5|7.7|9.15|8.95|9.69|9.13|8.6|9.03|8.9|13.44|13.02|15.34|12.97|13.63|16.2|19.69|16.2|16.24|15.4|18.64|19.08|20.5|25.32|30.73|41.15|38.73|36.6|33.45|25.09|20.64|16.15|16.2627|22.15|23.45|20.94|20.61|16.81|18.13|20.72|20.29|20.58|18.34|17.07|19.42|16.7|14.2|17.05|20.67|22.42|22.75|25.22|22.97|18.55|21.97|21.31|24.57|32.74|23.7|25.7|22.36|24.21|26.73|26.91|31.3|26.5235|27.02|27.292|32.73|28.3815|22.05|18.72|21.37|17.28|15.19|15.57|12.61|9.8|10.4|||||||||||||||||||||
2025-07-04 10:56:20|adr_usa_0214|GRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.12|27.36|28|32.4|27.4|22.52|24.84|25.96|15.16|13.4|8.44|6.04|6.76|2.6|2.8|3.88|9|5.84|7.776|7.36|6.16|7.36|7.8|7.44|6.04|5.72|11.2|7.68|6.9604|4.68|5.6|4.2|4.56|3.84|4.12|3.84|3.198|2.4232|2.076|1.96|1.645|1.6875|1.5535|2.5627|2.15|5.4657|13.01|9.59|9.43|37.47|41.555|34.21|20.48|36.5|49.1|88.9|31.99|39.9|28.99|41.78|89.96|||||||||||||||||67.51|56.81|64.46||
2025-07-04 10:56:23|adr_usa_0216|GRFS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8095|4.3117|6.619|8.2|9.619|11.6|14.315|13.5|14.995|17.2|20.69|20.69|19.87|18.62|16.38|16.03|15.36|17.255|15.31|16.53|15.98|15.74|17.4|21.13|20.15|22.41|21.8|22.15|21.56|19.72|19.28|18.06|21|22.95|21.41|20.1|16.76|||||||||||||||||6.99|8.44|8.31||
2025-07-04 10:56:25|adr_usa_0217|GRAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.16|16.17|16.4|12.78|9.19|7.6|4.02|3.15|3.68|6.45|8.18|6.35|2.9|2.99|3.46|3.07|2.45|3.1|3.4|3.29|2.9|3.05|2.49|1.9|2.561|2|2.18|||||||||||||||||0.038|0.0254|0.038||
2025-07-04 10:56:28|adr_usa_0219|GOLD|price_second_month|0|||||||||0.625|0.9063|0.7813|0.8282|1.2344|1.6563|1.75|3|4.5938|5.625|5.375|5.0625|5.1563|4.3438|4.3438|5.4063|4.9375|6.0313|7.9688|9.3125|9.3125|10.8125|9.75|10.125|10.4375|10.875|12.875|13.75|12.375|15.4375|14|17.1875|22.875|25.75|26.375|25.25|24.75|22.625|21|21.75|25.25|25.375|26.375|30.25|31.5|27|30|28.25|25.25|22.75|16.563|19.3125|19.25|13|20|17.6875|17.25|19.375|18|16.3125|18.0625|15.9375|15|16.2|16.5|16.02|15.13|18.05|21.8|16.07|14.67|16.12|17.48|20.21|22.34|20.45|20.7964|20|24.59|24.9|22.99|26.22|26.61|27.37|30.61|33.48|31.44|29.87|29.13|32.52|40.51|51.95|40.29|34.73|29.46|30.2|38.08|34.7|42.69|37.66|42.08|46.76|51.65|52.82|47.76|50.75|52.88|47.73|39.06|38.52|34.53|30.24|21.12|19.15|16.49|20.38|16.11|18.39|11.89|13.02|11.86|6.95|7.34|13.89|16.77|17.01|15.02|18.58|16.54|17.99|13.78|11.52|13.19|10.42|12.75|12.64|12.42|19.38|16.8|19.04|24|29.65|||||||||||||||||||||
2025-07-04 10:56:30|adr_usa_0220|GOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4299|24|29.1|33.11|33.95|45.01|66.08|62.7|69.28|57.72|56.9|61.36|44.08|52.04|34.4|29.3|18.46|6.4|8.18|8.92|21.54|27.38|27.64|21.84|26.24|31.6|28.2|24.72|15.2|14.34|18.08|8.98|10.02|9.54|12.32|10.8|7.18|8.66|9.86|11.96|12.04|9.86|6.92|5.04|2.36|1.8168|0.97|1.544|3.824|3.118|5.862|4.82|6.404|9.05|10.59|7.14|5.6|11.1|15.21|13.16|17.56|15.51|15.72|4.5|6.35|||||||||||||||||||||
2025-07-04 10:56:32|adr_usa_0222|GGB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0004|0.7212|0.641|0.844|1.1966|0.8974|1.1752|0.7158|0.7778|0.5786|0.5641|0.7744|0.9316|1.0932|0.8974|0.7564|0.7521|1.1556|1.5|1.8322|2.2|2.36|3.6667|4.0444|3.9578|3.35|3.9467|4.9033|7.4067|6.845|7.58|7.675|9.51|10.985|10.5|12.785|15.13|25.51|18.64|4.2|5.23|9.31|11.91|16.53|14.46|12.73|13.42|12.18|13.98|10.37|8.64|7.65|10.43|7.93|9.13|8.52|8.36|6.84|7.32|7.96|6.41|6.18|5.77|4.09|3.57|2.99|1.48|1.56|1.03|1.58|2.79|4.18|4.07|2.97|3.7|3.25|5|4.56|3.8|3.9|4.22|3.4|3.05|3.95|3.74|2.24|3.59|||||||||||||||||3.36|2.83|2.63||
2025-07-04 10:56:34|adr_usa_0223|GGAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9375|17.625|15.9|9.5|4.81|1.36|0.75|0.76|1.45|2.52|2.74|3.95|5.81|8.44|4.95|4.8|7.23|9.02|8.75|8.2|7.16|7.48|6.17|6.1|7.66|11.12|10.4|7.99|7.3|6.8|5.64|4.47|1.7|1.97|2.88|3.58|5.68|4.81|5.15|8.69|16.18|15.01|11.12|11.9|6.69|6.88|4.89|4.91|4.68|5.86|5.62|7.07|12.65|9.9|12.26|12.98|15.8|19.67|21.14|20.75|25.84|28.35|26.86|30.46|29.11|31.8|42.2|44.96|57.05|67.57|43.49|18.82|26.54|34.78|26.6|10.84|12.74|12.64|9.53|10.66|||||||||||||||||56.44|57.22|58.05||
2025-07-04 10:56:37|adr_usa_0224|GFI|price_second_month|0|14.0958|15.8175|13.4502|16.5169|16.4093|13.6654|12.1052|10.0608|10.7602|7.9625|6.8327|8.3391|5.8105|5.9719|6.7789|7.6397|9.8456|11.7824|10.8678|9.469|9.2538|7.5321|7.8549|8.2853|7.6935|8.7157|12.0514|10.7602|9.469|10.7602|9.3614|9.2538|9.8994|9.0386|11.1906|9.2538|9.7918|8.6081|6.2409|6.6713|11.2982|9.0386|9.5766|10.2222|10.1146|12.697|12.2666|11.2982|11.8362|12.697|9.0386|13.1274|12.7512|11.083|9.8994|9.8994|7.3169|6.4561|5.7571|5.7029|5.2725|2.9053|4.3041|3.0671|2.7707|3.1205|3.8199|3.9275|3.3895|3.1205|2.4748|3.4433|3.4691|3.7187|3.9597|7.5149|11.9911|10.1318|9.2365|10.9237|9.7961|11.5521|11.7932|10.7516|10.074|10.4503|12.1547|10.3986|9.4604|9.8649|12.8692|19.1359|18.8605|17.113|16.4674|15.1762|14.9093|13.05|14.1604|12.215|11.1303|7.8334|7.0759|8.7631|11.6899|10.39|12.7228|9.8908|11.8362|12.1203|14.367|15.4172|14.1518|14.2637|14.5822|13.2307|11.4058|10.6052|10.5708|8.29|6.07|5.15|4.01|3.69|3.54|4.84|4.1|4.65|3.41|3.23|2.53|4.27|3.52|5.03|3.07|3.09|3.58|4.46|4.23|3.92|3.57|2.49|2.93|4.13|4.46|5.94|5.35|5.93|7.72|13.03|||||||||||||||||14.49|17.97|23||
2025-07-04 10:56:40|adr_usa_0226|GENE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|66.25|65|91.25|70|990|312.5|410|225|157.5|260.8|185.2|161.2|105.8|62|35.6|36.4|32.18|56.4|55.2|60.58|136|93.8|90.8|||||250|170|168.6|146|180|145|91.4|71.4|90|75.2|64.1|39|39|18.2|41.2|31.12|28.6|24.82|22.2|15.898|14|58|153.2|101.2|65|80|107|65.6|44.6|53|57.6|44|36.4|34.8|21.2|13|7.726|25.84|16.68|8.4804|9.68|8.92|9.76|8.24|8.56|4.56|4.32|3.2396|3.88|6.68|4.68|4.8|4.3116|3.48|2.5276|2.21|1.8873|3.71|2.04|4.1|||||||||||||||||||||
2025-07-04 10:56:42|adr_usa_0227|GAME|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:56:44|adr_usa_0228|FWP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.65|236.6|184.17|143.71|97.79|142.59|133.14|153.65|191.6908|135.66|186.9|28.14|19.74|18.83|21.56|7.7|9.695|7.07|6.72|5.81|6.4|6|6.52|||||||||||||||||||||
2025-07-04 10:56:45|adr_usa_0229|FORTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.375|39.375|28.375|25.5|27.375|23.375|25.5|35|71.625|50.875|50.3125|38|28.75|26.15|17.2|14.231|12.09|9.72|11.32|9.72|7.58|10.6|11.77|16.25|20.6|18.95|15.84|16.44|17.77|14.678|12.24|10.57|10.3|11.8|10.7|10.3|13.1|14.4|12.64|14.16|12.25|12.035|10.78|5.8199|4.32|6.15|8.55|11.23|12.29|11.97|13.14|15.73|18.495|17.8|16.19|16.25|15.84|15.99|13.76|16.16|18.2|21.58|24.12|24.96|24.79|30.46|26.94|24.97|22.78|27.3425|34.14|27.96|29.41|33.5|40.1701|39.38|39.79|41.7|38.33|40.05|38|35.4|41.0103|36.78|41.6|48|63.17|70.11|68.01|76.0801|99.06|||||||||||||||||85.25|94.59|110||
2025-07-04 10:56:48|adr_usa_0230|FMX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.7083|8.8333|11.4167|11.0208|12.75|14.7708|10.6875|14.8958|12.5833|10.52|14.6033|12.88|11.05|13.1833|14.6333|12.8567|11.7367|10.4133|12.8333|12.4633|11.5|15.0167|14.1509|14.41|15.1333|18.6733|17.85|22.3366|22.73|28.9966|29.1566|31.5733|35.2|36.86|39.5766|34.17|30.32|40|46.7|47.38|26.76|24.57|33.36|36.88|45.69|41.6|41.26|48.7|54.8|53.25|61.98|67.76|64.02|75.18|79.38|83.55|94.49|112.68|107.37|94.38|91.7|85.62|96.88|95.38|96.79|89.16|90.6|90.83|99.95|90.8|89.32|92.18|79.39|80.54|92.9|100.45|90.06|92.3|84.94|96.96|87.08|92.72|97.76|91.36|92.27|81.39|68.85|59.45|||||||||||||||||89.39|94.08|106.53||
2025-07-04 10:56:51|adr_usa_0231|FMS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.5625|14.6875|14.219|10.7815|11.8125|11|9.5625|9.4688|10.875|8.75|12.125|12.9375|11.8125|13|14.4688|13.8438|13.6|11.83|13.45|10.85|8.65|9.255|5.45|7.525|7.05|8.025|8.115|9.99|11.415|11.875|12.21|12.985|14.195|13.16|14.22|15.79|18.285|18.6|22.055|22.34|24.545|24.225|23.97|27.56|26.325|27.9|26.485|22.295|21.495|20.67|21.84|27.145|25.02|23.785|28.765|29.43|32.245|34.88|34.03|32.99|35.16|33.39|35.625|33.38|34.7|34.28|33.52|34.99|36.54|32.98|34.78|36.97|36.78|42.25|40.85|40.75|42.29|42.37|44.64|38.51|41.64|45.81|46.64|48.92|52.82|50.42|51.31|39.17|38.79|38.08|33.6|36.76|38.34|40.92|43.51|||||||||||||||||22.02|24.21|28.4||
2025-07-04 10:56:54|adr_usa_0232|FLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.23|15.25|11.35|6|3|6.97|8.46|8.9|9.52|12.05|11.3|13.545|13.38|13.67|11.86|11.36|13.2|12.4|13.43|12.18|13.57|16.08|12.85|15.34|15.29|13.74|14.83|13.57|14.7|15.09|12.3|13.36|11.92|11.42|12.05|13.77|14.16|12.7|13.09|13.63|12.76|14.59|13.8|12.16|11.69|16.27|18.27|19.52|18.82|8.57|7.13|||||||||||||||||||||
2025-07-04 10:56:56|adr_usa_0233|FLML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:56:56|adr_usa_0234|FENG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|5.44|7.09|5.12|3.89|3.21|3.81|4.9|8.7|9.47|11.1|10.37|10.29|8.89|7.34|7.44|3.95|4.62|3.75|3.99|3.6|3.78|3.84|2.96|4.73|6.66|5.18|5.5|4.91|3.55|3.6|3.44|3.09|3.21|1.82|1.39|1.54|||||||||||||||||2.48|2.25|2.25||
2025-07-04 10:56:59|adr_usa_0236|ERJ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|36.24|41.5|29.26|18.52|23.99|23.0292|17.65|14.49|10.38|14.72|18.4|29.42|29.1|25.46|27.28|27.97|32.31|30.3|35.73|38.5|38.66|33.66|36.41|41.6|46.23|48.18|42.26|43.58|45.52|41.89|32.53|14.47|11.49|18.73|22.14|21.27|22.01|22.18|23.89|29.12|34.13|32.29|23.57|24.37|30.63|29.08|27|26.49|32.97|35.79|33.42|30.95|32.99|36.06|39.9|36.93|36.79|30.47|24.48|30|29.84|20.82|17.47|19.36|23.75|20.28|21.53|19.3|27.6|23.66|19.45|21.99|20.52|19.24|18.1|16.88|17.83|5.5|5.14|||||||||||||||||38.23|47.65|45.99||
2025-07-04 10:57:02|adr_usa_0237|ERIC|price_second_month|0|||||||||||||||||||||||||||4.0508|4.2891|6.4063|6.3438|5.0586|5.6055|5.0586|4.5508|2.9492|3.1836|3.9648|3.6328|4.1016|4.7852|7.0508|7.168|6.1719|6.875|7.8516|8.457|8.6719|8.8867|11.4746|13.3594|14.8438|13.75|14.4141|14.4141|19.2969|19.7168|22.2656|26.0547|25.2734|28.3203|34.8438|26.7969|34.5313|32.5|33.6719|40.7031|60.2344|120|102.5|102.5|56.875|41.4063|32|24.9|27.3|21.1|11.1|3.65|4.915|3.245|5.2|7.74|8.125|14.505|13.995|13.52|16.625|14.665|15.715|17.455|16.29|17.05|16.015|16.7|19.435|17.88|18.99|18.605|12.23|10.75|13.52|11.42|7.12|8.16|9.31|9.58|9.74|10.01|10.04|9.63|10.32|12.84|14.84|11.2|10.63|9.98|8.48|9.3|9.39|12.21|11.67|11.78|12.51|12.91|12.45|12.49|12.59|12.93|11.26|9.76|9.69|9.175|7.73|7.12|5.12|6.45|7.24|5.83|6.25|6.62|7.21|8.41|8.39|9.07|9.67|7.84|9.04|8.04|9.14|11.65|||||||||||||||||8.14|8.24|8.46||
2025-07-04 10:57:05|adr_usa_0241|ELP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.438|12.75|10.063|5.375|8.8125|4.5|8.25|6.875|7.4375|9.375|7.75|9.75|7.75|9.3|6.85|6.95|5.9|7.3|6.01|3|2.05|2.18|3.33|2.99|4.16|3.87|2.85|3.5|4.32|4.91|5.39|5.73|7.76|10.95|8.61|10.55|11.13|11.77|13.71|15.4|15.47|16.22|17.71|17.77|11.09|9.15|13.23|15.04|20.23|22.07|18.23|22.24|24.27|24.1|26.55|21.77|19.17|24.19|20.71|19.98|13.26|15.26|16.77|12.06|13.26|10.41|14.83|17.22|13.88|11.01|11.35|8.18|7.85|5.79|6.54|10.18|8.56|11.15|8.63|9.36|7.51|7.61|6.3|5.05|8.2|9.29|11.48|12.98|14.43|17.33|11.77|10.86|||||||||||||||||6.47|6.66|8.98||
2025-07-04 10:57:14|adr_usa_0243|EDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9325|11.64|14.0475|20.9475|14.7425|18.5025|18.625|12.645|12.6|13.0375|16.75|17.8225|19.8375|23.55|24.3775|26.0475|26.8525|29.675|31.1275|28.19|23.82|25.78|11.42|17.31|16.72|18.8|22.19|26.47|29.44|26.61|19.55|21.4|18.29|26.52|23.62|26.06|28.89|39.95|41.78|53.06|47.55|66.91|80.23|88.93|92.09|88.47|93.96|54.22|65.9|94.54|97|120.9|121.55|120.04|146.9|170.53||||||||||||||||62.6|48.76|48.85|51.48||
2025-07-04 10:57:17|adr_usa_0244|EDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|23.04|19.95|17.13|10.64|3.7|3.51|5.2|5.64|7.35|7.25|7.14|6.45|10.74|11.05|9.25|7.51|6.4|5.86|2.3|2.51|1.71|2.42|2.49|2.21|5.88|6.3|9.09|10.32|12.88|13.32|14.86|13.11|17.78|16.12|13.44|17|26.6|34.3|31|35.29|44.2|58.22|47.93|26.44|25.75|26.81|18.1|6.26|4.53|5.21|3.48|3.495|||||||||||||||||39.98|34.56|33.04||
2025-07-04 10:57:19|adr_usa_0245|EDAP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6|5.375|3.5|1.75|1.438|1.563|1.813|1.625|2.625|1.5|1.031|0.938|1.5|2.9|2.03|1.62|2.15|2.04|1.8|1.22|1.7|1.9|1.65|1.48|1.8|2.7548|2.11|2.53|4.14|4.16|3.8|3.87|7.95|8.08|7.41|6.37|8.05|6.4|6.35|4.6|4.1|3.71|2.9599|1.93|2.06|1.4|1.37|3.25|2.37|2.35|2.25|4.58|4.1|3.77|2.3445|1.87|2.25|1.85|2.07|1.73|4.24|3.9|2.42|2.55|3.37|3.45|1.61|1.98|3.8|3.15|3.65|5.5|3.58|3.33|2.94|3.01|2.82|2.81|2.94|3.09|2.41|2.44|3.02|2.8|2.82|3.27|3.17|4.82|3.83|2.71|3.3|||||||||||||||||2.44|2.5601|1.78||
2025-07-04 10:57:22|adr_usa_0246|EC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|15.85|21.38|27.4|26.47|26.23|26.97|38.73|40.17|39.73|45.47|43.47|41.23|56.67|60.12|58.71|58.22|57.66|44.44|46|40.42|33.74|36.7|34.57|20.29|16.72|14.93|8.8|8.79|6.84|9.28|8.86|8.56|9.01|9.13|9.09|11.74|17.51|21.78|22.67|19.21|19.8|16.61|15.3|18.05|19.13|10.63|11.6|||||||||||||||||8.03|9.88|8.47||
2025-07-04 10:57:25|adr_usa_0247|EBR.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|12.02|13.03|14.56|15.7|14.33|14.65|15.72|17.5|18.28|13.38|12.8|15.68|8.71|9.99|3.97|6.16|5.03|3.95|4.52|3.96|4.43|5.47|3|2.41|2.93|1.94|2.99|2.53|3.37|8.85|8.65|7.75|5.25|6.85|6.79|8.44|4.15|4.46|7.34|10.58|8.48|10.39|8|8.34|5.89|7.02|||||||||||||||||6.34|7.22|8.29||
2025-07-04 10:57:27|adr_usa_0248|EBR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.375|7.875|9.625|8.75|9.375|5.85|6.9|7|7.87|6.5|2.95|2.65|2.3|3.45|3.25|6.4|5.05|4|6.55|8|7.05|7.05|6.15|8.7|10.687|13.6|||11.9|12.9|11.9|14.7|16.1|16.15|18|11.57|10.42|12.65|14.42|16.57|13.75|12.72|12.73|13.38|14.02|14.43|10.15|8.88|11.15|6.36|7.74|3.27|3.23|2.83|2.03|2.56|2.06|3.05|3.21|2.39|1.85|2.38|1.28|1.51|1.5|2.12|5.58|7.54|6.76|4.25|6.61|6.22|6.99|3.86|3.75|6.64|9.43|8.4|11.04|8.12|8.65|5.36|5.76|||||||||||||||||5.71|6.52|7.33||
2025-07-04 10:57:30|adr_usa_0249|E|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|18.1|17.9|20.552|21.352|21.652|22.752|23.752|23.176|27.7|23.15|23.75|23.775|25.45|25.075|21.65|20.775|21.925|23.75|24.5|25|26.44|25.488|22.86|26.72|30.96|30.984|28.188|29.36|32.464|30.44|34.128|38.568|40.612|40.4|49.3|50.428|51.312|57.428|54.48|57.79|59.38|62.7|64.81|63.24|70.01|63.64|70.05|67.82|84.14|65.15|39.36|40.01|48.31|45.32|50.88|46.6|36.64|39.65|42.48|49.61|45.93|39.23|40.62|46.79|40.14|44.03|45.4|45.71|46.89|46.9|48.35|47.71|50.25|49.55|41.28|37.27|36.95|33.29|31.67|26.4|29.84|30.41|27.04|30.94|33.63|31.35|33|33.17|37.31|37.87|31.97|34.24|31.52|30.2|30.95|25|18.08|19.08|||||||||||||||||28.18|28.97|29.56||
2025-07-04 10:57:33|adr_usa_0251|DRD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85.63|87.5|57.5|30|17.19|23.13|30.63|17.8125|28.75|22.8125|20.9375|15|18.9063|16.875|10.1563|11.25|6.25|8.4375|11.8|9.8|12|23.5|51.99|29.6|30.4|38.2|25.2|25.8|27.5|32.2|29.3|18.5|17.3|15|11.3|10|14.4|15.3|16.2|13.2|11.6|7.6|8.5|5.14|8.24|11.77|8.24|5.335|4.51|9.45|10|7.4|5.25|6.37|4.6|4.18|4.89|4.59|5.14|5.38|6.32|7.71|6.25|5.74|7.69|7.94|5.12|5.9|4.06|4.17|2.61|2.66|2.42|2.12|1.73|1.2|1.62|3.41|4.65|5.21|4.17|6.37|3.29|3.34|3.53|3.03|2.54|2.13|2.25|2.11|1.73|4.32|4.13|6.1|9.01|15.15|||||||||||||||||9.74|11.01|15.01||
2025-07-04 10:57:35|adr_usa_0252|DQ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.85|54.8|28.95|11.05|16.3|6.15|4.75|3.8|11.91|7.93|9.55|38.4|43.31|25.3|33.67|32.24|20.6|22.23|11.58|15.49|17.99|24.87|24.68|20.02|24.79|21.81|25.05|52.01|49.14|57.15|35.13|26.12|39.85|36.57|51.52|37|71.03|52.51|133.37|||||||||||||||||20.03|20.25|13.36||
2025-07-04 10:57:38|adr_usa_0253|DL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|4.9|5.44|7.99|6.9|6.8|4.39|4.44|4.76|4.05|3.48|2.2|2.62|3.4|3.37|3.01|4.25|4.47|6.15|9.77|16.22|24.71|17.63|15.43|17.96|16.78|15.81|9.99|14.99|12|10.75|11.46|13.27|10.05|9.1|7.07|8.92|9.41|7.75|9.02|7.67|7.27|5.8|4.25|7.64|8.35|6.96|8.89|||||||||||||||||||||
2025-07-04 10:57:39|adr_usa_0254|DEO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||29.703|30.594|29|38.797|37.906|38.906|39|49.25|48|46.875|43.25|43|41.4375|37.625|30.75|33|34.5625|40.4375|40.55|42.36|41.55|43.45|47.1|50.16|45.85|42.7|38.55|43.06|42.75|49.44|55.1|53.44|49.95|55.66|57.22|59.35|56.8|58.58|61.7|66.15|72.92|76.31|79.43|85.39|83.65|89.32|82.1|78.46|74.1|55.21|48.95|54.14|62.03|68.93|65.65|60.01|65.5|73.78|77.06|81.69|78.44|81.91|95.75|95.35|108.6|117.66|118.52|123.16|123.54|128.75|125.3|129.55|119.39|118.42|118.85|111.95|106.37|115.35|103.8|109.51|112.96|100.95|114.31|121.74|132.94|137.62|135.64|145.04|141.15|143.49|157.41|169.98|171.28|164.07|161.43|144.75|137.33|||||||||||||||||119.36|108.82|109.02||
2025-07-04 10:57:42|adr_usa_0257|DBVT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.45|23.75|39.21|34.49|26.03|32.26|34.58|36.52|36.08|33.2|43.93|22.5|21.36|23.3|22.24|15.1|7.79|9.4|9.07|7.81|9.42|4.55|2.15|||||||||||||||||3.9|4.45|8.35||
2025-07-04 10:57:44|adr_usa_0260|CYOU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:57:45|adr_usa_0261|CX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5847|8.0797|7.3552|8.1676|7.1356|7.4018|9.6044|9.0634|8.4943|8.6769|10.8374|8.5891|7.8865|6.376|7.7811|8.7788|8.8034|10.4404|10.2543|9.9416|10.9393|13.7004|13.444|15.5482|20.0167|21.6959|20.7544|20.5155|22.7989|23.895|24.8224|22.3985|20.101|19.3773|22.3914|14.2414|3.5129|3.9626|6.6746|9.2652|8.571|6.9489|7.9134|5.8134|6.8697|6.8849|6.8046|4.0701|3.4142|6.5359|4.8165|6.4521|7.4302|8.622|9.6935|10.1893|9.2917|11.4544|11.5747|11.4503|11.1213|8.8544|9.4952|6.324|5.4549|4.9186|6.1154|8.125|7.5385|8.6731|8.43|9.13|7.84|7.2|5.97|6.96|4.66|5.01|4.19|3.11|3.79|3.74|2.04|3.5|||||||||||||||||5.57|6.2|6.85||
2025-07-04 10:57:47|adr_usa_0262|CUK|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6445|15.238|17.9344|11.2766|19.0579|22.6032|18.2257|24.8835|23.0443|24.78|30.5|33.4|44.62|45.55|48.59|52.98|60.69|51.54|55.29|51.28|56|49.59|39.55|48.38|54.62|50.37|46.75|46.06|37.62|38.73|33.97|25.09|18.15|25.81|28.18|32.24|37.3|43.81|33.45|44.06|49.48|38.84|36.18|36.14|30.04|31.85|33.51|38.74|40.93|34.91|38.56|34.89|41.62|38.88|36.13|37.74|44.56|47.58|54.28|55.08|51.54|50.94|46.14|46.73|54.37|59.62|66.9|66.18|71.67|66.76|58.41|56.05|55.54|52.44|45.93|40.35|42.71|13.92|12.32|13.38||||||||||||||||20|25.17|16.62|27.2||
2025-07-04 10:57:50|adr_usa_0266|CS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.5|23.875|20.75|26.875|27|26|31.625|30.625|37.375|45.5|56.375|55.125|42.75|39.5|44.75|46.5|47.375|44|46.875|55.875|44.75|45.75|46|43|40.3|33.99|37.36|25.34|22.58|20.18|27.35|31.84|33.35|37.2|34.6799|30.97|39.06|42.82|40.05|42.44|49.58|56.5|56.45|55.37|65.02|75.79|75.68|64.65|57.17|48.92|52.29|45.85|26.87|24.33|43.66|49.47|54.78|45.24|38.98|43.88|39.29|44.12|40.74|27.91|21.8|27.53|20.34|19.12|22.61|27.37|29.3|29.35|28.39|31.05|29.26|28.13|26.18|24.34|26.76|26.89|21.58|13.56|14.1|12.75|13.93|15.09|14.36|14.64|16.57|18.36|16.6|15.05|11.79|11.75|11.64|11.68|13.27|11.28|8.77|11.11|||||||||||||||||||||
2025-07-04 10:57:52|adr_usa_0267|CRTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.09|31.89|30.13|40.35|44.69|48.11|42.42|39.57|37.17|44.4|36.88|41.27|44.75|52.43|47.51|31.84|29.99|24.47|25.45|23.3|27.47|19.17|18.37|17.09|12.8|10.07|13.56|||||||||||||||||40.78|38.81|25.46||
2025-07-04 10:57:54|adr_usa_0268|CRH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|10.9375|15|18.25|17.75|22.375|19.875|17.5|18|17.2656|14.4375|19|17.4|17.251|15.65|16.95|17.7|15|13.38|12.6|15.1|18.43|17.98|21.51|21.22|22.75|24.91|28.8|26.25|26.78|27.17|34|33.75|34.98|38.74|42.44|48.91|41.19|35.41|38.58|37.44|25.28|22.5|20.79|24.12|25.56|26.51|24.13|21.89|19.62|19.23|22.6|21.48|18|16.55|21.38|17.97|17.46|18.31|21.54|21.57|22.06|25.3|27.73|28.28|23.85|23.45|28.01|27.28|30.79|28.8|25.05|30.26|33.85|33.47|33.77|36.48|34.64|35.12|33.1|36.98|33.69|27.74|30.51|31.83|33.62|37.36|33.88|30.84|39.94|||||||||||||||||102.27|102.52|91.16||
2025-07-04 10:57:58|adr_usa_0269|CRESY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0726|21.6639|17.7252|17.609|15.8717|15.0604|12.5117|9.7313|9.963|9.7313|9.0941|7.9936|8.1094|7.9936|7.704|8.457|8.4616|9.0362|5.7646|6.0241|5.6998|4.8657|4.8193|7.4143|7.6646|8.1094|13.9946|10.4264|9.7415|10.9361|13.8833|14.9213|12.002|10.8064|10.241|13.0678|13.3384|12.3263|15.6164|18.4246|21.2115|18.5822|21.3811|16.9603|14.597|10.204|5.6534|6.8583|8.4338|10.621|13.3921|11.9185|11.4088|12.2985|15.8667|15.8111|15.7879|12.6831|10.1947|12.4932|6.8305|7.4977|7.9148|7.8499|7.4607|7.4421|10.1854|8.165|11.6961|11.2976|10.9269|10.2781|12.938|8.8138|11.7332|9.6757|11.4551|15.8296|15.205|18.2684|19.0529|17.6426|20.1924|19.221|15.3918|13.5238|11.0558|12.4488|9.7895|5.8932|5.67|5.07|3.45|3.31|||||||||||||||||12.93|10.62|11.97||
2025-07-04 10:58:01|adr_usa_0270|CPL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:58:01|adr_usa_0271|CPAC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.11|9.28|12.66|13.51|12.75|12.4|10.76|9.48|8.8|9.3|8.49|8.26|7.51|5.8|6.5|6.34|9.02|9.75|9.03|9.24|11.5|12.17|12.51|12.06|11.88|10.82|9.38|9.88|8.6495|8.19|9.45|8.9|6.9992|7.91|||||||||||||||||5.75|5.84|6||
2025-07-04 10:58:04|adr_usa_0275|CMCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|17.55|19.25|32.97|16.91|19.54|15.7|11.07|12.86|10.16|9.69|12.01|9.4|12.5|14.22|13.84|10.05|6.35|7.39|4.5|3.76|3.44|3.06|2.82|1.94|||||||||||||||||5.78|5.29|4.57||
2025-07-04 10:58:06|adr_usa_0278|CIG.C|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4982|8.3893|8.2352|8.6614|8.6115|5.215|4.5575|5.6685|6.6548|8.2533|6.9779|5.9831|6.4167|7.5504|7.3804|8.4347|8.0096|8.0379|11.1045|10.3662|11.3086|8.028|8.1555|7.8962|6.1928|5.9023|5.5101|7.4|8.5|5.89|4.809|5|2.08|1.7|1.5799|1.7016|2.6801|2.954|4.39|2.43|2.93|2.18|2.19|2.21|1.66|3.28|4.25|4|4.14|3.34|3.45|1.985|2.04|||||||||||||||||2.42|2.63|3.03||
2025-07-04 10:58:09|adr_usa_0279|CIG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.0639|2.1486|3.3288|3.1563|3.6396|3.876|4.9079|5.5201|5.8853|5.8525|5.0955|3.8899|2.3051|3.0621|1.5456|2.5574|1.8101|2.2141|2.017|1.9108|2.2141|1.6075|1.9248|1.1513|1.3031|1.4602|1.8392|1.6393|1.1135|0.7943|0.777|1.2607|1.3548|1.9684|2.1874|1.7395|2.2938|2.8629|3.1982|3.7401|4.3699|5.0281|6.4286|4.7386|5.1333|5.6207|5.9288|7.3176|7.0522|7.776|7.0633|8.9517|8.1716|5.9943|5.1726|6.2622|6.9154|8.5105|7.7485|7.482|8.5871|8.893|8.7784|9.9395|9.851|9.1377|11.8868|11.2138|11.0641|7.9662|7.7449|7.6534|5.8392|6.133|5.5613|6.7427|8.2506|5.3019|4.4183|4.3414|2.017|1.6424|1.4407|1.4311|2.5645|2.1611|3.1696|2.1995|2.5261|1.9594|2.4012|1.9306|1.7193|3.1024|3.6691|3.5922|3.4098|2.9103|2.9103|1.9114|1.96|||||||||||||||||1.95|1.86|1.87||
2025-07-04 10:58:11|adr_usa_0280|CIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.375|18.75|19|18.75|17|18.125|17.875|17.125|14.25|12.25|13.5|9.0625|4.875|4.25|6.25|4.875|4.25|2.875|3.063|4.25|1.9375|2.89|1.82|1.45|1.59|2.05|2.15|1.96|1.95|2.52|4.48|4.8|4.76|7.3|6.2|6.76|11.99|15.86|14.15|21.92|25.99|31.42|26.79|28.7|29.1|29.37|27.82|30.13|35.48|33.71|36.81|32.29|20.06|17.58|28.45|34.41|43.62|44.52|45.64|58.31|62.35|54.63|63.97|65.78|54.66|63.9|60.88|57.34|63.15|68.65|62.05|57|50.04|45.57|54.54|64.33|55.27|44.08|41.84|34.6|29.73|28.91|34.9|39.05|32.96|37.35|44.28|44.09|39.5|42.18|45.56|43.47|40.73|45.6|45.52|49.8|51.1|47.48|24.27|26.48|||||||||||||||||32.7|41.72|41.43||
2025-07-04 10:58:14|adr_usa_0281|CHU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|19.875|14.92|15.45|12.9|11.45|9.72|9.21|7.24|7.7|6.77|5.93|7.01|9.06|13.18|7.3|7.34|7.5|8.46|7.85|8.08|8.17|8.62|8.68|9.04|11.11|12.63|15.14|18.18|18.78|21.23|22.79|17.85|11.88|8.72|12.02|13.94|13.66|11.51|11.67|13.86|13.34|16.86|20.35|20.77|20.84|18.09|14.87|16.63|15.12|14.23|14.74|15.05|15.82|13.03|15.09|17.18|14.53|16.91|17.83|13.09|12.7|10.85|10.7|11.42|11.56|12.1|13.83|14.59|15.17|12.76|14.08|11.68|11.1|11.79|10.48|9.94|9.07|8.02|5.73|8.27|||||||||||||||||||||
2025-07-04 10:58:16|adr_usa_0282|CHT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6699|14.3433|13.7456|14.5653|17.0924|18.689|16.7851|16.1789|14.9238|16.1362|17.5364|14.8214|16.0167|16.4521|16.2216|16.1533|18.0316|20.7175|23.5255|23.0184|17.9886|16.7955|21.375|21.3|22.1875|23.25|24.075|24.8625|30.1375|29.44|32.7|35.74|32.96|31.6|30.43|30.12|31.89|31.35|31.8|30.98|30.92|29.88|32.01|31.18|30.09|30.66|32.32|29.2|30.47|31.33|33.91|36.26|33.63|32.86|35.75|34.08|34.6|36.79|36.03|35.13|34.76|34.52|35.53|34.05|37.25|36.05|36.72|37.14|||||||||||||||||38.09|38.88|43.48||
2025-07-04 10:58:19|adr_usa_0283|CHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.516|7.0938|9.9688|8.7344|10.8906|15.6406|26.2813|38.6563|36.2188|39.8125|26.5|28.65|25.11|16.94|17.67|14.9|16.13|14.75|13.61|11.78|11.54|12.73|14.61|17.51|14.35|13.63|16.32|16.17|18.26|21.91|24.71|24.11|25.51|32.57|41.43|49.01|45.58|56.7|82.6|75.21|74.05|58.26|42.76|44.62|46.9|54.07|48.93|49.01|46.95|51.32|49.94|47.48|44.48|50.7|48.52|52.71|52.82|54.02|54.67|55.15|54.33|53.6|52.74|47.93|49.43|61.94|60.77|67.75|68.58|59.82|58.46|53.57|55.18|61.21|54.18|55.26|55.75|53.22|50.59|46.49|46.2|47.57|48.08|53.28|45.62|41.31|38.96|39.82|35.01|38.38|||||||||||||||||||||
2025-07-04 10:58:20|adr_usa_0284|CHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.64|26.7|30.9|36.88|30.22|31.63|36.83|37.7|34.74|38.31|34.45|37.47|32.16|35.22|42.96|49.51|52.76|51.98|81.44|77.94|71.06|50.59|34.58|36.24|47.16|49.9|46.68|42.34|44.6|48.06|50.04|56.15|59.94|61.5|58.74|58.73|47.38|51.56|54.5|51.69|48.63|51.85|53.31|45.12|50.18|55.31|61.33|64.81|71.22|53.18|50.96|48.11|48.05|51.98|46.96|47.81|49.35|48.54|48.85|44.52|46.98|48.02|52.98|55.68|48.87|45.4|39.08|40.6|32.82|35.1|||||||||||||||||||||
2025-07-04 10:58:23|adr_usa_0286|CEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|18.97|18.45|21.45|26.8|28|25.93|26.88|26.85|33.75|38.46|42.15|35.12|46.64|56.7|54.95|54.8|72.1|66.51|84.76|75.76|88.72|87.24|83.37|92.51|104.89|177.06|168.14|183.95|142.05|80.33|88|124.81|131.74|162.59|158.54|150.65|166.5|225.18|218.99|250.58|188.44|181.29|221.85|185.14|194.5|208.94|198.64|176.28|198.28|202.29|160.07|176.65|195.07|143.93|145.09|160.06|101.16|107.01|103.85|119.44|124.17|125.89|122.65|114.9|115.82|135.34|145.21|162.78|160.62|161.8|177.59|165.26|147.48|152.92|158.15|113.43|116.02|||||||||||||||||||||
2025-07-04 10:58:24|adr_usa_0287|CEA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|9.469|7.219|5.0315|2.1875|4.2813|2.7813|4.125|6.0938|6.6563|4.6875|5.9375|7.9375|7.4063|8|8.175|5.7|6.25|7.265|8.6|7.95|6.625|6.925|6.325|7.55|8.27|11.39|9.435|10.15|11.5|10.25|8.78|8.195|7.825|8.4|7.05|7.09|9.225|17.125|20.75||47.955|33.615|22.26|9.91|6.185|6.905|9.5425|15.425|19.095|18.84|21.43|25.98|29.31|21.82|22.28|24.55|19.94|19.44|15.44|16.82|17.17|21.41|17.82|15.81|20.3|19.36|15.43|16.79|24.85|24.35|35.56|26.11|29.47|23.76|26.89|27.36|23.25|26.879|29.38|27.08|30.0471|39.79|38.3|31.29|31.52|31.63|28.55|24.08|25.48|24.7|17.22|19.65|||||||||||||||||||||
2025-07-04 10:58:26|adr_usa_0288|CCU|price_second_month|0||||||||||||||||||||||||||||||||||||||||6.3335|7.1314|8.7272|10.7719|10.9215|9.6748|9.575|10.3729|8.428|10.0737|8.4779|8.7272|8.2784|9.0827|8.0354|7.68|7.7111|9.4753|10.4228|10.7719|18.0778|19.1251|17.9532|18.6513|23.9375|26.3562|27.9521|32.0663|26.6804|29.8721|28.8747|20.1474|22.8005|24.3245|20.0557|18.6434|18.5995|21.2397|13.6364|17.3388|14.566|16.2376|18.001|16.6805|17.1712|15.8387|13.3691|13.4369|13.2774|11.6616|13.2853|12.9901|11.2905|12.2879|11.5858|14.0274|14.4463|15.32|14.8652|14.3226|12.7667|13.9715|13.8|11.3424|10.6283|12.9422|12.9821|14.3825|15.4317|16.3134|23.1157|22.4335|21.6036|23.2194|22.8643|22.8324|28.6931|25.9204|25.9682|29.2836|32.6049|26.6006|26.3413|24.28|22.47|23.56|21.65|20.65|19.11|22.28|22.22|22.3|19.51|21.82|21.15|19.89|23.73|26.35|27.4|25.48|27.86|25.36|26.4|25.98|28.72|26.81|22.6|18.51|15.94|14.01|13.2|||||||||||||||||11.46|13.95|13.63||
2025-07-04 10:58:29|adr_usa_0290|CCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|6.11|6.84|7.5|6.69|3.91|3.78|3.45|3.88|3.33|3|4.44|4.16|4.11|5|5.39|8.45|7.36|8.01|7.2|7.05|6.81|4.51|4.52|4.732|3.93|4.23|4.5|4.85|3.62|4.04|3.96|2.62|4.1|3.4|3.72|3|2.5|2.54|2.6953|2.5973|1.5|1.96|||||||||||||||||5.09|5.19|7.3||
2025-07-04 10:58:31|adr_usa_0291|CCIH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:58:32|adr_usa_0292|CBD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.375|8.31|11.63|10.3125|11.5|7.4375|11.5|11.625|9.125|9.125|5.75|10.4688|10|12.625|16.4688|15.0313|17.2188|16.8438|16.975|13.05|9.775|8.995|11.255|10.55|7.505|7.8|6.475|7.65|9.515|9.97|11.09|6.685|10.575|12.16|12.875|10.85|12.165|16.08|19.25|16.375|13.49|15.375|15.865|16.5|14.25|15.155|19.66|23.525|21.535|16.7|12.325|17.68|24.105|32.87|36.045|29.15|33.57|40.98|37.11|40.5|41.46|32.14|46.76|39.95|42.51|44.64|48.53|56.83|39.32|49|41.22|46.22|49|39.8|32.33|29.85|16.97|14.17|10.79|11.14|16.26|15.94|19.23|21.39|23.52|22.85|20.79|20.38|19.96|21.73|25.98|21.44|22.42|18.53|18.44|11.34|11.54|||||||||||||||||||||
2025-07-04 10:58:34|adr_usa_0293|CANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.85|60.45|62.25|92.55|91.5|62.4|57.75|59.1|60.9|34.65|25.8|46.05|32.4|43.05|39.15|33.9015|29.25|26.4|23.85|21.9|28.2|19.4985|18.75|19.95|17.0999|2.91|2.43|2.53|1.3|2.07|2.34|||||||||||||||||2.2|1.76|1.075||
2025-07-04 10:58:36|adr_usa_0294|CAJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.9833|10.4333|12.0167|11.8167|12.3333|13.0667|12.35|14.1|13.9333|16.9167|18.55|16.0667|15.25|15.6667|13.6667|14.792|14.4167|16.75|19.9167|19.6667|28.3333|30.9167|30.1667|25.8333|21.8467|26.42|20.28|22.6|23.0933|25.8667|22.8267|25.6333|23.9667|28.4933|32.3067|31.1|32.7667|33.04|31.98|33.4467|35.16|36.1667|33.7667|37.5134|41.6534|46.8|49.68|52.63|54.07|58.86|57.12|52.62|44.86|54.11|44.74|29.76|25.11|33.17|38.21|38.22|41.48|40.88|40.91|47.06|48.28|47.98|47.24|45.01|45.34|39.93|33.29|35.18|36.37|34.28|29.9|33.32|31.22|33.03|32.67|31.91|32.52|34.53|30.48|30.22|28.2|28.85|28.63|28.91|29.24|34.82|35.11|38.37|38.12|34.04|32.09|28.29|28.8|28.02|25.9|27.64|25.15|20.53|17.16|||||||||||||||||||||
2025-07-04 10:58:38|adr_usa_0295|BVN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|4.125|4.375|5.9065|4.7815|4.0315|3.172|3.922|1.7344|3.1875|3.3594|3.625|3.7656|4.0313|4.5156|4.3125|4.125|2.6875|4.0825|4.26|4.7475|4.53|6.08|7.9275|6.0625|5.535|6.4575|7.4775|9.36|13.78|13.775|11.675|11.36|11.845|10.765|10.55|12.025|14.38|13.11|13.13|13.635|13.795|13.855|16.51|18.405|27.39|38.015|32.51|21.52|15.51|21.66|27.69|24.99|40.79|34.33|34.87|41.34|53.74|45.4|44.12|44.71|38.84|41.51|38.03|33.06|32.75|25.82|18.05|13.57|11.57|13.11|10.4|13.46|9.25|10.4|11.95|6.33|4.6|5.27|9.56|14.38|11.08|13.04|12.37|12.85|14.07|15.43|15.5|12.62|13.61|16.91|14.38|14.73|14.96|12.46|8.05|13.71|||||||||||||||||12.1|12.75|14.98||
2025-07-04 10:58:41|adr_usa_0296|BUD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.44|50.27|46.2|51.01|58.7|55.3|58.48|55.26|60|67.25|67.52|83.35|87.97|93.38|95.79|94.84|102.72|102.17|110.97|112.01|115.08|125.51|120.06|106.17|127.93|116.26|126.22|125.37|103.27|109.16|116.95|117.76|115.89|106.18|94.15|95.59|76.87|75.04|82.35|92.99|79.05|66.92|47.14|59.33|||||||||||||||||53.8|59.84|70.49||
2025-07-04 10:58:44|adr_usa_0297|BTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.625|7.8125|7.875|8.5|8.875|8.1875|6.6875|7.9065|8.8125|9.1875|8.5625|9.094|10.0315|9.25|9.375|9.375|9.3125|9.2813|8.625|6.3125|4.25|6.0625|6.5625|7.2813|8.155|7.88|8.7|8.21|9.26|11.96|11.5|9.05|9.68|10.795|10.255|12.625|15.355|14.705|15.13|16.68|18.39|19.095|20.32|21.85|23.94|24.9|27.875|28.575|30.505|34.04|33.25|39.3|37.7|37.685|34|26.21|25.52|27.375|30.365|30.635|33.95|29.275|33.97|36.45|40.565|45.175|44.805|46.575|50.64|47.04|52.37|52.715|52.14|54.885|50.785|53.165|54.395|60.63|59.21|59.085|58.235|55.36|52.99|57.87|54.32|60.825|62.095|54.52|63.84|72.12|62.12|63.63|59.06|51.2|48.38|34.87|36.74|34.67|35.1|39.61|39.8|40.08|33.77|||||||||||||||||37.94|38.93|45.2||
2025-07-04 10:58:47|adr_usa_0299|BSMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.3|15.34|14.24|13.49|11.16|13.71|14.27|11.72|11.02|9.41|7.38|9.73|7.88|9.03|9.59|7|7.52|9.34|10.41|8.3|7.07|6.52|7.78|6.1|7.03|7.34|6.35|6.38|7.18|3.24|3.22|||||||||||||||||||||
2025-07-04 10:58:49|adr_usa_0301|BSBR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|10.18|12.58|13.1|11.89|11.36|9.51|7.21|10.85|8.06|7.74|6.73|7.22|7.31|5.69|6.45|5.08|6.73|6.9|5.82|4.98|5.18|3.9|3.78|3.54|4.8|7.02|8.16|10.96|7.84|8.85|9.03|11.28|8.96|8.25|11.2|12.93|11|9.78|10.56|8.62|4.73|5.27|||||||||||||||||4.16|4.36|5.2||
2025-07-04 10:58:51|adr_usa_0302|BSAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.5916|8.1312|9.0935|7.1209|9.3341|8.7567|8.5162|8.853|10.7294|9.4784|9.6709|7.9869|8.0112|7.1209|5.0038|5.8699|6.9525|6.8803|8.0831|8.0831|7.6982|6.9284|7.5539|7.6982|8.468|9.2956|8.9299|8.5065|8.1409|7.6135|7.0362|7.2017|6.8938|8.4026|8.0639|9.1301|10.6043|10.2078|10.5081|11.4511|13.5681|12.0092|14.5997|16.6474|18.2794|15.6081|16.7667|18.6874|18.3218|18.8991|18.3218|18.5142|19.923|20.0154|16.9399|12.8175|13.4449|16.0315|19.6959|23.4026|24.6612|23.8914|33.2255|35.2501|32.0053|34.6766|34.7806|25.6774|31.1816|28.6528|28.595|26.93|29.06|24.35|22.26|22.36|21.58|25.1|23.86|21.86|21|21.37|19.23|18.08|17.19|18.05|21.17|21.66|21.98|24.7|29.25|27.47|32.65|32.16|30.6|30.96|31.65|27.95|28.4|21.6|18.07|15.77|15.38|||||||||||||||||18.97|21.64|24.14||
2025-07-04 10:58:54|adr_usa_0303|BRFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.025|0.8667|1.0417|1.0417|1.0208|0.6583|0.5083|0.4342|0.6875|0.8742|1.0292|1.6833|1.4342|2.4|2.9542|3.4958|3.4292|4.25|5.1708|5.6408|4.425|5.0825|5.8475|6.51|8.54|8.3525|10.5775|12.2975|16.045|12.4625|8.165|6.4075|9.435|11.2225|12.12|12.6425|12.76|13.62|14.79|17.23|18.37|19.8|18.34|20.91|15.86|15.83|18.82|21.08|23.89|23.32|22.4|16.71|22.19|25.38|27.19|22.7|20.66|19.05|15|12.85|12.66|16.67|15.76|12.99|13.36|13.18|12.77|9.19|5.97|4.82|5.68|6.19|7.88|9.2|8.09|6.02|4.23|3.87|||||||||||||||||4.13|3.07|3.51||
2025-07-04 10:58:57|adr_usa_0304|BP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.125|21.344|22.532|23.907|25.094|26.344|29.438|34.625|33.094|36.219|42.313|41.5|41.344|44.219|36.563|46.063|42.5|53.594|55.922|60.938|47.063|54.563|55.25|47.438|49.6|53.39|50.88|44.17|49.55|51.07|46.8|39.21|38.11|41.89|41.72|42.69|49.2|53.0045|53.7|61.35|64.92|60.2|68.38|65.84|66.42|70.7|68.05|68.08|61.54|67.01|67.36|72.74|64.87|72.51|57.63|48.69|38.36|49.5|51.45|57.18|53.21|42.95|34.83|40|48.47|46.24|39.39|43.55|47.16|36.46|42.06|41.76|40.4|42.91|41.3|47.01|50.61|50.45|47.84|39.32|41.44|41.46|33.54|34.6|29.09|31.4|33.86|35.01|33.92|36.15|34.73|40.07|38.86|45.82|42.88|40.35|42.65|40.72|36.95|37.42|31.29|23.14|20.93|||||||||||||||||29.31|33.12|29.1||
2025-07-04 10:59:00|adr_usa_0305|BORN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:59:00|adr_usa_0307|BMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|10.95|10.85|11.4|11.44|11.96|12.4|||20.6|20.5|25.8|37.59|37.9|28.43|26.84|22.99|20.65|19.5|9.32|9.95|14.86|16.92|29.7|27.09|24.65|40.35|50.14|42.53|31.8|27.08|18.75|20.17|13.78|12.53|13.74|16.76|14.79|19.62|30.59|22.53|29.09|35.51|44.13|51.81|52.35|47.79|61.22|66.41|60.18|78.47|73.28|77.06|85.77|104.02|99.01|113.54|81.45|42.5|43.83|52.21|48.97|26.47|25.08|29.8|20.51|17.88|||||||||||||||||84.9|83.79|84.51||
2025-07-04 10:59:03|adr_usa_0308|BLRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|45.45|35.97|34.65|40.5|55.3485|25.05|29.1|39.6|44.7|32.85|24.9|19.3485|34.95|29.25|19.05|19.05|14.85|14.2635|13.5|15.15|17.2125|12.594|15.45|16.65|14.997|13.65|13.869|10.2555|6.2235|5.4672|2.9|2.635|1.89|1.65|2|||||||||||||||||11.88|3.35|5.25||
2025-07-04 10:59:05|adr_usa_0309|BITA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.37|6.79|4.87|4.9|3.97|4.72|6.62|8.53|10.17|14.25|32.31|34.38|43.54|96.14|87.14|63.47|64.4|26.54|26.68|20.64|20.29|25.88|23.2|19.06|27.33|34.86|30.04|28.39|24.55|23.04|18.46|18.73|10.27|12.56|15|14.69|12.55|15.77|||||||||||||||||||||
2025-07-04 10:59:06|adr_usa_0310|BIDU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.377|5.169|7.7658|7.941|10.859|10.632|13.32|19.746|34.134|24.72|34.494|32.122|14.275|12.809|25.112|33.078|44.218|48.752|67.59|82.924|109|128.71|129.54|145.78|119.55|136.7|122.29|112.01|96.22|94.32|97.28|134.96|163.03|173.79|169.32|218.21|244.34|208.81|200.19|166.11|205.33|157.52|175.91|175.45|164.47|174.13|191.8|223.88|249.65|252.34|241.63|223.03|188.44|171.18|112.95|107.9|119.51|132.46|106.32|123.48|||||||||||||||||85.05|86.45|81.9||
2025-07-04 10:59:08|adr_usa_0311|BHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.0336|24.1402|27.5117|25.7367|27.3954|28.5787|25.9152|28.0432|25.2032|27.3352|23.7852|17.2768|18.6367|16.27|6.1134|7.0026|6.6969|9.2256|9.6147|9.7258|8.8922|9.0033|9.7814|8.9755|9.7592|10.0259|9.4949|10.0345|11.5492|11.7196|9.4665|10.8676|10.6309|10.8865|13.5088|15.5725|18.0906|16.3298|17.7119|22.4925|29.1191|23.761|29.6397|30.4539|34.1647|40.9712|39.8541|39.2199|40.6399|49.8319|59.7812|71.7848|69.2762|79.8408|66.7486|37.8851|34.4771|53.2398|58.9766|71.2831|69.4181|61.3811|62.9525|78.0043|89.5535|90.3297|80.6265|71.16|72.722|58.2476|62.2898|68.197|70.8665|61.8354|59.9043|64.5807|65.2245|64.2589|64.9689|48.8758|49.7183|44.63|36.83|26.68|22.61|26.97|30|37.54|37.82|35.09|43.5|41.55|46.5|49.78|48.04|44.36|52.9|51.91|49.16|51.53|43.31|47.1|55.06|||||||||||||||||52.65|48.48|48.99||
2025-07-04 10:59:11|adr_usa_0313|BCS|price_second_month|0|||||||||||||||4.5683|5.2885|5.7207|6.05|5.1034|5.6796|4.733|4.4449|5.0828|5.0622|4.6918|5.6384|5.5561|6.2969|6.194|6.2272|6.7462|7.3804|7.1498|7.4958|5.8813|5.9389|6.3426|5.3912|5.4489|5.7948|6.2849|7.0345|7.957|7.6687|7.0057|8.3319|8.851|8.9082|9.8603|10.292|11.0135|10.8686|10.8686|13.2617|16.1161|16.7213|18.1051|21.0463|22.5454|27.446|25.1396|20.7575|21.435|24.909|28.1379|27.1577|26.8262|22.7179|24.6784|23.7558|26.0622|28.4147|27.9073|28.8298|28.4608|27.8381|32.8891|26.6618|27.077|21.228|26.6157|27.2892|32.843|33.9962|32.7968|34.4851|38.3967|40.5463|35.3154|37.179|37.6126|43.2402|42.7604|46.6813|49.8733|54.0248|52.7978|45.7587|42.7697|34.6604|27.6121|23.7097|10.3787|4.7419|17.8145|22.5472|18.202|17.6854|16.2554|17.0949|14.89|19.1615|16.9658|10.3049|10.7478|14.3642|10.1942|10.7293|14.604|17.1134|17.7038|16.117|17.78|17|16.52|15|15.29|15.86|16.53|15.95|13.45|9.44|10.58|9.11|10.75|11.19|10.77|9.87|10.35|11.75|10.68|9.36|8.27|8.66|7.47|6.64|8.81|7.7|5.66|5.82|||||||||||||||||13.48|15.84|17.83||
2025-07-04 10:59:14|adr_usa_0314|BCH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1967|4.6325|4.7364|5.0245|5.9688|6.3993|7.8099|9.354|8.4958|10.1558|10.6458|11.3733|10.334|12.2493|12.0563|13.0244|10.8685|11.599|13.1521|13.7192|13.939|14.331|13.8143|16.7987|14.3874|12.3978|8.0563|10.913|12.2642|13.4965|15.4208|17.8172|16.7036|24.0948|25.7696|25.2113|26.1319|24.9114|23.391|28.5164|25.0688|24.8877|26.414|29.3717|26.8743|24.8016|26.2329|22.3873|24.0562|22.1425|22.8778|21.304|21.4286|19.4224|18.7793|19.0248|18.8881|21.2884|21.9172|22.924|24.2007|28.6293|27.8957|34.3969|30.8887|29.6733|29.14|32.14|28.1|27.86|23.74|18.77|16.74|17.48|||||||||||||||||22.8|25.91|30.21||
2025-07-04 10:59:17|adr_usa_0315|BCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:59:17|adr_usa_0316|BBVA|price_second_month|0||||||||||||||||||||||||3.9511|3.4431|3.9511|3.8382|3.5983|3.4996|3.5278|3.0198|3.5278|3.6124|3.4007|2.8222|3.1891|3.302|2.8505|2.4412|2.6529|2.9351|2.9774|2.4836|2.7516|2.6952|2.6669|2.9494|3.0196|3.2593|3.4006|3.7114|4.4023|4.191|4.699|5.7008|6.604|7.9441|9.0597|10.1173|15.7057|17.1873|12.7635|16.002|14.986|14.7955|13.6525|14.1605|15.113|14.097|15.1765|13.462|15.0165|13.97|13.2588|12.3952|11.8262|12.385|9.9365|10.4242|8.5649|10.0787|10.922|12.2123|14.031|13.4925|13.6144|16.6421|17.5666|15.941|16.9875|17.9121|20.635|21.082|23.2664|24.5364|24.7498|25.6438|23.5915|25.2374|20.8382|22.667|17.0993|10.5359|7.2847|12.26|17.79|19.01|12.95|10.4|12.07|9.21|12.3|11.73|9.09|8.43|8.99|5.72|7.53|8.45|9.71|9.33|9.58|11.89|12.31|12.87|12.13|10.71|9.98|9.89|9.29|8.27|6.33|6.61|6.22|6.16|6.54|8.22|8.84|8.56|8.32|6.88|6.2|5.66|6.18|5.43|4.75|5.23|4.76|3.11|2.89|||||||||||||||||9.45|13.23|15.04||
2025-07-04 10:59:21|adr_usa_0317|BBL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1173|14.0689|17.4796|14.6468|17.9059|22.1313|26.2525|23.1355|28.5945|28.981|33.4433|37.2329|37.7634|34.9402|40.7383|45.5416|49.5965|60.6337|60.3874|72.3436|58.6915|34.5801|31.8327|45.57|49.928|58.341|59.4778|52.4671|52.4292|67.4171|72.7509|75.2237|60.4158|53.8313|62.0927|51.9365|58.5494|59.0326|62.6422|55.3093|55.1482|56.7588|62.3201|61.439|62.1211|44.7647|46.1669|45.79|30.5|26.49|21.14|23.94|28.32|32.68|35.3|31.05|35.96|36.98|41.74|44.07|41.55|38.41|47.61|45.66|41.53|44.86|43.24|38.86|46.04|||||||||||||||||||||
2025-07-04 10:59:22|adr_usa_0318|BBDO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0665|5.7953|6.317|7.5459|8.1298|5.7629|6.8776|5.8104|6.9487|8.0918|7.3898|6.4027|4.8096|3.8932|3.9501|3.2955|4.4828|5.7538|5.3343|6.5358|5.861|7.0041|6.5427|7.8581|5.2652|4.697|6.7424|8.0227|7.0364|6.1545|6.5364|5.6909|3.28|3.4773|||||||||||||||||1.9|1.88|2.52||
2025-07-04 10:59:25|adr_usa_0319|BBD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7521|1.1542|1.4017|1.3819|0.9899|1.1958|0.6593|1.0889|0.6197|0.8869|1.2968|1.073|1.4235|1.1483|1.0889|1.0275|0.8731|1.0216|1.0509|1.0536|0.5821|0.5286|0.5405|0.7923|0.8283|0.9487|0.9661|0.8503|0.978|1.2892|1.7551|1.8988|2.3324|3.6384|4.9902|3.6812|3.901|4.3737|4.7764|6.0082|5.4974|6.7732|6.7827|8.4671|6.5998|3.8558|3.2536|5.1993|5.7588|7.6332|6.9971|6.1739|7.9512|9.0163|8.3091|8.0332|7.5157|6.7525|7.8305|6.0066|7.2139|7.0457|7.6623|8.1013|5.4451|6.3558|5.6206|7.1052|8.4428|7.0578|6.2515|5.3503|3.6257|3.472|2.789|4.2825|5.6223|5.4909|6.6178|5.7369|7.3072|7.2245|8.2231|6.5|5.1136|7.2879|9.3864|7.7182|7.2636|7.2727|6.1636|3.58|3.79|||||||||||||||||2.13|1.95|2.88||
2025-07-04 10:59:27|adr_usa_0320|BAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.125|5.875|3.7813|6.1875|8.5|7.8125|10|8.7813|8.45|5.555|4.4|4.495|5.425|4.5|2.325|1.5|1.15|3.045|4.125|8.195|12.1|6.62|14.49|22|24.945|17.9|19.55|17.3|17.15|12.3|12.8|15.27|13.07|16.45|18.2|16.14|16.89|15.49|15.35|5.44|4.91|7.53|11.27|13.39|14.45|11.25|17.94|20.7|24.16|28.95|22.57|15.22|18.71|10.89|13.62|13.06|15.11|16.3|14.44|17.9|14.51|13.44|13.68|14.82|9.09|8.54|7.76|13.73|11.82|11.58|14.25|16.76|20.61|20.2|24.32|28.81|28.28|24.2|27.49|28.22|29.71|21.35|14.111|12.95|14.32|10.8|8.74|||||||||||||||||5.02|3.69|3.79||
2025-07-04 10:59:30|adr_usa_0321|BABA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.64|85.12|92.52|68.57|84.08|66.97|82|96|94.99|102.9|123.91|171.25|179.91|186.14|197.98|174.6|160.86|176.92|154.81|166.2|194.7|205.61|201.72|286|||||||||||||||||87.37|132.51|113.84||
2025-07-04 10:59:32|adr_usa_0322|AZN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.1978|5.5239|5.5647|5.0755|6.2781|6.4411|6.7469|7.338|8.4387|9.9675|9.3764|10.4567|11.7612|13.5346|14.3499|14.941|15.5729|15.685|21.6777|20.2408|17.8557|20.5464|20.0882|19.2623|19.2623|21.7695|16.2048|20.577|22.2892|25.7188|23.125|23.91|24.25|22.725|25.49|21.86|14.575|18.92|16.06|20.62|19.825|22.975|24.31|23.4782|23.265|19.695|19.87|21.26|23.06|23.025|23.12|26.47|32.57|28.945|28.065|26.59|24.6|23.69|18.815|21.845|24.35|18.865|15.795|20.86|23.315|22.415|22.06|21.125|24.715|23.465|24.585|26.2|23.71|22.99|22.445|20.205|23.395|23.77|22.72|25.625|24.605|28.595|33.88|36.1|38.005|37.085|34.45|33.775|31.28|34.05|28.67|29.7|32.81|26.14|29.26|34.39|29.83|32.87|33.19|37.03|38.34|39.82|41.58|37.38|45.03|48.48|43.8|54.6|56|||||||||||||||||67.62|76.21|72.83||
2025-07-04 10:59:35|adr_usa_0323|AVH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:59:36|adr_usa_0324|AVAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.42|9.74|10.12|6.48|7.32|6.55|7.26|8.32|7.31|7.82|8.32|8.91|8.19|8.58|8.53|7.92|6.34|7.38|6.87|7|7.76|8.61|4.23|4.84|||||||||||||||||2.11|2.86|2.83||
2025-07-04 10:59:37|adr_usa_0327|AU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||34.375|31.565|35.315|32.815|49.69|51.25|41.875|34.69|38.75|30|25|17.815|20.625|23.9063|16.25|22.5625|18.125|20.125|25.875|25.625|25.625|19.5625|19.8125|12.375|16.25|18.1|17.85|16.89|23.5|32.06|23.22|26.61|32.52|29.12|37.57|47.97|42.95|35.02|35.5|39.91|35.97|34.34|35.49|42.11|50.92|46.23|46.13|48.22|44.14|41.72|39.03|48.77|36.12|34.79|26.92|21.35|29.83|42.33|38.42|44.04|36.38|41.92|42.29|46.83|48.84|45.96|44.86|47.96|42.45|36.06|31.9|30.97|24.24|18.14|13.37|13.59|17.58|15.79|17.18|8.56|11.27|9.58|8.12|6.4|13.02|13.43|16.09|10.94|11.02|11.39|10.14|10.45|9.34|8.62|7.91|9.92|14.17|13.29|22.75|19.04|17.45|24.56|29.51|||||||||||||||||24.94|29.47|43.81||
2025-07-04 10:59:40|adr_usa_0328|ATV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3333|85.3333|66|50.0667|46.9333|8.6|25|28.1333|27.6667|34.2|43.8|24.6|28.8|32.0667|33.3333|31.1333|27.8667|32.2|27.8667|25.4|18.866|17.6667|18.4667|15.8133|14.1333|10.2007|10.2667|12.4|12.5993|15.4667|6.8|10.4007|6.6233|2.4695|6.7|4.98|7.7|8|8.9|12.9903|15|16.47|20.745|31.2625|19.1|25|30.5491|26.66|17.1894|17.67|14.1099|14.717|14.88|||||||||||||||||||||
2025-07-04 10:59:42|adr_usa_0329|ATHM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.21|34.85|46.86|43.22|38.19|48.16|30.9|31.13|24.77|24.79|25|27.97|33.22|42.46|64.41|56.19|78.21|109.07|82.61|82.34|89.28|92.26|83.77|67.87|80.32|76.57|87.21|||||||||||||||||27.51|28.74|24.52||
2025-07-04 10:59:44|adr_usa_0332|ASX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|4.79|3.71|4.02|3.65|4.34|5|4.56|4.02|4.18|||||||||||||||||9.72|10.13|9.38||
2025-07-04 10:59:46|adr_usa_0333|ASR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|19|18.98|16.85|13.55|15.35|15.6|12.5|10.6|10.62|12.87|15.69|16.85|22.1|18.45|21.2|25.76|28.9|29.35|36.83|32.43|33.74|36.27|35.97|40.58|44.61|51.26|48.99|54.65|51.92|50.24|45.74|26.52|30.27|33.67|42.5|48.25|51|48.68|41.53|48.81|54.78|60.4|56.2|53.26|69.255|71.39|84.5|102.78|131.78|114.74|108.25|121.25|110.82|130.22|129.57|134.61|137.43|149.42|145.74|159.78|134.63|152.88|154.84|151.38|158.32|194.87|203.66|177.4|181.22|157.85|178|130.9|165.53|161.44|142.3|174.63|196.26|105.37|112.23|||||||||||||||||260.14|270.82|322.02||
2025-07-04 10:59:48|adr_usa_0334|ASML|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.9282|5.7388|5.1309|5.9069|5.7549|4.6881|5.3735|8.0989|12.7256|20.7033|15.2231|22.7426|18.6629|8.5856|13.7917|19.3023|21.5552|30.7497|45.607|62.4128|51.9701|55.7149|29.8669|30.9629|33.9916|26.5678|25.4425|29.739|27.0939|14.9645|16.3016|10.5657|14.6868|23.0459|27.5031|26.6847|25.7348|16.81|22.3006|26.7724|23.5574|24.6972|27.9853|30.2212|29.7244|32.2379|32.34|35.9206|37.6596|43.359|45.1403|31.2799|38.918|30.7214|19.9137|19.6539|26.8893|35.6835|40.256|40.0482|36.7097|32.1243|42.3864|56.6364|50.674|45.8157|51.3495|59.1694|59.5072|73.7442|62.57|70.98|81.27|87.06|93.38|86.14|85.88|96.12|105.68|107.68|112.3|91.02|92.72|91.02|99.98|106.55|103.13|121.69|131.99|156.31|175.52|195.39|196.65|205.05|171.35|182.87|188.05|222.61|270.62|276.71|329.51|374.18|||||||||||||||||686.61|709.08|736.77||
2025-07-04 10:59:51|adr_usa_0335|ASMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:59:52|adr_usa_0337|AMX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3983|2.93|2.84|2.9917|2.8933|2.3283|2.525|2.28|2.8767|3.7483|4.3067|5.8167|5.4883|5.7167|7.785|9.3417|9.4467|11.07|14.23|17.015|16.235|18.8|21.605|23.84|29.425|28.305|30.035|30.48|29.325|25.615|15|13.43|19.165|23.625|24.175|22.445|24.465|23.605|28.23|28.05|26.35|24.14|23.37|23.42|24.34|25.72|23.62|22.2|19.9|20.03|23.11|20.12|19.84|24.07|23.71|21.75|20.7|17.24|16.14|13.12|12.25|11.79|11.93|12.87|16.16|18.87|17.57|18.93|15.66|17.32|12.44|14.91|14.37|13.39|15.4|17.6|13.48|12.67|||||||||||||||||14.83|14.23|16.9||
2025-07-04 10:59:54|adr_usa_0338|AMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||1362.5|975|875|812.5|775|700|637.5|618.8|887.5|862.5|1012.5|1025|787.5|575|500|650|475|506.3|97.5|100.2083|76.0417|82.2917|72.0833|89.5833|41.25|61.88|61.875|70|68.75|60|65|84|170.3|260.877|132.5|79.3|55.5|34.89|28.4|41.2|23.9|24|17.6|10.1|5.8|23.5|26.8|13.4|14.8|11.4|31.6|20.8|27|23.5|17.7|6.01|5.1|3.55|2.857|2.62|1.4301|0.8|0.7|1.4|1.3|1.35|1|2.73|2.94|5.83|7.73|19.07|11.5|6.98|7.75|11.85|13.69|12.41|8.085|6.99|6.3|1.82|1.74|1.41|1.93|1.29|1.51|2.31|2.21|2.08|1.46|2.08|2.8|3.24|3.4|2.94|3.39|3.27|3.47|3.31|3.16|18|20.47|17.73|14.99|21.27|14.67|6.86|7.76|||||||||||||||||10.134|10.838|11.59||
2025-07-04 10:59:57|adr_usa_0339|AMOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.385|2.9235|2.7083|2.9167|2.8752|2.3085|2.3833|2.2083|3.0102|3.7833|4.25|6.1667|5.855|5.6867|7.1818|9.4333|9.4167|11.005|14.265|16.656|16.325|19.33|22.4|21.9|29.63|29.49|29.95|30.38|29.3801|25.535|14.975|12.595|18.98|23.345|23.93|22.18|23.7897|23.395|28.175|27.795|24.91|23.9|23.63|23.1|23.9|25.3556|23.54|22.2|19.8|20.19|22.98|20.126|19.77|24.0902|23.13|21.1554|20.59|17.19|16.1|13.03|12.33|12.01|11.64|12.97|16.02|18.75|17.5133|18.9|15.5|17.3844|12.96|14.694|14.3805|13.24|15.41|17.525|13.34|12.8|||||||||||||||||||||
2025-07-04 10:59:58|adr_usa_0341|ALU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 10:59:59|adr_usa_0342|AKO.B|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.375|20.875|18.25|17.875|12.875|13.25|11.625|16.1875|13.4375|13|12.75|11.0625|11.125|9.375|10.6|11.55|10.35|8.68|6.2|6.33|5.5|6.18|6.24|7.35|7.9|9.28|11.9|11.26|11.01|11.9|13.81|13.31|16.1|15.58|14.74|13.85|14.9|16.49|18.59|20|18|18.25|20.15|18.59|18.13|12.98|14.25|17.17|17.4|19.92|19.47|20|26.56|30.85|26.26|28.5|25.88|27.2|31.33|31.3|32|37.95|39.72|37.7|31.92|30.68|22.45|23.42|20.68|18.65|17.07|19.99|18.1|20.29|16.65|19.23|22.03|22.09|22.87|23.98|28.19|27.21|29|27.69|22.3|21.15|22.65|20.03|18.2|15.85|14.05|13.8|13.72|||||||||||||||||17.67|20.19|26.54||
2025-07-04 11:00:02|adr_usa_0343|AKO.A|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||24|35.376|34.626|32|34.626|34.75|34.5|31.75|36|21.25|24.625|23.438|20.75|18.813|13.9375|15.75|13.125|19.9375|17|15.9375|16|12.375|13.375|12|13.75|15.1|13.65|10.45|7.95|7.4|5.69|6.38|6.24|8.5|8.4|9.2|11.21|11.25|12.2|12.05|12.8|11.99|14.2|13.9|13.48|12.8|13.3|15.75|16.72|18.59|16.4|16.11|18.95|16.83|16.2|10.81|11.75|14.07|15|16.36|15.785|16.8|22.73|24.75|21.71|24.37|22.45|20.9|25.2|25.44|26.55|30.3|30.95|28.93|24.25|22.41|17.48|19.147|16.65|15.3|13.98|16.32|15.5|16.3392|15.33|17.3|20.79|20.29|20.32|22.2|24|24.34|27.13|23.65|19.67|19.35|20|16.97|17.1|13.3|13.5056|11.54|11.8|||||||||||||||||13.3|15.19|20.5001||
2025-07-04 11:00:06|adr_usa_0344|AIXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:00:07|adr_usa_0345|AEG|price_second_month|0||||||||||1.9084|2.4413|2.3743|2.5913|2.772|2.4182|2.5008|2.5841|2.6893|1.6226|2.141|2.434|2.2986|2.5991|2.6592|2.5691|2.9673|3.373|3.2903|3.974|4.0715|3.8087|4.2894|3.7185|3.5457|3.9289|4.1466|4.0565|4.6875|4.8828|5.574|5.649|5.9195|6.3702|6.3251|6.3101|6.821|7.4225|8.2637|9.735|8.113|9.8558|10.427|11.538|11.7788|13.522|16.076|17.759|17.849|20.433|27.0583|38.131|41.1058|50.9615|50.3005|39.0024|41.7293|43.3293|33.4736|34.7356|37.7404|39.0625|33.5865|25.7404|29.0385|25.5769|20.7692|20.6538|13.9519|15.3461|10.1442|9.61|12.46|13.33|14.87|12.07|10.74|12.39|14.38|12.85|14.13|15.78|16.5|16.69|17.88|18.16|19.81|20.45|18.22|17.77|14.85|15.24|11.79|4.65|3.53|6.27|7.54|7.24|6.3|5.7|5.11|5.53|7.69|7|4.53|4.37|5.25|4.24|5.12|5.74|5.92|6.87|7.1|8.88|8.95|8.71|7.93|7.85|7.78|7.67|6.16|6.1|5|5.14|4.09|5.1|5.34|4.95|5.7|6.19|6.92|6.21|5.95|5.52|5.36|4.56|3.78|4.47|3.38|2.67|2.74|||||||||||||||||6.49|6.28|7.19||
2025-07-04 11:00:10|adr_usa_0347|ACH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5125|4.6375|3.775|2.945|4.6625|4.45|7.2|12.79|19.175|11.5125|11.6575|15.875|15.005|12.75|14.2625|18.19|25.0375|19.5875|16.7875|19.92|27.34|32.78|48.96|55.47|46.32|42.66|21.65|11.25|12.97|22.32|28.07|28.8|24.36|19.61|21.06|23.03|25.23|21.29|16.96|10.92|13.54|10.32|9.62|10.82|11.48|9.93|8.32|9.1|9.31|9|11.36|10.61|11.67|16.01|9.1|7.91|7.97|7.41|9.23|11.1|12.42|11.46|18.41|16.68|14.7|13.37|10.58|9.27|9.24|8.44|7.36|7.62|6.68|4.94|6.77|||||||||||||||||||||
2025-07-04 11:00:12|adr_usa_0349|ABEV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4577|0.5301|0.5637|0.5301|0.4746|0.588|0.4577|0.3902|0.4072|0.2849|0.453|0.3998|0.4846|0.4962|0.4554|0.7808|0.8675|0.9639|0.7711|0.772|0.8348|0.774|0.7628|0.568|0.6008|0.5612|0.8024|0.7892|0.9524|0.992|0.7128|0.8824|0.9996|1.1648|1.196|1.284|1.5156|1.714|1.5796|1.8012|1.8568|1.9348|2.6684|2.6968|2.7636|3.2592|2.8908|2.4184|1.728|1.672|2.5484|2.9328|3.9424|3.79|3.8316|4.4276|5.5888|5.354|6.156|6.94|6.382|8.088|7.508|7.43|8.05|8.876|8.378|6.956|7.56|7.2|7.4|7.1|6.58|6.41|5.86|5.39|5.06|4.42|5.19|5.93|5.06|5.69|5.76|6.24|6.4|6.75|5.51|4.58|4.17|4.95|4.26|4.54|4.31|3.21|2.35|2.39|||||||||||||||||2.12|2.07|2.44||
2025-07-04 11:00:15|adr_usa_0350|ABB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.403|29.625|30.75|28.695|23.615|20.688|18.6|10.75|11.3|7.25|9.48|4.05|3.17|2.85|3.08|5.7|6.13|6.11|5.59|5.75|6.07|5.62|6.45|7.11|8.78|12.05|12.53|13.45|16.2|16.71|21.24|24.05|27.15|25.04|32.95|24.51|9.12|12.05|16.18|17.91|19.01|18.31|16.55|19.37|19.66|23.82|25.89|20.83|17.08|20.89|16.43|17.35|18|22.82|22.22|21.9|25.04|25.33|23.62|22.81|22.59|21.39|21.68|19.31|18.47|17.48|20.54|21.76|20.75|22.55|24.85|22.84|25.4|24.29|23.91|23.61|19.82|19.82|18.83|19.02|21.86|21.64|19.42|26.47|||||||||||||||||||||
2025-07-04 11:00:17|adr_usa_0352|YNDX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.96|21.54|22.01|21.05|21.17|22.08|23.94|26.93|32.41|39.61|37.68|31.91|28.34|24.92|16.45|18.17|12.2|17.09|12.91|20.6|22.11|18.46|22.5|27.19|29.85|32.95|41.09|33.34|31.2|29.5|33.69|35.8|36.49|41.47|40.06|40.43|68.23|||||||||||||||||||||
2025-07-04 11:00:19|adr_usa_0353|ADAP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|8.92|7.63|10.29|7.15|4.39|4.03|5.33|6.23|7.82|7.63|13.15|10.82|6.16|4.57|3.52|1.53|1.17|3.62|5.3|8.71|||||||||||||||||0.7207|0.54|0.2925||
2025-07-04 11:00:21|adr_usa_0354|ARGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|26.82|79.19|92.73|91.71|92.8|134.08|127.72|131.91|145.66|143.54|211.68|227.99|||||||||||||||||616.55|624.67|573.26||
2025-07-04 11:00:23|adr_usa_0355|ASND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|20.86|17.69|18.1|13.92|18.1|20.5|29.57|24.1|27.12|35.91|62.19|73.24|70.69|67.51|71.99|129.69|112.5|117.86|130.25|146.11|140.02|||||||||||||||||136.08|156.58|162.84||
2025-07-04 11:00:25|adr_usa_0356|AUTL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|39.02|27.35|20.63|10.35|15|8.18|12.52|14.67|||||||||||||||||3.32|1.73|1.75||
2025-07-04 11:00:27|adr_usa_0357|BGNE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|29.25|31.59|38.97|37.43|68.86|82.99|143.47|194.79|177.7|153.31|137.78|123.11|141.61|203.33|158.58|163.9|250.84|||||||||||||||||||||
2025-07-04 11:00:28|adr_usa_0358|CLLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.66|32.72|34.12|21.28|32.78|26.43|17.62|22.31|24.02|28.24|23.83|31.22|30.28|29.24|22.02|17.13|17.1|11.92|14.09|16.34|19.38|18.36|||||||||||||||||2.1|1.29|1.46||
2025-07-04 11:00:30|adr_usa_0359|ENIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.8808|11.7769|12.481|15.2972|11.9049|14.7851|12.993|13.121|14.5291|15.0412|15.9372|14.4651|16.9613|17.7934|18.2097|15.2972|14.9132|12.993|9.2807|11.9689|12.481|10.0488|11.4889|11.8409|9.9848|10.9769|8.8327|8.8327|9.1399|8.4743|7.5116|6.9125|4.7569|3.9939|2.9954|2.2274|2.0482|2.4578|2.7394|3.2975|3.6713|3.1695|3.3897|3.8249|4.4957|4.7159|5.4788|5.8731|6.2827|5.9704|6.3288|7.7881|7.9929|9.4113|9.2065|8.9453|8.0749|9.7339|8.7764|6.6872|7.3836|8.761|8.8634|9.826|11.0652|9.6519|11.2649|12.1814|10.3995|11.1113|10.3022|9.0989|10.3483|8.8071|8.4333|8.6791|9.5922|8.648|8.1526|8.0701|7.3425|8.359|8.7254|8.6583|8.488|8.777|7.1619|6.326|6.5221|7.64|8.33|7.99|9.75|9.39|10.74|9.82|11.42|9.68|7.42|8.68|8.77|7.99|8.18|9.67|8.6|7.42|7.11|||||||||||||||||||||
2025-07-04 11:00:33|adr_usa_0360|ENIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|4.71|5|5.46|5.84|5.38|6.12|5.48|4.95|4.71|5.45|4.47|4.07|3.69|4.36|3.74|3.72|||||||||||||||||2.72|3.25|3.55||
2025-07-04 11:00:34|adr_usa_0361|GLPG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|||||13.75||||14.46|8.81|9.86|15.37|13.86|17.27|21.21|25.25|21.64|19.95|18.324|24.95|21.21|16.61|16.03|22.39|48.57|62.92|47.49|40.96|58.07|54.85|60.01|70.55|81.6|91.39|87.46|104.21|100.14|101.86|100.72|98.18|116.92|169.94|190.8|211.36|204.65|131.76|||||||||||||||||27.64|26.08|28.76||
2025-07-04 11:00:37|adr_usa_0362|HCM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|12.7|13.84|13.4|21.23|24.72|33.22|33.45|30.07|30.06|35.05|25.8|28.46|20.96|24.3|23.4|21.21|33.58|||||||||||||||||16.95|16.46|13.89||
2025-07-04 11:00:40|adr_usa_0363|PBRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:00:41|adr_usa_0364|ZLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|22.15|24.28|23.45|19.72|28.48|26.44|34.21|38.72|55.32|67.66|81.94|||||||||||||||||28.85|34.64|30.14||
2025-07-04 11:00:44|adr_usa_0365|PDD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.94|19.42|32.77|35.95|35.78|66.87|88.94|||||||||||||||||96.56|113.69|96.51||
2025-07-04 11:00:46|adr_usa_0366|TAK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|23.12|24.44|23.67|23.8|19.94|22.7|20.49|23.55|22.7|25.736|22.73|23.29|23.98|23.74|22.696|22.69|20.86|25.68|24.41|24.02|25.41|23.76|21.57|22.48|20.965|23.285|25.99|27.41|27.475|28.09|20.22|20.94|18.44|20.02|17.69|16.43|20.55|17.63|19.27|18.99|||||||||||||||||13.62|14.41|15.03||
2025-07-04 11:00:49|adr_usa_0367|MUFG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|5.77|7.7|6.72|5.73|5.18|3.95|4.97|7.29|7.92|8.47|9.06|9.36|9.57|8.43|10.19|13.04|13.92|13.74|13.66|12.07|12.22|11.58|9.45|8.66|8.81|9.69|7.48|5.3|4.65|6.64|6.24|5.16|5.01|4.9|4.75|4.84|5.52|4.47|4.36|4.12|5.25|4.25|4.58|4.55|5.55|6.75|5.99|6.58|5.8|5.51|5.71|5.63|6.53|7.43|6.64|6.74|4.27|4.86|5.34|6.21|6.65|6.26|5.99|6.78|7.11|6.36|6.08|5.47|5.29|4.65|4.82|5.28|4.87|4.04|4.06|||||||||||||||||11.91|12.73|14.12||
2025-07-04 11:00:52|adr_usa_0368|EQNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.35|6.87|8.8|8.65|6.87|7.55|8.52|9.1|10.17|11.32|12.7|12.8|15.3|16.67|17.33|23.65|23.19|25.58|28.79|26.81|26.65|25.56|28.32|28.21|32.33|30.54|42.47|30.08|15.92|16.82|21.39|22.63|26.19|22.44|21.96|18.68|19.99|24.89|26.34|23.12|24.51|26.91|23.29|25.48|24.35|25.65|22.77|21.09|22.55|26.31|30.7|28.29|19.11|18.9|20.56|13.99|15.19|13.92|15.76|16.17|16.35|17.78|17.57|18.5|20.23|22.46|25.02|25.55|23.15|23.1|19.43|17.14|18.9|17.29|14.97|15.94|||||||||||||||||24.18|23.39|23.49||
2025-07-04 11:00:56|adr_usa_0369|RELX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.9375|6.5|7.469|7.625|7.8125|8.5|9.125|9.625|9.125|10.0625|8.7813|10.7188|11.5|9.375|7.75|8.2344|9.7031|8.2188|6.3438|5.6875|9.75|6.625|8.9063|9.25|9.075|8.65|9.3|8.075|8.4375|9.6125|9.6475|8.8125|7.2275|8.6075|7.865|8.3925|9.515|9.775|8.695|9.2075|10.31|9.6425|9.475|8.885|8.975|9.835|10.63|10.85|12.25|13.3375|11.49|11.8225|11.4525|12.4125|10.8775|8.135|7.3825|8.0925|7.1625|7.935|7.795|6.705|8.3975|8.375|9.24|8.975|8.2225|7.6975|8.74|7.4775|9.3425|10.0175|10.7625|11.5275|12.655|14.445|15.4925|15.715|16.4|17.2175|17.88|16.8325|16.98|17.63|17.11|18.53|19.12|17.24|19.01|21.45|21.75|23.74|20.66|22.18|22.51|21.13|22.28|23.24|24.05|23.95|27.18|23.2|22.78|||||||||||||||||47.08|48.37|53.92||
2025-07-04 11:01:00|adr_usa_0370|SE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|14.61|13.88|13.34|15.99|29.19|31.89|37.75|46.7|83.16|154.13|||||||||||||||||113.8|127.27|160.37||
2025-07-04 11:01:03|adr_usa_0371|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31||||||||||||||||11.12|12.23|8.75|10.04||
2025-07-04 11:01:06|adr_usa_0372|GMAB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.18|4.066|4.534|3.944|4.1|4.96|7.43|8.528|8.932|12.024|11.472|18.035|16.4|17.876|19.634|20.506|22.428|19.036|100.52|15.19|17.36|15.385|16.355|18.1599|20.32|23.55|24.31|30.52|36.62|||||||||||||||||21.5|22.68|20.95||
2025-07-04 11:01:09|adr_usa_0373|VEDL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|11.5|18.56|18.61|15.05|13.76|12.1|5.05|5.6|4.13|6.23|10.29|13.12|15.37|15.17|19.17|18.35|20.91|14.37|13.08|10.8|9.31|9.49|7.36|8.28|7.11|4.77|6.96|||||||||||||||||||||
2025-07-04 11:01:10|adr_usa_0374|ZTO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|14.14|13.61|15.91|15.87|20.53|18.1|17.16|19.61|18.35|20.38|21.25|23.79|32.16|33.53|||||||||||||||||19|19.39|17.6||
2025-07-04 11:01:12|adr_usa_0375|BNTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|49.53|61.25|||||||||||||||||118.39|112.92|95.81||
2025-07-04 11:01:15|adr_usa_0376|TCOM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8019|1.5688|1.9769|3.0162|2.665|2.9875|3.5081|3.5925|4.8469|5.8288|6.4925|7.0563|7.3762|9.84|10.1675|13.65|15.155|14.0325|12.7|4.7425|4.805|9.435|12.825|17.47|17.46|18.575|20.245|23.205|20.04|21.565|20.95|13.46|13.755|9.625|8.72|8.88|9.82|15.62|23.54|24.08|27.875|27.695|32.015|29.125|22.685|42.315|33.225|55.3|40.33|45.42|47.35|41.87|47.44|54.68|52.17|47.39|46.48|43.44|39.72|25.4|33.92|37.66|31.68|31.01|30.01|24.98|29.03|||||||||||||||||64.65|56.68|62.65||
2025-07-04 11:01:17|adr_usa_0377|TLSA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.196|1.406|1.256|1.0805|0.8572|2.644|3.53|||||||||||||||||0.9525|1.29|1.36||
2025-07-04 11:01:21|adr_usa_0378|NIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|9.57|3.05|2.86|2.27|4.13|3.98|19.03|||||||||||||||||4.48|4.63|3.54||
2025-07-04 11:01:22|adr_usa_0379|LN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|34.56|34.79|35.27|42.27|40.02|36.09|44.8|35.22|36.16|30.34|34.24|47.31|48.47|49.66|51.22|||||||||||||||||||||
2025-07-04 11:01:23|adr_usa_0380|BILI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|12.83|15.61|19.48|14.01|13.92|16.8|26.72|33.13|47|||||||||||||||||19.17|20.34|18.3||
2025-07-04 11:01:25|adr_usa_0381|GDS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.76|8.97|20.23|27.72|41.02|37.89|28.46|31.74|33.72|40.72|47.2|58.51|54.99|84.41|||||||||||||||||19.69|38.05|23.69||
2025-07-04 11:01:27|adr_usa_0382|GSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.32|17.59|40.55|31.36|85.4|||||||||||||||||||||
2025-07-04 11:01:28|adr_usa_0383|TME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|13.24|13.3|12.43|12.13|12.92|15.63|||||||||||||||||11.41|12.19|16.84||
2025-07-04 11:01:29|adr_usa_0384|NTCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.84|17.92|||||||||||||||||||||
2025-07-04 11:01:30|adr_usa_0385|WPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.438|9.688|13.125|12.125|13.75|15.375|18.188|18.313|21.5|19.688|23|22.594|26.813|32|27.1875|27.75|39.8125|40.8125|46.9688|72.5|99|60.4375|70.625|53.4375|59|54.14|49.47|49.28|52.81|51.69|36.98|41.62|30.6791|41.21|45.977|48.16|56.11|50|45.26|54.89|57.5|53.16|51.67|49.15|57.99|61.61|60.72|66.21|72.53|73.84|71.24|63.2|59.57|60.65|48.79|27.7|25.86|37.39|41.37|47.03|45.75|46.98|49.56|55.56|68.78|62.37|52.37|52.47|64.17|59.83|64.89|68.7|79.74|85.07|92.74|110.76|109.39|107.97|104.87|104.6|118.15|118.57|103.16|115.48|105.24|115.93|115.87|106.24|117.45|112.73|91.79|87.94|95.17|82.9|82.8|55.18|54.99|59.49|59.21|64.47|48.28|37.84|42.39|||||||||||||||||54.67|40.56|40.41||
2025-07-04 11:01:33|adr_usa_0386|MLCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|13.95|13.23|12.97|12.1048|12.38|7.3|3.04|3.14|5.4|6.3|4.29|3.86|3.56|4.05|6.19|6.79|10.43|11.49|8.93|12.42|11.75|11.96|15.23|18.77|23.39|27.2|35.59|42.27|35.3|29.33|25.55|27.98|19.3|20.62|16.29|15.75|14.75|12.98|19.22|17.7|21.95|21.11|26.57|27.45|32.59|23.95|16.97|21.74|20.55|20.8|21.66|17.34|15.64|19.23|||||||||||||||||6.42|5.56|6.28||
2025-07-04 11:01:36|adr_usa_0387|OCFT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|12.57|21.57|||||||||||||||||2.5|5.5|7.1||
2025-07-04 11:01:38|adr_usa_0388|IQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|29.44|20.31|27.16|19.12|18.29|19.15|22.43|15.87|19.63|||||||||||||||||2.16|2.08|1.6||
2025-07-04 11:01:40|adr_usa_0389|KC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48|||||||||||||||||6.69|16.33|11.17||
2025-07-04 11:01:42|adr_usa_0390|DADA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.76|||||||||||||||||||||
2025-07-04 11:01:43|adr_usa_0391|HUYA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.03|17.27|25.84|21.37|25.2|21.1|19.81|15.52|28.72|||||||||||||||||3.22|3.81|3.79||
2025-07-04 11:01:45|adr_usa_0392|LEGN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|||||||||||||||||42.07|35.01|28.95||
2025-07-04 11:01:46|adr_usa_0393|SUZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.84||7.6853|7.5947|8.8933|7.3333|9.55|9.1533|8.73|8.6795|5.7667|3.75|4.9333|2.8733|2.3033|3.0333|3.3|3.6333|3.74|3.8167|3.77|3.59|3.86|4.185|4.315|4.925|4.8|5.04|3.5|3.975|3.055|3.505|4.435|4.7|5.5|5.8|6.587|11.355|11.675|10.5991|12.575|8.695|6.795|8.87|8.75|7.05|9.24|||||||||||||||||10.35|9.61|8.68||
2025-07-04 11:01:49|adr_usa_0394|DOYU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.77|9|16.74|||||||||||||||||11.44|7.15|6.56||
2025-07-04 11:01:50|adr_usa_0395|MOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.44|29.37|24.53|26.15|29.58|30.34|27|32.18|30.87|||||||||||||||||||||
2025-07-04 11:01:52|adr_usa_0396|MOMO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|29.1|30|60|31.8|18|21.69|24.9|14.4|13.5|12.3|3.6|3|4.5|3|3.6|3|3|2.4|1.5|0.75|0.75|0.66|0.45|0.33|0.45|0.25|0.2|0.2||0.2|0.2|0.6|0.61|0.51|||||11.31|18.94|12.42|13.42|12|12.78|22.61|21.85|26.64|37.19|36.07|25.51|33.05|43.13|44.83|31.35|33.14|27.31|33.19|35.98|28.15|20.04|21.16|||||||||||||||||6.73|7.37|6.07||
2025-07-04 11:01:55|adr_usa_0397|VEON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.67|14.04|14.08|11.09|11.38|12.16|8.11|10.46|10.22|11.81|10.3|10.82|12.18|10.2|8.36|8.73|5.25|5.48|6.15|4.3|3.37|3.595|3.8|4.32|3.28|4.11|3.9|4.17|4.13|2.89|2.4|2.88|2.72|2.41|2.33|2.55|2.62|2.24|1.49|1.48|||||||||||||||||33.95|44.76|52.95||
2025-07-04 11:01:57|adr_usa_0398|BZUN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|8.79|6.02|6.42|13.43|15.35|14.38|21.06|26.8|28|35.16|59.86|57.03|34.03|37.79|38.83|42.78|36.88|31.49|26.21|41.68|||||||||||||||||2.55|3.18|2.85||
2025-07-04 11:02:00|adr_usa_0399|BNR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|||||||||||||||||6.16|6.31|3.1||
2025-07-04 11:02:01|adr_usa_0400|IMAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|39.44|||||||||||||||||0.9322|0.926|1.31||
2025-07-04 11:02:03|adr_usa_0401|RCEL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.92|2.9|2.93|2.07|2.3|1.9|2.28|2.3|1.92|1.52|1.25|1.23|1.12|1.42|1.5|1.62|1.41|2.06|1.7599|1.322|1.14|0.97|1.0154|0.825|1.578|1.17|2.0385|6.42|6.25|8.51|44|30.6|23.01|||||||||||||||||12.82|9.1|5.62||
2025-07-04 11:02:05|adr_usa_0402|QFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.07|9.96|9.5|8.36|10.05|12.5|||||||||||||||||38.11|40.08|41.1||
2025-07-04 11:02:07|adr_usa_0403|AMYT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.9|11.01|||||||||||||||||||||
2025-07-04 11:02:08|adr_usa_0404|FUTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.8|10.45|11.57|15.99|32.17|||||||||||||||||87.23|109.19|101.93||
2025-07-04 11:02:10|adr_usa_0405|DNK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|6.56|||||||||||||||||||||
2025-07-04 11:02:12|adr_usa_0406|LX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.43|12.19|9.53|12.04|11.95|10.36|11.98|11.7|7.92|7.96|||||||||||||||||5.07|8.59|7.25||
2025-07-04 11:02:13|adr_usa_0407|SY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.32|12.05|9.25|12.19|||||||||||||||||0.8301|0.935|0.8575||
2025-07-04 11:02:15|adr_usa_0408|MFGP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.176|33.8235|21.4682|20.5521|23.5174|29.3274|24.65|19.06|14.56|9.63|5.56|4.08|||||||||||||||||||||
2025-07-04 11:02:17|adr_usa_0409|ZEAL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.54|15.99|14.46|13.1756|14.7|20.91|19.19|30.93|35.77|35.95|37.69|||||||||||||||||||||
2025-07-04 11:02:18|adr_usa_0410|MESO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|||8.5|||15.8|26.05|42.91|40|34.2|41.06|32.65|32.71|31.04|33.15|29.01|25.05|28.72|25.61|22.095|22.255|17.72|16.89|15.19|12|6.82|6.07|7.07|5.21|4.63|6.59|7.73|6.24|4.96|7.26|5.92|6.11|4.86|4.44|5.22|4.95|6.29|8.29|12.99|17.66|||||||||||||||||11.69|17.15|10.64||
2025-07-04 11:02:21|adr_usa_0411|NIU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|7.58|7.89|8.98|8.52|10.65|20.67|||||||||||||||||1.86|2.49|3.58||
2025-07-04 11:02:23|adr_usa_0412|ITCB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.205|7.515|8.64|8.535|8.4027|7.56|7.53|8.1|7.998|7.932|9.906|10.053|9.861|9.408|8.196|5.685|6.3|8.25|9.36|10.62|12.015|12.375|18.2397|24.603|22.521|25.3|22.136|18.42|21.3|18.66|17.92|19.06|21.3|17.98|14.41|17.45|17.15|18.31|18.22|18.79|18.3|18.62|13.1|13.09|12.39|12.9|12.9|12.11|12.48|14.23|14.05|12.13|14.47|15|14.15|14.28|14.17|11.7001|11.22|7.18|6.57|3.04|4.7|||||||||||||||||||||
2025-07-04 11:02:24|adr_usa_0413|GTH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|||||||||||||||||||||
2025-07-04 11:02:25|adr_usa_0414|HLG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|10|8|8.17|8.5|8.43|7.6|16.25|43.05|60.01|79.71|76.75|61.5|32.2|52|63.28|66.29|54.71|45.9962|47.53|||||||||||||||||||||
2025-07-04 11:02:26|adr_usa_0415|OPRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.99|11.47|13.61|10.14|8.08|6.18|9.04|||||||||||||||||20.01|18.66|18.35||
2025-07-04 11:02:27|adr_usa_0416|FANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|15.75|11.5|6.68|7.15|10.41|16.5|22.22|21.83|24.3|23.56|21.63|17.79|15.65|11.02|5.81|7.28|6.41|5.14|7.26|5.73|6.09|5.61|5.06|5.89|7.48|7.08|6.05|7.98|8.19|8.39|9.7|6.95|7.34|8.22|8.73|9.14|8.98|8.78|22.76|33.4|29.17|24.85|24.25|25.7|30.44|27.87|27.2|21.74|18.79|20.9|||||||||||||||||||||
2025-07-04 11:02:29|adr_usa_0417|BEST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.73|11.48|7.84|5.51|6.14|4.57|4.2|6|5.31|4.87|4.32|||||||||||||||||||||
2025-07-04 11:02:30|adr_usa_0418|TLND|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.84|27.2|33.03|39.14|40.17|47.08|56.87|62.16|33.24|49.32|47.16|39.14|37.96|36.99|30.9|37.97|||||||||||||||||||||
2025-07-04 11:02:31|adr_usa_0419|HHR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.43|21.07|18.67|20.4|||||||||||||||||||||
2025-07-04 11:02:32|adr_usa_0420|MSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|19.7159|19.5|19.5035|17.5|14.29|16.04|||||||||||||||||6.6|3.25|2.855||
2025-07-04 11:02:34|adr_usa_0421|GHG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|12.09|12.88|11.69|12.19|10.45|10.4|11.55|11.73|13.54|||||||||||||||||2.67|2.71|1.98||
2025-07-04 11:02:35|adr_usa_0422|DAO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|22.47|29.74|||||||||||||||||6.72|9|9.27||
2025-07-04 11:02:37|adr_usa_0423|DAVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|29.56|37.44|37.59|47.62|53.05|48.08|54.49|||||||||||||||||28.31|23.92|15.44||
2025-07-04 11:02:39|adr_usa_0424|LINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.34|6.95|3.72|6.51|||||||||||||||||||||
2025-07-04 11:02:40|adr_usa_0425|IMOS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9412|6.8235|23.0588|16.5647|16.6118|9.1812|7.6282|4.9412|8.5224|33.6|48.8|37.6471|24.3765|26.0706|24.7059|29.0353|29.4118|27.5294|33.6|30.3059|26.0235|27.2706|35.9059|29.0353|30.1176|22.8235|16.4706|14.5882|11.2941|0.9412|1.2235|2.5412|3.8588|3.3412|3.1529|7.5294|4.2353|6.5412|8.9647|10|6.7176|6.9176|15.3765|14.7294|15.8235|11.4588|12.6471|21.1882|18.8118|21.3647|27.0353|24.7412|28.1412|24.9765|27.5529|26.9176|21.8706|22.5294|20.0353|21.2588|23.0471|19.3176|18.3647|23.3059|21.2|21.3059|20.1529|16.5765|16.0588|16.57|16.79|14.83|19.48|22.76|19.25|20.25|21.35|||||||||||||||||19.62|18.59|18.78||
2025-07-04 11:02:43|adr_usa_0426|TIGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.72|4.34|3.58|3.41|3.33|5.37|||||||||||||||||5.79|7.24|8.11||
2025-07-04 11:02:45|adr_usa_0427|NEW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|6.15|6.37|6.09|7.04|9.57|7.63|6.76|8.88|||||||||||||||||||||
2025-07-04 11:02:46|adr_usa_0428|QTT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.49|13.6|4.44|4.64|2.93|5.21|2.38|2.76|||||||||||||||||||||
2025-07-04 11:02:47|adr_usa_0429|CANG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7527|8.85|5.2|5.9099|7.25|7|4.8|5.745|||||||||||||||||4.14|3.24|4.55||
2025-07-04 11:02:48|adr_usa_0430|JMIA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|6.26|4.11|4.49|9.19|||||||||||||||||3.9|2.45|3.34||
2025-07-04 11:02:50|adr_usa_0431|SOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.5|8.95|6.03|6.35|4.44|4.28|4.98|3.97|3.19|8.65|||||||||||||||||||||
2025-07-04 11:02:51|adr_usa_0432|QH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.47|1.22||
2025-07-04 11:02:53|adr_usa_0433|CALT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.71|||||||||||||||||||||
2025-07-04 11:02:54|adr_usa_0434|LOMA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.99|12.79|8.05|10.52|11.4|9.39|5.04|6.8|5.93|4.8|4.93|||||||||||||||||11.87|10.55|12.67||
2025-07-04 11:02:55|adr_usa_0435|ORTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.91|14.8|11.39|12.89|9.5|5.93|||||||||||||||||||||
2025-07-04 11:02:56|adr_usa_0436|DUO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|9.25|7.81|||||||||||||||||9.2608|8.0576|3.2368||
2025-07-04 11:02:58|adr_usa_0437|BLCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:02:59|adr_usa_0438|IPHA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.26|6.5|6.21|||||||||||||||||1.54|2.12|2.19||
2025-07-04 11:03:01|adr_usa_0439|YIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.19|17.5|17.27|10.28|9.93|10.48|9.25|9.12|7.38|7.19|6.7|5.35|5.27|4.6607|5.66|5.7|7.2|||||||||||||||||||||
2025-07-04 11:03:02|adr_usa_0440|UXIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|3.29|4.61|2.3|2.73|2.49|1.67|1.53|0.78|||||||||||||||||4.02|4.43|4.1||
2025-07-04 11:03:03|adr_usa_0441|AVDL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6|5.75|5.125|4.375|3|5.25|4.625|3.625|3.25|4.25|2.5|2.5|1.469|8.625|5.563|7.375|6.125|5.563|3.48|1.72|1.87|2.1|1.911|2.301|2.5|4.42|9.14|20.29|28.68|26.23|26.85|16.28|20.99|15.41|18.24|16.6|19.1|23.45|18.76|17.15|27.55|33.88|28.44|12.49|8.34|8.95|10.01|8.82|5.36|5.93|6.4|8.29|7.63|7.74|6.99|6.85|7.11|6.48|5.66|4.639|4.27|6.39|4.31|4.82|3.17|3.87|4.67|6.15|7.05|10.05|10.03|14.44|14.1|14.57|17.48|21.27|14.14|9.36|10.25|13.86|10.47|10.66|9.73|9.14|9.09|8.31|6.5|4.9|3.27|2.18|1.55|2.5|5.92|9.99|8.4|8.54|||||||||||||||||11.06|7.91|9.11||
2025-07-04 11:03:06|adr_usa_0442|ONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29|||||||||||||||||||||
2025-07-04 11:03:08|adr_usa_0443|SOHU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.0938|1.69|1.12|1.09|1.05|1.09|1.68|6.45|8.87|22|29.7|31.51|27.12|17.95|15.38|16.95|17.28|18.72|18.4|19.17|22.16|24.68|22.11|24.46|24.53|25.43|29.67|53.65|47.8|83.33|75.87|48.81|45.77|57.8|61|56|49.39|43.52|47.54|73.97|85.76|80.56|70.53|48.1|50.3|43.84|39.17|37.88|46.81|64.3|60.02|65.45|74.02|59.46|61.35|49.3|53.72|65.69|47.81|52.99|46.34|39.89|42.54|34.69|39.83|48.54|52.14|53.1|33.65|37.42|20.83|20.15|19.57|13.63|10.93|10.11|9.53|7.24|21.06|||||||||||||||||13.01|12.93|10.06||
2025-07-04 11:03:10|adr_usa_0444|HKIB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|8.5|6.5|6.3|||||||||||||||||||||
2025-07-04 11:03:11|adr_usa_0445|HUIZ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.98|8.52|||||||||||||||||3.2|3.44|2.035||
2025-07-04 11:03:13|adr_usa_0446|CEPU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|8.46|9.65|10.66|7.82|3.21|3.66|3.21|3.02|2.44|||||||||||||||||13.63|11.9|13.01||
2025-07-04 11:03:15|adr_usa_0447|QD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|8.04|6.25|4.85|6.97|6.74|7.97|4.97|2.48|1.48|1.67|||||||||||||||||3.14|2.79|2.96||
2025-07-04 11:03:17|adr_usa_0448|FINV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|7.44|5.82|6.2|5.17|4.9|3.79|2.7|1.91|1.56|2.39|||||||||||||||||6.98|8.24|8.36||
2025-07-04 11:03:19|adr_usa_0449|CTK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.95|9.73|5.28|5.65|6.35|6.64|5.35|||||||||||||||||||||
2025-07-04 11:03:20|adr_usa_0450|PUYI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|6.04|4.8|5.76|6.178|6.32|||||||||||||||||||||
2025-07-04 11:03:20|adr_usa_0451|HMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.62|16.84|7.33|9.91|11.27|14.2|9.38|13.51|||||||||||||||||||||
2025-07-04 11:03:21|adr_usa_0452|QK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|11.5|8.5|||||||||||||||||||||
2025-07-04 11:03:22|adr_usa_0453|YRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|14.5|26.9|29.17|23.8|23.89|39.79|39.45|37.87|24.24|18.5|16.64|14.04|16.73|9.38|5.11|4.4|3.67|3.57|||||||||||||||||5.03|6.85|6.26||
2025-07-04 11:03:24|adr_usa_0454|MOGU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|4.95|2.4|2.04|1.8175|1.315|2.47|||||||||||||||||2.215|2.3799|2.133||
2025-07-04 11:03:25|adr_usa_0455|EH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12.12|9.2|||||||||||||||||15.52|22.96|16.22||
2025-07-04 11:03:27|adr_usa_0456|ICLK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|8.03|5.82|3.68|5.66|3.71|3.16|3.22|4.51|5.47|9.87|||||||||||||||||||||
2025-07-04 11:03:28|adr_usa_0457|ADXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|8.5|8.02||
2025-07-04 11:03:30|adr_usa_0458|IVA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|3.17|3.39||
2025-07-04 11:03:31|adr_usa_0459|BVXV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|3.72|3.6225|3.6|3.88|3.68|6|7.4|8.19|5.85|6|6.4|5.495|5.9|5.07|6.66|5.65|5.61|8.5501|19|37.49|||||||||||||||||||||
2025-07-04 11:03:32|adr_usa_0460|YJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|3.95|4.15|3.4|2.51|||||||||||||||||1.72|1.78|1.55||
2025-07-04 11:03:34|adr_usa_0461|BCYC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|8.76|12.93|17.87|17.97|||||||||||||||||20.4|10.97|8.22||
2025-07-04 11:03:35|adr_usa_0462|ITMR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.29|9.885|14.46|15.23|21.84|||||||||||||||||||||
2025-07-04 11:03:36|adr_usa_0463|JFU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|9.15|6.25|1.58|||||||||||||||||1.49|1.5|1.395||
2025-07-04 11:03:38|adr_usa_0464|YI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.7|7.91|2.65|5.11|6.51|7.4|6.16|||||||||||||||||8.299|8.87|8.17||
2025-07-04 11:03:39|adr_usa_0465|COE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|13.63|13.32|16.85|14.32|11.17|9.86|11.69|9.14|8|6.66|6|4.509|6.53|30|26.99|22.94|||||||||||||||||13|18.52|19.8||
2025-07-04 11:03:41|adr_usa_0466|LIZI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.36|||||||||||||||||||||
2025-07-04 11:03:42|adr_usa_0467|VIST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|6.23|2.94|2.87|||||||||||||||||53.23|50.78|49.53||
2025-07-04 11:03:44|adr_usa_0468|CNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.5593|4.69|4.9298|4.3288|3.6001|3.11|||||||||||||||||0.9501|1.09|0.4013||
2025-07-04 11:03:46|adr_usa_0469|TLC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.4|5.1|5.08|5.1175|4.91|4.78|||||||||||||||||||||
2025-07-04 11:03:47|adr_usa_0470|WIMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|6.85|||||||||||||||||16.514|15.6|3.5||
2025-07-04 11:03:48|adr_usa_0471|CAN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.09|2.36|2.01|||||||||||||||||2.12|1.31|0.6073||
2025-07-04 11:03:51|adr_usa_0472|UCL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|||||||||||||||||1.3501|1.268|1.68||
2025-07-04 11:03:52|adr_usa_0473|BEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|23.6|19.94|14.56|14.85|11.87|10.26|11.94|9.2|9.35|8.74|6.38|7.355|6.48||||||||||||||||2|1.89|1.57|1.8||
2025-07-04 11:03:54|adr_usa_0474|VIOT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|11.39|8.45|8.53|8.88|6.26|5.17|6.16|||||||||||||||||1.67|1.56|1.385||
2025-07-04 11:03:55|adr_usa_0475|SMMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|12.17|10.64|7.2499|8.6|6.63|11.16|12.21|11.2|12.87|11.71|12.57|13.42|2.11|1.23|1.87|1.55|1.2599|1.5201|1.44|4.12|3.67|||||||||||||||||18.46|20.69|18.215||
2025-07-04 11:03:58|adr_usa_0476|GNFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|17.3|15.55|15.32|5.22|5.05|||||||||||||||||4.21|3.47|4.51||
2025-07-04 11:04:00|adr_usa_0477|REDU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.48|15.93|10.48|8.11|10.36|9.01|7.68|7.01|5.73|3.01|6.35|||||||||||||||||||||
2025-07-04 11:04:01|adr_usa_0478|SUPV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.36|14.5|15.52|17.09|20.17|26.55|31.9|17.17|5.33|8.72|10.04|5.9|2.94|2.8|2.8|2.38|2.44|||||||||||||||||11.93|13.29|13.02||
2025-07-04 11:04:03|adr_usa_0479|NCNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|20.78|27.81|23.85|19.49|11.71|13.86|7.77|8.05|4.02|6.27|5.33|||||||||||||||||1.3|0.97|0.0353||
2025-07-04 11:04:04|adr_usa_0480|RUHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.51|7.27|6.91|3.08|2.94|||||||||||||||||||||
2025-07-04 11:04:05|adr_usa_0481|JG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|8.5|7.06|3.67|2.4|2.68|1.62|1.74|||||||||||||||||8.18|11.42|11.51||
2025-07-04 11:04:07|adr_usa_0482|CIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|3.51|2.1|1.18|1.68|||||||||||||||||||||
2025-07-04 11:04:08|adr_usa_0483|AIH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|7.92|4.63|||||||||||||||||||||
2025-07-04 11:04:09|adr_usa_0484|ERYP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|18|10.38|7.1415|8.18|7.07|5.22|4.91|6.54|8|6.9899|||||||||||||||||||||
2025-07-04 11:04:10|adr_usa_0485|CYAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.79|43.128|38.76|51.24|25|21.2145|22.25|43.84|44.72|45.3|40.26|29.83|31.71|25.47|20.51|19.6|12.53|11.57|8.96|9.15|9.8|||||||||||||||||||||
2025-07-04 11:04:11|adr_usa_0486|BFRA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|14.49|12.48|12.75|15.3921|14.4776|9|10.95|6.51|10.87|||||||||||||||||||||
2025-07-04 11:04:12|adr_usa_0487|SECO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.23|13.41|9.62|12.95|10|8.55|7.78|7.87|6.19|5.73|2.36|2.69|||||||||||||||||||||
2025-07-04 11:04:13|adr_usa_0488|MREO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.67|2.37|1.85|1.27|2.99|||||||||||||||||3.605|2.4|2.15||
2025-07-04 11:04:15|adr_usa_0489|KRKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|5.765|3.46|||||||||||||||||3.05|4.51|5.8||
2025-07-04 11:04:17|adr_usa_0490|KTOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|47|29.6|34.2|19|17.9|18.3|23.3|25.499|21.5|19.67|12.1|11.4|8.902|7.237|7.235|6.543|5.555|4.44|||||||||||||||||||||
2025-07-04 11:04:17|adr_usa_0491|SKYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:04:18|adr_usa_0492|TC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|17.8|10|9.2|6.0004|5.2004|4.86|||||||||||||||||1.01|0.8574|0.76||
2025-07-04 11:04:20|adr_usa_0493|LOV|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7294|11.2|12.36|9.86|10.35|12.4533|6.92|5.38|5.12|2.88|5.09|||||||||||||||||||||
2025-07-04 11:04:21|adr_usa_0494|XYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.3|4.29|2.63|1.77|1.65|0.6899|0.747|||||||||||||||||7.58|10.14|18.78||
2025-07-04 11:04:22|adr_usa_0495|JFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|7.06|2.5719|2.0711|4.1|||||||||||||||||6.47|9.76|15.25||
2025-07-04 11:04:24|adr_usa_0496|TRVG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|19.12|15.54|6.99|7.83|4.7|4.69|6.17|5.29|3.84|4.68|2.46|2.1|1.98|1.88|||||||||||||||||2.17|4.26|4.03||
2025-07-04 11:04:26|adr_usa_0497|LAIX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|11.83|9.75|6.2|2.79|4.23|2.915|2.3|||||||||||||||||||||
2025-07-04 11:04:27|adr_usa_0498|NNDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9|74|74.999|69.8|62|65.699|66.9|42.2|40.6|22|13.1|23.1|16.6|8.342|5.101|2.915|2.635|1.27|2.85|1.7|||||||||||||||||2.16|2.13|1.55||
2025-07-04 11:04:29|adr_usa_0499|WSG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.74|2.44|2.14|||||||||||||||||||||
2025-07-04 11:04:30|adr_usa_0500|JT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|5.91|5.09|4.36|6.18|4.42|3.22|1.77|1.11|0.6603|0.6501|||||||||||||||||||||
2025-07-04 11:04:31|adr_usa_0501|FRSX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6752|5.2|3.761|2.86|2.9444|2.23|1.77|0.9287|1.48|1.1|0.9293|0.949|1.05|||||||||||||||||0.6359|0.741|0.5346||
2025-07-04 11:04:32|adr_usa_0502|RYB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.2|16.95|20.57|8.27|8.2|6.66|6.21|5.99|4.94|2.62|3.1|||||||||||||||||||||
2025-07-04 11:04:33|adr_usa_0503|ASLN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0999|5.09|3.49|2.91|1.66|3.82|1.8|1.76|1.51|||||||||||||||||||||
2025-07-04 11:04:34|adr_usa_0504|MITO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.9|11.6071|1.85|1.96|1.55|||||||||||||||||||||
2025-07-04 11:04:35|adr_usa_0505|STG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|6.16|3.79|4.25|2.75|2.2|2.78|2.68|1.47|1.48|||||||||||||||||6.76|6.5312|5.6||
2025-07-04 11:04:37|adr_usa_0506|PLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.783|11.69|9.4|7.77|11.52|8.6|7.51|8.15|7.76|6.08|||||||||||||||||12.56|7.1|6.18||
2025-07-04 11:04:39|adr_usa_0507|BWAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.23|10.59|7.8|7.85|||||||||||||||||9.87|9.55|10.2||
2025-07-04 11:04:40|adr_usa_0508|VRNA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|11.5|13.861|16|11.9562|10.9|5.52|6.1664|4.5172|4.175|6.19|4.4|7.49|||||||||||||||||39.63|69.63|81.2||
2025-07-04 11:04:42|adr_usa_0509|CLGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.395||||||7.72|7|5.475|5.4806|5.8|5.68|4.6|4.15|4.87|10.9999|10.37|9.2|||||||||||||||||4.48|3.5|3.18||
2025-07-04 11:04:44|adr_usa_0510|AKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.699|53.699|55.506|53.2|9.05|4.101|26|19.26|9.68|14.54|9.46|8.5|6.62|6.13|3.65|4.98|1.95|1.8|1.86|1.79|1.8|2.28|1.72|1.91|1.91|2.1|1.69|||||||||||||||||1.21|0.87|1.35||
2025-07-04 11:04:45|adr_usa_0511|JP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.26|8.67|8.3|9.29|9.3|7.95|11.82|21.94|18.61|25.04|13.74|8.5|4.55|2.6|1.82|1.85|1.26|1.11|1.72|||||||||||||||||||||
2025-07-04 11:04:46|adr_usa_0512|IMMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5003|13.3333|11.5|7.8667|8.1|4.3333|4.3333|4.9333|3.6|3.0833|3.2997|9.9|3.6|4.1|2.8667|3.6|2.8867|2.7833|2.93|2.47|1.66|1.72|1.82|2.695|2.8|2.65|2|1.98|1.44|1.73|2.72|1.24|1.35|||||||||||||||||2.03|1.93|1.88||
2025-07-04 11:04:48|adr_usa_0513|FEDU|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|6.93|4.85|3.99|2.19|2.19|1.69|1.89|1.61|1.35|1.16|0.9887||||||||||||||||11.5|10.29|7.7|10.88||
2025-07-04 11:04:49|adr_usa_0514|LGHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|||||||||||||||||9.85|6.91|3.19||
2025-07-04 11:04:51|adr_usa_0515|AACG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|11.63|5.5|5.45|5.6599|6.93|5.56|3.8|3.29|2.85|3.68|5.5|11.25|8.99|9.67|7.26|6.15|4.4|4.18|4.1|4.4|4.53|4.21|3.9999|4.99|4.58|3.9|4.25|5.102|2.4|5.11|4.39|4.95|4.2401|3.94|3.91|3.55|4.6603|5.1|5.35|5.1027|2.59|1.09|1.1299|1.96|1.86|1.8001|1.058|0.8999|1.09|||||||||||||||||1.0033|0.8295|0.88||
2025-07-04 11:04:53|adr_usa_0516|PT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9575|7.7|3.12|1.29|2.14|0.81|0.946|||||||||||||||||0.96|1.015|0.9135||
2025-07-04 11:04:54|adr_usa_0517|WEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|9.55|6.7|5.95|2.04|1.5889|1.2799|||||||||||||||||||||
2025-07-04 11:04:55|adr_usa_0518|MFH|price_second_month|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.2|140.6|105.09||71.8|77.798|75.6||44.416|29.4|19.872||7.402|2.24|1.4||2.58|2.06|1.64||2.3|2.1||||||||||||||||1.74|6.79||3.85||
2025-07-04 11:04:57|adr_usa_0519|AMBO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369|240|182.4|182.7|205.5|209.4|141|99.6|84.6|39|||||7.5|3|1.203|0.9|1.2|3.9|4.01|4.01|4.3|3.25|4.75|4|4.55|5.1||3.2|6|6.71|5.32|6.33|4.49|2.42|1.7973|2.95|2.04|2.72|||||||||||||||||1.8001|2.05|2.93||
2025-07-04 11:04:59|adr_usa_0520|MOHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|3.43|1.9|||||||||||||||||||||
2025-07-04 11:05:00|adr_usa_0521|XRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:05:01|adr_usa_0522|KZIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|183.75|197.5|247.5|180|227.5|196.26|188.12|116|74|89|142|149|66|123.4|194|307.98|324.2|537.4|407.8|360.6|319.6|429.4|420|410.6|369|407.2|319|194|208.4|198.216|220.8|185.4|151.8|146|103|151.202|137.8|56|44|63|60|49.198|46.6|34.4|9.6|9.8|17.302|20.2|16.4|9.272|8.88|9.4588|8|23.88|26.72|15.6796|15.28|19.96|15.8|15.34|13.2796|7|10.48|24.24|10.08|9.16|7.64|8.32|8.32|6.72|7|3.5596|3.03|3.17|5.0931|5.2|3.49|2.7|3.4478|3.117|2.3316|3.5173|4.1406|2.74|7.28|||||||||||||||||25.85|4.2572|3.8||
2025-07-04 11:05:03|adr_usa_0523|IMRN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.14|9.7|8.62|9.6|7.7031|7.5676|3.4931|2.7|3.64|3.25|2|9.37|||||||||||||||||1.9066|1.9|1.7709||
2025-07-04 11:05:04|adr_usa_0524|ATHE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.36|1.2|0.18|0.1875|0.54|0.18|0.24||0.03||54|33|22.92|35.394|26.7|25.8|28.86|24.72|25.74|25.32|7.68|10.02|9.18|10.08|9.66|15.18|19.2|18.42|17.3394|15|13.92|24|24.6|24.96|11.34|9.12|8.1006|12|9.4206|9|9.12|7.32|8.5794|9.12|11.76|10.32|9.18|10.08|9.6|10.8|14.1|12.84|13.5|27.06|28.2|48.42|12|12.6|9.72|6.66|7.8|5.8074|4.86|3.72|3.79|5.52|2.56|2.28|2.14|2.61|3.23|2.81|2.119|1.97|1.61|1.65|1.3325|1.12|0.9599|0.77|0.603|2.54|||||||||||||||||1.41|3.78|4.5||
2025-07-04 11:05:07|adr_usa_0525|SFET|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800||106|44|40.2|20.4|5.94|1.81|1.35|1.26|||||||||||||||||||||
2025-07-04 11:05:08|adr_usa_0526|GSUM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.89|11.73|12.1|9.09|8.8|10.89|6.44|5.95|4.27|3.71|3.33|2.05|2.25|0.97|0.7998|0.98|||||||||||||||||||||
2025-07-04 11:05:09|adr_usa_0527|DXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.42|12.15|7.32|5.67|5.55|4.29|3.36|3.6|4.05|3.3|3.6|4.29|3.6|2.94|2.4|1.485|5.85|6.09|5.04|4.8|3.2988|3.21|3.9387|4.53|3.99|4.26|4.02|4.29|5.02|5.45|5.9258|3.66|3.52|2.3969|1.8|1.1915|0.9029|0.4279|0.7145|||||||||||||||||1.25|8.12|6.177||
2025-07-04 11:05:11|adr_usa_0528|ANTE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.75|91.75|56.5|27.1|20.9|26.45|34.15|36.1|31.625|23|18.15|34.55|33.4|18.55|11.5|15.95|14.95|11.75|9.45|10.75|11.15|9.3|9|8.35|11.9|10.45|10.2|15.6|10.95|27.55|21.8|26.7|27|21.05|15.4|14.275|12.5|8.6|12.95|10.8|5.35|3.607|2.1895|1.356|2.2295|1.71|0.9699|1.055|1|0.71|1.17|||||||||||||||||0.419|0.493|0.7498||
2025-07-04 11:05:13|adr_usa_0529|BNTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.2|186|190.2|181.8|120|72.75|53.25|21.6|27.3|22.893|40.35|35.7|31.2|45.6|44.25|39.6|42.6|30.8985|24.75|25.35|11.025|9|7.095|7|7.17|||||||||||||||||10.09|12.71|15.36||
2025-07-04 11:05:15|adr_usa_0530|MTP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.39|188.1|215|144.5|143.005|138|116.005|62.75|52|36.4|33.24|13.38|6|8.1515|6.4|3.3495|3|1.395|2.3|||||||||||||||||||||
2025-07-04 11:05:16|adr_usa_0531|APOP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.905|30.7|46.15|39.85|41.5|36.05|36.4|27.25|16.7|5.7|3.375|2.5025|2.38|2.2775|2.92|2.44|||||||||||||||||||||
2025-07-04 11:05:17|adr_usa_0532|MDGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.6|72.8|55.6|66.8|34.396|26|9.36|8.16|6.48|1.45|1.25|3.03|3.44|2.88|2.44|1.99|1.7787|1.58|2.37|1.39|||||||||||||||||||||
2025-07-04 11:05:18|adr_usa_0533|ANCN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|2.47|1.41|0.8985|1.1|0.9786|||||||||||||||||||||
2025-07-04 11:05:19|adr_usa_0534|TRPX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:05:20|amer_0000|RY.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.6875|7.375|7.7825|7.9675|8.1875|9.7|12.025|13.425|15.6375|16.975|18.9|21.0375|22.125|15.475|19.1375|17.6875|16.25|15.225|15.875|17|18.9375|22.35|25.425|23.59|24.285|24.075|25.915|26.6|26.25|26.35|28.925|28.57|28.69|29.725|30.9|31.275|29.565|29.975|32.125|36.78|37.95|42.345|45.405|49.23|45.32|49.51|55.5|57.5|56.62|55.05|50.74|47.95|45.83|50.5|36.1|36.78|47.57|57.55|56.4|59.44|50.7|53.59|52.32|59.99|55.13|48.06|51.98|57.81|52.16|56.54|59.88|61.2|61.28|66|71.41|72.89|76.28|80.05|80.24|76.24|76.38|73.79|74.15|74.83|76.34|81.26|90.87|96.89|94.16|96.54|102.65|99.52|98.99|103.54|93.44|100.82|104.07|107.47|102.75|87.17|92.11|93.49||||||||||||||||168.8|173.32|162.1|179.47||
2025-07-04 11:05:23|amer_0001|TD.TO|price_second_month|1||||||||||||||||||||||||||||4.44|4.5|3.75|4.16|4.63|4.59|4.28|4.56|4.06|4.53|4.34|4.16|4.09|4.59|4.91|5.34|5.31|4.97|5.06|5.31|5.0325|5.2825|5.75|6|5.9075|5.9875|6.9125|8.8|8.725|10.225|11.7375|13.45|15.3|16.625|10.1875|13.45|17.275|16.6875|14.225|19.375|19.2|18|22.1|21.725|19.75|19.32|19.415|20.54|21.825|17.96|13.885|17.005|16.2|18.68|19.12|21.645|23.075|21.44|23.045|24.96|25.05|27.32|28.66|30.565|32.535|28.34|33.21|34.86|34.71|36.43|38.15|34.75|31.555|32.125|32.04|21.725|21.73|30.045|34.625|32.98|37.85|34.49|37.225|37.125|42.9|40.89|37.295|38.145|42.33|39.84|40.995|41.875|42.29|42.235|46.37|50.055|51.83|54.93|55.27|55.51|54.21|53.04|52.6|54.24|56.06|55.48|58.24|66.22|66.61|65.35|70.25|73.65|73.11|76.09|78.49|67.86|72.52|76.52|77.25|72.83|59.83|60.59|61.65||||||||||||||||85.52|76.53|86.23|100.16||
2025-07-04 11:05:26|amer_0003|BNS.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.4075|7.0625|7.4375|7.6875|8.3|9.65|11.4625|12.7125|15.125|16.5625|16.8375|19.225|18.2|12.5|16.875|16.025|16|15.75|15.525|14.525|18.15|21.875|21.6|20.2|22.7|23.19|24.48|26.305|24.995|22.4|26.33|25.95|30.05|31.55|32.9|35.4|35.82|36.95|40.7|39.55|40.54|43.41|46.14|46.82|44.22|48.04|52.1|53.19|51.89|52.25|50.28|46.55|46.67|48|33.31|31.07|43.42|48.87|49.22|50.88|49.05|54.92|57.1|59.49|58.1|52.72|50.83|55.88|52.74|53.92|57.46|59.11|56.22|59|66.43|64.03|71.14|69.27|66.31|63.54|64.47|58.83|55.97|63.47|63.31|69.52|74.76|77.8|78.01|80.2|81.12|79.36|74.44|76.99|68.05|71.14|70.34|75.25|73.35|57.47|56.18|55.32||||||||||||||||73.69|77.19|68.23|75.3||
2025-07-04 11:05:29|amer_0004|CNR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.7834|5.8333|6.2834|7.275|7.3208|6.5125|7.0167|6.5833|7.5|7.9042|7.55|5.6417|6.9583|7.1167|7.8083|9.46|10.4267|11.4233|11.8983|13.3333|12.93|11.5917|11.0833|10.5917|11.1783|12.24|12.925|13.1675|12.87|14.9975|16.9575|18.925|18.875|19.705|22.9375|26.6|24.225|24.225|26.79|26.05|28.89|26.71|23.175|26.675|27.32|26.945|22.06|20.455|23.71|26.93|28.83|27.8|29.42|32.515|32.87|35.245|36.555|35.87|39.255|38.235|41.7|45.37|42.4|50.84|52.99|49.575|58.475|62.42|64.86|77.64|81.14|86.35|74.41|73.54|80.43|77.13|76.65|85.02|88.97|92.36|102.06|99.46|101.98|101.34|106.51|115.58|109.1|114.02|124.91|120.39|120.45|116.24|114.48|140.33|||||||||||||||||156.34|146.68|144.26||
2025-07-04 11:05:32|amer_0005|SU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.3047|0.3135|0.3252|0.3272|0.3379|0.3774|0.4602|0.4758|1.0703|1.361|1.4672|1.6328|1.6094|1.3703|1.4563|1.3797|1.7188|1.9235|1.7312|1.725|4.1875|4.1563|4.3|4.9275|5.2|5.3637|5.895|6.68|13.42|14.075|11.55|13.5|12.64|13|14.335|17.385|16.335|18.245|20.505|23.885|24.53|35.175|33.17|42.5|44.44|42.825|45|41.47|46.445|47.3|47.805|50.75|67.81|60.8|28.6|26.46|38.25|33.49|37.9|30.41|32.5|32.31|34.48|45.66|40.45|31.38|30.72|35.62|28.03|30.81|32.46|31.25|31.45|35.5|36.42|36.53|41.73|44.63|36.11|37.53|36.35|37.26|36.9|33.08|36.22|35.56|42.78|41.35|42.28|39.13|44.75|42.24|51.64|53.72|42.84|45.36|41.65|38.94|41.43|36.99|23.67|20.93|||||||||||||||||55.71|55.36|48.79||
2025-07-04 11:05:35|amer_0006|ENB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.86|4.0163|4.0938|4.225|4.5313|5|4.9938|5.4813|6.2|7.875|8.0188|7.9188|7.25|8.625|8.875|8.675|7.975|7.4125|6.625|8.575|8.45|10.125|10.125|10|10.1925|11.075|11.2475|11.9275|11.5075|10.6375|10.625|11.6925|12.7625|13|12.9725|12.5875|13.155|14.375|15.2975|16.7|17.51|18.09|17.9|17.275|18.195|20.1|18.555|18.975|17.8|18.555|20.275|22.12|22.265|19.05|19.05|19.35|20.45|22.505|23.32|23.81|26.525|28.57|29.025|32.47|32.5|36.14|38.16|40.81|38.81|40.22|45.98|44.97|43.19|43.71|46.8|51.53|54.23|52.5|58.13|59.48|54.37|47.43|47.79|52.28|51.72|56.5|55.9|52|49.92|48.65|40.81|40.29|44.51|43.66|48.68|49.76|44.53|50.3|49.96|44.78|41.73|||||||||||||||||60.57|61.81|63.87||
2025-07-04 11:05:38|amer_0007|BMO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||13.375|14.375|14.75|15.5|15.875|16.7|18.3|21.8|24.475|26.95|29.45|31.675|38.25|40.5|27.5|30.85|30.275|26.75|25.55|24.65|25.5|31.25|34.15|39.3|39.54|39.1|39.29|35.9|38.62|35.65|36.89|41.69|40.12|42.55|46.69|53.5|54.23|53.37|55.3|57.76|56.18|57.03|57.8|65|66.35|60.06|67.6|69|69.72|68.4|65|56.33|45.95|42.5|45.95|31.25|32.99|49.02|54.17|55.85|61.65|57.74|59.48|57.48|62.98|61.35|58.67|55.88|59.3|56.26|58.1|60.86|63.94|61|68.75|70.81|73.96|78.58|82.43|82.18|75.9|74.01|72.78|78.08|78.87|81.95|85.97|96.57|99.33|95.22|94.43|100.59|97.32|101.62|106.54|89.19|99.99|98.92|97.58|100.64|71.06|72.26|77.84||||||||||||||||122.04|139.55|137.42|150.91||
2025-07-04 11:05:41|amer_0008|CNQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1563|1.985|2.2975|2.8125|2.9562|3.5063|4.625|4.075|4.5625|4.4688|3.9438|3.5625|3.3438|2.3125|2.9188|2.6063|3.3875|4.625|4.1688|3.875|5.9375|5.9375|5.3125|5.4125|6.5|5.2875|4.915|5.8438|6.275|6.4625|5.125|6.3937|6.65|6.7162|7.2188|9.1563|9.25|10.6775|12.7575|17.5225|18.125|29.235|26.435|31.045|29|29.015|30.95|29.365|35.545|36.095|32.46|36.88|48.62|45.32|26|20.45|32.355|31.355|35.235|35.44|37.25|34.3|39.49|48.93|42.17|37|38.31|36.73|29.66|29.99|28.59|31.52|30.9|32.14|34.58|40.52|44.13|47.39|37.96|36.36|38.38|29.65|32.34|28.28|38.97|40.73|45.33|38.09|38.94|38.47|43.76|39.75|44.89|44.56|33.39|37.38|36.51|31.81|37.11|34.55|25.15|25.72|||||||||||||||||47.52|40.85|41.67||
2025-07-04 11:05:44|amer_0009|MFC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.525|7.925|12.775|14.15|18.725|18.95|20.3|22.875|21.24|21|22.855|17.99|19.775|18.4|18.975|20.955|19.685|23.45|24.955|26.8|27.54|29.185|28.575|30.22|33.575|36.625|36.25|36.8|38|40.4|40.09|40.22|41.2|38.4|38.6|36.36|20.27|12.53|22.2|23.09|20|19.34|17.74|11.71|14.28|17.94|17.46|13.22|10.99|12.45|10.9|11.16|12.62|15.01|16.64|17.49|20.4|21.35|19.83|22.18|21.93|21.77|22.94|21.47|22.17|17.53|18.4|17.66|22.93|24.34|23.1|24.91|27.11|24.5|24.46|23.95|21.77|22.18|23.14|22.15|26.16|25.79|17.1|19.49|||||||||||||||||45.07|45.06|43.7||
2025-07-04 11:05:47|amer_0010|BAM.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.6656|1.7555|1.56|1.86|1.89|1.95|2.5079|2.8079|2.8139|2.8319|2.9699|3.2279|3.3239|2.376|2.6699|2.19|2.5439|2.61|2.154|2.034|2.172|2.31|2.5679|3.0599|3.2099|3.3899|3.18|3.7847|4.2647|3.9839|3.6911|3.5219|3.8399|4.3199|4.6199|5.9939|6.4709|6.7048|7.6426|8.1718|8.7118|8.4598|10.0222|11.2227|12.1389|13.3377|14.7255|16.9394|18.2246|14.5108|14.6201|12.1197|15.1913|13.7137|7.9452|7.0171|7.9203|9.2937|9.2188|10.3966|11.1125|11.4205|12.4984|13.7179|13.2185|12.1114|11.8575|12.8689|13.7512|14.1383|14.3922|16.2775|15.7181|15.6622|17.67|19.2908|20.0345|22.3346|24.7164|29.1705|28.3622|26.7048|29.5682|26.7822|29.6778|29.5|29.82|31.8933|34.0933|32.9267|35.7467|33.1667|34.4733|37.1733|38.8267|39.6267|41.3333|45.7733|51.2333|53.5133|43.23|44.02|||||||||||||||||||||
2025-07-04 11:05:49|amer_0011|CP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|30.86|34|32.96|32.28|31.96|31.6|33.92|36.72|31.9|29.98|33.24|36.74|41.86|45.7|46.15|50.25|60.49|56.6|54.02|63.5|64.88|77.07|72.75|64.75|72.17|74.26|62.58|39.5|33.96|42.6|52.67|52.45|51.5|57.6|60.01|65.55|65.06|59.62|55.68|61.46|74.6|75.08|84.16|92.25|119.18|138.87|128.33|160.71|173.77|176.66|217.58|229.6|236.36|211.95|190|197.19|162.98|168.02|196.93|197.24|196.63|207.57|190.82|225.8|235.1|250.01|268.22|279.44|272.92|298.57|319.85|317.94|351.05|345.1|393.62|||||||||||||||||107.11|112.69|112.09||
2025-07-04 11:05:51|amer_0012|TRP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.13|18.5|18.25|19.38|19.8|21.85|24.2|25.35|26.55|26|30.25|31.95|33.8|21.3|22.85|20.7|20.4|21.05|16.25|9.9|11.7|14.3|15.35|18.73|18.4|19.51|19.97|22.2|23.15|23.15|22.51|22.21|24.3|24.99|27.91|27.71|27.39|27.49|29.38|29.72|30.35|33|36.19|34.99|33.5|35.94|38.64|37.3|39.35|36.8|39.71|39.54|39.16|40.27|32.7|30.9|32.38|32.6|34.13|34.78|35.5|38|36.2|39.04|43.39|42.36|42.88|43.57|42.33|44.4|45.98|48.04|47.56|45.91|46.85|48.74|50.48|58.43|54.45|54.79|53.9|45.9|42.14|49.65|54.34|59.47|60.33|61.06|62.71|63.41|61.88|55.5|54.28|55.58|54.45|58.85|65.89|68.22|67.2|69.96|62.05|60.99|||||||||||||||||68.26|64.75|69.54||
2025-07-04 11:05:54|amer_0013|CM.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.875|16.5|17.565|20.315|20.5|22.025|24.7|30.225|31.3|34.8|39.8|44.6|49.5|47.3|28.55|38|38.6|35.1|28.3|34.5|41.45|40.65|49.5|46.5|49.8|51.65|51.65|54.85|56.45|48.6|40.47|43.52|47.3|53.9|55.31|64|68.4|65.2|67.67|72.23|73.36|75.79|72.6|76.41|86|74.71|84.25|98.3|100.19|95.99|99.36|70.55|66.1|56.1|61.08|51.09|45.88|58.31|65.29|68.15|74.2|66.14|74.65|78.33|83.6|76.15|73.38|73.79|76.24|71.65|76.95|79.97|79.68|74.64|82.06|90.72|95.25|97.1|100.59|99.84|91.82|92.07|95.88|91.19|97.02|97.04|101.73|109.56|114.67|105.39|109.17|122.54|113.72|114.36|121.03|101.68|105.6|102.98|109.31|108.06|82|90.74|99.53||||||||||||||||82.96|90.93|80.95|96.66||
2025-07-04 11:05:57|amer_0015|MG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.6996|14.5833|14.3402|13.2465|16.0416|16.0416|18.2291|17.5121|18.0347|22.3611|21.802|20.842|24.8888|22.7986|24.743|21.875|21.5954|18.0104|15.4705|14.2187|18.0625|17.6375|16.6875|16.715|22.9475|23.7625|24.88|27.62|27.27|24.73|21.385|20.675|22.81|25.3975|24.75|26.465|27.1|24.585|23.6125|22.7875|21.4475|21.75|20|21.1875|21.15|19.83|21.9425|21.4575|23.755|23.705|20|18.045|17.5075|15.245|8.9375|8.16|9.05|12.4|12.575|15|18.0625|20.76|24.495|23.925|23.45|18.595|18.195|23.565|20.875|21.27|23.175|27.425|34.57|40.48|43.05|49.285|55.47|61.64|61.15|67.94|71.47|64.92|60.74|52.5|53.25|52.81|54.28|56.79|60.47|60.09|72.37|70.6|83.14|70.66|66.31|69.44|57.89|66.66|73.18|61.09|58.06|63.52|||||||||||||||||63.63|52.69|49.82||
2025-07-04 11:06:01|amer_0016|SLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|29.15|33.7|33.5|34.91|38|35.65|33.34|33.9|28|27.55|27|27.75|30.55|31.51|36.37|36.62|36.49|38.84|41.88|39.69|43.74|45.69|49.75|44.24|44.92|48.63|51.41|51.12|50.9|52|47.96|46.11|39.75|22.36|20.08|27.73|32.38|28.9|29.95|28.95|25.02|29.32|32.55|29.6|26.25|19.19|21.53|21.18|22.87|26.69|28.69|30.71|31.82|37.51|38.59|37.21|40.37|41.62|38.5|40.44|41.96|44.71|39.6|45.5|41.98|53.02|48.2|45.16|48.09|50.79|53.96|55.71|52.03|47.74|51.11|53.73|53.54|61.29|57.99|47.17|55.74|||||||||||||||||86.17|80.46|88.4||
2025-07-04 11:06:04|amer_0017|ATD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4479|0.4375|0.3854|0.375|0.4792|0.5323|0.6687|0.7521|1.0833|1.2292|1.3125|1.3167|1.1167|1.0567|1.1333|1.275|1.9125|2.1917|1.9417|2.4083|2.6458|3.0817|2.85|3.555|3.6983|4.22|4.2083|3.8983|4.225|4.1917|3.825|3.4483|3.0067|2.825|2.47|2.1117|1.9733|2.0517|2.2283|3.1617|3.165|3.285|3.2517|3.7817|4.305|4.3917|4.1983|4.7067|4.8833|5.0567|6.66|8.31|7.9667|8.73|9.6183|9.605|12.9933|14.4683|14.72|16.09|20.71|23.96|23.49|28.54|30.25|30.415|28.02|34.005|31.6|30.695|30.505|30.245|32.895|31.19|27.07|31.14|34.92|36.34|41.775|40.065|43.68|44.01|43.1|44.9|||||||||||||||||||||
2025-07-04 11:06:06|amer_0018|G.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:06:08|amer_0020|TRI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.0706|19.6938|19.4184|21.7535|24.6723|26.7651|33.4288|31.0056|33.1534|34.8607|39.4867|46.9215|45.2693|36.4027|39.9273|41.7998|48.6838|48.5736|45.1041|57.275|52.9794|62.6721|62.2315|61.6808|58.3765|53.0345|49.8954|54.1359|55.0721|46.7563|45.5887|43.9916|45.6548|45.9963|47.4171|46.9986|49.2015|47.8357|45.3354|46.2055|46.602|48.4965|45.1922|47.8907|51.2171|49.0142|53.6513|51.933|49.8733|49.2345|42.6258|36.0943|39.8172|39.3766|34.9378|34.7395|36.7111|38.4734|36.7882|40.2247|41.5795|40.7864|41.194|42.2073|41.5685|33.3627|30.4108|31.6224|31.27|30.8184|30.1245|34.7065|37.9998|38.0218|43.5841|41.8548|41.4032|45.3794|50.2258|54.0368|54.6977|56.3718|59.4889|54.5985|60.6565|59.8194|63.8727|61.857|64.897|62.8924|62.584|55.689|55.5237|63.9277|67.13|71.56|85.9|91.49|92.88|99.71|92.22|99.71|||||||||||||||||228.44|258.63|272.66||
2025-07-04 11:06:10|amer_0021|CVE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|26.01|28.69|29.53|37.54|35.02|35.4|34.11|38.56|33.11|32.61|32.55|33.39|31.24|30.69|30.4|29.31|31.46|34.08|27.02|22.19|20.47|18.13|19.79|14.26|19.9|19.36|20.27|17.69|12.42|9.77|11.84|9.34|13.57|12.6|9.19|12.06|11.26|11.82|12.02|9.87|6.19|6.32|||||||||||||||||22.18|20.01|18.08||
2025-07-04 11:06:13|amer_0022|ABX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.88|35.75|41.5|43.3|36.95|40.5|38.7|35.5|31.4|23.45|27.3|28.05|20.35|30.5|26.65|25.05|28.8|26.5|23.65|27.4|23.4|23.1|24.83|25.3|24.85|23.75|28.8|33.32|25.25|22.43|24.03|23.9|28.26|28.52|27.23|28.53|26.3|29.13|30.6|28.57|31.11|31.03|31.05|33.6|37|35.76|34.92|31.08|34.33|40.32|51.2|40.03|36.95|37.72|38.45|41.37|37.78|44.86|39.65|44.15|49.95|52.91|51.28|46.39|49.85|54.05|47.34|40.59|38.01|34.49|31.27|21.78|20.11|17.61|22.56|17.6|19.99|13.54|16.26|14.72|9.15|9.83|18.8|21.92|22.29|20.15|24.51|22.34|22.49|17.82|14.78|17.07|13.35|16.93|16.6|16.81|25.81|22.18|25.6|33.11|38.64|||||||||||||||||24.52|25.66|26.32||
2025-07-04 11:06:16|amer_0023|IMO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9167|5.3478|5.2367|5.5834|6.6167|6.5666|6.8722|6.6667|7.3333|8.5|9.3|9.3277|8.9667|7.3333|9.2167|7.7667|9.3|10.4667|11.53|9|12.17|12.25|13.02|12.6|13.75|13.88|14.22|15.1|15.21|14.69|14.5|15.8|15.44|16.63|17.27|20.35|20.43|20.52|24.02|29.69|29|40.13|35.73|36.53|39.62|41.59|42.89|41.75|49.55|46.21|48.15|55.35|57.75|54.61|44.25|39.74|44.38|39.37|40.55|38.75|40.5|39.32|37.33|50.59|48.12|40.16|43.62|47.29|41.51|45.01|42.35|42.88|40.49|43.98|45.21|49.82|53.39|57.86|49.58|48.24|48.78|46.45|43.38|43.19|41.79|40.01|45.99|41.49|38.22|36.86|39.8|34.75|42.42|40.67|39.57|35.63|36.13|32.67|33.26|29.39|21.51|21.51|||||||||||||||||103.69|98.09|97.98||
2025-07-04 11:06:19|amer_0024|RCI.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.815|6.875|7.125|6.875|6.825|4.95|5.175|4.675|3.85|4.825|3.25|3.1|5.9|4.875|6.175|11.9|15.7|13.125|16.725|24.65|19.575|18.2|12.475|11.85|11.095|10.75|12.365|11.6|8.555|6.5|7.575|6.875|9.75|9.905|10.015|12.615|13.025|11.71|14.31|16.725|19|22.015|22.345|22.75|22.95|28.5|34.985|38.18|44.35|47.98|41.56|38.85|43.7|38.48|35.9|29.92|32.42|30.14|31.75|34.67|36.08|37.01|36.29|34.3|36.94|38.01|37.82|37.93|35.32|39.77|43.87|48.98|47|41.59|47.38|42.8|43.82|44.32|45.77|44.21|42.79|44.91|51.51|50.08|50|56.16|51.9|55.76|63|65.19|66.96|57.82|60.85|67.62|70.87|72.71|71.11|65.91|64.42|61.51|57.7|54.26|||||||||||||||||50|40.18|36.84||
2025-07-04 11:06:22|amer_0025|NA.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.625|5.75|5.565|5.875|5.7|6.125|6.925|7.375|8.65|9.675|11.8|13.3|14.375|11.25|12.4|11.025|9.65|8.75|9.25|10.625|11.05|11.9|13.3|13.91|14.5|14|14.85|16.225|15.15|14.725|16.15|16.185|18.42|18.215|21.57|22.905|21.5|21.935|24.78|26.185|27.205|30.095|30.16|31.93|28.5|30.5|32.92|31.24|30.685|27.25|26.145|23.92|25.32|24.325|15.65|20.13|26.875|29.77|30.12|30.92|27.225|32.465|34.26|39.395|39.11|34.945|36.07|39.685|36.385|37.2|38.62|37.305|37.52|42.535|44.195|44.3|45.26|51.03|49.44|46.24|46.92|42.6|40.31|42.49|44.19|46.52|54.53|55.84|54.53|60.05|62.72|60.64|63.12|64.51|56.05|60.31|62.21|65.92|72.08|54.39|61.52|66.14||||||||||||||||127.74|131.04|118.77|140.52||
2025-07-04 11:06:25|amer_0027|L.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.4682|7.75|8.4207|9.6523|9.1732|9.7227|12.1745|14.2036|16.1059|16.9091|20.0795|22.6159|27.0545|25.4482|27.6886|32.9727|32.8882|31.2818|29.1682|28.9568|37.2|35.8895|45.6545|43.1182|42.3572|44.3018|43.7522|48.8672|53.3143|50.592|45.4432|47.3454|50.4313|52.2913|52.1222|55.3434|53.475|50.7272|57.6346|60.1118|61.3039|58.6576|51.7249|48.6981|44.9105|43.4141|40.1168|39.1022|42.2981|38.1722|28.2382|24.4505|28.7877|25.6088|27.0545|26.3443|30.3687|28.1113|27.9676|31.1973|32.9051|36.7688|34.6552|33.4208|35.1709|31.2226|31.2818|29.3542|26.7502|29.2865|28.2973|35.061|42.0191|38.0201|36.4644|38.6288|38.6372|45.8236|52.0039|53.9315|53.475|59.3678|57.0005|58.1081|60.0864|60.3231|59.0042|58.5561|64.5504|57.2626|57.4317|55.7323|56.6877|57.0681|61.29|65.54|69.36|72.87|71.6|66.5|68.16|67.41|||||||||||||||||181.7|189.43|231.53||
2025-07-04 11:06:28|amer_0028|FFH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||79|81|96|135|165|197|300|286|338|389|299.5|341|562|440|491|530.05|410|249|217|170|157|198|183.9|220|213|231.5|184.9|185.85|169|134|155.05|80.18|164.15|231.25|196|207|201|173.15|197.7|201.75|203.39|197.76|176|163.25|126|133.15|209.22|225.72|216.05|219.38|289.99|299.88|273.55|233|360|308.86|282.03|372.18|376.1|361.12|393|422.89|397.56|376.48|373.5|394.9|417|408.98|407|371.17|341.18|391.84|418.65|432.77|412.81|459.96|488.31|501.01|581|656|626.39|611.76|641.17|715.29|673.87|742.22|638.32|598|592.69|649.08|708.99|627.16|728.02|716.46|628.18|651.53|620|593.25|600.01|578.21|382.47|402.09|||||||||||||||||1986.3|2080.03|2335.08||
2025-07-04 11:06:31|amer_0029|PPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|24.01|25.49|29.75|28.07|28.15|27.06|27.81|28.94|32.92|32.22|33.94|39.91|43.98|49.61|42.13|39.31|40.59|35.6|31.21|32.94|38.33|39.49|38.92|42.32|43.71|40.25|44.93|40.98|45.1|44.98|44.32|48.16|48.23|48.45|46.63|49.74|35.52|32.96|||||||||||||||||57.68|56.24|51.43||
2025-07-04 11:06:33|amer_0030|CPG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.34|7.1|12.32|13.85|14.9|14.94|17.35|19.67|17.5|20|19.85|21.9|21.25|23.02|17.12|17.43|20.64|18.51|23.69|27.29|37.86|38.1|24.93|22.64|31.09|37.03|39.3|39.1|38.39|36.73|40.67|45.98|44.79|43|44.35|45.76|39.96|41.31|39.03|38.6|37.69|38.51|39.44|38.87|44.18|44.83|35.3|31.76|28.86|14.74|17.37|16.03|21.81|20.61|15.46|15.73|12.9|8.34|9.41|9.19|10.44|8.4|4.03|3.89|4.69|4.13|4.8|4.21|2.03|2.62|||||||||||||||||||||
2025-07-04 11:06:35|amer_0031|POW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.47|5.1575|5.25|4.875|5.6|6.0375|7.25|7.25|8|9.5375|10.9125|13.2|16|14|17|14.8|13.475|13|13.275|10.5|13.5|15.5|17.25|17.825|17.225|18.35|18.625|19.85|21.725|19.115|18|19.125|21.445|20.475|22.4|25.85|26.45|28.3|28.7|31.65|31.31|31.88|30.99|31.4|30.03|32.48|35.6|38.65|39.85|40.5|40.47|34.41|33.61|32.88|25.49|18.19|25.44|29.19|26.31|29.07|27.56|26.29|27.29|29.36|27.84|23.69|22.29|25|22.92|23.51|25|27.56|29.1|28.89|32.39|30.29|29.18|32.04|32.43|33.72|32.19|28.8|31.33|29.4|29.58|27.72|30|30.9|28.82|30.52|32.69|30.41|30.21|29.25|26.5|28.09|28.49|28.07|32.24|29.67|22.41|26.04|||||||||||||||||47.16|49.1|53.11||
2025-07-04 11:06:38|amer_0032|IFC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|37.4|41.3|43.95|44.38|48.95|49.71|50.32|55.1|56.9|60|63.02|60.2|63.5|65.51|61.35|60.83|67.35|66.61|72.22|75.8|79.78|89.31|87.77|92.04|87.84|85.33|91.08|93.36|93.07|96.01|93.29|102.94|108.24|97.06|98.05|103.64|103.54|110|116.59|129.68|137.78|145.49|133.03|142.4|||||||||||||||||266.67|285.05|311.35||
2025-07-04 11:06:40|amer_0033|GIB.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4281|0.7344|2.0625|2.6563|4.25|7.5125|6.75|5.575|8.25|8.25|7.025|9.5625|25.2|15.25|12.85|6.15|6.42|8.8|8.4|10.99|10.38|8.9|6.23|7|6.88|6.87|7.55|7.4|8.7|8.2|8.45|8.05|7.72|6.98|8.3|8.6|8.53|7.45|6.99|7.79|9.95|11.37|11|10.66|10.94|10.25|10.99|9.22|9.41|10.26|11.4|12.9|15.22|16.15|14.92|16.4|19.44|20.8|19.47|18.73|21.01|20.75|25.46|24.01|26.89|32.16|34.5|39.81|36.62|36.78|38.75|40.9|52.31|53.28|49.61|56.85|56.58|60.05|63.26|64.85|61.06|65.78|62.53|68.88|74.89|77.25|84.72|81.52|88.76|98.38|103.13|108.78|100.21|88.43|91.41|||||||||||||||||158.48|149.97|147.53||
2025-07-04 11:06:43|amer_0034|ECA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:06:44|amer_0035|SJR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.9283|0.9592|0.9592|1.1758|1.2006|1.1016|1.1016|1.1201|1.1635|1.4977|1.739|2.2279|3.2305|3.3048|4.0103|5.1366|7.0551|6.5352|5.8792|18.8136|16.9817|16.4371|16.4619|14.8528|16.9322|15.6004|16.2836|14.9271|12.6001|7.4264|8.9612|6.555|8.1889|8.4859|9.5801|11.1446|11.9565|10.0999|10.6099|11.1941|13.016|12.3972|11.6595|14.729|15.1994|16.4371|17.5263|19.8929|22.101|24.52|24.57|19.13|20.56|22.9|22|18.8|18.9|18.79|20.4|19.97|19.18|21.87|20.57|20.69|20.77|22.4|21.07|20.31|19.75|20.16|21.9|24.67|23.11|25.38|24.46|25.61|26.99|27.39|30.87|29|27.45|26.43|27.72|23.43|25.08|26.23|26.29|27.64|28.86|27.86|28.75|24.84|26.1|26.32|25.01|27.14|27.45|25.3|27.45|23.23|23.23|24.39|||||||||||||||||||||
2025-07-04 11:06:46|amer_0036|GWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.2038|3.2813|3.5475|3.735|3.9063|4.4375|5.25|5.8375|6.8875|8.25|8.6|10.85|12.1875|10.25|12.2|15|11.475|11.25|11.2|9.15|12.7|14|16.325|18.45|17.175|16.74|17.21|17.115|18.875|18.175|19.24|18.375|19.92|20.55|21.25|25.35|24.235|25.65|25.8|29.15|26.8|28.66|29.5|29.2|27.64|29.27|33.25|36.2|35.15|35.75|35.52|30.84|31.43|32.1|28|15.95|22.3|25.96|24.22|27.07|25.09|24.5|25.75|27.43|26.29|22|19.56|23.03|20.93|21.77|23.52|27.4|28.98|29.75|32.7|30.8|29.05|31.82|33.87|35.26|36.03|33.63|36.29|35|35.34|31.32|35.36|36.24|33.58|34.59|35.11|33.86|32.91|31.84|30.47|30.26|30.6|28.38|33.45|31.57|22.42|26.61|||||||||||||||||50.41|53.74|52.09||
2025-07-04 11:06:49|amer_0037|FTS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.875|6.8125|6.875|7.075|7.6|8.2125|8.225|8.375|8.65|9.85|11.3125|11.25|9|9.65|9.25|8.7625|8.7375|8.275|7.3|7.75|8.15|8.5875|8.9625|9.3875|10.2|10.5225|12.025|12.0625|12.15|12.55|13.1875|13.8875|14.85|14.94|15.225|14.9125|15|16.8|18.3225|18.7|21.025|24.91|23.33|24.15|25.12|28.15|26.3|28.2|26.55|27.05|28.05|27.3|26.08|26.75|24.01|24|24.91|26.11|27.27|26.96|29.49|32.1|32.99|33.01|32.66|33.51|32.64|32.9|32.49|33.38|33.66|33.01|30.35|31.15|30.63|32.54|33.52|40.61|39.58|37.98|35.69|36.88|37.51|41.02|41.25|40.04|42.13|44.47|45.69|47.5|41.93|41.43|42.72|46.15|47.45|51.05|54.97|52.04|54.32|53.01|52.17|||||||||||||||||62.59|63.44|67.05||
2025-07-04 11:06:52|amer_0039|CTC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|15.63|14.63|17.75|16.3|22.95|25.25|27.5|26.05|28.8|34.05|39.2|32|38.5|38.4|44.15|38.1|33.35|19.65|22.25|20.35|17.2|21.62|23.21|26.5|26.1|25|31.3|30.11|32|29.9|34.85|35|39.3|43.8|45.3|48.44|54.27|56.71|58.63|59.6|66.86|66.5|67.45|69.3|72.55|71.65|78.94|77.61|70.9|61.22|59.9|53.97|45|39.09|48.4|57.1|55.21|52.55|57.8|55.31|63.53|61.76|64.69|55.19|64.6|62.83|67.22|71.27|65.9|68.82|83.3|89.09|99.71|99.85|104.59|112.32|128.31|131.72|128.95|124.2|125.12|131.54|143.2|134.33|139.92|152.3|153.76|147.8|163.03|174.39|165.08|163.27|148.35|145.2|135.2|134.48|154.76|131.99|117.62|136.45|||||||||||||||||154.37|142.73|174.39||
2025-07-04 11:06:55|amer_0040|IPL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.9|6.05|5.05|4.25|5|5.9|5.2|6.15|6.65|6.7|6.58|7.45|6.66|6.65|5.85|6.18|6.47|6.88|7.13|8.61|7.8|7.97|8.62|9.2|9.57|9.98|9.88|10.5|9.95|10.09|8.45|8.92|9.45|9.15|9.79|9.6|9.99|9.85|7.2|7.06|8.54|9.43|10.89|11.53|11.35|13.08|15|14.73|16.62|16|18.12|19.13|18.9|21.71|22.61|23.18|23.31|23.91|25.36|28.76|30.22|36|32.62|33.86|31.04|25.35|24.11|24.17|26.65|28.23|27.16|29.02|26.75|23.15|26.91|22.48|24.64|24.89|21.18|21.14|20.88|24.46|22.13|21.6|12.61|13.89|||||||||||||||||||||
2025-07-04 11:06:56|amer_0041|FM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.65|1.05|0.8|0.64|0.8|0.52|0.22|0.24|0.14|0.14|0.17|0.252|0.76|0.496|0.514|0.64|0.7|0.8|0.64|0.53|0.54|0.71|0.6|0.62|0.978|1|1.36|2.086|3.23|3.01|2.594|3.64|4.42|4.214|5.076|5.9|7.238|10.24|11.774|11.18|13.832|16.732|15.87|17.314|18.828|15.604|13.53|3.194|6.74|10.032|14.378|15.15|15.836|12.09|11.736|18.22|23.28|26.156|22.59|17.45|22.83|17.79|18.92|21.82|19.27|19.22|17.39|18.33|21.65|23.29|24.19|17.84|15.85|16.45|7.05|5.27|3.91|8.23|10.09|15.73|13.82|12.01|15.18|15.31|21.39|21.9|17.73|11.51|15.46|9.83|7.99|11.8|9.76|8.2|12.69|||||||||||||||||19.13|17.95|20.33||
2025-07-04 11:06:59|amer_0044|FNV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|20.67|20.86|16.25|27.6|29.7|25.96|29.7|27.9|30|31.81|33.42|30.68|36.99|42.45|44.71|45|41.27|48.72|57.19|49.85|42.77|49.4|43.35|56.28|53.58|60.44|61.83|65.96|64.71|57.67|63.95|72.78|81.27|90.98|78.1|85.61|97.39|102.69|107.52|90.79|90.71|85.53|91|98.93|99.54|130.56|130.94|153.01|201.35|193.97|||||||||||||||||171.44|206.51|231.17||
2025-07-04 11:07:01|amer_0045|PWF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:07:02|amer_0046|QSR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.02|48.19|52.55|48.48|45.63|54.66|61.09|64.08|72.86|82.15|76.23|80.13|74.24|76.57|74.51|78.09|83.22|87.95|104.41|87.27|79.11|74.62|71.48|||||||||||||||||97.51|94.38|97.98||
2025-07-04 11:07:04|amer_0047|HSE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.2103|14.9558|15.9077|17.6894|18.453|19.5983|24.3834|19.7256|21.7872|18.1984|15.246|14.7624|13.0316|8.7047|9.0101|6.7703|9.4937|11.7081|8.0429|6.0068|7.8139|6.9485|6.6176|6.9739|8.3433|8.1193|8.4756|8.552|8.4756|8.4655|7.9666|8.6283|8.4349|10.1046|11.0514|13.0062|12.5735|14.2431|17.6385|18.2341|21.2527|31.1537|28.5524|35.4093|32.9353|38.9319|39.894|38.6367|45.3815|38.75|39.67|41.7|49.86|46.94|32|27.2|33.51|29.48|27.7|26.92|26.66|24.84|24.47|29.97|29.65|24.38|25.4|26.73|23.31|26.07|27.88|31.71|29.29|29.78|29.99|33.67|36.57|33.1|24.18|28.09|24.44|23.43|18.03|14.75|15.14|16.12|15.77|15.8|15.55|14.61|15.63|16.94|18.71|21.58|16.5|14.63|12.69|8.89|9.67|6.39|3.88|4.41|||||||||||||||||||||
2025-07-04 11:07:06|amer_0048|DOL.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7083|3.675|4.0833|4.5833|4.7683|4.9|5.41|6.2133|7.4083|7.6667|10.27|10.4133|9.7917|10.8717|12.2733|13.9083|14.4633|13.985|14.7417|15.78|19.8|22.7|25.21|29.7067|26.6467|30.4633|30.0667|34.7867|32.8167|36.96|40.93|45.79|52.38|50.6067|51.76|41.39|31.56|35.2|45.77|47.73|45.04|39.25|45.16|50.95||||||||||||||||138.54|140.28|153.88|191.87||
2025-07-04 11:07:08|amer_0049|MRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0533|19.2267|20.35|21.53|23.2267|22.35|20.5667|20.6267|22.4733|23.69|29.65|35.72|35.07|35.5|38.63|42.57|44.58|45.07|41.51|40.24|45.26|41.22|40.41|39.93|42.78|41.08|45.8|49.46|49.57|56.19|58.35|52.28|56.11|59.91|||||||||||||||||91.23|95.72|107.04||
2025-07-04 11:07:11|amer_0050|SAP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7563|4.9125|4.6188|5.125|5|4.5938|4.925|4.3438|3.625|3.7563|4.8187|4|4.3063|4.1975|5.375|5.8438|7.2875|8.25|6.375|5.85|5.625|6.175|7.05|7.0125|7.425|8.025|8.1|8.585|9.1625|9.1125|8.9875|8.875|8.3575|8.41|9.4975|9.4225|10.5375|10.875|12.345|12.6875|13.625|12.875|13.72|11.925|10.545|11.055|13.28|14.985|14.815|14.145|17.115|18.48|20.47|23.275|20|19.46|20.3|21.46|21.61|22.15|24.99|26.86|23.36|24.62|27.27|29.54|32.945|33.25|36.32|34.59|30.81|32.55|37.8|39.88|43.24|46.54|46.85|43.6|42.53|43.78|40.04|45.06|40.64|40.85|41.64|45.06|39.7|40.49|41.09|33.83|34.23|||||||||||||||||26.1|25.49|26.44||
2025-07-04 11:07:13|amer_0051|GIL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3985|0.336|0.5625|0.75|0.9187|0.8359|1.3609|1.5469|2.0359|1.5703|2.1381|1.7156|1.3337|1.375|1.68|2.0956|2.1288|2.03|2.3719|2.3719|2.6069|2.3838|2.745|2.4625|2.2531|2.2437|3.1219|3.65|4.6875|5.5|7.0938|5.915|6.8563|7.7713|7.5338|9.7675|8.2875|9.5|9.5725|6.82|5.88|5.635|2.1975|4.6775|5.81|4.85|6.3075|7.46|7.4175|7.175|7.76|8.5925|6.54|6.02|6.2025|6.3525|7.8525|8.395|9.295|10.6875|11.5925|12.825|14.165|14.525|15.635|16.34|19.0075|39.3|40.55|40.53|33.15|38.62|38.65|36.49|33.65|37.85|38.61|40.01|37.31|37.1|38.16|41.23|47.09|50.15|48.15|35.83|33.54|18.35|26.57|||||||||||||||||69.6|78.15|63.9||
2025-07-04 11:07:17|amer_0052|CSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|25|24.56|26.01|23.23|23.88|26.49|28.99|25.01|24.26|30.9|35|34.66|39.3|42|41.75|47.01|52.7|73.25|70.1|65.76|98.29|87.12|99.35|118.2|120.42|142.5|173.4|200.79|242.42|241.76|269.4|321.23|421|505.5|555.25|559|505|509.19|565|619.83|623.5|682.62|683.05|756.99|831.89|982.71|945.65|882.8|1114.8|1209.23|1284.7|1376.01|1402.09|1532.43|1559.22|||||||||||||||||4734.16|4986.97|4975.76||
2025-07-04 11:07:19|amer_0053|T.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|8.175|7.225|10|10.25|10.0375|9.7375|9.2775|8.75|6.075|6.34|4.8|3.525|2.4375|3.95|4.5025|5.1|6.62|6.25|6.3475|5.95|6.605|8.0975|9.555|10.375|11.2|11.505|11|11.45|13.4975|14.1725|14.5175|16.295|13.81|12.2275|10.9|12.0525|10.0125|9.1725|7.8575|7.73|8.5|8.325|8.485|9.8925|11.15|11.65|11.96|13.1525|13.15|13.8125|14.3125|14.7575|15.7675|16.095|17.37|18.21|15.955|18.675|19.39|20.25|19.615|21.815|22.15|20.675|21.66|20.925|19.72|20.21|21.585|21|22.015|22.7|22.355|23.84|23.09|22.795|24.34|23.78|23.635|25.055|23.75|25.04|25.21|22.5|24.44|||||||||||||||||21.8|22.39|22.48||
2025-07-04 11:07:22|amer_0055|CIX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5938|2.0688|2.3938|2.2813|3.7313|3.7688|3.4375|3.85|2.8125|3.4625|4.0625|4.7375|4.4|6.2125|9.3|12.25|13.525|14.55|14.6|13.88|11.9|10.65|11.66|11.76|10|9.61|9.96|11.01|13.4|15.8|15.05|16.37|16.17|16.85|17.19|16.97|20.3|22.45|28|31.08|30.93|25.9|27.19|30.1|24.71|25.5|23.38|23.6|21.79|13.11|12.8|17.72|19.6|19.66|21|18.11|19.5|21.85|22.71|23.22|19.98|20.15|22.06|21.64|22.59|23.19|27.13|30.44|31.55|34.85|33.61|33.87|35.36|34.2|35.13|35.82|31.29|31.6|29.24|27.39|25.27|25.52|27.19|26.22|27.35|29.15|28.85|25.14|21.16|19.9|19.03|20.6|19.1|20.84|25.32|16.32|18.85|||||||||||||||||31.05|31.38|31.43||
2025-07-04 11:07:25|amer_0056|BCE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8656|1.0633|1.0938|2.2906|2.4937|2.7062|3.1031|4.0187|3.625|3.3594|3.9937|4.3063|4.4813|6.1875|10.7188|35|33.5|41.7|39.75|39.47|40.97|36.98|32.59|26.75|27.83|29.03|28.17|28.19|30.46|29.02|29.23|26.8|27.75|29.03|29.56|28.64|30.2|27.63|27|26.55|27.48|28.16|31.58|39.61|39.95|39.72|35.7|34.98|39.9|25.23|24.5|24.02|26.81|27.21|29.27|31.7|33.28|34.71|35.49|38.62|39.13|40|40.22|40.53|44.43|41.99|45.09|46.76|42.25|46.82|47.82|49.75|48.85|54.06|54.93|53.44|53.57|58.4|58.25|60|61.92|58.43|58.83|60.26|59.16|61.74|55.89|54.01|53.62|57.12|57.89|60.94|61.97|63.85|65.19|55.72|56.91|||||||||||||||||37.9|33.42|29.9||
2025-07-04 11:07:29|amer_0057|KEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|22.545|22.75|21.1|21.055|22.69|23.75|27.225|29.79|28.38|30.545|33.395|36.9|47.505|46.525|41.69|40.57|39.49|39.1|37.34|38.05|40.08|38.45|40.5|40.63|36.24|36.36|33.32|36.35|36.48|28.65|32.31|32.5|32.5|32.65|32.22|21.97|24.53|||||||||||||||||46.17|42.43|41.83||
2025-07-04 11:07:31|amer_0058|AEM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.88|18.25|17|23.13|27.4|23.9|18.75|19.55|14.85|12.15|6.75|8.85|9.35|4.35|6.95|8.3|8.25|9|10.95|10.1|7.9|8.7|10.1|10.06|12.05|14.6|15.04|19.37|25.65|23|17.14|20.47|15.24|20.07|15.32|18.24|19.14|17.86|18.71|18.06|14.7|15.4|17.1|29.03|36.9|41.98|50.39|46.04|38.92|47.22|47.99|68|70.35|60.95|48.59|63.95|67.49|62.79|65.8|60.76|62|69.44|83.08|68.3|62.63|67.69|45.74|35.97|38.66|47.61|55.39|41.36|33.7|31.75|28.97|35.53|32.99|41.58|26.68|40.17|40.02|32.22|35.48|47.61|58.86|66.47|55.2|55.85|65.29|64.01|56.55|48.89|58.19|44.98|46.73|55.97|58.95|83.24|78.92|63.69|88.09|107.54|||||||||||||||||118.06|139.37|161.77||
2025-07-04 11:07:35|amer_0059|CCO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7|7|8.4584|12.4584|11.6167|11.3834|9.6584|8.4917|8.7834|8.025|8.5|6.9917|7.0834|4.7084|4.7667|5.3584|5.0417|4.65|3.7083|2.9417|3.4167|3.1667|4.2333|4.9167|6.6333|5.9333|6.0333|7.3333|7.0167|5.1767|6.1333|5.9583|6.73|8|10.7167|10.6167|11.725|14.2917|19.4916|28.075|25.83|29.92|33.215|42.25|45.19|45.24|43.26|43.25|55.43|42.65|41.47|38.55|40.48|31.94|22.15|18.69|30.01|29.13|30.32|28.9|25.75|26.02|37.16|39.53|27.08|22.73|19.32|24.3|19.86|21.48|18.12|22|22.54|20.05|21.54|26.81|21.68|21.26|21.26|19.3|18.64|18.51|16.32|16.38|15.28|12.1|12.36|14.7|12.45|12.52|12.1|11.32|13.41|13.56|15.77|15.27|13.64|11.68|12.1|11.61|14.96|15.11|||||||||||||||||83.85|63.7|80.34||
2025-07-04 11:07:38|amer_0060|ARX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.35|10.65|12.4|11.65|10.35|9.9|7.7|7.8|6.4|7.7|8.6|9.15|8.6|10.1|11.55|11.35|11.37|13.5|12.49|11.04|12.31|12.26|12.53|11.2|11.79|12.12|13.59|13.37|15.32|15.18|15.82|17.41|19.48|18.32|22.52|24.8|26.45|26.84|30.54|22.37|21.5|23.75|19.86|19.25|23.68|30.68|29.02|19.51|12.7|17|17.32|21.04|21.83|20|19.05|24.33|26.92|25.09|23.55|25.58|25.45|20.99|23.43|24.72|25.61|28.04|25.57|28.78|29.98|30.92|31.35|28.17|24.36|22.85|18.07|18.52|17.72|20.8|22.98|23.32|21.01|17.63|16.09|15.81|12.88|13.36|14.58|9.15|10.13|7.66|5.96|6.73|6.82|5.75|6.72|||||||||||||||||25.81|26.72|28.68||
2025-07-04 11:07:42|amer_0061|TOU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.98|28.27|34|30.55|25.72|23.95|27.77|33|36.76|42.02|40.8|41.95|50.71|53.44|54.19|40.93|39.41|38.21|29.07|25.73|25.18|31.38|37.1|34.93|31.2|27.01|23.83|22.81|18.67|25.43|22.21|18.13|19.97|17.38|13.14|12.54|11.15|13.94|17.87|||||||||||||||||66.08|66.75|61.88||
2025-07-04 11:07:43|amer_0062|MX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.5|10|9.88|10.5|10.05|10.6|13.75|13.4|12.35|11.65|12|11.6|12.7|9.15|8.55|6.45|5.4|4.4|3.55|3.13|4.11|8.75|7.8|9.55|11.85|10.2|8.2|10.35|13.64|12.66|13.75|13.8|14.05|13.89|12.99|15.25|16.25|17.49|20.88|22.3|23.03|17.95|20.4|22.56|25.75|26.36|28.25|29.5|27.9|23.66|29.7|28.45|28.08|26.98|13.5|9.35|13.06|19.6|18.78|24.91|21.77|22.76|30.08|28.27|30.89|25.41|25|31.02|28.88|29.38|30.06|37.75|45.87|48.95|64.99|77.6|62.2|72.7|57.52|67.99|69.02|53.84|52.46|42.8|43.14|38.09|59.13|67.69|55.72|63.81|68.76|70.83|88.58|95.22|73.62|74.07|56.26|43.16|49.43|38.64|22.31|29.09|||||||||||||||||65.64|63.66|44.9||
2025-07-04 11:07:47|amer_0064|SNC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7222|2.8056|2.8889|3.7222|3.4167|3.4501|4.6667|5.6|5.1834|5|4|3.7834|4.3|3.4|3.4|4|4.2834|4.0167|3.6667|4.05|4.6667|4.4167|4.7167|5|7.1667|7.1|8.8833|9.4|12.75|11.0333|11.33|10.9|13.2833|14.25|16.0033|16.2167|16.0433|15.94|18.2833|20.8|22.72|22.6833|24.0733|31.5433|29.51|30.49|32.32|35.94|39.51|41.4|47.63|43.02|56.95|53|34.8|29.04|39.17|46.34|49.1|49.25|46.02|49.35|54.81|56.24|57.03|52.38|50|37.4|38.14|35|39.4|46.62|40.83|39.57|47.03|49.37|52.38|55.68|43.22|39.34|44.96|39.5|42.42|42.47|52.81|55.9|56.92|54.09|51.83|54.55|56.27|55.67|56.56|52.53|48.5|36.35|24.09|16.41|24.02|31.2|20.88|23.08|||||||||||||||||||||
2025-07-04 11:07:49|amer_0065|BB.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|2.4333|2.7333|6.3333|7.7083|17.0833|10|14.5917|26.8417|16.6667|8.35|6.9333|4.7583|6.7667|4.8583|3.3983|3.25|3.2217|3.6633|5.6317|9.4|19.1967|23.2|26.9867|35.16|31.2367|27.1833|29.0867|22.49|25.75|29.5867|24.5367|43.9367|48.65|49.3333|76.3333|120.42|93.28|122.68|125.84|58.19|67.78|84.39|83.18|67.7|67.41|72.59|57.73|56.17|64.82|52.6|25.44|22.58|16.72|13.08|7.18|7.59|13.86|15.25|9.02|8.44|10.94|8.11|10.19|11.6|12.91|12.62|10.14|9.66|10.02|9.08|8.68|9.72|9.18|12.48|12.46|13.99|15.5|13.33|12.77|12.27|10.69|12.04|9.63|6.81|8.24|5.63|6.38|6.71||||||||||||||||3.15|6.42|4.68|5.84||
2025-07-04 11:07:53|amer_0066|VET.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.7|4.85|7.05|6.55|7.1|7.85|3.4|4.35|2.3|3.75|5.6|4.9|4.8|6.75|7.3|7.5|8.4|11.32|9.5|9.85|10.25|10.9|9.3|11.16|12.43|12.85|14.75|14.24|17.9|18.2|18.55|19.41|22.75|22.5|26.84|27.3|30.7|31.61|35.1|32.05|31.11|36.8|36.37|35.6|38.71|42.4|41.74|27.6|22.63|31.79|29.42|30.12|34.25|32.25|34.87|39.98|51.13|50.12|43.93|47.02|48.63|43.29|46.41|49.11|52.03|52.32|56.21|59.01|62.18|72.88|70.73|62.02|56.22|54.98|45.05|38.72|33.73|42.54|47.3|54.35|50.51|46.12|39.55|44.56|43.23|46.45|41.57|32.2|33.8|29.97|19.57|19.43|13.84|7.31|5.32|||||||||||||||||14.37|12.29|8.96||
2025-07-04 11:07:55|amer_0067|ALA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.62|23.88|25.09|27.57|30.87|30.62|29.26|30.75|34.23|34.85|37.98|35.57|38.38|42.49|48.47|51.81|45.3|44.52|39.76|32.21|31.49|32.59|30.31|33.54|32.08|31.2|30.11|27.4|29.03|26.42|25.5|24.83|14|17.68|19.53|18.17|19.97|20.07|15.63|17.81|||||||||||||||||34.24|35.45|38.34||
2025-07-04 11:07:58|amer_0069|WN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.0834|15.46|15.6667|16.0433|15.6333|17.6666|21.9167|24.9666|28|31.2834|37.5|40|52.1|45.45|53.75|61|60.5|53.35|49.5|51.45|63|68.65|86|86.95|87.5|100.65|103|106.5|122.85|114.86|93.9|92.95|103.98|106|98|98.35|88.45|87.29|105.26|108|110.91|105.95|90|87.15|82.35|78.4|71.35|71|74.83|71.6|54.84|46.18|51.21|47.13|55.15|60.49|61.75|57.06|61.75|68.94|73.34|81.61|78.35|68.09|73|67.94|67.49|63.84|58.5|63.47|62.9|74.55|83.37|83.24|79.48|80.42|79|86.17|100.75|106.05|101.07|109.02|109.23|110.15|113.37|112.9|111.72|111.3|122.11|108.53|109.91|104.91|105.25|101.64|96.07|93.8|100.97|108.17|108.04|101.05|99.46|94.23|||||||||||||||||225.05|231.42|276.3||
2025-07-04 11:08:01|amer_0070|EMP.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.2917|2.625|2.3333|2.1667|2|2.0833|2.2|2.2083|2.525|3|3.4667|3.625|4.3667|4.5833|4.6667|5.375|4.175|4.5|4.65|4.7917|5.1667|5.7333|5.75|5.5167|5.3333|5.5833|6.02|7.4583|8.9167|10.165|9.0417|9.8333|8.05|8.6667|8.6733|8.95|9.27|8.6667|9.6667|10.2667|11.3333|12.75|12.7067|11.8467|14.3667|14.24|13.5833|13.77|13.3667|14.3533|16.4167|14.2667|12.87|14.6|14.2267|16.2467|17.6667|14.1|14.57|15.9|17.56|17.5533|18.3533|18.6067|17.8267|18.6333|19.1667|19.7033|19.2|17.8867|19.7267|19.65|22.05|26.8067|24.79|24.1933|22.5567|24.1867|25.9633|29.2067|29.4367|29.3233|27.45|25.74|22.5|19.21|19.57|15.72|20.32|22.12|22.08|24.49|25.86|26.39|23.54|28.83|28.93|32.98|35.87|30.46|27.53|32.51|38.65||||||||||||||||41.33|43.89|48.25|56.51||
2025-07-04 11:08:04|amer_0071|PEY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|22.15|23.73|18.48|17.57|20.08|24.9|25.17|30.28|28.7|31.55|36.1|37.56|37.48|35.75|35|33.45|25.95|26.82|28.94|34.38|38.27|32.36|28.16|24.49|20.35|15.45|10.19|10.59|11.05|10.26|7.59|4.9|3.36|2.89|2.2|2.59|3.09|||||||||||||||||16.63|15.92|18.5||
2025-07-04 11:08:07|amer_0072|CU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.875|6.095|6.345|6.5625|6.5625|7.15|7.975|7.85|8.8125|9.275|9.8625|11.7|11.3125|9.7|11.3625|11.9625|10.875|10.35|9|8.9375|9.75|10.1125|11|12.75|12.5|12.7625|13|13.64|14.5625|13.3875|13.7375|12.4875|13.3125|13.8775|14.375|14.85|13.5625|13.785|14.995|15.25|16.0375|19.03|21.3|20.225|20.625|19.98|22.335|21.51|24.895|24.325|25.25|22.475|23.03|21.55|20.8|20.65|17.69|18.73|20.575|22.32|22.37|23.85|25.9|25.145|28.555|30|31.085|32.97|33.505|33.99|33.62|38.88|38.055|34.17|36.07|39.19|39.25|39.14|39.96|41.55|36.93|36.37|32.62|32.55|36.25|37.6|35.37|35.74|40.88|38.92|39.04|33.89|31.47|31.75|31.32|34.99|38.1|38.45|39.06|39.72|33.04|32.74|||||||||||||||||35.94|34.84|38.38||
2025-07-04 11:08:10|amer_0073|IGM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.69|8.5|9.065|9.025|9.725|13|12.45|14.025|16.6|19.575|21.5|26.55|17.5|23.5|21.9|20.4|18.75|18.05|15.25|20.4|20.5|24.65|22.7|21.27|23|23.65|28.4|31.8|26|27.1|26.09|28|28.1|31.43|33.1|34.9|33.75|33.63|37.58|36.09|41.65|43.99|46.3|45.75|49.7|48.16|50.65|53.58|51.78|50.95|42.85|45.17|44.39|33|27.96|38.1|40.9|40.68|43|39.15|40.05|42.7|47.2|50.01|44.32|43.31|45.69|39.75|37.91|40.6|45.58|48.6|47.26|53.73|53.99|51.28|51.88|47.52|44.29|42.1|37.65|38.07|35.91|38.4|37.1|38.9|40.71|39.38|40.89|44.58|39.19|38.32|36.41|34.08|34.38|36.68|35.96|38.2|35.79|32.7|31.83|||||||||||||||||47.31|45.59|43.81||
2025-07-04 11:08:13|amer_0074|YRI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||116.1762|100.296|157.409|80.794|61.292|20.6164|41.2328|34.825|22.288|30.646|13.0942|11.9798|15.0444|11.144|12.537|8.4973|9.751|5.572|7.2436|6.8257|4.4576|2.9253|3.4825|5.9899|2.9253|2.6467|4.4576|2.5074|2.2|3.58|3.28|3.39|3.03|3.67|4.38|3.72|4.35|5.51|9.71|11.38|11.43|13.75|17|13.94|10.81|13.23|17.23|14.67|12|7.18|11.3|10.67|9.82|13.85|10.66|11.52|10.4|11.98|12.34|11.68|14.76|17.2|17.36|15.12|16.42|19.44|15.43|12.1|12.23|9.45|11.61|8.2|9.01|4.48|5.09|4.67|2.49|2.57|3.73|6.25|5.76|4.15|3.71|3.72|3.43|3.3|3.72|3.77|3.5|2.77|3.55|2.51|4.39|4.73|6.15|7.45|7.9|||||||||||||||||||||
2025-07-04 11:08:15|amer_0075|REI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.675|9|9.9|9.725|9.675|10.75|11.1|10.55|9.6|9.35|9.55|9.5|9.35|9.15|7.85|8.75|9.45|9.05|9.79|10|11.47|11.97|12.3|12.58|12.74|12.25|12.97|13.6|14.51|14.79|16.77|15.6|16|17.55|19.18|19.2|21.48|20.87|22.83|20.94|21.9|25.95|26.05|25.85|22.95|21.13|21.12|21.15|21.64|13.7|12.2|13.9|17|18.71|18.83|18.21|20.97|22.05|23.78|25.65|25.43|25.05|27.02|27.23|28.42|26.68|27.09|28.78|24|24.6|26.26|27.55|27.17|26.95|29.27|28.28|26.07|25.43|24.87|28.06|27.57|26.41|26.68|25.26|23.67|25.39|23.49|23.75|25.33|24.62|25.11|26.58|26.77|26.78|26.05|14.61|15.6|||||||||||||||||19.01|19.39|17.34||
2025-07-04 11:08:18|amer_0076|BTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|12.65|13.5|15.75|18.5|15.95|13|14.7|5.9|6.1|3.05|6.1|10.15|8.5|9.85|13.7|15.4|12.15|12.95|11.8|8.5|3.53|5.66|6.52|7.02|7.3|9.1|9.95|12.35|10.25|10.3|11.8|12.46|13.18|14.68|12.88|16.07|16.85|19.99|24|26.85|22.55|20.84|21.38|17.15|18.37|19.75|29.02|31|19.45|10.37|18.68|24.68|27.18|32.71|30.72|33.88|43|54.7|52.8|47.8|52.5|58.38|45.29|47.25|44.45|43.52|39.25|40.96|42.45|40.35|44.77|47.74|29.6|21.38|20.45|6.18|5.51|2.89|6.11|6.41|5.21|5.08|4.45|3.07|4.33|3.28|5.45|4.24|2.5|2.28|2.18|1.74|1.46|1.47|0.42|0.72|||||||||||||||||3.98|3.28|2.23||
2025-07-04 11:08:21|amer_0077|IAG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|14.5|17.475|18.5|18.5|21.75|20.625|22.75|20.65|18.025|18.85|18.5|17.85|18.925|20.95|22.425|21.95|23.475|25.25|29|28.25|28.2|27.75|31.85|32.51|33.68|35.77|36.95|37.56|38.77|41.15|36.04|36.13|34.14|27|15.91|26|27.96|29|33.3|36.22|29.8|34.65|39.45|41.01|34.68|26.42|26.36|25.33|25.25|27.69|36.99|38.86|42.26|48.3|46.97|42.17|47.67|45.39|42.12|42.82|41.78|43.43|36.52|41.15|45.78|55.63|57.55|49.99|53.87|60.17|56.12|53|54.03|48.29|50.9|51.17|55|68.16|70.64|44.54|47.12|||||||||||||||||133.83|135.71|139.72||
2025-07-04 11:08:23|amer_0078|FTT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.261|5.3863|5.0105|5.732|5.8247|6.5137|7.2151|7.8039|8.2423|9.52|8.8436|8.6431|7.3905|6.0627|5.9124|4.5596|6.4636|7.4406|6.7642|5.8873|6.6139|5.9876|5.3863|7.0147|9.0139|9.8657|9.5901|11.5242|14.1046|13.2628|12.1806|12.4712|15.0215|16.0737|14.8361|15.3372|15.9084|15.5226|16.7852|16.5597|17.4165|19.3406|18.3385|18.7944|18.8896|19.9068|22.3719|26.1298|30.32|30.85|27.37|27.75|28.14|24.16|12.99|11.28|14.81|16.12|15.08|17.6|17.56|20.6|24.79|27.65|28.74|25.01|23.34|28.76|24.22|22.68|22.76|26.13|22.66|20.92|24.6|30.16|29.16|33.9|25.37|25.19|24.88|22.31|19.62|18.73|22.09|23.26|27.06|24.66|25.7|28.57|30.91|34.18|32.25|30.33|27.61|24.53|21.7|23.08|24|19.86|18.36|19.91|||||||||||||||||38.2|42.7|50.66||
2025-07-04 11:08:27|amer_0079|WFT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.69|16.44|15.75|15.125|16.875|17.75|21.05|20.85|22.5|22.125|16.95|18|17.625|14|13.55|17.5|18.25|17.5|15.125|16.25|16.25|14.5|14.75|15.875|17.99|18.125|18.825|21.5|18.975|17.96|17.5|19.525|15.25|17.25|16.75|19.875|21.37|24.945|21.93|26.135|23.185|23.375|20.625|21|18.575|18.55|21.495|22.075|20.75|19.5|14.975|16.005|17.68|19.6|14.73|13.62|14.53|12.75|15.75|18.31|21.75|18.505|22.35|23.25|24.975|21.255|23.38|23.96|23.445|27.795|34.835|42.5|38.505|41.7|46.9|56.04|49.8|55.05|59.38|68.06|68.58|51.23|54.82|41.83|44.8|44.15|47.89|55.13|58.81|64.79|81.54|89.38|94.23|86.57|69.35|64.77|52.69|46.9|57.77|50.12|37.26|69.95|||||||||||||||||||||
2025-07-04 11:08:29|amer_0080|ELD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|45.5|45|40.5|20.95|4.6|5|5.15|2|2.5|2.8|2.8|3.15|4.45|4.5|3.45|3|2.5|2.2|2.75|1.525|1.325|3.5|7|6.75|7.8|10.45|11.5|17.2|23.45|19.3|16.2|17.55|20.55|18.5|14.3|18|24.25|24.35|25|26.2|29.1|34.95|30.7|25.75|28.15|31.55|40.85|41.15|27|49.4|52.5|58.6|71.9|66|82.9|103.35|86.9|81.1|77.25|96.5|89.8|74.3|57.3|64.75|71.9|50.1|41.4|47.35|31.75|39.8|31.9|44.25|35|33.8|29.6|19.85|21.65|20.15|29.75|23|18.5|23.7|22.85|12.1|7.4|6.9|7.35|6.25|3.8|5.61|4.92|11.4|10.25|13.1|11.59|14.39|||||||||||||||||22.37|19.91|27.69||
2025-07-04 11:08:31|amer_0081|PSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|34.42|30.8|32.77|23.57|25.9|20.2|25.38|25.85|30.45|29.53|29.14|28.85|32.37|28.47|26.29|24.04|17.92|19.17|17.9|16.99|13.91|12.45|9.2|9.6|||||||||||||||||29.73|26.6|23.14||
2025-07-04 11:08:33|amer_0082|CAE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.5|4.875|5.44|5.925|5.325|5.175|5.7|5.375|5.325|5.6|5.5|6.075|4.45|4.425|4.325|4.3|4.45|4.55|7.15|6.5|9.675|10.725|12|13.55|12.65|11.45|10.1|13.9|6.72|5.6|4.7|4.6|6.05|5.48|6.4|5.55|5.75|4.4|5.65|5.85|8.3|8.18|9.44|9.11|9.47|10.39|12.17|13.84|13.65|11.78|12.4|13.16|11.2|6.35|6.62|7.2|8.82|8.5|8.91|9.51|10.05|11.26|12.41|12.41|10.74|10.16|10.66|10.05|10.08|9.88|10.08|10.71|11.26|11.89|14.88|14.7|13.44|15.14|15.09|14.85|14.45|15.16|14.92|16.39|18.7|19.81|19.95|21.82|20.61|22.78|23.66|27.31|26.05|26.98|27.75|34.47|34.85|35.69|35.91|20.66|20.68|||||||||||||||||32.91|35.11|35.33||
2025-07-04 11:08:37|amer_0083|TRQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4028|12.3369|7.8356|4.0679|2.6008|1.6738|1.3004|0.6335|0.5602|0.4535|0.8669|1.1003|0.6535|0.6402|0.6002|0.7002|0.4868|1.107|1.3337|1.007|1.4338|2.1006|2.3674|1.7338|2.0339|2.2407|2.134|3.8678|7.1087|5.1082|5.7684|3.8345|5.6683|5.6283|5.535|5.6817|6.0818|6.0684|5.2282|4.7014|6.9687|7.7156|9.5028|7.6489|7.8023|8.5758|6.2685|7.9557|1.5871|3.7744|4.4546|8.1691|9.0026|11.0166|9.1427|12.0835|16.5982|18.4683|17.2248|14.5683|14.5683|11.9683|7.1075|6.5546|5.5587|5.2344|5.3811|4.2617|3.4896|4|4.2|3.72|4|3.81|5.49|3.97|3.58|2.87|3.69|3.96|4.48|4.49|3.46|3.94|3.82|3.49|3.65|3.2|2.42|2.48|1.55|0.67|0.61|0.77|1.03|1.23|||||||||||||||||||||
2025-07-04 11:08:38|amer_0084|BBD.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7975|4.095|4.345|5.125|4.7875|4.825|6|6.5625|7.1875|6.7375|7.375|7.65|9.3625|8.35|9.975|11.075|11.5|11.625|14.6|14.55|19.575|24.3|22.3|21.94|23.71|20|14|14.15|13.97|6.7|5.64|4.75|3.83|5.31|5.11|6.49|4.69|3.03|2.3|2.65|2.41|3.15|2.41|2.92|3.15|3.36|3.8|4.56|5.32|6.2|6.05|5.63|7.9|8.25|4.34|2.96|3.66|4|4.48|5.69|4.85|4.44|4.7|6.25|6.75|4.77|3.78|4.75|3.78|3.5|3.51|4.15|4.7|4.79|4.78|3.61|3.69|3.66|4.36|2.6|2.58|1.29|1.3|1.06|1.97|2.15|1.88|2.3|2.44|2.5|3|4.06|4.88|4.31|2.22|2.8|2.03|1.72|1.97|0.96|0.445|0.41|||||||||||||||||96.77|83.65|96.04||
2025-07-04 11:08:41|amer_0085|ACO.X.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.375|4.4375|4.6875|4.7375|4.975|5.9375|6.3125|7.125|7.3125|8.05|9.4375|8.8875|7.75|9.0125|9.7875|10.8125|10.375|9.125|8.5|8.125|9.0625|9.5375|12.125|12.1375|11.8125|11.5|11.9375|13.0775|11.55|10.6875|10.9975|11.4375|11.6375|11.8125|12.925|12|12.625|14.325|15.105|16.775|21|20.255|18.375|18.96|20.735|23.295|22.245|27.645|28.075|30.3|23.325|26.475|24.25|18.35|18.725|17.91|21.375|22.325|24.05|23.74|25.625|28.645|28.98|31.68|32|31.17|33.92|35.695|38.2|38.075|44.55|46.5|43.31|48.6|51.84|51.73|46.79|47.7|48.23|43.51|39.7|36.08|35.87|43.16|48.11|42.8|45.38|50.95|46.01|46.08|42.24|39.41|39.01|40.63|44.29|46.49|47.58|50.39|50.08|38.81|39.74|||||||||||||||||49.14|47.08|51.48||
2025-07-04 11:08:45|amer_0086|MEG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|47.93|50.26|45.5|43|43.52|35.69|38.42|35.85|33.3|29.65|34.3|30.69|34.12|36.42|38.59|24.15|21.59|19.39|10.88|10.91|4.16|6.01|5.59|6.41|7.17|5.58|5.01|5.46|5.46|9.28|8.1|8.42|5.4|4.37|5.14|5.53|6.18|3.23|3.75|||||||||||||||||25.2|22.52|24.02||
2025-07-04 11:08:47|amer_0087|K.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||29.64|33|33.75|38.25|37.05|32.55|28.2|29.25|24.75|18.15|12.15|15.15|16.8|8.1|11.76|10.08|7.83|9.6|9.15|6.84|4.35|2.91|2.82|2.61|3.54|4.02|3.24|5.25|11.91|9.15|7.98|10.44|9.6|10.53|11.47|8.91|8.49|8.09|9.34|8.24|6.58|7.45|8.75|10.49|12.04|15.5|14.34|16.44|14.27|12.92|17.22|24.35|19.82|17.5|19|20.12|21.91|20.78|21.02|19.07|18.32|18.03|17.86|15.4|15.22|17.03|14.36|10.95|8.29|8.76|10.06|7.85|6.8|5.81|4.99|5.78|4.08|4.3|3.17|3.52|2.94|2.35|2.61|3.96|5.62|5.24|4.44|4.68|5.84|5.69|5.39|4.61|4.68|3.9|3.6|4.39|4.42|6.62|5.74|6.75|8.95|11.58|||||||||||||||||13.71|15.5|20.26||
2025-07-04 11:08:51|amer_0088|TA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.13|14.63|14.5|14.7|15.4|17.3|16.25|15.8|17.3|19.65|23.95|23.9|19|22.75|24.45|21.2|19.8|14.95|13.9|15.25|16.6|20.65|21.89|29.8|24.75|22|21.79|21.25|19.85|17.4|16.58|18.37|19.01|18.55|17.85|16.95|16|17.54|17.8|20.09|21.77|24.55|24.07|23.3|24.28|25.78|24.18|28.31|29.9|31.59|35.11|36.03|37.15|22.9|21.07|20|21.32|22.08|21.94|20.6|21.13|20.96|20.55|21.47|22.02|21.99|20.89|16.85|14.89|14.95|15.4|14.81|13.54|14.15|12.75|13|12.54|11.14|11.78|10.8|6.58|5.37|5.93|6.3|5.68|7.35|7.11|7.62|7.67|7.77|7.16|6.67|7.67|7.12|8.01|8.94|8.57|8.96|10.05|8.05|8.38|||||||||||||||||15.87|14.98|13.41||
2025-07-04 11:08:54|amer_0089|HR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.5|12.2|12.2|13|13.1|14.04|13.89|13.95|13.1|13.98|14.63|15.58|15.52|17.11|15.5|16.82|18.33|19.3|18.62|20.51|19.9|22.14|21.48|21.45|24.43|26.74|23.75|22.45|20.22|20.81|19.68|18.06|4.5|7.47|10.35|13.15|13.35|15.99|16.35|19.15|19.6|20.94|21.91|20.85|22.5|23.55|24.04|25.54|23.49|23.02|24.6|20.69|21.32|21.76|23.2|23.19|22.29|24.18|22.49|20.79|21.48|19.67|21.57|23.38|21.11|23.19|22.41|21.36|21.41|20.45|20.39|20.21|20.72|22.71|23.14|22.5|21.38|20.09|9.8|10.26|||||||||||||||||9.93|10.08|10.43||
2025-07-04 11:08:57|amer_0090|ERF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|28.19|26.14|23.94|13.86|15.72|12.8|14.01|16.18|17.46|19.3|21.93|23.71|24.35|16.36|12.94|12.01|7.45|6.86|3.68|6.84|9.41|10.97|11.81|10.6|11.09|11.75|13.32|15.85|16.3|12.98|11.6|10.19|8.92|8.41|5.83|3.93|3.84|||||||||||||||||||||
2025-07-04 11:09:00|amer_0092|NGD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1|0.52|0.68|0.55|0.46|0.62|1.07|1.2|0.6|0.21|0.21|0.3|0.3|0.61|3.5|4.15|6.85|6.25|4|4|3.75|3.37|4.7|3.06|2.75|3.9|4.95|5.2|6.7|8.8|7.85|5.74|5.14|7.05|5.95|5|5.48|7.15|9.8|10.96|9.5|9.55|8.9|7.49|4.87|5.7|6.93|8.45|5.91|1.38|2.97|2.37|3.76|4.56|4.45|6|5.89|9.65|9.46|9.18|12.04|11.42|11.92|9.14|10.97|10.35|9.24|7.66|7.94|5.45|7.08|5.55|7|4.71|4.44|3.86|2.8|2.98|4.47|5.63|6.63|5.07|3.96|3.97|4.34|4.05|3.25|3.01|1.3|1.04|1.15|0.86|1.56|1.08|1.14|1.64|1.99|||||||||||||||||3.9|3.93|6.1||
2025-07-04 11:09:03|amer_0093|FCR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:09:04|amer_0094|POU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.0834|4.6667|4.3333|5|5.0667|6.0834|8.9167|8.1834|10.817|11.9|13.5|14.75|12.75|11.5|14.55|12.85|20|23|16|13.45|19|12.75|15.25|15.5|18.25|12.35|13.55|16.25|14.05|16|14.93|12.15|9.6|9.75|8.95|12.45|14.74|18|26.29|30.5|15|28.86|30.02|36.5|38.64|34.4|26.77|18.91|26.65|18|14.38|17.16|17.05|15.38|8.4|6.22|7.18|10.17|13.21|17.91|19|19.85|26.04|36.25|28.64|33.23|40.76|37.46|27.12|24.09|34.5|37.94|38.5|33.46|36.43|45.3|57.05|60.3|37.28|31.11|32.04|14.08|8.94|5.83|8.91|13.95|17.36|17.43|20.26|21.41|21.31|17.24|15.85|14.4|7.26|8.98|7.36|5.67|6.09|4.28|1.61|2.65|||||||||||||||||31.34|16.51|19.05||
2025-07-04 11:09:06|amer_0096|CCL.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.626|2.55|2.226|2.426|2.46|2.55|2.95|3.18|3.28|3.4|3.28|3.56|3.43|3.26|3.3|3.28|3.15|3.06|2.74|2.04|1.78|1.81|1.6|1.65|1.92|2.45|2.53|3.15|3.53|3.95|3.79|3.402|3.56|4.16|3.728|3.85|3.97|3.384|3.462|4.706|5.02|5.736|5.54|6.25|6.236|5.762|5.78|7.16|8.56|8.368|7.438|6.96|6.84|7.03|4.88|4.278|4.364|4.404|5.54|5.212|5.75|6.158|5.7|6.502|6.594|6.162|6.284|7.2|7.396|7.234|7.28|11.648|13.206|14.416|17.394|18.162|21.05|22.668|24.16|27.664|28.906|34.4|44.356|41.388|46.684|50.05|46.75|56.462|63.836|57.93|59.79|63.87|64.17|62.87|55.11|53.76|61.57|60.33|56.81|44.31|46.39|48.21|||||||||||||||||77.61|74.23|80.03||
2025-07-04 11:09:09|amer_0100|WSP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.52|36.6|35.9|37.79|43.06|42.21|45.06|37.44|42.99|42.88|48.36|46.2|50.37|51.77|59.85|58.79|68.18|71.47|64.49|69.69|70.8|71.7|87.29|88.47|90.45|87.78|||||||||||||||||248.97|258.04|281.21||
2025-07-04 11:09:12|amer_0103|CWB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.72|2.4875|2.675|3.2|3.975|3.95|4|4.8125|5.15|5.875|4.25|5|5.3125|4.8125|4.8125|4.5625|4.65|4.8|4.9625|6.1875|6.8275|6.4|7.225|6.635|7|6.755|6.0675|6.6875|6.69|7.5775|8.31|10.5025|10.3875|9.9775|10|11.5|12.825|13.6|15.67|17.22|18.825|21.5|22.2|22.675|24.7|25.9|26.3|26.14|28.04|26.6|23.09|14.12|9.8|13.8|18.33|23.13|20.18|22.28|23.94|26.69|30.44|30.17|28.8|27.53|27.7|26.47|26.75|28.51|31.53|28.67|28.85|34.22|36.17|36.42|43.17|37.53|26.95|28.66|23.08|25.33|21.06|25.81|25.72|28.85|30.41|24.27|28.65|35.8|37.82|33.88|38.68|28.42|30.95|28.1|30.46|35.57|32.14|22.59|24|||||||||||||||||||||
2025-07-04 11:09:14|amer_0104|GEI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|19.4|21.33|20.89|21.85|22.42|25.2|25.09|22.61|25.72|26.98|31.59|36.11|29.76|27.12|23.86|17.04|16.99|16.45|15.54|17.88|18.25|19.04|17.92|17.34|16.89|16.68|17.94|19.78|21.06|21.29|22.19|23.02|25.01|25.62|21.3|24.78|||||||||||||||||23.61|21.5|22.66||
2025-07-04 11:09:16|amer_0105|ACQ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|8.66|10.75|10.8|10.75|9.01|9.15|7.5|5.23|1.88|1.4|1.8|3.11|3.65|3.9|4.97|5.1|3.9|4.7|4.66|4.12|5.65|7.72|12.75|13.6|15.3|17.64|28.17|34.62|43.24|44.02|68.01|67.75|58.76|47.62|42.79|28.82|28.19|17.48|20.14|22.85|19.99|22.97|19.62|21.64|24.72|20.88|17.25|12.56|11.74|12.98|11.29|8.19|13.34|11.67|7.14|15.46|||||||||||||||||18.79|17.43|21.89||
2025-07-04 11:09:18|amer_0106|BEI.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|5.3|9.75|9.88|12.13|16.25|20.5|22.4|16|17.75|13.2|15.5|15|10.55|10.9|12.55|12.1|10.2|10.75|11.75|12.33|11.79|13.21|14.84|14.88|14.49|14.89|14.75|15|17.85|17.55|15.6|17|17.4|18.75|19|20|20|23.25|26.2|29.71|39.99|49.54|43.75|44.88|42.88|36.9|42.17|37.75|24.25|23.06|29.97|35.4|37.55|38.59|41.13|43.03|41|45.45|48.37|49.79|51.97|54.6|59.15|66.43|62.56|66.25|61.55|56.2|58.95|59.51|65.16|68.55|65.65|60.25|59.75|51.99|47.85|48.51|53.11|50.32|44.15|44.29|47.95|40.95|40.07|41.78|47.73|51.45|41.81|40.65|40.88|44.99|48.49|51.38|29.2|31.88|||||||||||||||||71.4|63.79|70.07||
2025-07-04 11:09:22|amer_0108|KXS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.3|21.805|31.17|34.55|45.21|39.8|51.77|61.8|64.35|75.29|90|69.38|72.05|86.93|84.07|98.15|72.78|82.73|78.78|76.54|107.5|112.85|167.36|203.65|||||||||||||||||183.47|157.69|195.43||
2025-07-04 11:09:25|amer_0109|LNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6|6.9167|7.3333|7.6667|10.4167|10|13.7|15.6667|20.0834|25.75|25.05|29.7167|27.25|20.15|26|26.8|22.5|21.8|13.25|10.7|13.95|14.25|11|13|14.63|13.9|11.71|11.3|12.5|9.27|8.76|9.25|9.26|11.4|10.4|12.93|12.95|14.1|15.12|13.93|14.6|16.7|11.05|13.25|15.15|13.55|13.62|14.89|19.4|25.66|19.85|14|16.91|11.81|4.39|3.34|7.72|12.7|14.12|15.85|19.33|18.48|19.08|21.02|21.36|15.64|13.55|18.4|21.38|20.63|21.58|25.75|29.08|32.8|41.52|48.13|60.25|62.76|67.24|78.33|84.72|69.11|75.36|59.1|54.84|54.12|51.74|58.98|61.28|69.63|69.75|70.26|64.92|57.38|48.17|51.75|43.11|40.44|44.66|36.92|38.24|40.9|||||||||||||||||61.47|52.24|62.74||
2025-07-04 11:09:28|amer_0110|MTL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|15.76|15.84|13.85|13.87|15.16|20.73|20.75|21.58|19.56|21.93|21.39|23|20.85|21.91|20.97|24.88|27.85|27.43|28.99|29.02|22.48|20.35|20.71|16.59|16.36|14.01|14.38|16.22|17.79|17|14.91|14.98|15.18|14.76|15.16|16.48|12.14|12.58|9.7|8.87|8.28|7.85|5.49|9.97|||||||||||||||||15.46|13.16|13.95||
2025-07-04 11:09:31|amer_0112|WJA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:09:32|amer_0114|VII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|16.99|11.45|15.2|15.53|26.4|29.66|29|25.54|24.23|18.21|17.16|15|16.83|15.72|10|9.62|7.55|7.38|7.4|5.52|3.12|4.45|||||||||||||||||||||
2025-07-04 11:09:33|amer_0115|AGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.28|14.97|21.55|15.34|8.63|7.8|9.2|10.05|9.29|2.95|10|8.82|7.04|11.9|10.67|7.75|7.64|6.84|8.78|9.85|11.48|10|10.06|7.71|6.74|7.95|6.57|4.88|4.75|3.93|5.5|3.98|4.85|4.47|4.41|4.3|5.49|3.89|5.49|8.05|9.5|8.82|9.61|8.51|10.32|8.7|6.49|6.41|5.86|4.69|6.36|5.99|9.84|7.46|8.4|11.51|12.95|||||||||||||||||26.61|33.06|35.54||
2025-07-04 11:09:37|amer_0116|STN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7375|0.9812|1.0313|1.375|1.4063|1.4125|1.725|1.2813|1.375|1.25|1.375|1.2937|1.2563|1.6563|1.6875|1.7375|1.9688|1.9375|2.375|3.1063|3.1|4.2012|4.7475|4|3.6625|4.375|4.525|5.1625|5.175|6.625|6.7525|5.975|6.125|6.325|7.5225|9.375|10|10.1625|11.495|10.185|12.495|14.665|17.045|15.985|16|16.65|14.225|15.1|9.63|12.285|14.45|14.295|13.2|13.135|12.52|12.82|13.635|14.425|14.575|11.925|12.3|14.685|15.63|15.94|18.8|20.975|22.655|24.2|34.225|33.82|33.01|37.025|35.06|31.92|34.72|31.11|33.4|31.9|32.83|30.83|35.57|34.25|30.89|33.84|35.45|32.2|32.65|32.9|31|32.38|32.81|28.62|34.76|40.43|40.51|41.95|||||||||||||||||121.27|123.26|141.17||
2025-07-04 11:09:40|amer_0117|SCL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.42|40.78|39.69|45.73|54.14|59.33|51.02|35.96|38.33|28.19|29.11|27.29|29.77|32.02|31.84|36.78|30.34|25.4|27.76|26.66|25.83|28.11|20.43|20.68|17.5|16.61|12.89|8.42|1.9|2.9|||||||||||||||||||||
2025-07-04 11:09:42|amer_0119|CFP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.38|14.5|12.88|14|12.75|14.7|14.5|15.6|15|9.25|10.2|9.5|5.5|5.45|4.6|8|10.2|15.95|14.75|13.1|11.2|8.4|10.2|11.05|10.68|9.69|10.35|10.24|9.51|8.25|9.14|7.7|10.25|9.65|13.49|14.85|15.1|14.99|18.13|15.75|13.2|12.26|13.5|12.75|11.37|10.3|11.51|13.07|12.36|7.64|8|8.28|10.86|7.29|5.59|5.61|5.46|7.26|8.49|10.1|8.14|9.89|11.99|11.08|10.8|10.35|11.38|11.16|13.05|14.75|19.43|17.38|20.79|23.5|29.37|23.93|25.22|27.48|28.7|25.67|20.1|20.83|14|15.7|15.23|14.69|17.15|19.24|21.87|26.57|30.32|32.47|30.09|18.21|14.14|8.8|15.32|15.87|11.14|10.15|17.01|||||||||||||||||17.73|15.33|13||
2025-07-04 11:09:46|amer_0120|PXT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|3.95|5.55|7.84|9.1|7.19|7.1|7.34|6.91|5.69|4.5|5.39|5.08|4.48|5.77|6.31|8.7|11.64|14|9.15|8.14|9.9|8.22|10.78|9.31|13.44|15.59|17.01|16.53|16.46|12.87|17.24|18.65|23.41|19.14|16.43|20.37|20.54|20.43|19.92|18.36|15.88|18.41|||||||||||||||||14.97|14.1|13.57||
2025-07-04 11:09:48|amer_0121|EMA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.5|12.13|12.13|12.35|12.75|14.15|14.15|14.15|14.4|16.1|19|19|15.2|17.65|18.2|17.5|16.4|15.05|13.2|14.4|15.7|16.35|16.07|16.15|16.33|17.75|16.25|16.91|16.46|16.17|15.29|16.64|17.3|17.92|18.79|17.38|18.3|18.72|19.03|18.5|18.56|19.85|20|18.93|20.18|22.54|20.39|21.63|19.82|21.45|20.46|22.59|23.56|21.2|20.38|19.66|20.74|23.74|23.79|24.31|26.2|32.33|31.49|32.25|31.68|32.77|33.33|33.05|34.42|34.12|35.44|35.27|29.83|29.32|32.44|34.03|34.38|39.4|40.97|41.25|45.56|42.61|45.04|46.21|47.75|45.11|45.55|48.18|47.96|48.56|41.41|40.5|41.29|44.6|46.82|52.04|57.68|54.62|56.56|54.74|53.25|||||||||||||||||53.42|57.86|62.91||
2025-07-04 11:09:51|amer_0123|D.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|23.6|21.2|13.2|13.28|10.56|10.8|10.56|8.48|9.04|9.2|9.36|11.2|10.56|14.8|14.4|12.7|17|17|16.1|15.85|20.76|21.25|21.95|22.66|24.99|22.6|23.76|24.94|26.86|25.09|26.6|25.01|26.7|28.11|30.35|36.27|40.82|39.15|37.39|36.65|33.75|32.4|32.3|11.61|13.75|15.61|18.7|19.6|24.5|23.5|25.43|29.9|30.75|33.4|32|32.49|34.36|36.61|39|34.8|36.52|35.56|29.04|28.29|29.36|29.51|28.95|26.69|27.41|26.51|21.17|18.11|15.76|18.7|16.2|17.58|18.73|20.18|20.82|21.71|21.5|24.52|24.41|23.86|24|23.69|26.98|29.75|35.06|19.23|19.75|||||||||||||||||19.18|17.91|15.73||
2025-07-04 11:09:54|amer_0124|HBM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.6|1.5|2.1|2.4|3|4.2|8.4|6|3|1.65|4.2|3.44|2.6|3.18|4.09|7.75|13.82|15.61|21.04|24.05|23.64|23.26|19.58|19.65|17.96|10.81|5.23|5.6|7.42|8.58|14.39|13.51|10.89|14.76|17.42|17.28|14.27|12.83|9.69|12.06|8.22|8.5|9.11|9.9|8.21|7.13|7.79|8.64|10.64|11.02|9.02|10.9|11.41|6.83|5.51|3.01|5|5.48|8.83|10.29|7.4|11.13|9.86|10.45|9.33|6.45|6.28|9.07|6.27|4.23|4.61|3.19|3.49|5.49|||||||||||||||||12.49|10.27|12.23||
2025-07-04 11:09:57|amer_0125|MFI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.3|12.2|14.3|16.35|16|15.75|20.3|15.95|11.5|12.5|12.75|14.85|14.6|13.1|10.05|9.2|8.85|8.75|10.25|12.5|11.2|13.76|15.85|13.02|10.36|10.55|10.01|10.26|10.9|11.8|12.25|12.88|14.25|15.51|16.99|16.23|15.53|13.75|13.58|11.89|11.93|14.77|16.78|15.31|13.2|12.78|11.41|8.29|9.08|8.75|8.8|9.23|11.87|10.63|9.33|10.33|12.68|11.62|11.81|11.14|10.62|10.87|11.69|11.25|10.83|13.29|12.34|13.83|16.43|16.33|17.23|20.05|19.05|22.7|23.36|22.17|20.78|23.06|29.36|28.56|29.17|30.89|34.64|34.2|33.89|32.6|29.2|31.35|28.79|28.58|32.38|31.41|23.21|22.6|25.81|29.6|||||||||||||||||22.75|25.46|27.27||
2025-07-04 11:10:00|amer_0126|RUS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.35|4.35|4.7|5.2|4.75|5.6|3.55|3.5|3.4|3.91|3.1|3.11|3.81|4.35|4|3|3.15|3.3|3.75|3.45|3.7|4.82|4.95|5|5.35|5.85|5.85|7.3|9.05|9.25|11.35|13.6|16.6|14.25|16.77|19.75|25.9|25.1|27.7|27.49|27.23|31.91|28.65|24.84|26.67|30.08|28.75|19.42|12.01|14.5|16.1|16.83|18.92|18.52|19.46|21.62|25.12|24.22|22.54|23.09|26.8|25.75|24.82|27.82|28.17|26.72|26.06|29.35|29.73|32.67|37.59|30.7|24.89|26.12|19.1|19.13|17.64|23.18|22.36|24.9|28.75|25.19|26.5|28.29|31.59|29.57|29.55|23.26|24.81|21.29|20.19|22.15|21.92|14.64|19.04|||||||||||||||||45.96|41.03|41.07||
2025-07-04 11:10:03|amer_0127|HCG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2125|0.305|0.325|0.485|0.725|0.875|1.0375|0.7625|0.825|0.875|0.9875|1.1125|1|0.875|1.0425|1.175|1.5|1.7375|2.175|2.4125|2.13|3.35|3.7|3.275|3.5|3.845|4.75|5.875|7.35|11.5|10.8|11.005|13.375|17.25|17.5|19.005|18.05|20.75|16.13|15.325|13.84|17.745|20.025|17.485|20.045|19.1|19.475|16.76|8.825|8.74|16|19.35|21.21|20.705|22.125|21.645|24|28.84|27.935|23.595|24.75|24.975|21.53|25.81|26.88|29.785|26.5|31.53|42.125|42.5|45.7|55.01|49.8|43.08|43.13|26.16|33.62|31.61|34.84|25.91|29.59|26.26|9.14|13.21|16.55|16.47|14.32|14.54|17.26|16.95|18.34|24.89|34.45|31.06|18.99|23.05|||||||||||||||||||||
2025-07-04 11:10:05|amer_0128|TOG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.5|7.25|7.5|9.25|7.45|3.3|3.25|3.8|3.4|3.75|4.1|3.75|6.15|6.8|8.25|8.5|9.65|15.75|25.75|20|27.9|21.95|29.35|30|26.4|32.25|28.75|39.25|26.65|28|37.25|45.2|43.6|29.35|19.5|18.4|14.55|19.45|38.85|27.25|30.55|30.5|32.4|28.5|19.9|11.65|17.05|11.85|9.95|12.55|8.8|8.05|8.55|10.4|10.48|13.91|14.43|11.24|9.05|9.75|5.76|6.44|5.23|7.99|7.83|8.05|6.96|6.12|4.9|6.58|6.38|7.98|7.49|4.94|4.9|4.35|3.27|3.65|3.28|1.32|1.85|||||||||||||||||||||
2025-07-04 11:10:07|amer_0130|OR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.34|17.3|17.86|14.88|14.28|14.27|15.4|14.97|13.23|15.02|14.26|17.21|15.12|12.44|13.16|10.48|9.94|14.75|13.6|16.96|11.5|11.03|13.44|15.15|||||||||||||||||27.18|26.48|35.07||
2025-07-04 11:10:09|amer_0131|LIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.42|30.67|31.63|31.93|29.17|30.95|18.02|17.96|16.05|13.18|13.3|9.55|11.8|13.14|17.69|19.64|17.05|19.37|22.19|25.17|24.63|25.8|26.54|32.82|31.11|25.8|25.4|19.48|21.6|27.69|||||||||||||||||29.66|29.93|28.96||
2025-07-04 11:10:12|amer_0132|CJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.92|20.81|15.25|13.45|14.93|9.32|10.91|6.27|9.67|8.59|9.65|8.53|5.68|4.08|4.71|4.15|5.44|5.49|2.61|2.39|2.52|2.29|2.08|1.93|0.495|0.62|||||||||||||||||6.56|6.42|6.15||
2025-07-04 11:10:14|amer_0133|ARE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.9|4.24|3.75|3.5|3.1|2.8|3|3.55|2|2.6|2.8|2.96|3.35|3.34|3.09|3.1|3|2.95|3.1|5.1|4.29|4.25|5.3|5.35|5.07|4.2|5.25|4.2|4|4.05|5.65|5.45|6|6.25|6.35|5.85|5.95|5.5|6.2|5.5|5.55|6.29|8.6|10.33|12.9|17.32|16.83|16.5|15.63|6.14|9.49|11.64|10.92|14.1|13.96|10.56|11.61|10.3|9.2|8.96|8.03|9.96|11.73|11.68|12.46|10.01|11.97|10.96|12.83|14.9|16.05|16.6|16.6|12.59|11.75|13.68|12.63|15.09|14.2|17.35|18.35|14.77|15.93|15.3|16.92|19.65|19.4|17.25|17.32|18.63|18.46|18.4|18.29|18.38|16.18|14.35|15.02|||||||||||||||||28.78|22.54|18.86||
2025-07-04 11:10:17|amer_0134|BNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|8.85|9|6.3|6|7.35|7.05|4.35|5.7|3.75|5.25|4.8|5.55|5.58|6.3|6|6.36|6.93|8.4|7.9|6.5|7.5|9.9|10.35|8.8|9.82|9.4|14.2|15.2|15.97|19.65|24.49|19.79|25.6|22.07|22.25|22.4|25.8|29.25|37.52|29.24|22.97|29.9|26.3|26.36|26.27|37|36.6|20.4|14.25|18.06|23.5|29.14|33.77|35|37|42.5|58.77|58.1|48.97|52.61|52.84|46.57|44.02|41.48|48.08|51.33|50|53.7|54.82|56.36|65.84|48.87|43.41|34.88|19.97|20.97|17.16|26.71|25.43|25.95|23.9|18.48|15.34|13.97|14.02|17|19.82|9.17|6.1|6.35|4.25|2.94|2.34|1.38|1.51|||||||||||||||||3.46|3.65|3.6||
2025-07-04 11:10:19|amer_0135|QBR.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.125|5.1875|5.75|5.3875|5.325|6.1125|6.275|6.425|6.475|6.85|6.9|7.2875|7.25|7.8|8.25|8.5|9.375|8.5625|13.225|10.325|9.8125|7.125|6.275|6.6625|5.625|4.25|5.365|5.825|4.3075|3.8075|4.64|3.525|4.735|5.175|6.8625|6.6875|6.7775|6.25|7.875|7.4375|7.34|6.2625|6.75|6.745|7|8.005|9.95|9.57|9.0975|9.665|7.39|7.8525|7.0825|4.2125|4.7175|4.7825|6.17|6.53|7.5125|8.7125|8.14|9.325|8.8125|8.405|8.29|8.0975|9.0475|9.4375|8.825|9.4625|11.0525|11.5675|11.285|13.2|12.275|13.12|13.87|15.5|16.08|15.93|14.1|16.535|17.225|18.7|20.055|18.205|18.79|20.575|23.895|24.73|24.01|25.01|26.28|28.67|31.97|31.9|29.99|32.94|31.36|30.27|32.34|||||||||||||||||33.06|33.05|38.61||
2025-07-04 11:10:22|amer_0136|GUD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.26|6.82|9.93|6.82|6.99|7.68|7.63|8.2|8.47|10.31|10.9|10.02|8.44|7.61|7.75|8.12|8.58|8.5|7.65|7.5|7.53|7.72|6.67|7.6|6.47|||||||||||||||||5.27|5.49|5.76||
2025-07-04 11:10:24|amer_0138|BAD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.8333|2.25|3.25|2.7333|2.6833|1.9167|2|2.0167|1.3|0.65|0.7567|0.7267|0.3667|0.3767|0.5333|0.4333|0.4167|0.4167|0.45|0.3333|0.2167|0.31|0.28|0.45|0.7333|1.5267|3.15|3.75|5.1|5.35|5.0867|6.56|5.4667|5.5667|5.75|5.8133|5.12|5.3333|5.55|5.3633|6.5|6.4033|7.7|7.75|5.65|3.9667|4.67|4.2167|4.5167|5.0667|5.05|4.6933|5.9333|6.85|6.3|6.0667|7.1667|7.92|8.6267|8.7033|9.71|11.3933|16.4633|19.5433|27.6866|32.59|35.06|30.05|32.28|24.69|28.69|19.94|25.2|23.88|22.64|26.95|29.37|34.99|21.99|27.96|28.38|24.99|29.17|28.97|31.71|37.73|48.76|42.79|34.91|31.99|28.63|37.45|||||||||||||||||||||
2025-07-04 11:10:26|amer_0139|BIP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1067|11.6867|10.9933|12.2667|14.76|14.9|15.94|17.2133|17.44|19.58|21.4667|22.9667|22.3533|27.2133|25.0533|24.1067|26.9667|27.7|30.38|30.3867|31.18|37.98|36.3333|35.4133|37.5667|33.28|37.1667|42.1133|44.86|48.37|54.28|55.11|55.05|51.39|49.35|51.46|51.25|52.55|56.25|62.52|69.55|69.78|56.35|59.21|||||||||||||||||49.49|45.84|45.45||
2025-07-04 11:10:28|amer_0140|RNW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.2|11.41|11.65|12|13.18|12.66|11.21|10.22|11.2|12.83|14.08|13.73|14.99|15.66|14.16|13.39|11.58|12.48|12.1|11.02|12.23|13.42|13.06|15.02|16.41|14.08|15.98|||||||||||||||||||||
2025-07-04 11:10:30|amer_0141|CFW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|32.55|39.9|38.85|34.65|39.9|33.6|30.45|19.95|13.65|11.55|14.7|14.7|11.55|15.75|9.45|8.4|7.875|9.975|19.95|14.7|11.55|14.7|20.9475|12.6525|10.7625|12.6|13.125|12.8625|13.2825|29.925|6.5625|8.025|9.5875|14.74|13.865|17.8|18.195|18.625|15.2|12.625|9.795|9.575|11.585|9.95|9.75|8.16|13.01|12.66|6.175|4.075|5.475|6.075|8.91|11.835|9|11.65|15.575|17.125|16|16.22|13.83|14.08|11.15|12.91|11.565|13.68|13.84|16.45|15.86|16.75|18.34|20.7|13.59|9.15|8.57|4.43|2.04|1.12|1.82|3.11|2.77|4.15|3.44|3.37|6.15|6.55|6.93|5.34|2.8|3.16|2.19|1.6|0.83|0.85|0.205|0.15|||||||||||||||||3.91|3.87|3.27||
2025-07-04 11:10:32|amer_0143|AQN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.1|4.11|4.85|5|5.8|5.65|6|6.2|6.19|6.68|6.6|7.64|7.71|6.61|6.83|7.15|8.16|9.05|9.54|10.18|9.6|9.83|10.3|10.52|11.44|12.14|10.69|12.19|13.77|13.55|14.19|12.6|12.63|13.49|14|14.6|15.79|17.31|18.61|20.4|19.4|18.18|||||||||||||||||6.95|6.91|7.52||
2025-07-04 11:10:35|amer_0144|SES.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.63|5.45|5.8|8.65|8.17|7.54|9.15|8.26|9.07|10.02|10.48|13.18|13.46|16.14|17.65|19.64|26.48|18.65|16.26|14.57|9.85|7.83|7.12|9.33|9.37|8.75|10.86|9.57|7.47|7.9|8.19|7.86|8.11|7.29|8.48|6.95|5.64|4.29|4.01|1.23|1.56|||||||||||||||||15.85|14.39|15.32||
2025-07-04 11:10:37|amer_0146|FSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.42|53.79|51.45|62.09|62.57|58.32|73.87|84.51|85.62|87.66|89.31|91.03|112.29|98.68|114.25|122.18|136.68|126.82|133.18|130.13|162.16|||||||||||||||||273.12|255.06|240.55||
2025-07-04 11:10:39|amer_0147|NPI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15.61|16.8|17.35|18.07|18.28|18.64|18.69|18.67|14.15|16.04|16.43|18.18|17.87|16.93|17.11|16.53|16.56|17.95|18.62|21.91|24.34|21.56|24.37|23.51|23.95|23.78|21.78|23.93|22|22.32|24.95|24.8|25.19|27.5|29.84|30.45|37.26|||||||||||||||||20.31|19.87|20.46||
2025-07-04 11:10:41|amer_0148|ITP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28|30.5|31.7|25.9|29.15|32.1|30.85|33.5|33|34.5|38.45|39.6|46.25|35.5|35|24.8|22.95|17|15.06|23|16.35|13.76|14.57|19.4|15.2|7.5|7.27|8.2|9.79|12.56|14.65|9.43|10.61|9.12|9.31|11.25|8.5|8.99|9.41|7|7.34|6.06|5.55|5.08|3.29|2.89|2.6|2.75|2.89|2.02|0.55|0.95|1.42|2.52|3.48|2.75|1.82|1.2|1.2|1.57|2.24|2.65|4.17|6.56|7.14|7.86|9.17|12.52|13.84|13.55|12.9|12.32|14.75|18.94|18.9|19.46|14.65|18.16|16.33|20.01|21.82|23.7|21.75|23.02|19.21|20.55|20.72|19.23|18.72|17.02|18.59|18.27|18.16|16.35|14.58|12.03|15.88|||||||||||||||||||||
2025-07-04 11:10:44|amer_0149|BDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.475|5.25|6.125|6.525|6.26|7.325|6.9|3.925|3.425|5.4|6.3|7.7|9.81|8.25|8.28|9.6|11.985|15.075|15.53|15.85|21.51|21.8|20.6|19.35|20.86|23.21|23.64|27.78|29.37|33.6|29.69|19.49|13.76|15.33|8.64|6.79|4.01|5.26|4.61|3.06|5.01|3.5|1.85|2.23|2.86|3.25|3.47|2.23|2.1|2.18|1.81|1.77|1.82|1.35|1.7|||||||||||||||||8.68|8.48|9.7||
2025-07-04 11:10:46|amer_0150|FRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.38|18.16|18.54|20.53|18.03|19.51|21.08|21.51|23.76|23.68|22.48|22.67|25.13|25.64|19.8|19.14|17.66|9.03|11.92|10.15|11.48|11.29|13.34|13.55|12.92|13.49|14.74|12.54|12.52|12.06|8.66|8.93|8.14|7.46|6.69|6.02|3.72|4.41|||||||||||||||||13.93|12.6|12.04||
2025-07-04 11:10:48|amer_0151|DRT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.94|3.6|3.49|4.83|8.63|5.73|7.26|5.59|5.1|5.39|5.87|6.94|6.33|5.72|6.1|5.31|6.31|6.88|6.67|7.56|7.4|6.57|4.5|3.76|1.75|2.17|||||||||||||||||1.01|1.02|0.94||
2025-07-04 11:10:50|amer_0152|ATA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.3057|8.5429|10.2515|10.8642|11.2649|20.8565|22.2941|22.624|21.0215|17.3451|15.7897|10.5107|11.2177|13.1973|15.3183|25.1692|24.7921|34.8316|23.5667|21.3985|25.2163|17.7221|13.9043|15.1769|20.0317|14.4134|11.4534|9.0119|9.7849|11.2177|12.1133|10.9255|11.0198|10.5484|9.6152|11.3591|12.1887|11.5382|12.5752|16.4872|10.7464|10.9067|10.9444|10.1808|7.5413|5.99|3.99|6.9|6.05|7.97|4.73|3.32|3.66|4.46|7.22|6.74|6.79|5.89|6.22|6.89|6.6|6.23|6.6|7.89|8.25|9.21|8.47|9.44|10.22|12.49|13.13|14.24|14.62|13.46|14.37|14.37|13.4|13.81|12.73|9.04|10.75|10.68|9.79|13.5|12.38|12.73|16.04|16.99|20.27|21.55|16.9|18.26|20.34|18.41|19.77|19.85|20.01|19.26|||||||||||||||||||||
2025-07-04 11:10:52|amer_0153|PKI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|10.5|11.42|13.84|13.87|16.39|17.62|17.53|18.01|17.34|18.22|19.66|20.95|20.5|21.91|23.53|25.09|21.91|22.99|20.97|22.59|28.98|28.43|27.05|31.06|27.02|25.7|28.92|31.62|40.82|39|36.82|41.06|41.66|47.47|44.44|37.64|38.41|||||||||||||||||36.15|35.62|38.74||
2025-07-04 11:10:54|amer_0154|HBC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:10:55|amer_0155|CPX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.01|21.61|22.1|22.5|24.2|25.75|26.35|25.37|23.55|24.93|22.95|22.29|21.93|22.87|21.66|20.67|20.9|22.92|25.83|27.83|27.64|24.63|23.86|20.34|16.45|17.63|19.29|21|23.24|26.1|25.36|25.56|24.11|23.7|25.08|27.24|27.09|30.21|30.06|30.47|33.25|33.55|26.73|29.4|||||||||||||||||62.28|50.74|55.03||
2025-07-04 11:10:57|amer_0157|CBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:10:58|amer_0158|CGX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|10.2|12.18|14.3|15.2|14.4|15.95|14.13|15.3|15.39|13.96|12.2|15.21|17.46|18.45|18.85|17.71|16.09|15.25|13.71|13.73|15|15.5|16.63|18.87|19.75|21.09|21.47|23.29|24.88|25.95|24.83|26.8|30.84|30.16|30.55|33.66|34.94|38.77|41.76|40.77|40.28|40.98|43.85|49.88|49.28|47.34|50|48.94|51.74|50.16|50.61|50.05|51.81|37.72|38.28|31.53|28.96|33.5|26.31|24.76|24.35|24.86|25.27|33.83|14.55|8.89|||||||||||||||||10.91|10.94|11.78||
2025-07-04 11:11:00|amer_0159|CUF.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10|10.1|11|11.2|11.32|12.3|12.21|12.39|11.74|12.35|13.33|14.1|14.35|16.2|13.88|15.4|17.27|18.2|17.74|18.8|19.46|19.27|19.59|19.31|22.72|24.93|23.69|22.25|20.71|19.67|21.15|22.82|15.1|13.45|13.88|17.6|18.45|19.09|18.06|20.54|21.68|21.86|22.76|21.92|22.3|22.84|24.05|24.7|22.56|22.41|23.64|18.68|18.19|18.16|19.1|19.35|18.77|19.72|18.45|16.39|14.97|14.63|17.32|16.5|14.05|14.83|13.31|13.37|14.26|13.87|12.15|12.21|10.7|11.91|12.1|12.48|14.35|14.47|7.74|7.1|||||||||||||||||||||
2025-07-04 11:11:02|amer_0160|IFP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|17.13|22.73|19.76|12.75|13.88|10.3|13.45|15.33|14.9|18.6|17.71|17.55|21.4|25.09|25.79|22.62|15.43|14.81|11.84|12.8|15.74|11.93|10.02|17.87|||||||||||||||||20.4|17.14|12.54||
2025-07-04 11:11:04|amer_0161|BIR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.55|0.2|0.17|0.2|0.09|0.09|0.19|0.2|0.26|0.2|0.285|0.21|0.25|0.3|3.75|3.55|4.93|6.55|6.5|6.25|5.6|3.95|4.4|4.96|4.09|5.19|9.34|12.59|12.41|5.31|3.52|6.3|6.55|7.68|9.85|9.09|9.15|9.73|11.26|12.62|12.25|13.82|11.32|6.24|6.89|8.04|7.77|8.54|7.11|7.27|9.84|12.84|12.48|11.72|6.9|8.33|6.61|5.95|5.52|5.39|9.09|8.79|7.16|6.73|5.67|4.9|3.2|4.71|5.06|3.94|3.71|3.66|1.89|2.03|1.49|1.42|1.65|||||||||||||||||5.29|5.54|6.48||
2025-07-04 11:11:06|amer_0162|CAR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.6|11.1|11.45|12|12.9|13.1|13.94|14.45|13.95|13.74|13.95|13.2|13.77|14.18|14.98|15.89|15.46|12.25|13.45|14.05|14.91|14.56|14.6|15.5|16.88|16.93|16.8|18.7|20.35|20.11|18.08|16.9|15.75|17.17|16.34|13.23|12.22|12.73|13.38|13.84|14|15.09|16.55|17.12|18.6|19.45|20.8|21.04|22.29|24.17|25.83|23.71|25.84|24.28|20.24|20.56|21.67|23.09|23.89|25.71|28.26|27.74|28.05|26.47|28.8|30.52|31.03|30.13|32.28|33.66|33.91|36.99|36.26|40.76|46.57|46.57|48.07|49.05|53.02|55.67|59.1|47.25|47.6|||||||||||||||||45.85|40.33|44.76||
2025-07-04 11:11:09|amer_0163|FR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.1|2.8|1.5|0.8|0.5|1.2|0.6|0.4|0.3|0.4|0.3|0.7|0.7|0.4|0.5|0.7|0.7|0.6|0.3|0.2|0.25|0.38|0.21|0.21|0.4|0.23|0.26|0.75|1.4|1.8|1.75|2.06|2.6|2|1.97|2.57|2.95|5.02|4.2|4.45|5.86|4.32|3.33|4.34|4.56|4.52|3.79|1.55|2.2|2.21|2.23|3.59|3.41|3.9|4.39|12.2|15.11|20.49|21.96|15.33|20.43|14.62|19|22.45|17.71|11.65|15.85|10.05|13.44|10.05|10.87|5.74|7.47|6.4|4.46|4.3|6.28|15.02|17.43|11.72|12.64|11.92|8.03|8.64|7.02|9.19|6.84|6.48|8.61|7.74|13.72|14.14|13.16|13.76|15.23|||||||||||||||||||||
2025-07-04 11:11:10|amer_0164|AGT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:11:11|amer_0165|AP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|10.15|11.4|12.5|11.12|12.57|13.39|14.8|14.75|17.7|16.85|17.33|18.47|17.35|20.6|23.85|22.64|21.15|21.29|19.12|21.75|19.65|11|12.6|14.55|16.86|17.57|19.1|19.95|21.1|22.12|22.15|23.56|23.2|23.93|26.01|28.75|31.34|30.71|34.37|33.5|30.73|32.29|32.99|35.72|35.6|37.46|40.06|37.44|35.27|32.61|32.13|37.15|38.13|33.1|35.67|37.48|38.35|41.48|41.28|42.51|43.41|45|47.91|48.59|51.67|53.46|60|39.38|38.96|||||||||||||||||18.17|16.91|15.78||
2025-07-04 11:11:13|amer_0166|ESI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0834|4|4.4167|4.6667|7.5|7.0917|4.4167|5.25|2.7|2.5417|2.125|4.2667|5.5|5.325|6.125|8.225|8.6667|7.625|8.6751|9.0417|6.45|5.7|7.5|8.63|7.8|8.145|9.375|9.15|10.5|9.675|11.645|10.88|10.3|12.54|14.375|13.85|18.025|21.165|19.4|22.975|23.01|18|18.52|22.9|18|16.15|18.25|21.6|23.25|12.1|9.54|15.95|16.03|14.03|15|12.6|11.69|12.55|16.57|18.98|16.91|15.37|17.27|13.44|15.03|14.84|16.77|16.48|17.86|16.31|17.51|16.14|16.26|12.36|9.3|11.74|10.19|6.51|5.4|7.08|7.63|8.27|7.94|7.27|6.19|6.06|6.85|6.24|6.91|5.53|5.41|5.66|2.76|2.32|2.02|0.58|0.71|||||||||||||||||2.95|2.76|1.99||
2025-07-04 11:11:16|amer_0167|KEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|7.84|9.24|11.75|12.97|13.66|8.94|8.08|8.97|5.47|4.65|3.32|4.69|4.88|6.36|6.33|6.8|6.02|7.03|7.13|8.57|9.25|4.49|5.25|4.5|2.82|3.89|3.2|1.47|1.62|||||||||||||||||6.73|6.26|6.68||
2025-07-04 11:11:17|amer_0170|AIM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|13.3|13.18|12.64|14|15.6|19.5|21.5|20.4|22|20.3|16.15|15.97|7.17|8.9|7.24|8.59|10.25|11.8|9.72|11.06|13.05|13.18|13.14|11.95|11.89|12.46|13.24|14.2|14.96|15.55|15.33|15.9|18.62|18.42|19.39|17.26|14.48|12.85|14.19|11.32|8.92|7.82|7.79|8.2|7.81|9.05|2.42|1.99|3.49|1.68|2.18|4.01|3.7|3.76|3.86|3.1|3.96|3.17|2.85|3.48|||||||||||||||||2.59|2.5|2.74||
2025-07-04 11:11:19|amer_0171|MIC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.5|24.01|26.4|26.55|26.52|26.28|22.14|20.36|21.66|18.7|19.72|20.75|25.27|24.8|28.02|34.5|36|38.47|37.75|41.82|30.29|33.6|30.1|29.79|26.81|33.35|34.48|32.45|38.01|32.17|35.97|43.15|40.4|40.11|44.02|43.63|44.33|41.41|50.03|55.87|52.15|31.46|36.25|||||||||||||||||||||
2025-07-04 11:11:20|amer_0172|AD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:11:21|amer_0173|GTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.6|2.89|3.25|3.1|4.12|6.08|5.84|5.22|6.7|7.78|8.6|6.85|6.24|5.94|5.77|5.06|4.44|5.6|6.14|6.52|6.96|7.68|7.86|7.77|7.21|5.5|3.16|4.11|3.16|3.07|2.99|3.73|3.73|3.92|3.54|3.43|2.45|2.72|3.36|4.37|4.2|3.4|3.06|2.78|1.76|1.25|0.96|0.37|0.39|||||||||||||||||9.62|6.68|6.53||
2025-07-04 11:11:23|amer_0174|NVA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.85|7.8|8.3|10.75|12.7|12.48|16.2|17.2|14.25|14.6|14.88|13.82|12.84|15.3|13.27|12.7|16.05|20|15.17|7.68|5.2|11.25|9.38|10.7|13.61|9.81|10.65|9.27|9.83|9.59|8.29|4.5|4.06|3.35|4.42|5.54|5.52|7.38|7.41|6.95|9.3|10.67|11.6|10.13|8.19|8.03|5.56|3.96|3.93|6.56|7.21|7.09|5.87|7.37|6.24|7.98|8.15|9.41|7.93|4.42|4.4|3.37|1.52|2.24|1.99|0.84|0.99|||||||||||||||||13.57|11.85|13.82||
2025-07-04 11:11:25|amer_0175|CJR.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|20|19.125|21.1|19.125|17.5|17.905|13.225|17.725|19.375|11.03|10.8|9.12|10|10.875|12.825|14.345|13.75|12.1|12.455|13.63|14.915|15.965|16.705|16.665|18.75|19.935|19.865|24.205|23.905|24.855|24.875|21.575|18.01|17.65|14.19|14.19|17.31|13.83|18.23|18.66|20.33|20.06|21.27|23.08|20.4|21.26|19.73|20.79|23.89|22.7|22.61|24.99|24.46|24.85|24.75|24.6|24.36|24.1|23.27|21.57|17.77|14.05|12.54|11.19|11.85|12.51|10.98|12.92|12.93|13.73|12.3|8.66|6.34|4.06|4.98|5.62|7.76|5.07|4.94|5.12|2.88|2.45|3.71||||||||||||||||0.115|0.1|0.095|0.095||
2025-07-04 11:11:27|amer_0176|CEU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|2.0333|3.0278|3.5778|3.8789|3.84|3.9167|4.2667|3.6433|3.3533|3.5867|3.6633|5|5.8067|6.98|8.8|10.8167|10.56|6.88|6.26|7.01|5.7|4.75|3.23|3.58|4.61|6.34|8.42|6.4|5.13|5.9|5.55|5.34|5.08|3.06|3.16|2.26|1.9|1.92|2.03|1.17|0.97|||||||||||||||||9.66|8|6.25||
2025-07-04 11:11:29|amer_0177|ABT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.875|0.76|0.45|0.275|0.33|0.27|0.215|0.19|0.22|0.15|0.18|0.26|0.215|0.4|0.475|0.395|0.22|0.21|0.345|0.395|0.8|1.2|1.485|1.75|1.625|2.15|3.94|6.55|11.935|13.825|19.24|14|11.59|12.83|2.77|3.59|4.97|5.4|5.32|6.11|4|4.21|4.03|3.75|4.2|3.92|4.51|5.58|5.71|4.33|4.85|5.35|7.28|6.9|7.01|7|5.99|7.1|7.47|10.23|9.05|8.16|8.48|6.1|6.41|7.1|6.2|7.25|7.9|7.17|6.97|6.55|7|7.89|7.99|9.1|8.9|7.83|8.51|9.69|12.51|15.87|||||||||||||||||||||
2025-07-04 11:11:31|amer_0178|DSG.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.3|6.15|9.75|12.5|8|6.5|23.75|93.9|41.7|78|37.8|23.8|23.43|7.23|12.25|7.2|4.96|3.99|4.9|3.24|3.12|3.54|3.6|3.05|1.3|1.45|2.11|2.23|2.68|2.83|3.55|4.38|4|4.3|4.29|5.07|4.55|4.66|3.95|3.56|3.59|4.3|3.5|3.75|4.43|6.11|6.16|6.59|5.94|6.56|6.98|6.37|6.47|6.78|7.32|8.35|8.58|8.72|8.71|9.62|10.84|11.86|14.21|15|15.51|15.65|17.12|18.73|19.93|24.15|27.58|25.11|25.49|28.09|28.43|30.22|32.78|33.31|36.01|35.98|41.84|44.38|36.69|47.81|50.42|52.46|54.93|46|69.81|70.18||||||||||||||||139.17|163.4|144.87|138.33||
2025-07-04 11:11:34|amer_0179|BPF.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.75|9.13|10.41|10.95|12.08|12.2|13.45|14.55|15|16.25|17|14.75|16.68|17.85|18.72|15.1|15.13|14.94|14.73|14.05|12.4|12.12|11.45|8|8.5|9.82|9.84|11|11.97|11.15|12.06|13.75|14.07|14|13.06|13.56|15.98|17.04|19.28|18.55|20.21|23.84|22.74|20.59|21.49|20.31|20.8|21.99|22.72|21.85|18.61|18.49|18.09|18.5|21.5|22|22.85|22.96|21.26|22.2|20.37|20.13|17.99|15.88|17.25|17.09|17.01|13.88|14.41|7.05|6.86|||||||||||||||||17.44|17.3|19.2||
2025-07-04 11:11:36|amer_0180|MRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|5.05|10.75|8.65|7.2|6|7|7.3|7|5.9|4.6|3.4|3.9|2.7|3.3|5.75|7|10|13|8.8|8.4|8.7|7.5|7.77|6.38|7.43|6.61|5.55|4.75|5.02|5.27|6.03|5.6|6.75|8.64|7.49|10.9|13.39|17.25|16.75|11.31|9.32|8.82|6.94|2.97|2.35|5.21|7.3|8.14|8.88|7.41|7.73|7.99|10.17|8.34|6.67|6.98|9.68|8.6|7.94|6.78|8.97|9.29|11.8|11.12|9.61|11.7|14.18|9.83|11.61|13.78|11.61|10.72|8.47|9|8.56|7.27|8.25|11.68|10.65|14.91|15|17.15|13.96|11.69|12.07|10.36|9.91|11.75|11.66|8.55|10.19|||||||||||||||||10.16|7.98|8.43||
2025-07-04 11:11:38|amer_0181|CSH.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4272|11.1165|11.4563|12.4854|14.0777|13.5534|14.8544|14.8155|15.1456|13.4272|13.2039|13|17.1553|15.0971|13.932|9.7864|9.8252|9.8058|7.5534|4.0194|4.9515|4.9709|5.5825|5.8738|7.2718|6.7476|7.9126|7.8155|8.4175|8.4951|6.9709|7.767|8.6602|9.2913|10.2233|9.8058|10.4854|10.6893|9.2136|9.6408|10.2913|10.4563|11.0194|11.4272|12.3107|11.0388|11.4078|12.5049|12.466|14.1748|15.76|14.48|15.88|15.87|14.53|15.49|14.82|14.52|15.62|15.09|15.16|14.47|14.86|14.54|14.16|8.18|10.46|||||||||||||||||16.15|16.8|18.61||
2025-07-04 11:11:41|amer_0183|LB.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.63|15.5|15.25|16|15.62|16|16.75|19.6|20.5|28.25|29.6|28.15|32|31.6|25.75|29|23.35|22.95|22.35|17.75|17.1|22.6|25.4|27.85|28.75|31.82|28.97|33.1|37.35|30.8|26.75|27.24|25.88|26.11|26.7|27.85|28.2|28.09|26.1|24.07|26.3|27.06|31.01|34.05|31.95|29.21|28.75|30.25|33.4|35.79|42.65|33.25|42.55|41.94|38|34.5|26.6|35.08|38.37|42.75|43.11|42.13|43.79|48.06|50.62|44.56|44.79|47.83|46.4|46.49|46.28|44.24|43.96|43.94|44.74|46.92|47.22|49.86|48.44|49.97|47.25|48.14|50.33|48.3|47.6|48.24|49.02|57.73|58.57|54.17|60.31|56.53|47.36|44.86|42.6|38.07|40.55|44.98|45.03|44.43|30.56|28.6|27.35||||||||||||||||27.26|28.96|27.27|31.14||
2025-07-04 11:11:43|amer_0184|DRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.14|28.64|28.6|27.4|24.3|20.6|19.2|16.4|14.78|14.86|15.44|15|12.7|13.6|14.9|14.38|15.8|14.96|20.5|16.02|14.1|16.16|14.68|16.92|23.04|25.5|17.1|19.51|||||||||||||||||25.25|21.51|18.49||
2025-07-04 11:11:45|amer_0186|RBA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.3167|11.83|12.7667|14.3|16.01|15.1867|18.74|21.57|18.2166|19.9733|23.7866|20.6666|22.2633|24.9333|24.6533|27.17|28.5|22.68|20.79|29|27.46|25.84|20.97|21.56|19|20.45|26.2|26.43|22.3|21.21|25.58|20.8|19.46|22.12|23.02|21.7|19.69|21.6|24.86|24.14|26.06|29|32.3|35.41|37.72|35.57|31.4|41.72|36.19|49.95|44.1|43.08|35.85|34.18|40.72|44.19|49.9|46.81|48.24|44.77|52.2|57.62|57.62|59.59|83.22|||||||||||||||||138.34|147.98|144.59||
2025-07-04 11:11:47|amer_0188|SJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.4625|0.4125|0.3625|0.375|0.375|0.4125|0.5|0.625|0.625|0.5|0.525|0.475|0.5625|0.5625|0.65|0.54|0.5375|0.7375|0.5625|0.6|0.5875|0.5625|0.525|0.45|0.525|0.625|0.7375|0.65|0.75|0.8875|0.8625|1.0875|1.0975|1.1025|1.6375|1.5|2.35|2.435|3.25|3.86|5.05|5.0625|8|7.9375|10.645|10.375|9.765|9.2675|8.395|7.3775|3.875|3.4625|6.04|5.79|5.6875|6.4875|6.35|6.75|6.775|9.15|9.4|9.5|10.0525|10.2925|13.375|14.43|17.8775|19.8125|22.3775|24.525|27.22|26.28|30.12|29.56|34.9|39.22|46.7|44.37|49.78|46.79|49.31|44.12|44.77|41.52|44.7|45.65|50.25|47.99|46.59|44.52|39.38|42.48|45.3|39.36|38.05|36.81|33.5|46.76|||||||||||||||||71.54|69.18|77.59||
2025-07-04 11:11:49|amer_0189|CCA.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.6|10|12.05|12|13.45|15|17.1|13|25.75|30|26|22.7|28.05|37.5|38|36.5|33.3|24.99|30.25|21.65|22.49|17.04|10.1|10|11.34|16.3|18.07|16.29|19.7|22|20.2|22|25.5|24.98|29.84|29.01|27|29.34|24.23|28.02|40.08|43.84|48.02|49.25|39.51|39.65|38.09|31.75|34.91|29.67|27.8|30.95|39.48|36.31|34.99|37.95|42.7|45.16|46.95|48.8|49.42|46.85|35.99|38.16|42.47|44.16|50.34|49.3|50.04|60.78|60.92|59.13|73.5|66.64|72.71|66.79|63.96|64.33|64.19|62.62|72.49|76.64|87.43|92.29|79.05|67.7|70.22|67.33|73.9|90.5|103.94|113.85|104.41|106.08|100.39|96.99||||||||||||||||70.15|61.15|67.8|72||
2025-07-04 11:11:52|amer_0190|AAV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|9.96|8.2|9.19|11.5|11.88|11.74|14.9|15.5|16.85|15.96|17.65|19.7|19.58|21.15|21.25|16.85|19.38|20.8|23.09|20.33|17.97|14.18|12.31|13.54|12.45|10.38|10.57|12.93|11.57|6.69|2.72|4.46|6.2|6.51|7.39|6.15|6.14|6.71|7.57|7.76|5.44|4.7|4.04|2.95|3.27|3.31|2.9|4.55|3.8|4.23|4.48|6.22|6.66|5.5|6.6|7.54|7.03|7.32|6.88|7.48|9.14|9.08|8.25|8.84|8.03|6.03|3.73|3.87|3.95|2.56|2.27|1.88|1.7|2.46|2.43|2.09|2.17|||||||||||||||||9|10.09|11.18||
2025-07-04 11:11:55|amer_0191|SW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|216.75|47.55|91.75|83|41.75|42.9|17.02|27.43|17.25|12.64|4.4|6.84|4.92|5.56|12.36|25.9|34.85|32.6|31.83|23.14|10.9|9.87|9|15.25|13.97|18.58|13.83|14.03|17|22.93|23.7|16.35|15.52|17.3|12.68|10.28|4.22|6.9|8.98|9.69|8.85|7.84|8.34|11.32|10.38|11.08|7.1|6.68|7.44|9.14|8.94|7.74|11.14|11.67|13.2|20.19|21.93|20.94|30.57|42.34|47.75|39.25|29.94|21.56|16.64|24.69|18.61|20.89|34.9|35.79|27.32|29.14|20.08|21.31|25.02|21.405|16.7|16.64|14.9|11.51|11.73|12|17.01|||||||||||||||||||||
2025-07-04 11:11:57|amer_0193|TCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|4.5|5.06|5.1|4.51|4.4|4.24|4.1|5.35|5.9|6.86|6.66|5.92|7.65|7.97|7.73|7.71|8.76|10.04|10.67|11.02|9.71|8.06|8.55|9.68|9.51|10.5|11.71|10.84|11.25|10.52|11|11.6|10.33|11.03|10.4|9.85|11.19|11.33|8.23|9.88|||||||||||||||||||||
2025-07-04 11:11:58|amer_0196|PSI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.73|0.93|1.38|1.63|1.6875|2|0.875|1.0375|0.575|1.275|1.5875|1.575|1.5|2.25|2|1.9375|1.975|2.5|2.3625|2.0125|2.8125|3.225|2.875|3.0625|2.9875|3.1725|3.8875|5.4125|6.9|7.2725|8.1375|8.0375|10.0825|9.7475|12.775|13.995|16.425|17.75|16.85|14.71|14.27|16.39|15.53|12.3|11.91|16.92|15.14|12|10.93|9.86|10.26|10.79|12.53|10.84|11.72|13.81|15.6|15.15|12.61|12.35|14.4|14.91|14.77|16.33|17.87|17.49|21.12|22.74|27|30|35.04|26.96|18.33|21.75|19.21|19.75|15.94|16.5|18.69|16.44|18.09|20.75|17.54|17.84|17.45|20.3|21.72|21.41|20.18|19.65|15.64|12.61|12.53|7.48|5.99|||||||||||||||||14.17|12.31|12.1||
2025-07-04 11:12:00|amer_0197|SPB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|13.4|13.55|13.65|13.6|13.7|12.45|14.55|15.3|15.65|14.7|13.8|10.2|12.6|13.45|14.55|16.08|15.3|16.35|16.47|17.8|18.9|19.25|19.05|21.19|21.42|21.94|23.94|26.9|24.58|26.92|29.36|31.7|31.16|27.95|23.59|21.58|12.14|11.01|11.1|12.2|14.93|12.75|12.15|11.54|12.36|12.73|9.67|10.69|11.15|11.49|12.63|13.94|12.75|11.8|11.09|11.09|11.8|10.2|5.36|6.52|6.93|8.97|9.85|10.79|11.81|10.52|11.16|12.41|13.56|14.87|13.17|13.15|13.81|11.44|9.98|8.52|10.94|12.07|11.76|12.74|11.95|11.29|12.17|12.63|12.37|13.5|10.52|11.42|12.27|11.69|12.62|10.79|9.45|12.4|||||||||||||||||6.62|6.84|7.79||
2025-07-04 11:12:03|amer_0199|CQE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:12:03|amer_0200|INE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.69|7.9|5.5|3.75|3.5|4.45|5.24|8|8.69|8.79|9.62|9.5|9.91|9.38|9.88|10.35|10.73|11.08|10.56|10.47|10.21|8.64|9.41|9.96|10.2|10.73|11.07|11.74|11.26|10.8|10.78|12.15|14.59|14.29|13.74|14.46|14.34|14.61|14.23|13.41|13.45|13.33|12.38|14.51|13.95|14.82|16.99|20.38|18.4|22.59|||||||||||||||||8.73|13.6|13.66||
2025-07-04 11:12:05|amer_0201|TCL.A.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||4.975|5.075|5.2|5.5|5.975|6.4|8.075|7.875|6|7.275|8.25|8.375|9.375|9.75|8.9|9|9.75|9.2|8.84|11.225|10.975|12.725|17.005|18.5|19.5|17.8|16.17|19.45|20.14|23.7|25.25|23.95|23.49|22.6|25|25.32|21.5|19|19.55|19.03|18.26|20.5|21.2|21.07|20.67|16.8|18.25|17.44|13.15|9.95|6.03|8.68|11.71|12.92|13.52|13.88|13.67|16|15.64|14.55|11.61|11.8|12.57|9.65|8.45|10.89|12.81|11.81|14.66|14.7|15.65|15.32|14.56|16.2|17.67|15.69|19.59|17.01|20.28|17.85|17.63|21.99|25|25.6|26.43|25.7|25.14|32.55|23.2|18.47|16.5|15.3|15.91|15.4|11.65|14.51|16.06||||||||||||||||17.97|18.57|18.66|20.91||
2025-07-04 11:12:08|amer_0202|OGC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.57|2.15|2.54|1.31|0.65|0.2|0.55|0.95|0.85|1.72|2.42|3.24|3|3.2|2.92|2.41|2.4|2.18|2.51|1.86|2.54|3.53|2.55|1.78|1.9|1.63|2.74|2.67|2.92|2.5|2.39|2.94|2.39|2.3|3.7|4.03|4.13|3.75|4.17|4.37|3.79|3.45|3.42|3.18|3.89|3.99|4.25|3.59|3.28|2.53|2.33|3.05|3.25|||||||||||||||||13.26|11.64|18.33||
2025-07-04 11:12:10|amer_0204|BLX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4.5|5|6.7|5.95|5.4|4.95|4.85|5|2.75|4.25|4.15|4.1|3.65|3.75|3.95|3.4|3.65|5.85|7|10.25|6.35|8.45|8.63|8|5.25|3.9|4.2|4.35|3.43|4|4.75|4.65|4.5|4.9|5.95|6.5|7.55|8.15|9.2|10.75|9.25|8.75|12.05|15.4|15.35|15.85|15.25|17.08|14.6|7.75|7.65|7|9.17|8.21|9.85|8.35|7.83|8.41|8.52|8.77|6.93|6.94|8.43|7.56|8.45|9|9.45|10.96|10.6|10.46|13.04|13.62|13.64|13.39|12.95|14.4|12.99|13.41|15.35|17.93|17.97|17.27|20.2|22.05|21.79|22.91|23.6|21.17|18.86|17.29|18.48|18.37|20.89|24.1|30.57|27.65|33.17|||||||||||||||||30.14|29.67|31.57||
2025-07-04 11:12:12|amer_0205|EXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|17.19|14.66|11.96|11.58|10.09|7.97|3.2|4.5|6.25|7.31|7.51|9.44|8.99|9.97|8.95|10.18|11.68|7.59|7.12|8.33|8.05|8.08|7.5|7.56|7.07|6.33|6.49|7.12|7.1|8.63|6.9|6.93|7.58|7.89|9.53|8.84|8.74|8.44|9.87|10.29|10.15|9.25|9.24|8.14|7.7|8.35|6.86|7.56|8.26|8.49|8.43|8.01|5.92|5.86|||||||||||||||||10.62|12.41|14.43||
2025-07-04 11:12:14|amer_0206|S.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|8.55|7.5|7.55|6.05|5.2|6.25|3.35|3.55|3|3.64|3.3|3|3.76|4.62|5.05|4.1|4.2|5.18|4.9|4.4|4.34|4.97|4.51|4.16|4.79|3.99|4.92|5.07|7.28|6.83|7.23|8.85|10.07|8.66|10.75|9.76|10.17|11.49|10.77|11.89|14.5|15.91|14.45|13.97|15.5|14.77|9.2|1.77|2.9|5.06|6.75|6.86|7.13|6.41|6.85|8|9.03|6.78|5.41|5.26|6.03|5.23|4.4|4.72|5.35|4.74|3.7|3.42|3.01|4.36|4.13|2.68|2.51|2.47|1.13|0.77|0.64|0.77|0.81|1.11|1.16|0.84|1.06|1.28|1.2|1.22|0.88|0.53|0.485|0.195|0.255|0.19|0.17|0.145|0.185|||||||||||||||||0.17|0.16|0.15||
2025-07-04 11:12:17|amer_0211|AX.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|72|74.25|5.4|5.925|11.25|11.7|14.5|14.48|14|15.01|16.3|17.11|17.24|15.3|14.72|16.49|15.24|5.68|5.71|8.17|9|9.93|11.56|11.52|12.2|12.55|13.59|14.06|13.27|14.04|15.78|15.71|16.98|15.8|16.12|16.55|13.68|14.4|15.7|16.02|15.96|15.78|15.25|14.35|12.32|13.25|12|13.56|12.92|11.58|12.97|12.98|13.22|14.1|13.74|13.47|12.62|9.9|10.71|11.79|12.29|11.83|12.66|7.25|8.7|||||||||||||||||7.78|7.7|7.19||
2025-07-04 11:12:19|amer_0212|CG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|6.5933|6.1067|6.7167|8.15|12.2167|12.5|10.39|12.71|12.52|11|6.82|10.81|14|9.63|4.2|2.24|4.67|7|6.27|10.47|11.79|11.34|14.5|20.04|18.47|19.09|18.93|20.38|21.15|10.53|7.6|9.32|7.61|4.15|6.54|3.05|5|4.82|6.27|5.67|6.24|7.37|6.56|7.32|7.44|7.58|6.81|6.82|6.59|8.17|6.97|7.3|6.36|6.81|5.58|5.43|6.98|7.52|11.72|11.28|10.25|13.97|16.6|||||||||||||||||8.45|8.29|9.79||
2025-07-04 11:12:24|amer_0214|FVI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|||0.365|||1|1.35|1.75|1.88|1.57|1.95|3.05|2.83|2.57|3.45|2.27|2.22|1.3|0.46|1.06|0.95|1.16|2.11|2.3|2.01|2.46|4.15|4.84|4.84|6.1|6.52|7.3|3.79|4.44|4.81|4.06|2.88|4.48|3.54|4.75|4.5|5.57|5.16|5.62|4.76|3.39|3.26|4.53|7.24|11.62|8.36|8.28|6.37|5.58|5.38|5.8|7.19|6.1|4.33|4.91|3.27|4.98|4.18|5.21|6.18|8.26|||||||||||||||||6.75|6.25|8.03||
2025-07-04 11:12:27|amer_0215|TIH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|6.65|7.25|7.0625|9|8.375|9.875|8.35|8.35|7.45|8.45|8.65|8.25|8|8.975|8.8|8|8.5|12.75|10.125|9.05|12|11.7|10.45|9.95|10.85|12.07|14.025|14.7|19.225|17.6|18.9|20|21.45|21.3|22.41|24.65|25.12|25.1|24.6|23.01|26.3|29.6|25.6|26.85|29.6|30.07|31.22|20.89|20|23.9|22.76|26.09|30.08|25.62|27.1|29.87|30.99|30.25|18.12|19.89|23.77|20.99|20.7|19.35|22.89|23.32|22.56|25.47|25.81|26.75|27.17|28.73|31.2|31.61|35.3|31.67|30.08|37.07|39.95|43.45|46.33|44.73|54.75|56.89|57.58|58.16|65.47|57.58|69.06|60.14|62.73|68.8|67.48|64.46|74.09|||||||||||||||||115|121.47|119.01||
2025-07-04 11:12:30|amer_0216|CHE.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|13.85|14.6|14.1|14.5|15.1|15.5|15.64|17.4|19.7|18.3|17.96|19.25|17|15.45|15.6|11.17|11.45|9.69|10.5|8.1|8.27|10.37|8.04|8.11|10|14.61|13.7|9.2|5.83|6.44|8.23|9.35|12.3|11|10.89|14.15|14.24|14.63|14.11|14.25|16.96|15.99|16.86|16.15|16.7|17.5|16.95|17.09|21.17|20|22.15|21.35|21.25|20.89|18.06|18.19|15.73|17.57|18.23|17.5|18.32|17.68|18.5|19.14|16.5|16.09|16.01|11.87|9.27|9.22|10.46|10.92|8.93|4.96|5.83|||||||||||||||||11.82|10.36|11.25||
2025-07-04 11:12:33|amer_0217|WED.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||192.5|225|275|342.5|402.5|420|485|350|330|330|330|342.5|285|930|750|732.5|730|520|470|382.5|282.5|263.5|182.5|112.5|78|91.5|122.5|123.5|141.5|182.5|196.5|170|163|170|172|216|212.5|301|291|194|105|58|34|25.5|12.25|13.5|13|11.75|10.25|14|14.25|17.5|22|30|30.5|27.5|27|30|26|25|27.5|26.5|37|37.5|1.25|1.25|1.25|1.75|1.96|2.1|3.42|3.15|2.95|3.28|3.32|3|2.79|2.16|2.5|2.71|2.62|2.75|3.2|3.06|3.03|2.97|3.19|3.28|2.43|2.52|2.83|2.55|2.64|2.36|1.67|2.11|||||||||||||||||29.7|32.52|32.205||
2025-07-04 11:12:36|amer_0218|RVX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|||1.5|1.4|1.55|1.3|1.25|1.57|2.25|2.08|3.2|6|7.15|6.25|7|7.85|6.5|6|8.19|29|18.35|8.74|13.7|14.89|13.4|7.58|2.19|3.3|2.94|2.51|2.6|2.87|4.61|2.79|3.43|1.91|1.87|1.3|1.17|1.92|1.38|1.58|1.8|2.49|3.65|0.62|0.53|0.8|0.64|0.74|0.58|0.9|2.23|1.5|1.84|1.51|1.29|1.22|1.77|1.93|2.01|1.34|1.46|1.74|1.12|3.01|3.15|3.01|3.63|2.93|1.32|1.33|0.78|0.75|||||||||||||||||0.055|0.045|0.045||
2025-07-04 11:12:40|amer_0219|PVG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|9.57|10.07|12.24|17.75|13.13|14.52|13.7|7.95|8.53|8.9|5.5|6.95|7.46|7.77|6.85|7.49|6.7|6.6|7.62|6.24|9.74|13.12|11.13|15.22|12.28|10.36|13.83|8.22|9.38|11.07|9.47|10.66|11.04|17.3|12.97|9.55|11.52|15.61|||||||||||||||||||||
2025-07-04 11:12:41|amer_0220|MDI.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.5833|6.2333|10.0833|6.9|3.6667|2.5333|1.9667|1.7|1.6667|1.6|2.1333|1.5|1|0.67|0.7567|0.5833|1.0833|1.55|0.7667|0.7667|1.1167|1.4333|1.0333|1.2167|1.3|1.6533|3|3.2333|2.87|2.5867|2.8967|4.3733|4.4167|4.0167|5.5|5.8|8.31|7.0833|6.1667|8.72|9.7667|14.6767|17.84|21.05|18.33|16.73|11.54|3.7467|4.17|6.15|7.1167|9.7967|8.5033|7.9367|9.7|13.7767|16.4|13.28|10.8|15.46|16.92|12.41|10.3|9.91|9.16|7.36|7.48|7.02|8.5|7.91|6.5|5.59|7.01|6.21|4.28|4.3|6.42|7.26|6.49|6.7|7.25|8.04|7.22|6.77|6.45|6.72|5.22|4.53|4.37|3.91|6.64|5.5|2.6|3.54|6.89||||||||||||||||8.37|8.21|8.02|8.86||
2025-07-04 11:12:43|amer_0222|CLS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|22.4|28.8|33.725|51.25|69.5|61.5|114.5|99|79.25|85.65|64.2|66.58|52.2|44.9|37.52|28.45|18.12|17.2|24.3|18.8|22.86|25.08|19.65|18.68|16.5|15.2|14.32|12.35|12.85|10.41|10.51|10.34|7.64|7.1|5.79|5.91|6.45|9.36|8.5|5.71|3.94|7.47|9.39|9.35|11|9.63|8.06|9.13|11.25|9.9|7.59|8.49|9.4|7.39|7.65|7.43|8.28|9.63|11.28|10.75|10.53|12.15|11.92|12.43|14.8|15.4|16.01|15.04|13.8|13.22|13.88|16.69|18.3|18.51|14.21|14|13.22|15.61|16.08|13.69|12.1|8.73|9.11|10.25|10.03|9.38|10.34|||||||||||||||||120.37|154.49|158.92||
2025-07-04 11:12:47|amer_0223|NWC.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.3767|3.5433|3.21|2.6667|2.7167|3.3|3.8|4|4.3333|4.6667|4.6667|5.2501|5.4167|4.6667|5|5|5.1667|4.5|4.2501|3.7|3.8667|3.4834|3.8501|4.5667|4.9333|5.3333|5.41|6.0867|6.6133|6.6867|6.9333|7.2667|7.82|7.5667|8.2534|8.2634|8.4734|8.3333|9.6501|10.2501|11.0834|10.2967|12|13.1167|14.95|17.35|15.53|17.23|18.9|19.92|20.93|18.68|16.52|15.85|16.9|15.11|15.05|17.43|19|18.29|19.12|19.33|20.62|21.65|20.24|18.89|20.15|22.35|21.76|22.26|22.39|23.19|23.5|23.57|25.74|24.52|23.65|22.38|26.2|25.03|24.76|28.16|28.67|28.92|29.46|25.84|27.52|31.71|31.26|29.91|30.07|27.03|29.32|28.12|31.42|28.81|29.89|28.3|27.33|22.42|29.68|36.4||||||||||||||||51.33|49.12|50.84|48.27||
2025-07-04 11:12:50|amer_0224|ZAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:12:51|amer_0225|TH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.9|4.95|4.25|5.45|4.15|5.3|4.25|3|4.45|4.85|5|4|4.65|9.75|10.6|13|12.5|10.75|13.55|10.8|11.75|11.2|6.4|4.85|4.8|4.51|5.99|5.55|3.75|3.31|3.5|2.2|2.28|1.69|1.65|1.2|1.62|1.74|1.2|2.8|8.78|9.52|10.19|11.77|8.49|7.9|4.68|2.85|1.35|3.05|2.22|2.79|4.32|4.9|4.82|5.15|5.86|4.4|4.33|3.33|2.63|2.05|0.59|0.4|0.52|0.25|0.32|0.215|0.46|0.425|0.46|0.415|0.53|1.18|2.36|1.69|1.43|1.99|2.6|3.27|3.21|6.49|7.39|7.79|7.86|9.25|9.87|7.33|7.9|6.95|5.61|5.2|3.63|4.03|3.33|2.68||||||||||||||||1.69|2.12|3.91|4.23||
2025-07-04 11:12:53|amer_0226|ASR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:12:54|amer_0228|CNE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|21.1|26.5|16|20.5|24.5|17.5|4.5|8|4.1|2.5|1.4|1.6|8.4|3|3.7|1.6|2.5|1.9|1.2|2|1.9|1.2|1.3|1|1.6|0.95|0.8|1.5|1.3|1.2|1.2|1|2.1|3.8|7|6|10.6|10.9|11.5|13.7|9.2|9.9|10.1|7.2|6.1|6|6|0.9|0.9|1.85|2|3.35|5.4|7.7|13.9|16.1|15.8|11.6|8.8|6.9|10.1|6.5|4.75|3.1|3.39|2.56|3.93|4.81|7.05|7.24|6.67|3.78|2.78|3.1|2.43|2.96|2.71|3.71|4.35|4.42|3.91|4.05|4.1|4.22|4.26|4.22|4.09|4.23|4.33|4.03|4.6|4.58|4.34|3.98|3.53|||||||||||||||||3.86|3.84|2.75||
2025-07-04 11:12:56|amer_0229|MAG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.27|0.23||||0.08|0.04|0.08||||1.24|2|2.08|1.36|1.01|1.11|0.95|0.8|0.8|0.97|3.21|2.34|2.85|4.55|8.48|10.44|12.31|15.73|12.11|10.89|7.84|5.58|6.73|6.05|4.98|5.86|6.36|7.12|7.6|11.54|10.84|9.19|9.25|8.55|9.65|8.3|10.23|9.56|9.87|7.58|7.87|6.09|8.7|7.95|9.21|8.24|9.05|9|9.19|9.42|9.76|17.39|19.74|15.98|21.27|16.46|15.47|13.67|13.1|15.11|9.66|8.89|12.64|12.9|15.77|13.73|15.09|17.11|20.49|||||||||||||||||21.8|21.69|25.76||
2025-07-04 11:12:59|amer_0230|AGF.B.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9333|4.5751|6|6.1834|8.7917|12|8.825|12.175|13.375|8.25|13.65|11.6|11.45|10.55|11.95|17.875|21.7|25.5|26.5|23.5|27|20.23|23.7|22.8|17.99|13.7|14|12.26|16.55|17|18.25|19.09|17.86|16.05|17.31|17|17.41|19.06|23|25.08|19.45|23.2|27|38.6|36.81|33.38|23.39|22.74|21.69|13.21|8.4|10.72|15.53|17|15.99|17.69|14.93|16.69|18.03|19.48|18.06|15.1|15.72|14.05|11.9|10.35|10.82|10.82|12|13.18|11.25|12.57|11.82|10.09|7.2|7.83|5.97|5.24|4|5.3|5.12|5.23|6.05|6.79|7.01|8.23|7.62|6.59|6.55|5.53|5.46|5.52|5.12|5.91|7.17|3.95|5.18|5.95||||||||||||||||10.42|11.28|10.26|12.69||
2025-07-04 11:13:02|amer_0231|WJX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|35.79|36.44|43.8|52.61|47.69|43.59|42.75|33.35|35.22|35.35|38.15|34.66|37.06|35.5|26.56|23.7|21.37|16.59|16.05|15.82|15.39|23.6|22.89|23.5|19.35|25.2|22.71|25.06|27.66|18.24|18.82|15.15|15.65|14.82|13.17|8.7|12.1|||||||||||||||||23.73|20.06|22.49||
2025-07-04 11:13:03|amer_0234|WTE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.06|26.29|29.86|29.01|34.52|37.74|33.86|36.25|33.45|32.42|33.08|26.23|18.9|14.28|18.71|22.16|27.69|28.63|21.75|24.81|24.77|24.94|23.03|26.93|23.95|21.7|22.54|21.45|21.79|14.09|14.88|18.15|||||||||||||||||24.26|24.52|26.65||
2025-07-04 11:13:06|amer_0235|AFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|32.69|37|34.99|38.79|46.91|52.3|49.34|39.73|31.29|35.99|36.84|32.3|31.85|34.59|34.94|35.22|40.68|46.97|46.68|47.07|50.11|53.46|53.58|38.06|29.53|25.11|39.1|43.57|53.12|54.12|58.81|58.15|53.42|56.7|57.67|61.97|53.19|58.4|53.26|42.6|45.95|38.67|29.64|36.12|||||||||||||||||52.76|35.98|37.89||
2025-07-04 11:13:08|amer_0236|DC.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.1366|4.2209|4.6431|5.9532|5.9093|6.0106|8.7795|9.9614|10.8393|10.9744|10.5861|9.7925|8.6614|4.6599|4.93|4.795|5.2339|4.9976|4.643|4.6768|4.8625|5.656|6.4833|5.7911|6.1119|5.7404|4.4066|4.8963|5.629|5.3724|4.1871|4.6295|4.93|5.7978|6.8379|8.9821|8.7761|8.6613|9.0496|9.5325|9.5156|9.3367|9.6068|11.0081|12.8856|15.0771|17.5725|18.6564|20.8007|18.88|22|15.34|12.6|14.15|5|4.49|6.91|10.29|12.15|13.28|13.4|11.27|19.74|23.97|24.5|22.42|24|24.26|21.74|22.86|25.74|34.35|23.51|19.82|18.39|16.94|16.17|18.9|15.32|11.96|11.41|10.37|6|4.93|6.67|5.89|5.78|4.89|3.08|2.86|2.7|2.34|1.83|1.48|1.24|1.41|0.94|1.07|0.97|1.13|1.19|1.49|||||||||||||||||1.59|1.97|2.32||
2025-07-04 11:13:11|amer_0237|TGL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.27|0.28|0.31|0.6|0.55|0.51|0.74|0.87|0.9|0.6|0.57|0.46|0.37|0.44|0.59|0.45|0.485|0.67|0.72|1.16|2.24|3.17|3.1|3.08|4.5|10.56|5.71|7.76|6.19|6.5|5.63|5.35|5.81|5.12|4.21|4.15|5.18|5.4|5.01|4.3|2.45|2.96|3.12|3.5|3.76|4.11|7.55|7.86|16.95|14.75|12.98|9.35|7.94|11.2|10.79|10.15|11.04|8.1|7.72|7.04|9.03|8.15|7.22|7.29|4.36|3.65|5.07|4.33|2.65|1.71|2.25|2.45|2.38|2.17|2.11|1.6|1.88|1.63|2.85|4.44|2.85|2.65|2.16|1.78|1.52|1.47|0.79|0.71|||||||||||||||||||||
2025-07-04 11:13:13|amer_0238|CRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.28|0.43|0.42|0.62|0.63|0.64|0.7|0.7|0.93|3.98|3.63|3.96|3.47|3.51|3.96|4.59|7.4|8.57|8.24|3.09|2.46|3.69|4.58|5.37|4.51|4.12|3.76|3.97|4.18|4.39|2.74|3.13|||||||||||||||||||||
2025-07-04 11:13:15|amer_0241|CRR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.3|13|13.6|14.02|12.8|11.75|11.35|11.2|11.5|6.35|6.9|7.61|9.25|10.32|11.05|11.35|11.45|12.55|13.15|13.11|12.89|13.45|14.13|14.43|15.28|14.74|14.61|15.18|12.52|13.26|13.45|13.55|13.38|12.99|13.4|12.83|12.95|12.94|13.12|14.64|15.61|13.35|14.07|14.16|13.56|13.78|13.02|12.71|13.38|12.98|13.8|14.85|15.55|15.84|16.04|12.82|13.09|||||||||||||||||14.38|14.12|14.81||
2025-07-04 11:13:17|amer_0242|AR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.77|3|4.03|4.94|5.08|6|6.27|9.36|8.15|8.73|9.61|7.71|7.15|7.74|5.3|6.13|3.71|4.04|2.13|1.96|1.8|1.26|1.26|1.5|3.08|3.03|2.47|2.55|1.92|2.78|2.37|2.38|2.38|1.91|1.24|1.86|1.62|2.46|1.75|1.29|1.84|2.61|||||||||||||||||||||
2025-07-04 11:13:18|amer_0243|ONC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114|85.5|104.025|129.675|137.75|76.95|82.65|64.6|27.55|25.08|20.71|27.55|17.1|27.55|35.625|49.685|53.2|74.1|59.09|57.285|45.6|42.94|30.305|48.07|49.4|38|28.975|21.375|22.515|22.04|15.39|22.99|18.525|17.48|17.67|16.15|14.915|18.24|23.94|27.74|27.075|26.98|29.925|44.365|59.09|55.86|35.435|41.04|47.5|35.34|25.84|18.905|35.91|26.885|28.025|24.985|17.86|13.775|14.155|7.03|8.55|8.36|7.22|3.3725|3.61|4.6075|3.1825|2.1375|3.42|8.74|4.845|6.935|6.65|8.645|5.29|3.2|2.98|2.36|0.81|1.48|3.44|3.34|2.2|||||||||||||||||1.32|0.95|0.46||
2025-07-04 11:13:20|amer_0244|EFX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.64|11.7|12.12|10.84|12.5|11.15|12.59|13.09|14.23|13.96|15.79|16.42|20.99|17.33|16.3|14.3|10.48|13.99|11.4|10.87|13.16|16.34|18.84|17.15|15.66|15.49|16.13|14.77|16.1|16.25|20|16.45|12.15|12.16|7.4|5.45|5.84|||||||||||||||||12.79|11.51|9.67||
2025-07-04 11:13:22|amer_0245|RMX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:13:24|amer_0246|CPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.35|1.85|1.95|1.84|2.2|1.4|5.05|4.27|3.77|3.01|3.82|2.3|1.7|0.85|1.25|1.65|1.15|0.48|0.66|0.45|0.75|0.5|1.25|1.23|1.2|1.15|1.08|1.17|0.69|0.85|1.03|1.95|1.61|2.19|2.45|4.16|7.75|8.76|7.91|7.51|10.98|15.28|16.67|12.36|8.99|5.4|5.57|7.46|5.01|3.76|4.6|5.51|5.14|4.54|4.04|3.47|3.53|1.78|1.89|1.28|1.3|1.2|0.94|1.29|1.13|||||||||||||||||15.35|12.12|12.5||
2025-07-04 11:13:26|amer_0247|PNE.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:13:27|amer_0248|DR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.5|12.78|13.5|14.42|13.9|14.8|15.25|15.5|17.01|19.02|18.03|17.69|18.54|19.02|16.89|15.96|14.5|14.27|18.03|20.71|17.29|19.29|16.03|15.16|12.87|15.14|14.26|15.88|16.11|16.51|12.31|6.79|4.72|3.16|4.37|4.41|||||||||||||||||15.7|17.9|15.8||
2025-07-04 11:13:29|amer_0249|CNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:13:30|amer_0250|HNL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.5|19.25|16.65|15.95|14.5|16.5|14.25|4.1|4.5|3.9|6.25|7.4|8.5|9.4|9.1|13.25|19.3|20.9|20.5|23.15|29.05|28.95|36.35|31.55|31.45|33.65|34.7|45.5|38.4|39.6|27|16.35|10.9|19.75|13.4|11.6|5.65|8.05|8.7|8.3|8.5|7.25|6.4|7.75|9.3|12.6|12.9|11.7|9.85|10.5|4.7|4.8|4.5|3.15|5.02|||||||||||||||||||||
2025-07-04 11:13:32|amer_0251|PG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|1.6|1.92|1.75|2.65|2.43|2.11|2.24|1.48|2.32|2.49|2.51|3.8|3.77|4.37|5.58|6.6|6.9|6.12|6.81|4.96|5.7|4.56|5.16|4.43|2.95|2.15|2.65|1.6|2.49|2.08|2.79|2.21|2.47|2.43|2.31|2.4|3.34|3.25|4.27|2.36|3.1|2.96|3.7|3.63|3.28|2.7|1.95|1.53|1.93|1.86|2.19|1.96|1.57|2|2.61|||||||||||||||||||||
2025-07-04 11:13:33|amer_0252|BDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.63|11.76|13.12|14.73|13.65|13.82|13.57|12.29|11.2|12.2|13.48|13.93|15.02|12|12.3|11.41|11.7|14.1|12.06|13.99|11.16|9.52|9.12|8.72|8.88|9.93|9.01|7.28|7.71|6.49|6.72|5.67|5.39|6.66|5.86|5.92|6.69|||||||||||||||||30.85|22.07|27.04||
2025-07-04 11:13:35|amer_0253|AIF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|4.2|3.61|5.89|7.6|8.41|8.14|8.49|8.21|11.13|14.8|18.34|21.48|21.59|23.51|21.08|19.11|20.95|20.33|19.39|22.98|27.11|30.75|33.08|30.32|31.2|36|34.15|29.25|31.16|25.86|26.33|29.39|38.82|36.63|44.88|42.51|47.52|||||||||||||||||59.52|54.75|54.5||
2025-07-04 11:13:37|amer_0254|UR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:13:38|amer_0256|DOO.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|29.97|28.4|26.3|24|24.21|23|29.4|26.23|19.88|19.43|20.67|26.47|28.29|31.85|38|41.74|46.55|49.48|64.25|60.71|34.98|38.54|46.7|50.56|59.54|23.67|57.9|69.39||||||||||||||||80.49|73.21|48.59|66.1||
2025-07-04 11:13:39|amer_0258|CF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.36|10.48|12.53|15.43|14.15|10.32|9.68|9.19|5.85|5.05|5.2|7.47|6.2|6.39|6|8.1|10.49|11.99|9.36|6.7|6.54|5.92|4.71|3.84|4.32|4.42|3.86|5.29|4.56|4.7|4.68|6.56|6.42|7.05|6.5|6.47|5.06|4.93|4.96|5.01|5.7|7.76|||||||||||||||||10.88|8.2|9.3||
2025-07-04 11:13:42|amer_0259|CGG.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|1|1|0.85|0.97|0.75|0.9|3.59|2.07|1.34|0.9|0.75|0.55|0.4|0.53|0.48|1.04|1.18|1.2|1.28|1.95|1.93|2.01|2.68|2.66|2.81|1.47|0.43|0.62|0.71|1.24|2.4|3.88|4.1|4.75|6.03|5.17|4.59|4.73|3|4.55|3.15|3.24|4|3.2|3.02|3.55|2.95|3.4|2.77|3.04|2.65|1.85|2.05|1.83|1.92|2.19|2.15|2.5|3.02|2.7|2.01|2.24|2.15|2.89|2.52|1.81|1.795|1.91|1.49|1.4|0.95|1.07|0.64|1.6|||||||||||||||||7|8.14|10.47||
2025-07-04 11:13:44|amer_0260|YGR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|17.4|4.2|7.2|7.8|18|6|10.8|9|6|4.2|5.4|6|12.75|13.8|20.25|24|11.4|10.2|9.6|7.5|6.15|7.8|9.15|6.15|5.85|5.1|3.3|2.7|1.65|1.5|1.8|3.525|3.075|0.9|0.825|0.9|0.45|0.45|1.275|1.35|2.25|2.55|2.19|1.95|2.01|1.8|1.65|1.05|1.035|1.08|0.84|0.96|1.17|1.59|2.34|3.51|3.31|1.5|1.58|1.72|0.91|0.65|0.5|1.08|1.2|1.4|2.51|3.1|3.13|4.6|4.6|6.12|4.58|3.11|3.19|2.55|1.33|1.06|0.86|0.62|0.63|||||||||||||||||1.02|1.06|0.91||
2025-07-04 11:13:46|amer_0262|PTK.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|1.46|1.09|1.16|0.37|0.12|0.165|0.455|0.39|0.325|0.24|0.205|0.345|0.3|0.31|1.06|0.74|0.39|0.24|0.28|0.265|0.425|0.59|0.415|0.44|0.51|0.96|1.82|1.39|1.4|1.45|1.48|0.85|0.86|1|1.04|0.83|0.32|0.375|0.3|0.275|0.26|0.51|0.33|0.33|0.3|0.36|0.355|0.37|0.36|0.495|0.51|0.48|||||||||||||||||7.6|5.79|5.94||
2025-07-04 11:13:48|amer_0263|BCB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:13:49|amer_0266|NG.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0793|2.4409|2.4409|1.6272|1.5368|0.904|1.0396|1.2656|0.7684|0.5876|0.5876|0.3164|0.3887|0.2757|0.678|0.452|0.1627|0.1944|0.4972|0.7775|1.7448|2.7211|3.4353|3.3991|4.0229|4.4388|3.2997|3.8421|4.4116|5.9666|5.1349|5.9575|7.6481|8.0458|9.3657|8.1362|8.525|12.6112|16.0193|12.2044|15.9741|17.5019|14.8622|14.9255|16.3629|10.2336|6.5361|8.7871|2.9381|3.8692|2.929|4.3484|4.3755|5.9937|7.4853|6.0841|9.1849|12.6202|10.9206|8.8414|7.5486|9.3838|5.9033|4.04|5.03|4.51|2.48|2.98|2.41|3.33|3.96|4.12|3.22|4.83|4.35|4|5.16|5.46|7.56|8.9|6.53|6.9|5.42|5.83|5.18|4.62|6.16|5.61|5.6|5.01|5.44|8.16|8.18|12.03|16.89|11.86|14.13||||||||||||||||4.81|4.54|5.85|6.18||
2025-07-04 11:13:52|amer_0267|GC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.84|2.04|2.64|2.74|1|1.524|1.4|0.94|1.084|1.24|1.18|1.2|0.984|1.196|1.196|0.98|0.656|0.836|1|1.4|2.28|2.8|2.9|3.28|3.4|3.98|5.12|5.84|10.12|11.58|12.072|16|17.9|18.2|17.49|15.95|13.85|12.2|11.35|10.97|12.72|13.99|11.8|15|13.25|10.3|8.51|3.28|3.23|4.6|6.63|7.3|7.41|6.64|6.98|7.67|8.01|7.51|7.4|8.51|8.78|8.5|9.85|9.3|8.85|9.95|10.85|14.43|13.39|15.04|19.83|21.36|19.42|23.53|18.67|16.16|17|17.46|21.62|23.83|23.35|24.21|32.31|30.29|33.82|50.17|46.85|49.18|54.92|43.01|39.69|41.95|44.92|27.18|28|||||||||||||||||||||
2025-07-04 11:13:54|amer_0268|CAS.TO|price_second_month|0||||||||||||||||||||||||||||4.4|4|3.6|3.25|4.55|4.7|4.9|5.75|8.25|7.75|7.63|6.5|6.63|6|5.13|6.38|7.75|8.38|7.75|7.13|7.13|7.75|7.5|7.38|6.25|5.65|6|7.55|8.3|8.8|10.05|9.8|9.5|10.9|7.2|8.55|7.55|8.75|9.75|9|8.7|8.25|7.6|6.55|6.6|8.9|8.16|9.92|13.9|16.03|17.49|15.7|14.2|12.19|14.41|12.06|12.4|14.08|14.1|13.99|12.88|11.73|9.85|9.25|10.55|11.02|12.2|13.88|13.09|12.56|10.07|8.28|8.32|6.87|6.99|3.64|2.6|4.6|7.12|8.7|8.2|6.87|6.31|6.1|6.78|6.22|5.06|4.3|4.13|4.41|5|4.15|4.4|5.16|5.69|6.39|7.25|5.95|6.31|6.53|8.01|7.74|8.58|11.55|9.85|9.93|11.16|11.69|13.25|16.41|14.6|12.84|15.89|12.49|13.27|12.51|8.81|8.82|11.28|12.44|10.91|14.12|13.87|||||||||||||||||12.12|11.22|8.84||
2025-07-04 11:13:57|amer_0273|DPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.75|2.776|3.85|3.98|3.7|3.42|3.8|3.17|2.91|2.02|2.4|2.3|1.54|2.03|1.9|1.77|1.8|1.8|1.66|1.48|1.58|1.32|1.44|1.9|1.94|1.82|2.672|4.02|3.31|3.06|3.96|4.08|5.282|6.68|6.81|6.2|6.46|8.35|7.7|7.9|8|9.95|10.14|13.33|10.6|11.57|11.19|10.2|8.6|7.9|5.99|6.69|5.5|1.75|1.81|1.98|2|3.14|3.25|4.15|4.76|9.41|8.04|8.41|8.62|9.39|10.16|6.3|8.5|8.39|7.9|5.07|6.61|3.2|5.44|3.59|5.59|2.85|2.98|2.61|2.29|1.31|1.11|2.5|3.13|2.05|3.01|2.26|2.89|2.96|3.06|3.4|2.85|3.42|4.68|3.74|5.25|5.07|5.25|7.49|9.44|||||||||||||||||13.12|16.96|21.15||
2025-07-04 11:14:00|amer_0274|SSL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|1.8|2.75|2.175|2.1|2.2|3.1|3.5|3.9|3.5|4.25|4.85|7.65|6.6|8.5|7.7|9.58|12.17|10.18|7.27|6.81|4.41|6.41|5.86|6.49|3.55|4.45|3.97|3.76|3.53|3.69|4.7|7.08|5.22|5.57|4.74|5.86|5.85|5.92|5.84|4.97|5.32|7.43|6.83|8.63|9.08|9.3|11.84|11.6|||||||||||||||||8.12|8.86|12.11||
2025-07-04 11:14:02|amer_0276|CFX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|15.85|10.06|14.05|10.35|9.42|8.3|10.55|8.55|9.4|11.33|12.9|12.75|11.05|13.54|16.53|15.66|11.96|14.25|10.93|10.4|10.5|10.06|11.34|12.45|13.13|14.25|14.37|22.64|27.27|19.1|15.86|11.33|8.82|8.56|7.15|6.83|5.3|||||||||||||||||0.83|0.72|0.74||
2025-07-04 11:14:04|amer_0277|GUY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:05|amer_0278|EDT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|12.5|7|7|6.9|8.4|7.75|4.6|2.25|2.25|2.12|1.6|2.05|4.1|3|2.19|2|2.02|3.2|2.6|1.36|1.5|2.15|1.86|1.44|1.16|1.75|2.97|2.8|3|2.02|2.1|1.44|1.1|0.68|0.4|0.41|0.5|0.47|0.3|0.4|1.22|0.69|0.6|0.51|0.45|0.35|0.37|0.25|0.455|0.25|0.27|0.46|0.49|0.5|0.375|0.35|0.32|0.25|0.25|0.27|0.245|0.2|0.22|0.19|0.22|0.255|0.48|0.67|0.375|0.275|0.37|0.35|0.62|0.94|0.78|0.79|0.68|0.97|1.13|0.19|0.29|0.52|0.365|0.32|0.41|0.31|0.335|0.26|0.43|0.33|0.36|0.59|0.67|0.64|0.5|||||||||||||||||0.56|0.73|0.83||
2025-07-04 11:14:08|amer_0279|NB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.11|0.155|0.22|0.6|0.75|0.69|0.91|0.8|0.72|0.63|0.83|0.83|0.92|0.81|0.8|0.65|0.54|0.45|0.71|0.62|0.61|0.54|0.58|0.59|0.53|0.8|0.58|0.68|0.81|||||||||||||||||||||
2025-07-04 11:14:10|amer_0280|CMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0313|0.0675|0.075|0.0625|0.0788|0.1037|0.1075|0.1075|0.0963|0.1288|0.1625|0.1625|0.2062|0.25|0.25|0.225|0.325|0.5487|0.5288|0.5075|0.5375|0.575|0.6312|0.9075|0.8512|1.005|0.9375|1.0237|1.3013|1.6725|2.1063|1.845|1.775|1.7737|2.3188|2.6125|1.675|2.285|3.6625|3.845|3.75|4.175|4.375|4.525|5.65|6.265|7.1875|6.425|6.9|8.1|8.625|9.05|9.915|10.91|10.815|12.8|13.125|14.95|15.24|11.88|12.54|12.73|13.82|12.27|10.19|9.51|9.92|9.33|8.28|9.9|9.87|9.14|9.97|8.98|10.27|8.59|6.76|6.02|6.32|6.56|8.41|6.88|4.01|5.45|||||||||||||||||10.26|8.11|6.72||
2025-07-04 11:14:13|amer_0282|DML.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.7948|1.0484|0.7694|0.372|0.4819|0.4481|0.3551|0.3128|0.2536|0.1564|0.186|0.1691|0.2325|0.2198|0.279|0.2114|0.1522|0.1691|0.2156|0.1649|0.1522|0.1733|0.1776|0.2029|0.6341|1.5557|1.4585|2.1137|3.2298|4.0795|3.4462|4.591|4.5572|4.6104|4.0397|4.7685|6.4426|10.8645|12.3103|7.7954|7.7362|7.5079|7.398|5.2251|1.0907|1.1668|1.8432|1.2851|1.2767|1.2175|1.0991|1.209|2.2067|3.179|1.7502|1.3697|1.1752|1.6318|1.2006|1.39|1.1|1.27|1.22|1.22|1.14|1.75|1.28|1.43|1.32|1.12|1.04|0.64|0.5|0.64|0.64|0.66|0.65|0.86|0.68|0.58|0.72|0.59|0.61|0.62|0.71|0.72|0.67|0.54|0.58|0.455|0.58|0.69|||||||||||||||||3.37|2.15|2.15||
2025-07-04 11:14:15|amer_0283|VPY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:16|amer_0285|ESP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:17|amer_0286|WRG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|76.8|52.8|28.8|38.4|14.4|9.6||28.8|14.4|28.8||26.4|21.6|25.2|20.4|24||76.8|57.6|52.8|64.8|61.2|62.4|76.8|67.2|60|33.6|34.8|19.2|16.8|19.2|14.4|8.4|4.1|1.6|2|1.2|1.5|6|4.5|4.5|6.2|8.3|8|8.47|7.74|9.05|7.64|7.52|6.63|7.92|6.9|8.1|7.37|8.33|10.32|10.48|6.68|6.57|6.76|4.87|3.59|3.23|2.5|3.13|2.01|2.85|2.01|1.21|1.19|1.2|1.15|0.89|0.52|0.39|0.255|0.24|0.2|0.315|0.275|0.26|||||||||||||||||2.67|2.35|2.18||
2025-07-04 11:14:20|amer_0287|JE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.03|417.78|331.32|422.07|367.62|366.96|282.15|255.75|251.46|213.84|244.2|280.17|210.21|215.82|198|206.25|216.81|259.05|303.6|271.59|264.99|243.21|242.88|257.4|233.64|237.93|184.47|205.59|158.73|129.36|186.78|157.08|149.16|49.5|118.47|42.24|19.47|13.53|||||||||||||||||||||
2025-07-04 11:14:21|amer_0288|BAR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:22|amer_0289|RSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34|5.15|5.11|5.67|5.67|6.12|5.97|6.39|6.12|5.85|5.28|4.57|4.44|4.86|4.68|4.61|4.63|4.18|4.3|4.92|5.77|6.37|6.43|6.42|6.25|6.37|6.18|6.19|5.39|5.43|5.52|5.99|5.81|5.33|4.83|4.94|4.67|4.83|||||||||||||||||6.1|5.47|5.64||
2025-07-04 11:14:24|amer_0290|ATP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7143|8.2143|7.5|7.3929|9.0714|8.3071|9.55|10.1357|10.8214|10.5429|10.8429|9.6786|10.3071|9.9214|10.0071|8.2857|7.3286|5.07|4.25|3.89|2.9|3.59|4.29|2.62|3.32|3.98|2.79|2.73|2.44|3.08|3.38|3.57|3.09|3.11|2.91|3.17|2.74|2.77|2.87|2.895|3.55|3.18|3.06|3.17|3.06|2.9|2.78|||||||||||||||||||||
2025-07-04 11:14:26|amer_0291|MSI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.54|10|9.51|10.99|11.74|12.49|12.8|13.57|14.31|13.09|15.04|15.22|17.11|17.09|16.61|17.45|17.53|15.61|15.28|14.86|17.1|18.12|19.38|19.24|21.62|20.49|21.76|23.78|25.65|27.25|26.03|27.29|29.81|32.88|32.74|33.17|32.96|29.24|||||||||||||||||||||
2025-07-04 11:14:28|amer_0292|AKG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:28|amer_0294|NFI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.72|7.98|6.88|7.7|7.91|10.3|10.18|10.96|10.67|11.36|12.27|13.6|13.03|13.83|15.74|18.97|25.99|25.84|40.95|42.78|42.2|44.82|56.05|51.34|49.07|57.33|54.37|51.62|37.42|34.57|34.62|28.82|26.68|29.44|16.96|17.85|||||||||||||||||14.64|11.6|15.58||
2025-07-04 11:14:30|amer_0296|CDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.51|0.46|0.42|0.35|0.355|0.35|0.44|0.265|0.305|0.375|0.685|||||||||||||||||||||
2025-07-04 11:14:32|amer_0299|FSZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.23|8.25|7.22|5.39|6.9|7.85|7.3|7.75|9|10|11.5|14.15|14.4|12.97|13.31|13.44|13.51|12.94|12.59|11.42|10.64|12.83|12.69|12.83|13.31|13.91|14.7|13.16|12.29|11.94|12.38|11.4|12.15|11.6|10.01|11.32|10.81|9.19|10.85|||||||||||||||||9.73|6.47|5.5||
2025-07-04 11:14:33|amer_0301|EDR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.41|0.37|0.21|0.13|0.13|0.1|0.15|0.07|0.12|0.07|0.05|0.03|0.05|0.09|0.06|0.04|0.04|||0.03|0.005|0.16||||0.195|0.218|0.35|1.4|1.01|0.895|1.49|1.78|1.518|1.78|2.24|2.72|3.75|3.64|5.04|5.52|5.21|3.72|4.11|4.02|3.05|2.47|1.41|1.77|2.05|2.19|3.6|3.37|4.04|3.35|6.38|7.1|8.55|10.54|11.29|10.84|9.05|8.75|8.58|5.91|4.69|5.41|3.98|6.43|4.5|6.05|3.27|2.89|2.75|2.01|1.95|2.31|4.42|6.06|5.04|6.22|4.3|2.78|2.75|2.81|3.63|2.87|2.54|3.27|2.34|3.25|2.88|2.7|2.67|4.81|||||||||||||||||5.86|5.31|4.93||
2025-07-04 11:14:36|amer_0305|TOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:36|amer_0307|DEE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:37|amer_0308|PHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7|7.8|5.6|3.1|1.6|1.6||0.5|1|1|0.5|0.6|4|7|5|3|2.8||4.4|4.2|1.52|1.94|1.6|2.7|0.94|1|1.8|2|3.32|4.25|4.17|4.5|5.95|5.4|7.85|8.89|11.1|9.85|8.1|7.28|7.59|9.3|8.32|8.73|9.95|14.6|15.2|10.9|5.39|8.15|7.29|7.85|9.4|8.74|9.41|11.89|14.62|12|9.66|10.63|10.05|8.93|8.21|9.45|9.12|10.37|10.63|12.79|12.89|15.54|15.71|11.39|8.15|6.12|3.95|2.49|1.38|2.76|2.7|3.61|4.1|2.68|1.96|2.32|2.23|2.11|2.89|2.73|2.55|2.95|2.6|2.75|2.35|0.97|1.37|||||||||||||||||9.79|9.05|7.95||
2025-07-04 11:14:40|amer_0310|SII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3|30|43.2|43.9|32.1|42.4|43|36.5|39|72|91|89.1|82.3|72.1|65.1|51|42.6|37.3|37.5|31.6|27.3|26.5|34.9|31.8|28.9|25|25.1|25.9|22.6|21|19.9|25.4|24.6|25.7|23.2|22.9|21.1|22.7|33.1|31.2|31.7|25.6|25.6|30.5|36.2|28.6|27.9|36.7|54.31|||||||||||||||||61.72|61.37|79.55||
2025-07-04 11:14:42|amer_0312|MMT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:43|amer_0313|RMM.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:43|amer_0315|TWD.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:44|amer_0316|INP.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|||||1.67|2.51|2.3|2.61|2.01|2.65|3.02|2.2|1.94|1.63|2.07|1.82|1.85|1.76|2.01|1.64|1.51|1.52|1.15|1|1|1.05|0.72|0.74|0.74|0.61|0.75|1.6|||||||||||||||||||||
2025-07-04 11:14:45|amer_0317|SEA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.17|0.11|0.1|0.09|0.05|0.06|0.2|0.18|0.27|0.23|0.32|0.61|1.5|0.67|0.65|0.65|0.65|0.8|0.44|0.44|0.98|2.13|2.56|2.1|2.45|2.35|2.99|3.8|4.9|4.62|3.7|4.9|3.75|2.88|4.2|8.15|8.66|10.33|15.2|15.12|18.93|16.7|23.02|29.11|26.46|23.46|16.16|10.53|21.22|32.34|30.69|26.84|24.37|37.89|31.96|28.98|30.93|28.64|28.93|22.25|24.47|13.41|16.39|15.73|13.44|10.4|15.28|7.81|9.6|8.39|12.09|8.67|9.73|7.5|8.27|10.44|10.63|16.44|14.05|13.03|13.6|14.06|15.58|14.34|13.59|13.19|14.63|15.63|18.99|14.96|21.11|16.84|16.5|21.88|23.96|||||||||||||||||20.32|15.68|16.85||
2025-07-04 11:14:48|amer_0320|BBD.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.8288|4.125|4.375|5.125|4.825|4.85|5.9625|6.5375|7.0625|6.85|7.4|7.7125|9.3875|8.8|10.025|11.225|11.425|11.6|14.7|14.575|20.05|24.5|22.45|22.24|23.95|20.18|13.95|14.05|14.03|6.89|5.66|4.99|4.13|5.39|5.09|6.7|4.7|3.14|2.46|2.85|2.61|3.14|2.43|2.89|3.25|3.4|3.85|4.56|5.37|6.26|6.06|5.66|7.92|8.25|4.36|3.01|3.69|3.97|4.48|5.69|4.85|4.44|4.71|6.24|6.72|4.87|3.84|4.78|3.87|3.62|3.6|4.14|4.73|4.81|4.8|3.69|3.69|3.76|4.35|2.76|2.6|1.41|1.47|1.24|2.15|2.33|2.05|2.4|2.5|2.53|3.01|4.07|4.86|4.35|2.28|2.84|2.09|1.79|2|1.02|0.69|0.495|||||||||||||||||96.77|83.39|96.35||
2025-07-04 11:14:50|amer_0321|DIV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||||9.15|7|3.5|4.04|3.3|4.65|4.92|5.65|8.65|21.1|28.3|11.06|8.7|12.21|14.6|19.5|21.8|23.96|17.2|6.93|3.66|4.67|3.28|3.33|3.5|4.38|3.65|1.59|0.73|0.79|0.465|0.28|0.2|0.19|0.335|0.25|0.12|0.25|0.27|0.54|1.22|2.24|2.26|1.92|2.13|1.97|2.32|2.09|1.87|1.71|1.65|1.61|1.61|1.56|1.65|1.74||||||2.73|2.98|2.6|2.5|2.08|2.25|2.46|2.48|2.57|2.62|2.71|3.6|3.25|3.27|3.24|2.61|3.14|3.23|2.67|3.12|3.14|1.6|1.83|||||||||||||||||3.01|2.81|2.95||
2025-07-04 11:14:52|amer_0328|ALS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.29|0.2|0.32|0.3|0.35|0.38|0.29|0.6|0.5|0.55|0.3|0.41|0.61|0.51|0.85|1|1.6|1.52|1.2|1.86|1.7|2.08|2.5|2.99|3.68|3.11|4.25|3.75|3.5|3.62|4.3|4.99|6.68|7.95|7.82|9.71|12.84|18.23|24.65|19.67|13.96|6.59|4.4|6.34|6.59|6.08|7.6|8.22|10.5|10.16|10.82|14.01|11.5|10.29|10.79|12.23|10.98|11.14|9.65|11.78|9.91|11.35|10.7|14.39|13.35|14.26|10.53|12.44|14.35|12.59|11.85|7.83|10.42|9.65|11.49|13.1|10.87|12.41|12.13|13.55|13.43|12.39|12.72|12.61|12.48|11.2|11|9.7|9.58|11.03|||||||||||||||||26.31|24.13|26.34||
2025-07-04 11:14:55|amer_0329|GCL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.7|12.2|12.22|12.5|9.25|9.37|10.86|10.4|10.7|10.45|10.32|9.75|7.1|7.92|10.1|10.74|10.42|11.53|11.76|12.25|11.35|11.92|10.5|9.24|9.8|11.48|7.65|8.64|8.2|7.66|4.44|4.32|5|4.7|4.1|3.76|3.72|3.38|1.05|1.12|1.06|0.69|0.93|0.87|1.19|1.12|0.94|0.89|0.77|0.58|0.53|0.415|0.48|0.49|0.75|0.7|0.455|0.46|0.35|0.33|||||||||||||||||1|1.07|0.83||
2025-07-04 11:14:57|amer_0330|LOY.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:57|amer_0332|EPO.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:14:58|amer_0336|LUC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.45|0.59|1.13|1.02|0.82|0.85|0.93|1.18|1.16|1|0.81|1.15|1|0.66|0.62|0.6|0.8|0.99|1.49|1.69|2.02|2.43|2.4|1.94|2.09|1.68|2.13|2.45|4.02|3.6|3.26|2.88|3|2.81|2.52|2.28|2.02|2.16|1.82|1.65|1.54|1.06|0.81|0.67|0.485|0.55|||||||||||||||||0.52|0.385|0.245||
2025-07-04 11:15:00|amer_0338|HWO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.25|65.25|67.25|61.9|30.8|27.5|10.7|9|5.55|3.5|3.5|4.1|0.75|0.6|0.65|0.425|0.475|1.35|1|1.1|1.05|1.175|1.425|1.46|1.35|1.3|1.79|1.72|2.03|2.4|2.15|2.58|2.75|3.8|5.34|5.31|4.22|3.6|4.03|3.85|3.7|3.01|4.19|3.5|4.81|5.95|5.17|3.75|3.87|3.88|4.03|4.17|3.52|3.97|3.58|2.3|1.87|1.46|0.69|0.6|||||||||||||||||1.15|1.07|0.83||
2025-07-04 11:15:02|amer_0341|RET.A.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:03|amer_0342|U.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|6.03|6.85|8.06|8.72|12.3|14.15|16.8|10.11|11.02|10.42|9.95|8.36|7|6.31|8.25|6.9|6.92|6.19|5.24|6|7.88|8.86|6.53|5.99|5.63|6.13|5.24|5.45|4.96|5.36|5.1|4.88|5.24|5.91|4.85|5.25|5.62|5.58|5.38|5.08|5.18|4.97|4.32|3.99|3.55|4.37|3.87|3.73|4.45|4|4.06|4.67|4.91|4.74|4.34|4.21|4.32|3.87|4.9|4.68|||||||||||||||||||||
2025-07-04 11:15:04|amer_0343|MUX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.471|3.6826|3.55|2.5|2.66|3.03|2.06|3.23|2.25|2.88|1.63|1.34|1.22|1.03|1.17|2.52|3.08|4.82|3.74|5.2|3.44|3.14|2.57|2.52|2.88|2.53|2.4|2.39|1.76|2.67|1.58|1.21|1.11|1.57|||||||||||||||||11.82|9.95|11||
2025-07-04 11:15:07|amer_0345|KTN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.295|0.45|0.57|0.61|0.64|0.62|1.35|1.02|0.95|1.1|2.59|2.35|1.3|0.48|0.81|0.68|0.66|0.93|0.89|0.57|0.46|0.77|1|0.95|0.97|1.04|1.2|0.87|1.15|0.96|0.8|0.72|0.66|0.71|0.58|0.305|0.295|0.4|0.35|0.45|0.24|0.22|0.245|0.41|0.44|0.405|0.305|0.285|0.26|0.19|0.185|0.155|0.13|0.125|0.125|0.12|0.22|0.225|0.3|0.34|0.45|||||||||||||||||1.07|0.91|0.95||
2025-07-04 11:15:09|amer_0346|RX.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.3|2.75|2.35|1.55|0.75|0.9|1.22|0.8|0.5|0.35|0.4|0.2|0.14|0.18|0.2|0.13|0.1|0.06|0.08|0.1|0.05|0.05|0.04|0.04|0.09|0.2|0.25|0.19|0.15|0.25|0.26|0.205|0.18|0.125|0.1|0.065|0.06|0.06|0.11|0.125|0.17|0.18|0.19|0.13|0.12|0.15|0.11|0.055|0.06|0.005|0.08|0.05|0.07|0.065|0.065|0.045|0.07|0.105|0.075|0.26|0.4|0.6|0.6|1.24|0.94|1.35|1.27|1.8|3.75|4.23|6.47|7.7|10.6|10.01|7.5|6.85|7|6.25|7.3|8.29|7.88|7.47|8.04|8.8|10.28|9|10|9.6|7.5|8.12|7.8|6.66|6.5|5.68|4.75|7.08|||||||||||||||||11.26|11.2|11.8||
2025-07-04 11:15:11|amer_0350|AOI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.75|3.65|1.5|0.9|0.75|0.6|0.3|0.4|0.35|0.6|0.35|0.45|1.6||0.75|0.55|0.41|0.4|0.35||0.35|0.56|0.64|0.41|0.6|0.6|0.6|0.76|0.9|0.9|1.2|1.2|1|1|1.79|2.4|3.51|2.85|2.4|3.3|5|5.1|6|5.5|5.9|5.8|5.29|3.24|1.3|1.55|1.04|1|0.98|1.09|1.08|1.98|1.79|1.69|1.32|1.49|1.88|8.1|8.9|10.23|7.34|6.65|6.7|9.1|8.53|7.85|6.78|3.48|2.39|2.67|2.01|1.93|1.72|1.95|2.02|1.95|2.45|2.23|1.71|1.46|1.37|1.34|1.18|1.18|1.16|1.23|1.13|1.23|1.27|1.06|1.08|||||||||||||||||||||
2025-07-04 11:15:13|amer_0351|SPN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.12|0.14|0.11|0.1||0.14|0.2|0.14|0.06|0.095|0.08|0.11|0.15|0.15|0.22|0.33|0.81|0.84|0.425|0.51|0.28|0.28|0.155|0.14|0.1|0.11|0.075|0.09|0.1|0.095|0.06|0.065|0.065|0.055|0.03|0.025|0.015|0.02|0.015|||||||||||||||||0.075|0.085|0.075||
2025-07-04 11:15:15|amer_0353|ER.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:16|amer_0355|ATE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.65|0.63|0.55|0.5|0.48|0.08|0.18|0.11|0.18|0.16|0.13|0.245|0.18|0.22|0.1|0.08|0.12|0.255|0.385|0.29|0.25|0.275|0.34|0.385|0.39|0.61|0.71|0.4|||||||||||||||||||||
2025-07-04 11:15:17|amer_0356|IIP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.5|6.5|6.5|5|5.3|5.5|4.5|5.8|5|4.1|5.3|4.9|3.7|4.4|4.2|3.8|5|4.8|5.4|5.45|5|4.23|4.04|3.5|2.75|2.25|1.17|1.46|1.5|1.66|1.76|1.5|1.32|1.41|1.55|1.51|1.75|2.21|3.1|3.8|4.43|5.77|5.25|6.44|6.34|5.03|5.58|5.56|5.6|5.67|6.1|6.41|6.47|6.32|6.68|6.68|7.74|8.13|7.15|7.89|7.85|7.78|8.81|9.53|10.7|11.56|12.91|13.68|14|15.47|16.45|17.35|14.65|13.3|||||||||||||||||10.89|9.79|13.65||
2025-07-04 11:15:20|amer_0357|IMV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|4|4.88|1.04||||3.68|4.096|3.52|3.168|2.4|2.752|1.664|1.216|1.216|1.088|0.992|0.896|1.216|1.056|1.12|0.992|1.584|3.456|2.496|2.784|2.336|2.176|2.592|2.848|2.336|1.536|1.92|1.984|2.56|3.936|4.16|3.712|5.152|6.432|9.25|7.46|8.06|6.36|5.71|3.68|3.59|2.95|4.55|5.39|||||||||||||||||||||
2025-07-04 11:15:28|amer_0358|CKE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:28|amer_0361|BCT.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.875|346.125|399.75|195|102.375|146.25|||||131.625|160.875|219.375|180.375|107.25|351|292.5|487.5|248.625|126.75|136.5|126.75|82.875|48.75|34.125|34.125|29.25|24.375|39||||49.5|93|69|70.5|45|52.5|69|48|54|52.5|51|37.5|37.5|36|34.5|30|31.5|27|18|12|19.05|10.39|8.1|||||||||||||||||||||
2025-07-04 11:15:30|amer_0362|ESN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.81|2.29|2.03|1.71|1.8|2.65|2.34|2.33|1.96|2.08|2.5|2.64|3.03|2.65|2.61|2.71|1.89|1.31|1.15|0.72|0.52|0.57|0.57|0.73|0.61|0.78|0.73|0.53|0.76|0.66|0.59|0.53|0.36|0.305|0.315|0.33|0.275|0.28|0.15|0.165|||||||||||||||||||||
2025-07-04 11:15:31|amer_0364|SIS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.94|0.8|1.2|2.78|3|3.3|2.63|2.5|1.85|1.8|1.74|1.77|1.8|1.6|1.55|2.05|2.04|1.67|1.75|1.65|1.85|2.05|1.96|1.6|1.01|1.03|1|1.01|0.7|0.7|0.64|0.86|0.81|1.05|1.1|1.2|1.48|1.59|1.58|1.45|1.4|1.5|1.15|1.43|1.54|1.55|1.82|2.1|2.96|3.2|3.5|3.4|3.9|4.88|5.7|5.4|5.2|5.05|8.21|9.5|11.41|10.69|16.29|13.08|16.72|16.86|16.49|18.27|13.2|13.05|13.06|11.22|14.22|13.48|13.92|15.18|||||||||||||||||21.21|18.06|19.14||
2025-07-04 11:15:34|amer_0365|SXP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|1.7|1.51|2.11|1.85|1.6|1.06|1.06|1.32|1.41|2.4|2.06|2.56|2.71|3.05|3.73|5.04|5.01|5.07|5.22|5.43|5.02|5.33|5.1|4.77|4.44|4.44|4.51|3.63|3.49|2.28|3.32|2.68|2.6|2.28|2|1.54|1.27|||||||||||||||||4.03|4.05|3.9||
2025-07-04 11:15:36|amer_0366|ZEN.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.2939|0.2989|0.1644|0.1693|0.3636|0.2092|0.6575|1.9425|2.351|3.9349|3.0084|2.4307|3.2077|1.9425|1.9027|1.3847|2.4406|1.4245|0.7372|0.787|0.8|0.78|1|1.06|1.03|0.97|0.75|0.68|0.57|0.5|0.4|0.5|0.365|0.37|0.375|0.47|0.52|0.475|||||||||||||||||1.65|1.32|2.07||
2025-07-04 11:15:38|amer_0367|PRU.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|2.5601|3.0955|2.9203|2.5991|3.6893|2.6769|3.076|2.5114|2.4044|2.3654|1.5672|1.0416|0.6522|0.2482|0.4186|0.2969|0.4186|0.3018|0.3212|0.4283|0.2872|0.3212|0.3456|0.4526|0.48|0.57|0.35|0.295|0.31|0.31|0.4|0.41|0.33|0.345|0.405|0.415|0.67|0.77|0.91|1.11|1.3|||||||||||||||||2.42|2.61|3.4||
2025-07-04 11:15:40|amer_0368|POE.V|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|0.5|0.75|0.68|||0.65|0.65||0.2||||0.15||0.5|0.3|0.3|0.25|||||||||1.75|1.79|3.02|3.83|4.2|3.71|3.95|4.19|3.8|9.79|13.4|12.65|7.44|3.93|2.92|5.35|5.4|5.04|6.11|5.61|5.4|7.4|6.86|5.45|3.08|2|4.2|2.07|2.78|2.97|3.24|2.03|1.6|1.93|2.04|1.96|2.29|1.88|1.66|1.6|1.29|1.25|1.24|1.32|1.25|1.29|1.61|1.5|1.64|1.03|1.12|1.07|1.1|1.5|1.69|1.78|2.33|2.45|0.71|0.65|0.6|||||||||||||||||||||
2025-07-04 11:15:42|amer_0369|GMP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|8.5|7.5|9.6|10.75|10.95|17.5|16.375|23.17|24.8|23.36|20.02|21.85|24.75|19.48|23.82|20.76|17.25|14|4.2|6.6|8.9|13.35|12.07|12.43|10.47|10.5|12.5|15.1|14.57|8.6|6.17|9.05|5.1|5.33|5.26|6.94|6.17|5.84|5.83|7.86|7.96|8.37|6.08|5.17|4.99|4.18|4.01|4.01|5.1|4.92|3.98|4.04|3.53|2.88|2.25|3.32|2.96|2.53|1.98|2.54|1.99|2.7|2|1.76|1.22|1.63|||||||||||||||||||||
2025-07-04 11:15:44|amer_0370|TPH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:44|amer_0372|SUM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:45|amer_0374|E.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.525|0.54||1.62|6.93|6.42|3.75|3.21|2.61|2.46|1.44|0.99|1.44|1.32|1.17|0.42|0.435|0.6|0.495|0.48|0.75|0.63|0.45|0.45|0.63|0.48|0.36|0.45|0.405|0.45|0.54|0.72|1.125|1.62|2.28|2.34|3.42|2.7|2.49|1.74|1.05|0.705|0.305|0.305|0.23|0.31|0.28|0.29|0.32|0.305|0.31|0.33|0.395|0.6|0.4|0.25|0.27|0.17|0.165|0.17|0.165|0.14|0.155|||||||||||||||||2.26|2.13|1.61||
2025-07-04 11:15:47|amer_0378|MVN.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:48|amer_0379|TML.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.42|0.84|0.48|1.11|2.1|1.05|0.96|1.74|4.35|4.38|3.48|2.85|3.45|2.16|2.4|2.67|1.62|1.53|1.485|1.2|1.74|1.02|1.305|0.84|1.08|1.155|1.5|1.32|1.29|1.47|2.13|1.92|2.19|2.19|2.07|1.77|1.65|1.2|1.11|0.72|0.915|0.66|1.14|0.78|0.69|0.915|1.42|||||||||||||||||||||
2025-07-04 11:15:49|amer_0380|NTB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:50|amer_0383|IB.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12|18|||13.8||||31.8|32.4|18|9|9|10.5|7.5|7.8|14.1|8.4|7.5|7.8|11.4|11.4|12.9|8.4|9.6|6|5.1|3.3|1.5|1.25|0.75|0.55|2.15|1.65|1.95|1.35|0.95|1.25|1|0.85|0.45|0.7|0.7|0.53|0.43|0.38|0.38|0.215|0.32|0.31|0.32|0.27|0.27|0.23|0.16|0.145|0.25|0.18|0.165|||||||||||||||||0.08|0.085|0.065||
2025-07-04 11:15:53|amer_0384|GXI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:53|amer_0385|RGX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:54|amer_0386|ELR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.6|3.6|2.7|3.1|2.9|2.6|2.5|1.9||2.5|8.2|19.5|12.9|10.5|13.6|15.1|12.4|10.1|11.5|14|15|12.5|12.4|17.6|24.5|20.5|25.1|35.5|28.5|14.9|2.3|4.25|4.6|5.2|9.3|13.5|10.9|10.5|16.4|17.2|10.3|7.6|5.5|5.7|2.35|1.9|1.3|2|0.85|0.7|0.65|0.9|0.75|0.93|1.59|1.58|2.01|1.07|0.65|0.7|1.05|0.7|0.43|0.39|0.31|0.3|0.315|0.39|0.33|0.26|0.24|0.255|0.215|0.265|0.27|0.43|0.245|0.39|||||||||||||||||0.175|0.14|0.165||
2025-07-04 11:15:56|amer_0387|TK.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.5|0.35|0.25|0.29|0.6|0.375|0.55|0.44|0.33|0.335|0.32|0.37|0.47|0.57|0.39|0.33|0.3|0.285|0.135|0.025|0.06|0.12|0.09|0.1|0.25|0.2|0.185|0.2|0.375|0.52|0.445|0.39|0.71|0.56|0.445|0.84|0.9|0.68|0.72|0.44|0.385|0.265|0.26|0.23|0.31|0.24|0.18|0.15|0.18|0.23|0.205|0.2|0.34|0.64|0.58|0.64|0.58|0.44|0.39|0.315|0.305|0.285|0.2|0.135|0.175|0.135|0.205|||||||||||||||||0.1|0.07|0.04||
2025-07-04 11:15:59|amer_0388|ITUB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:15:59|amer_0389|ABEV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:00|amer_0390|BBDC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:01|amer_0391|PETR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:02|amer_0392|BRFS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:02|amer_0393|CIEL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:03|amer_0394|PETR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:04|amer_0395|ITSA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:05|amer_0397|UGPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:06|amer_0399|BBSE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:06|amer_0400|VALE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:07|amer_0401|BBAS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:08|amer_0402|BBDC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:09|amer_0403|EMBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:09|amer_0404|KROT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:10|amer_0405|CCRO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:11|amer_0406|VIVT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:12|amer_0407|PCAR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:13|amer_0408|JBSS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:14|amer_0409|LREN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:14|amer_0411|CMIG4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:15|amer_0413|WEGE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:16|amer_0414|KLBN11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:17|amer_0415|TIMP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:17|amer_0416|LAME4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:18|amer_0417|GGBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:19|amer_0418|HYPE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:19|amer_0419|BRML3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:20|amer_0421|RADL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:21|amer_0422|SBSP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:22|amer_0423|RENT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:23|amer_0425|ESTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:23|amer_0426|SANB11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:24|amer_0427|CPFE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:25|amer_0429|MULT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:26|amer_0430|CESP6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:27|amer_0431|NATU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:28|amer_0432|TOTS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:28|amer_0433|QUAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:29|amer_0434|PSSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:30|amer_0435|CSNA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:30|amer_0436|CYRE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:31|amer_0437|CPLE6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:32|amer_0438|CSAN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:33|amer_0439|MDIA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:33|amer_0440|ENBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:34|amer_0441|GOAU4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:35|amer_0442|SULA11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:36|amer_0443|BTOW3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:36|amer_0444|LAME3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:37|amer_0445|BRAP4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:38|amer_0446|TAEE11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:39|amer_0448|BRSR6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:39|amer_0450|ECOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:40|amer_0451|BRKM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:41|amer_0452|ELET3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:41|amer_0453|USIM5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:42|amer_0454|ELET6.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:43|amer_0455|OIBR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:44|amer_0456|ODPV3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:45|amer_0457|DTEX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:45|amer_0459|AMXL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:46|amer_0460|FEMSAUBD.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:47|amer_0461|TLEVISACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:48|amer_0462|GFNORTEO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:49|amer_0463|WALMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:50|amer_0464|CEMEXCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:50|amer_0465|GMEXICOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:51|amer_0466|ALFAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:52|amer_0467|GFINBURO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:53|amer_0468|FUNO11.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:54|amer_0469|BIMBOA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:55|amer_0471|KIMBERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:55|amer_0472|ASURB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:56|amer_0473|PINFRA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:57|amer_0474|AC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:58|amer_0475|MEXCHEM.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:16:59|amer_0476|GCARSOA1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:00|amer_0477|PE&OLES.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:00|amer_0478|GRUMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:01|amer_0479|LIVEPOLC.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:07|amer_0480|GAPB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:08|amer_0481|GENTERA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:09|amer_0482|ALSEA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:10|amer_0484|COMERCIUBC.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:11|amer_0485|FIBRAMQ12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:12|amer_0486|LALAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:12|amer_0487|TERRA13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:13|amer_0488|CHDRAUIB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:14|amer_0489|OMAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:14|amer_0491|VESTA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:15|amer_0492|LABB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:16|amer_0493|AEROMEX.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:17|amer_0494|BOLSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:17|amer_0495|HERDEZ.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:18|amer_0496|FSHOP13.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:19|amer_0497|VOLARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:20|amer_0498|MFRISCOA.1.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:20|amer_0499|ICHB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:21|amer_0500|BACHOCOB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:22|amer_0501|FIHO12.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:23|amer_0502|FIBRAPL14.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:23|amer_0504|AZTECACPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:24|amer_0506|HCITY.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:25|amer_0508|CULTIBAB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:26|amer_0509|SIMECB.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:26|amer_0510|ARA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:27|amer_0511|CREAL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:28|amer_0512|AXTELCPO.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:29|amer_0513|GFAMSAA.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:29|amer_0514|KOFL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:30|amer_0515|PAPPEL.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:31|amer_0517|URBI.MX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:32|amer_0518|ALUA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:33|amer_0519|APBR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:33|amer_0520|BMA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:34|amer_0521|COME.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:35|amer_0522|EDN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:35|amer_0524|FRAN.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:36|amer_0525|GGAL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:37|amer_0526|PAMP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:38|amer_0528|TECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:39|amer_0529|TS.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:39|amer_0530|YPFD.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:40|amer_0531|BHIP.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:41|amer_0532|CARC.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:42|amer_0533|CECO2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:42|amer_0534|IRSA.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:43|amer_0535|METR.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:44|amer_0536|POLL.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:45|amer_0537|SEMI.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:45|amer_0538|TGNO4.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:46|amer_0539|TGSU2.BA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:47|amer_0540|EQTL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:48|amer_0542|MRVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:48|amer_0543|VLID3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:49|amer_0544|HGTX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:50|amer_0545|ABCB4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:51|amer_0546|SLCE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:52|amer_0547|SMTO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:53|amer_0549|IGTA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:54|amer_0550|COCE5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:56|amer_0551|MPLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:57|amer_0552|LINX3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:58|amer_0553|ALUP11.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:58|amer_0554|ALSC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:17:59|amer_0555|ARZZ3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:00|amer_0556|GFSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:01|amer_0557|MRFG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:01|amer_0558|RAPT4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:02|amer_0559|LLIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:03|amer_0560|HBOR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:04|amer_0561|EVEN3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:05|amer_0563|LEVE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:05|amer_0564|POMO4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:06|amer_0565|CSMG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:07|amer_0566|GOLL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:08|amer_0567|BBRK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:08|amer_0568|BPAN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:09|amer_0570|EZTC3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:10|amer_0571|BEEF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:11|amer_0572|ETER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:12|amer_0573|FLRY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:12|amer_0574|LIGT3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:13|amer_0575|PDGR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:14|amer_0576|MILS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:14|amer_0577|JSLG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:15|amer_0578|MYPK3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:16|amer_0579|KEPL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:17|amer_0580|BRPR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:18|amer_0581|AMAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:18|amer_0582|QGEP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:19|amer_0584|TCSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:20|amer_0585|ANIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:21|amer_0587|MEAL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:22|amer_0588|SEER3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:22|amer_0589|CVCB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:23|amer_0591|DASA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:24|amer_0592|TUPY3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:25|amer_0593|LPSB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:26|amer_0594|MGLU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:27|amer_0596|SCAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:27|amer_0597|DIRR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:28|amer_0599|RLOG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:29|amer_0602|PMAM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:30|amer_0603|FESA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:31|amer_0605|SSBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:32|amer_0606|BPHA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:33|amer_0608|ABCB10.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:33|amer_0610|GPIV33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:34|amer_0611|PTBL3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:35|amer_0612|PINE4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:36|amer_0613|PRVI3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:37|amer_0614|TPIS3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:37|amer_0615|BAZA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:38|amer_0616|TGMA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:39|amer_0617|JHSF3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:40|amer_0619|CLSC4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:41|amer_0621|WSON33.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:42|amer_0622|SAPR4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:42|amer_0623|POMO3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:43|amer_0624|CELP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:44|amer_0626|GOAU3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:45|amer_0627|BRAP3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:46|amer_0628|ALPA4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:46|amer_0629|GUAR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:47|amer_0630|ALPA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:48|amer_0631|OIBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:49|amer_0632|GRND3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:50|amer_0634|WHRL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:50|amer_0636|CGAS5.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:51|amer_0637|TRPL4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:52|amer_0638|CPLE3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:53|amer_0639|BRKM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:53|amer_0640|USIM3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:54|amer_0641|GGBR3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:55|amer_0642|KLBN4.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:56|amer_0643|CMIG3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:57|amer_0645|ITSA3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:57|amer_0646|ITUB3.SA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:58|amer_0647|AESGENER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:18:59|amer_0648|AGUAS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:00|amer_0649|AMZN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:01|amer_0650|ANDINA.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:01|amer_0651|ANDINA.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:02|amer_0652|ANTARCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:03|amer_0653|AUSTRALIS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:04|amer_0654|AZUL.AZUL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:04|amer_0655|BAC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:05|amer_0656|BANMEDICA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:06|amer_0657|BANVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:07|amer_0658|BCI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:07|amer_0659|BESALCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:08|amer_0660|BINT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:09|amer_0661|BLUMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:10|amer_0662|BSANTANDER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:10|amer_0663|CALICHERAA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:11|amer_0664|CAMANCHACA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:12|amer_0665|CAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:12|amer_0666|CCU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:13|amer_0667|CEMENTOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:14|amer_0668|CENCOSUD.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:15|amer_0669|CFMITNIPSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:16|amer_0670|CGE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:16|amer_0671|CGEGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:17|amer_0672|CHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:18|amer_0673|CMPC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:19|amer_0674|COLBUN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:20|amer_0675|COLO.COLO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:20|amer_0676|CONCHATORO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:21|amer_0677|COPEC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:22|amer_0678|CRISTALES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:23|amer_0679|CRUZADOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:23|amer_0680|CSCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:24|amer_0681|ECL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:25|amer_0682|EISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:25|amer_0683|EMBONOR.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:26|amer_0684|ENAEX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:27|amer_0685|ENELAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:28|amer_0686|ENELCHILE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:29|amer_0687|ENELGXCH.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:29|amer_0688|ENJOY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:30|amer_0689|ENLASA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:31|amer_0690|ENTEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:32|amer_0691|EWJ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:33|amer_0692|FALABELLA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:33|amer_0693|FORUS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:34|amer_0694|GOOGL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:35|amer_0695|HABITAT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:36|amer_0696|HF.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:36|amer_0697|IAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:37|amer_0698|IANSA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:38|amer_0699|ILC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:39|amer_0700|INDISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:39|amer_0701|INTC.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:40|amer_0702|INVERCAP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:41|amer_0703|INVERMAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:42|amer_0704|ITAUCORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:42|amer_0705|IVV.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:43|amer_0706|IYW.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:44|amer_0707|LIPIGAS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:45|amer_0708|LTM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:46|amer_0709|MALLPLAZA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:46|amer_0710|MASISA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:47|amer_0711|MOLLER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:48|amer_0712|MSFT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:49|amer_0713|MULTIFOODS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:49|amer_0714|NITRATOS.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:50|amer_0715|NORTEGRAN.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:51|amer_0716|NUEVAPOLAR.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:52|amer_0717|ORO.BLANCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:52|amer_0718|OXIQUIM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:53|amer_0719|PARAUCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:54|amer_0720|PAZ.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:55|amer_0721|PEHUENCHE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:55|amer_0722|POTASIOS.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:56|amer_0723|PROVIDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:57|amer_0724|PUCOBRE.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:58|amer_0725|PUERTO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:58|amer_0726|QUINENCO.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:19:59|amer_0727|RIPLEY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:00|amer_0728|SALFACORP.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:01|amer_0729|SBUX.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:01|amer_0730|SCHWAGER.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:02|amer_0731|SECURITY.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:03|amer_0732|SIEMEL.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:04|amer_0734|SK.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:05|amer_0735|SM.CHILE.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:06|amer_0736|SM.CHILE.D.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:07|amer_0737|SMSAAM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:07|amer_0738|SMU.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:08|amer_0739|SONDA.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:09|amer_0740|SOQUICOM.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:09|amer_0741|SQM.A.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:10|amer_0742|SQM.B.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:11|amer_0743|TRICOT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:12|amer_0744|V.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:12|amer_0745|VAPORES.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:13|amer_0746|VSPT.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:14|amer_0747|ZOFRI.SN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:15|amer_0748|BHC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.81|2.83|5.92|10|11.63|10.25|9.55|8.25|10.25|9.91|11|15.56|12.48|11.25|12.96|14.44|13.96|21.54|25.6625|47.025|35.625|47.175|51|71.55|60.35|71.39|86.3|76.34|49.75|42.4|51.16|54.85|64.09|57.02|24.38|27.37|23.92|19.85|17.97|19.55|19.69|21.26|27.28|28.6|27.14|18.02|20.26|24.23|26|18.62|15.21|13.97|11.56|11.6|10.85|13.52|13.86|13.99|15.15|15.57|15.63|24.39|26.61|38.99|50.79|43.9|47.2|52.47|50.47|50.47|55.34|69.55|95.39|103.6|114.46|158.06|142.34|127.38|166.4|246.27|296.44|304.99|120.35|94.49|37.42|38.09|21.24|18.89|16.4|16.79|21.73|21.01|28.53|30.14|32.29|31.26|28.06|28.37|37.52|29.74|25.36|21.65|||||||||||||||||11.95|10.75|6.22||
2025-07-04 11:20:18|amer_0749|NTR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||9.0625|10.5208|13.0735|14.1319|12.7917|14.375|14.2153|14.9513|15.7291|14.2847|15.5555|17.6735|17.4166|11.1111|13.0555|11.8958|11.1806|11.5695|8.9444|9.1666|11.8055|10.8472|14.1666|12.5416|13.0833|13.5903|13.6291|13.7402|14.2444|13.1944|14.2916|12.7069|11.6|13.6583|14.4583|15.3264|16.2791|20.3638|25.2777|30.3444|31.3194|36.1944|23.6055|30.2749|27.5027|30.1916|44.7082|51.1471|63.2166|77.9833|98.9999|130.3999|164.4415|153.9665|66.8333|88.9832|104.9166|80.9833|98.2499|96.6666|89.2832|130.8332|123.0916|149.65|136.55|141.15|111.15|115.075|102.275|100.9|96.075|103.45|109.625|77.875|83.2|91.5|98.375|95.475|98.275|112.125|97.85|85.65|67.575|57.325|53.5|59.4|61.25|57.6|55.775|54.325|63.3|63.05|65.61|73.34|68.44|71.63|65.92|67.05|62.7|54.25|47|48.31|||||||||||||||||65.4|75.82|81.08||
2025-07-04 11:20:21|amer_0750|OTEX.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8125|3.1875|4.4625|5.9375|4.625|2.6375|7.25|3.8625|5|4.5938|6|5.0225|4.6338|5.5375|5.0875|4.6375|4.4|4.9138|5.2663|5.0175|6.5|6.0125|9.9575|9.3675|7.055|5.565|6.005|5.2125|3.4775|4.5|4.955|3.7925|4.5425|5.7325|6.3875|6.245|5.19|8.025|8.0825|8.8425|8.925|8.375|10.0275|8.97|9.7|9.6875|12.7|11.4425|11.825|10.9|14.285|15.2375|14.0625|14.285|15.215|12.53|13.2425|13.6325|14.0375|17.5975|18.025|22.045|28.3|25.82|30.625|32.67|36.41|26.45|29.78|31.885|33.58|37.02|40.85|41.64|43.78|43.72|39.58|43.35|45.33|43.83|50.39|43.35|50.48|55.07|51.25|57.48|56.2|57.02|57.65|||||||||||||||||42.64|37.36|38.86||
2025-07-04 11:20:24|amer_0751|SHOP.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|36.36|29.79|38.47|54.02|57.33|83.81|124.72|136.82|133.4|177.5|188.01|187.27|199|249.28|374.06|522.06|454|623.22|1057.37|1365.11|||||||||||||||||161.84|162.04|146.64||
2025-07-04 11:20:26|amer_0752|TECK.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||13.815|13.125|13|13.75|15.875|14.45|15.95|16.7|15.1|13|10.2|10.225|9|4.625|5.175|5.325|5.375|6.475|6.5|5.5|5.175|5.275|5.85|7.4|8.3|6.1|5.6|7.1|7.135|5.23|5.525|6|5.275|6.725|8.65|12.6|11.59|12.875|17.99|23.57|20.4|23.12|26.775|35.525|35.05|36.8|43.025|41.24|45.2|45|38.3|39.27|49.17|44.36|6|4.47|17.15|26.42|36.49|38.7|36.54|35.67|51.01|53.75|50.82|43.5|37.35|39.62|30.94|27.24|33.63|31.93|27.69|26.52|25.57|24.63|24.17|24.69|17.64|20.08|14.47|9.45|5.68|7.83|12.61|21.25|34.01|26.55|24.05|31.08|29.64|36.7|35.17|29.41|26.91|29.49|27.47|22.67|20.8|13.5|13.08|15.04|||||||||||||||||65.37|58.22|50.86||
2025-07-04 11:20:29|amer_0753|WCN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9377|20.4915|25.5452|29.1312|34.9602|30.848|32.2049|33.7833|30.3081|29.4219|28.2174|27.2897|27.0959|26.7774|29.7542|33.1603|35.5279|37.6047|38.7677|39.1416|37.937|47.9058|48.4043|48.4735|49.8165|42.1599|56.0609|57.7916|66.6933|69.88|76.1|84.2533|83.31|88.82|89.96|99.7|103|104.07|109.71|126.55|121.31|120.69|129.24|126.84|133.82|||||||||||||||||271.42|274.36|270.26||
2025-07-04 11:20:32|amer_0754|WEED.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|2.2|1.1|0.6|0.35|0.3|0.2|0.15|0.15|0.1|0.2|0.1|0.15|0.35|0.2|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.4|0.35|0.325|1.9|5.35|8.25|3.75|5.25|6.1|4.25|2.9|2.25|2.25|2.375|2.4|2.025|1.925|1.675|1.575|1.25|1.05|1.5|0.825|0.6|0.175|0.65|0.4|0.475|0.4|0.75|0.875|0.8|1.575|1.525|0.6|1.45|2.125|0.2||||0.03||||||2.53|2.66|2.24|1.91|1.63|2.37|2.87|2.6|3.83|13.06|12.28|8.1|8.84|18.43|28.43|36.74|54.3|41.71|61.08|60.23|36.07|24.06|29.08|27.67|22.3|||||||||||||||||5.47|2.03|1.8||
2025-07-04 11:20:34|amer_0755|WPM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.75|1.05|0.75|0.25|0.25||||||0.1|||0.2|1.5|||4.25|4|3.44|4.17|6.18|8.73|9.8|11.44|12.87|12.6|11.56|11.83|15.37|15.85|13.97|12.43|3.96|9.2|10.66|10.83|16.83|15.55|21.09|21.81|37.9|40.4|33.41|36.67|34.33|38.34|27.09|33.9|36.54|32.97|25.07|28.45|21.88|28.74|23.36|26.62|23.44|26.55|23.91|15.87|17.19|21.47|25.01|34.52|25.87|28.22|28.57|24.07|26.99|24.61|28.34|23.06|20.88|28.69|28.55|35.96|36.51|43.52|59.32|67.68|||||||||||||||||87.12|99.89|118.91||
2025-07-04 11:20:37|amer_0756|AC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|14.5|11.65|12.84|9.14|8.1|4.73|2.15|1.08|1.37|1.8|1.31|1.5|1.88|2.25|3.67|3.26|2.29|1.72|1.09|0.98|0.84|1.04|1.87|2.43|2.07|2.66|6.68|6.02|8.15|8.71|10.17|12.34|12.58|11.21|11.12|8.41|9.58|8.93|14.27|13.38|16.93|23.17|25.04|27.17|23.97|27.1|24.75|34.27|39.72|42.69|49.75|40.07|16.73|16.68|||||||||||||||||24.96|16.75|19.2||
2025-07-04 11:20:39|amer_0757|ACB.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|1.8|0.72|0.18|0.36|0.84|0.78|||||1.08|1.38|1.26|1.08|0.96|1.32|0.9|0.72|0.78|0.72|0.48|0.36|0.3|0.66|0.66|||6|3.9|3.48|8.16|7.68|5.7|10.56|31.8|33.48|28.08|29.04|81|124.8|98.16|108.84|90.12|122.4|135.72|88.8|38.52|24.12|21.57|12.45|||||||||||||||||6.39|7.37|7.27||
2025-07-04 11:20:42|amer_0758|APHA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.99|0.89|1.34|1.06|1.42|2.595|5.33|6.44|5.46|5.98|11.48|12.5|11.73|14.55|10.29|13.64|9.33|8.52|6.41|4.86|5.83|6.05|||||||||||||||||||||
2025-07-04 11:20:43|amer_0759|ATZ.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|14.16|13.42|11.46|13.5|12.39|16|18.52|17.03|19.06|17.51|18.77|25.03|16.57|17.86|21.84||||||||||||||||44.83|69.9|48.49|73.84||
2025-07-04 11:20:45|amer_0760|BBU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|35.05|34.15|35.8|37.78|39.39|43.87|52.13|57.06|47.08|48.86|51.29|43.53|55.55|56.61|42.46|42.98|||||||||||||||||36.39|36.21|34.27||
2025-07-04 11:20:47|amer_0761|BEP.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6382|10.1161|10.1559|11.1198|11.6694|11.1357|11.3906|11.8685|11.9163|11.9561|11.9561|12.1075|14.1387|13.1111|12.8642|14.3617|15.9707|15.0865|15.3733|13.0952|14.8874|14.4174|14.6962|14.5688|15.3414|16.0583|15.5246|15.1343|13.82|14.3537|16.13|12.9677|12.0278|12.5137|14.1307|14.6644|15.9787|15.214|16.3292|17.1257|17.1974|18.3125|18.7188|20.0172|21.666|21.3872|23.8007|22.9086|24.3742|24.8522|21.2279|22.136|25.2903|25.585|25.6885|29.0579|30.5953|29.8784|30.7546|27.1462|28.811|30.8024|31.4555|30.9696|31.0652|34.801|34.809|34.2116|31.9414|31.9653|32.8654|29.1296|31.3042|34.6337|39.7237|48.0794|54.7305|54.2685|62.14|||||||||||||||||36.37|32.51|32.61||
2025-07-04 11:20:50|amer_0762|BPY.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|20.22|20.68|21.95|22.25|23|26.55|30.71|28.46|27.73|30.21|27.24|31.25|31.11|28.8|30.8|30.19|29.25|28.2|26.16|25.65|26.38|23.25|25.81|24.81|25.22|25.6|21.91|14.34|15.87|||||||||||||||||||||
2025-07-04 11:20:51|amer_0763|BTO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|1.15|0.62|0.37|0.88|0.78|0.68|0.98|1.26|1.55|1.9|2.45|2.38|3.28|3.87|3.5|4.14|3.1|3.79|3.66|3.17|2.25|2.8|2.19|3.17|2.99|2.79|2.07|2.11|2.15|1.62|1.38|1.35|2.42|3.45|3.34|4.08|3.25|3.36|3.37|3.82|3.36|3.03|3.49|4.24|3.36|4.87|4.88|5.93|7.64|8.18|||||||||||||||||4.08|3.87|4.61||
2025-07-04 11:20:54|amer_0764|BYD.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:20:54|amer_0765|CHP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|10.37|10.74|10.94|11.06|11.36|11.01|11.24|11.68|12.36|13.9|14.26|13.19|14.27|13.86|13.1|13.19|11.76|11.55|12.53|12.14|13.51|13.47|13.83|13.83|14.68|12.79|12.85|||||||||||||||||13.98|13.7|14.97||
2025-07-04 11:20:57|amer_0766|CHR.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|6.59|7.55|7.4|8.22|9.8|8.45|7.54|8|6.49|7.56|7.47|7.42|8.12|6.49|2.94|2.57|||||||||||||||||23.66|20.22|20.87||
2025-07-04 11:20:59|amer_0767|CIGI.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0467|1.1494|1.6727|1.6112|2.3603|2.3192|2.9145|4.0536|3.7457|3.797|4.1049|4.7001|3.6944|3.3352|3.4789|3.6944|3.4891|4.7206|4.7616|6.5165|7.2984|7.1732|7.4585|7.83|7.0542|5.8494|3.9817|3.9509|4.6385|5.4944|6.3482|6.5678|6.5514|7.5837|9.6341|9.8106|11.0462|11.8343|11.7974|11.0626|11.1324|11.4115|12.0519|15.3522|12.8769|13.5871|9.1333|6.9618|6.9783|6.8715|4.2116|5.8289|7.163|8.0045|8.4191|9.5151|9.0553|11.235|12.4049|14.8021|12.7743|10.5084|12.9837|10.7465|11.2104|11.8507|13.308|13.5707|15.1962|18.0409|20.6023|21.7393|24.662|24.1243|31.1231|32.2396|56.91|59.82|45.92|51.52|55.54|47.66|66.86|70.22|62.79|79.06|82.83|97.53|106.88|81.84|89.81|82.95|87.97|94.8|120.53|70.83|82.45|||||||||||||||||214.65|186|165.54||
2025-07-04 11:21:03|amer_0768|CJT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.56|7.2|8.61|6.95|7.38|8.4|9.05|11.5|10.25|13.7|18.05|21.73|22.8|25.3|26.75|27|20.98|25.37|22.86|32.13|39.15|51.17|49.5|45.91|49.26|52.65|62|65.36|75.6|80.51|84.75|82.51|101.73|98.1|102.39|131.99|178.7|||||||||||||||||120.9|98|93.44||
2025-07-04 11:21:06|amer_0769|CRON.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.49|0.37|0.365|0.225|0.205|0.44|1.55|3|2.33|2.31|4.53|11.79|8.21|16.37|11.55|28.51|21.51|14.69|9|7.99|9.22|7.23|||||||||||||||||2.93|2.95|2.73||
2025-07-04 11:21:08|amer_0770|DGC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:21:09|amer_0771|DIR.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.98|10.36|8.32|8.53|9.52|9.58|9.8|9.03|9.36|8.44|7.94|7.94|7.85|8.19|8.11|7.74|8.58|8.68|9.03|8.79|9.38|10.84|10.28|10.02|11.25|11.62|12.55|14.02|13.39|10.11|11.22|||||||||||||||||12.71|11.66|11.18||
2025-07-04 11:21:11|amer_0772|DRG.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:21:11|amer_0773|ECN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.57|3.69|3.73|3.95|3.49|3.65|3.83|3.33|4.06|4.23|4.6|4.41|5.5|4.52|5.02|||||||||||||||||2.81|3|2.79||
2025-07-04 11:21:13|amer_0774|EDV.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30|25|34|44|35|24.5|23|16|25.5|20|13|15|16.5|13.5|19.2|52|43.6|36|37|35|24|24|20|21.5|19.5|25|17.5|19.6|19.3|26.5|40|42|27.3|26.5|37.6|35|24|31|39.5|59.1|68|75.3|74.4|86|94.3|88|92.9|80.1|73.7|60.4|18|16|17.2|14.5|17.7|18.4|24.8|22.5|28.1|28|22.7|23.7|23|24|20.2|19.7|22.2|17.2|8.8|8.3|5.6|7.9|7.7|9.1|5.2|5.8|5.9|5.9|6.2|10.27|17.28|20.23|21.56|24.79|20.61|24.03|22.84|23.95|21.53|19.47|18.89|20.91|19.2|26.84|24.3|25.97|31.98|35.26|||||||||||||||||27.87|28.67|42.07||
2025-07-04 11:21:17|amer_0775|EFN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2217|4.2615|4.6279|4.8111|6.9698|8.5788|9.7736|11.6296|11.3667|10.849|11.3588|11.8048|12.2828|15.2539|14.8556|13.9475|11.3747|12.4261|10.8729|11.2|14|8.56|8.99|9.72|4.87|5.61|7.2|7.18|7.53|9.72|10.67|11.48|12.56|9.19|10.97|||||||||||||||||29.7|28.94|32.7||
2025-07-04 11:21:19|amer_0776|EIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.35|10|10.25|12|11.5|12|11.7|11.25|13|13|13.4|12.01||11|11|10|9|9.45|9.8|12.44|12.43|13.75|14.27|15.25|17.7|19.5|23.68|20.38|21|24.75|24.8|26.65|27.73|28.31|25.85|23.66|21.29|21.81|21.54|19.4|23.07|22.89|22.63|24.62|26.5|23.25|31.4|34.42|43.18|37.94|34.39|32.02|35.81|34.06|35.53|33|30.17|33.54|35.96|38.35|43.4|44.38|25.15|31.02|||||||||||||||||56.79|50.38|57.57||
2025-07-04 11:21:22|amer_0777|ENGH.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.425|2.25|1.8125|1.85|1.2875|1.325|1.675|2.875|2.75|3.2125|2.25|2.875|2.6|2|2.2|2.2875|2.5|2.2625|2.675|2.65|3.125|3.7375|3.9125|4.75|5.225|4.75|4.45|3.8|3.83|3.765|4.1|5.375|4.01|4|3.955|4.175|3.85|3.945|3.75|3|3|2.625|2.25|2.5|2.995|3.445|4.3|3.9|4.175|4.05|4.27|4.6|4.875|4.7|6.025|7.05|6.75|6.86|8.35|9.94|11.87|12.87|15.88|17|17.875|18.345|20.745|24.805|26.255|27.06|37.17|25.735|27.395|26.235|27.5|32|26.155|26.15|30.575|32.9|38.305|40.425|32.51|32.45|34.67|37.29|48.55|38.02|71.66|72.77||||||||||||||||33.65|27.09|25.67|23.37||
2025-07-04 11:21:25|amer_0778|ERO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.5|8.65|9.76|16.48|16.74|19.83|20.78|15.37|16.35|18.51|||||||||||||||||21.39|17.08|19.38||
2025-07-04 11:21:27|amer_0779|GOOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.21|21.97|33.49|40.61|51.27|76.69|89.36|72.93|66.63|49.14|50.75|36.6|28.62|31.53|||||||||||||||||13.34|14.79|16.6||
2025-07-04 11:21:29|amer_0780|GRT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|35.4|35.66|38.3|39.8|41.65|39.75|44.98|40.66|38.7|40.88|38.22|39.3|43|43.29|46.64|50.95|50.85|51.04|49.71|51.49|54.68|54.83|61.65|60.54|63.67|68.6|68.35|70.99|77.5|||||||||||||||||76|66.56|70.3||
2025-07-04 11:21:32|amer_0781|H.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|24.09|26.31|22.88|23.73|23.45|23.17|22.74|20.86|19.46|19.28|19.66|20.31|22.9|24.41|24.85|28.73|25.91|27.72|||||||||||||||||45.79|46.34|50.53||
2025-07-04 11:21:34|amer_0782|HEXO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.6|0.525|0.675|||1.65|1.25|2.58|3.7|4.73|5.57|5.87|7.52|9.55|5.13|2.67|1.68|0.97|0.95|||||||||||||||||||||
2025-07-04 11:21:35|amer_0783|IMG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.3|6.3|5.65|3.85|4.5|5|2.3|4.25|4.45|3.37|3.25|3.45|2.8|2.8|2.7|2.21|2.57|3|2.8|3.41|5.6|7.1|5.32|5.57|7.66|7.3|8.2|10.28|9.03|7.5|9.85|8.45|9.17|7.92|8.15|9.09|10.11|10.25|11.65|10.79|9.77|7.69|7.23|8.8|8.15|6.32|6.64|3.82|9.61|11.6|12.9|20.37|15.24|17.11|19.7|17.42|20.5|20.12|20.31|19.72|15.4|9.95|12.94|11.73|7.27|5.23|6.46|4.51|4.21|3.59|4.22|2.59|3.06|2.64|2.53|2.06|3.42|4.37|6.16|4.74|6.15|5.88|8.29|7.24|7.7|8.13|5.34|4.48|4.41|3.34|5.06|4.77|4.1|5.25|5.39|||||||||||||||||7.72|7.97|9.4||
2025-07-04 11:21:38|amer_0784|IVN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1791|15.9796|10.1492|5.269|3.3687|2.168|1.6843|0.8206|0.7256|0.5874|1.1229|1.4252|0.8465|0.8292|0.7774|0.907|0.6305|1.4338|1.7275|1.3043|1.8571|2.7209|3.0664|2.2458|2.6345|2.9022|2.764|5.0098|9.2077|6.6164|7.4715|4.9666|7.342|7.2902|7.1692|7.3593|7.8775|7.8602|6.7719|6.0895|9.0263|9.9937|12.3086|9.9074|10.106|11.108|8.1194|10.3047|2.0558|4.8889|5.7699|10.5811|11.6608|14.2694|11.8422|15.6514|21.499|23.9213|22.3106|18.8698|18.8698|15.5021|9.2061|9.03|||||2.07|1.69|1.37|1.43|0.98|0.7|1.25|0.64|0.67|0.62|1.03|1.86|2.45|3.85|4.67|4.58|4.62|3.4|3.5|2.54|2.56|3.54|3.25|3.56|3.72|3.22|2.81|4.93|||||||||||||||||18.85|13.73|10.63||
2025-07-04 11:21:41|amer_0785|KL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0106|3.9369|7.558|8.2738|7.2212|10.3|10.23|16.27|18.59|20.21|23.84|24.26|27.1|48.12|43.96|63.98|54.8|43.29|51.76|68.13|||||||||||||||||||||
2025-07-04 11:21:43|amer_0786|KMP.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.57|12.1|12.69|12.7|13.1|13.95|13.62|15.4|15.99|16.44|17.9|19|20.42|19.99|21.46|16.93|18|||||||||||||||||18.55|16.32|19.46||
2025-07-04 11:21:46|amer_0787|LUN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2.2|2.3|1.36|1.2|0.94|1.02|0.9|1.12|0.64|0.8|0.6|0.96|1|0.64|0.64|0.46|0.46|0.7|0.36|0.28|0.32|0.6167|0.6667|0.6333|0.6|0.5|0.67|1.6333|2.5|2.8333|2.4167|3.2667|4.1333|3.4667|4.0667|4.1667|7.0333|9.55|10.9433|13.03|12.22|12.95|11.33|9.49|7.84|8.11|5.32|1.19|0.8|2.7|3.9|4.78|4.44|3.83|4.12|6.61|6.46|8.62|5.17|4|5.12|4.04|4.73|5.28|4.6|4.53|4.65|4.34|5.15|5.7|6.07|5.45|5.46|5.87|4.28|3.84|3.6|4.07|5.05|6.36|8.14|7.37|9.52|7.52|8.59|8.13|6.32|5.7|6.65|6.04|6.02|7.19|7.52|6.34|7.81|||||||||||||||||13.74|11.59|12.99||
2025-07-04 11:21:49|amer_0788|MTY.TO|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.82|0.41|0.36|0.39|0.42|0.3|0.22|0.52|0.26|0.25|0.44|0.33|0.22|0.25|2.3|2|1.35|0.76|0.4|0.32|0.32|0.3|0.32|0.3|0.2|0.33|0.28|0.28|0.3|0.3|0.48|1.27|1.3|1.67|2.5|3.5|4.64|4.06|4.11|5.2|5.68|6.51|6.75|9|10.05|12.1|10.99|9.9|7.95|6.45|7.55|8.34|8.61|9|9.18|10.3|11.35|13.2|14.2|14.47|15.1|14.27|15.7|17|19.7|19.58|24.66|23.85|31.46|33.22|31.62|31.33|33.07|30.09|34.92|33.32|37.13|30.58|29.63|33.92|42.39|47.9|47.28|47.97|45.59|49.76|52.4|46.66|55.84|68.52|67.98|54.91|64.12|52.93|57.79|22.88|28.24|43.23||||||||||||||||44.74|50.47|43.37|42.82||
2025-07-04 11:21:51|amer_0789|NVU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|20.68|20.42|18.9|21.87|21.24|22.15|25.18|24.84|27.52|25.73|26.42|27.75|26.67|29.29|30.32|36.26|33.9|34.71|||||||||||||||||||||
2025-07-04 11:21:53|amer_0790|NWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|11.5|11.5|11.76|12.08|11.7|11.3|12.35|12.9|13.08|12.51|13.01|12.45|10.76|10.3|10.26|10.26|10.09|9.19|9.84|8.74|8.3|8.82|9.09|9.74|10.8|9.69|10.31|10.77|11|11.43|10.69|11.21|11.34|10.44|11.1|12.01|11.68|12.4|11.94|10.33|11.47|||||||||||||||||5.04|4.86|4.82||
2025-07-04 11:21:55|amer_0791|NXE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.28|0.45|0.28|0.55|0.42|0.445|0.52|0.63|0.64|1|2.16|2.29|1.77|3.83|2.95|2.88|3.14|2.69|2.5|2.43|2.95|2.16|1.97|1.69|1.72|1.19|1.93|2.31|||||||||||||||||11.91|7.63|8.46||
2025-07-04 11:21:57|amer_0792|ONEX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5625|3.7825|3.845|3.75|3.375|3.5875|5|6.225|6.6|7.8875|7.975|8.875|9.1875|6.625|8.8625|11.5625|12.975|13.675|15.125|25.55|21.4|26.6|21.5|20|22|19.71|21.99|21.45|20.24|20.17|17.15|13.9|14.8|15.4|15.02|15.75|16.58|16.73|18.6|20.15|19.15|20.19|19.26|20.16|21.75|24.64|28.2|29.84|37.93|34.6|36.28|34.19|33.73|28.55|17.8|15.85|21.25|22.9|23.28|25.35|26.74|28.08|28.25|34.72|36.41|34.75|34.89|36.35|38.12|38.76|40.7|46.5|49.04|50.09|58|59|67.45|63.31|64.89|70.57|70.23|80.1|82.24|79.6|79.62|80.09|94.28|93.47|98.19|99.85|93.29|94.16|93.07|93.62|82.4|79.15|77.09|78.22|79.1|75.36|64.61|63.33|||||||||||||||||113.89|106.87|101.87||
2025-07-04 11:22:00|amer_0793|OSB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||118.8|106.3|96.3|87.5|91|90|94|95|101|94|77.5|87.5|92.5|68|65.5|58.5|76.5|91.5|71.5|85|83.5|79.5|65.5|68.3|80.5|78|75.8|89|92.5|83.8|82.5|77.9|77.5|99|104.7|144.7|152.7|128.9|102.5|131.3|114.8|107.5|112.5|126|105.4|87.6|90.5|88.5|90.6|76.8|74.5|57.8|60|47|6.2|6.3|16|15.1|12.55|18.32|14.85|11.15|12.1|15.2|12.88|10.49|7.89|10.48|11.93|15.89|24.31|32.21|33.92|26.47|32.12|30.81|27.34|23.07|23.09|25.58|26.55|21.61|27.82|22.24|28.25|31.5|33.62|38.66|38.49|43|44.66|43.33|54.07|49.66|37.13|34|26.4|32.55|36.25|35.65|26.37|44.6|||||||||||||||||||||
2025-07-04 11:22:02|amer_0794|PAAS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|8.85|11.85|9.75|9.1|12.7|14.2|12.5|10|8|8.65|8.4|7.9|9.75|5.7|5.5|5.3|4.2|4.75|5.22|5.56|4.88|8|12.14|10.73|9|9.5|9.55|14.95|15.97|23.64|18|19.41|21.61|19.68|16.68|18.1|22.49|25.33|20.85|23.84|26.56|34|29.66|24.79|32.91|40.15|35.14|27.94|12.35|18.19|24|21.23|26.72|22.48|25.71|25.98|37.78|37.31|32.39|31.98|24.98|26.15|16.67|16.95|18.78|17.31|12.82|13.15|11.17|15.81|14.16|15.41|12.08|12.06|12.03|8.9|8.9|11.91|18.12|23.09|23.78|23.74|23.12|23.17|19.43|19.44|23.04|20.42|17.57|18.03|13.86|24.9|25.17|29.61|37.66|44.66|||||||||||||||||31.06|34.45|33.47||
2025-07-04 11:22:05|amer_0795|PBH.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|14|13|13.11|14|15.75|16.9|16.49|16.13|17.23|18.5|17.6|17.68|18.05|18.4|18.89|21.74|24.32|21.71|24.37|24.29|26.6|31.37|31.32|38.23|47.73|53.15|62.76|68.87|70.1|92.84|98.61|106.74|103.58|115.2|96.85|74.18|73.97|84.21|97.24|87.83|94.13|86.34|97.79|||||||||||||||||78.57|77.72|81.38||
2025-07-04 11:22:08|amer_0796|PD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|8.58|11.39|15.01|13.39|10.93|11.98|7.91|7.68|6.97|8.6|8.89|10.28|9.8|12.19|13.66|13.73|8.47|7.8|8.26|5.89|5.82|4.2|5.83|5.51|6.84|6.74|5.04|3.17|3.62|4.32|4.48|5.14|3.08|3.32|2.45|1.65|1.44|1.66|0.78|0.97|||||||||||||||||88.74|71.75|59.31||
2025-07-04 11:22:11|amer_0797|RCH.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6333|0.625|0.7292|0.8333|0.95|1|1.5208|1.4792|1.3333|1.3958|1.6167|1.5583|1.75|1.6667|1.7083|2.0333|2.25|2.5|2.7917|3.5833|3.1667|3.9667|5.1633|4.75|4.5|5.0833|5.1667|5.63|5.8667|6.2167|6.1833|6.0367|6.9833|7.3333|8.09|7.8|7.1933|7.5|7.35|6.9|7.9833|8.3533|7.9333|8.3667|8.1833|6.99|6.9667|6.5333|5.4967|6.15|5.1633|6.5633|7.0333|7.5967|8.3|8.5167|9.4833|10.17|10|9.12|8.6833|9.3067|10.89|11.8333|11.5767|12.6333|13.0833|13.8567|15.33|14.6167|15.9967|17.0433|17.3667|19.9033|21.47|22.7533|23.1833|22.44|22|27.16|25.15|27.99|29.82|32.14|32.21|31.89|27.7|27.49|25.93|22.73|20.84|26.86|27.04|28.64|23.23|32.51|37.32||||||||||||||||36.69|41.08|32.61|36.48||
2025-07-04 11:22:13|amer_0798|SIA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.3|11.99|13.98|12.78|18.15|11.8|13.7|||||9.4|9.8|10.65|10.9|10.47|10.39|10.9|11.84|11.55|12.09|12.17|12.72|12.69|10.59|11.5|12.36|12.27|13.68|14.02|14.8|15.62|15.77|17.25|16.24|17.16|17.54|16.27|17.92|17.3|17.82|18.68|17.3|16.41|17.61|16.75|17.8|18.89|18.77|18.13|17.51|10.99|11.16|||||||||||||||||16.98|15.63|18.62||
2025-07-04 11:22:16|amer_0799|SMF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:16|amer_0800|SMU.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.88|30|45|48|40.8|33|31.8|39|30|36|30|31.2|25.44|27|30|21|22.2|15.6|24|22.2|23.4|21|20.4|21.96|25.8|25.2|21.24|18|12|||||20.4||36|24|21|27|24|22.8|21.72|21.48|20.4|25.2|24.36|25.2|25.2|31.8|6|4.8||9.12|6.76|6.6|5.4|5.77|5.95|5.88|6.32|6.25|6.3|6.22|6.02|6.14|5.8|6.16|6.34|6.08|6.44|6.83|7.29|7.45|7.98|8.64|8.95|9.23|11.16|12.62|12.81|12.72|13.17|9.92|11.95|||||||||||||||||||||
2025-07-04 11:22:18|amer_0801|SRU.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.09|32.23|34.74|35.88|31.49|33.57|30.78|30.08|29.16|29.4|29.5|31.09|31.4|33.76|32.7|31.72|32.15|28.78|20.77|20.68|||||||||||||||||25.71|25.49|25.86||
2025-07-04 11:22:21|amer_0802|SSRM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.1|7.65|5.35|4.7|5.8|6.25|4.55|1.01|1.75|1.71|1.52|1.85|1.8|1.86|1.86|1.8|2.05|2.66|3.1|2.43|3.1|4.4|7.63|7.25|6.6|7.48|6.91|10.82|11.5|20.3|16.1|19.09|16.5|16.54|13.34|13.52|18.34|18.86|21.33|25.59|31.37|38.52|39.83|30.56|36.37|33.95|28.7|28.76|12.81|23.67|24.28|19.7|22.79|17.7|19.39|17.54|26.66|26.63|27.26|25.82|15|16.71|11.53|13.87|13.06|10.82|8.36|9.72|6.26|11.67|8.43|10|6.17|6.68|7.6|8.03|6.94|8.11|12.53|16.93|13.32|14.36|13.89|12.56|10.79|10.56|13.27|11.12|14.3|18.63|15.2|20.71|20.55|24.83|26.48|25.41|||||||||||||||||8.23|14.43|16.25||
2025-07-04 11:22:24|amer_0803|TFII.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.41|2.59|2|1.99|2.15|2.3|2.5|3.05|4.25|8.65|7.47|7.85|7.4|8.22|8.85|11|10.34|11.5|13.8|17.4|17.09|17.22|15.5|18.35|17.95|15.78|14.36|14.1|14.56|12.4|10|8.85|8.1|8.47|5.1|3.4|5.17|7.81|7.04|9|9.56|9.85|11.43|13.46|15.5|12.86|12.55|17.1|17.82|18.29|17.66|22.01|20.5|20.79|24.54|23.05|23.01|27.85|28.64|30.49|27.29|23.11|25.28|20.5|24.26|26.58|34|33.12|27.71|29.87|31.99|33.23|39.44|47.31|44.07|40.45|41.58|38.21|44.19|47.03|41.7|60.23|||||||||||||||||213.17|131.2|118.49||
2025-07-04 11:22:27|amer_0804|TOY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.12|22.85|26.425|28.3|38.095|35.88|38.6|45.82|54.07|56.37|50.31|52.28|39.83|44.81|41.49|40.94|41.01|29.92|18.57|31.89|||||||||||||||||32.62|27.41|24||
2025-07-04 11:22:28|amer_0805|TRST.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:29|amer_0806|TSGI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:30|amer_0807|TXG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11|8|3|2|3|3.2|1.4|3|2.8|4.2|2.6|2|2.8|2.6|2|1.4|1.6|1.6|1.4|0.8|1.4|2.6|1.4|1|1.2|1.2|1.2|1.7|3.3|1.8|1.3|1.7|1.6|1.3|1.2|1|1.3|3.2|5.8|4.2|4.65|6.7|3.8|3.3|4|3.7|3.4|1.6|2|4.5|7.3|12.5|9.6|11.7|12.8|13.6|21|15.8|17|16|23.6|16.8|18.3|20.7|17.6|14.8|17.7|9.7|11.8|12.8|16.7|15.2|11.5|11.1|12.5|12.4|14.7|18.5|30.71|20.83|30.5|22.58|19.33|12.8|12.01|12.75|8.76|10.67|15.97|12.02|19.55|19.72|21.52|19|19.93|||||||||||||||||29.7|31.59|44.06||
2025-07-04 11:22:33|amer_0808|UNS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.7125|3.8125|4.375|5.6|5.375|6.8125|6.4375|7.25|8.4125|8.625|7.625|7.05|5|5.5|4.1|4.95|5.25|6.225|6.625|7.65|9.095|9.475|9|7.8|9.375|9.875|10.25|11.255|11.63|12.24|12.75|13.525|14.325|13.745|14.15|14.495|14.5|16|15.1|14.8|15.335|15.81|15.5|13.75|12.5|11.63|11.975|10.125|11.25|13.625|13.275|13.265|14.44|12.875|13.095|13.075|14.5|13.15|13.25|12.625|13.545|14.2|12.7|11.5|11.895|10.215|11.11|13.755|14.59|14.91|14.325|13.985|20.575|20.53|29.135|31.09|29.79|34|30.66|30.1|33.68|30.43|27.5|24.97|23.06|20.94|20.73|21.76|12.37|13|10.74|10.46|11.11|3.84|7.48|||||||||||||||||||||
2025-07-04 11:22:35|amer_0809|WCP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|7.14|6.6|6.75|8.56|9.93|7.46|7.17|8.46|8.83|11.01|11.14|12.78|12.01|14.87|18.17|12.09|13.49|13.95|9.46|11.88|7.04|10.14|9.96|10.49|11.14|9.16|8.74|8.64|7.55|9.5|8.51|4.68|4.82|4.62|3.76|4.19|3.94|2.17|2.49|||||||||||||||||10.23|9.83|8.56||
2025-07-04 11:22:37|amer_0810|WEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.9|5.5|2.35|2.35|1.65|1.72|1.73|1.7|2.3|2.33|2.25|1.6|1.65|1.15|0.76|0.38|0.135|0.31|0.2|0.2|0.205|0.295|0.295|0.46|0.76|0.8|0.63|0.77|0.95|0.79|1.05|1.18|1.25|1.34|1.4|1.62|2.58|2.34|2.43|2.4|2.13|2.28|1.88|2.16|1.97|2.25|2.11|1.89|2.09|2.14|2.65|2.61|2.84|2.95|2.39|1.89|1.86|1.65|1.18|1.25|1.14|0.87|1.21|||||||||||||||||0.45|0.45|0.41||
2025-07-04 11:22:39|amer_0811|WPK.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.46|3.54|3.5|3.7|4.4|4.7|4.55|4.55|4.6|6.5|6.1|6.3|5.9|5.3|5.1|4.4|5.2|7.3|7.5|6.9|8.65|10|9.75|11.6|11.6|11.2|11.5|10.1|10.3|10|11|9.5|10|11.1|10.62|9.55|10.43|9.51|8.85|10.25|9.98|9.41|7.6|5.5|6.64|5.63|4.63|6.74|6.63|5.8|8.21|8|8.99|9.68|10.74|11.3|13.2|11.74|11|12.44|14|15.11|15.48|14.9|17.93|18.35|21.43|22|26|25.65|29.37|29.8|38.6|40.1|40.88|43.21|41.92|47.45|43.61|47.42|49.95|57.8|52.5|47.28|44.15|45|49.4|45.98|48.37|44.04|46.27|46.61|45.88|46.12|45.5|||||||||||||||||48.52|40.64|44.13||
2025-07-04 11:22:42|amer_0812|X.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12.3|15.375|22.2|25.625|25.15|23.875|27.15|29.515|31.68|36.95|42.41|48.25|44.8|50.35|45.73|50.65|42.91|40.47|50.1|44.47|44.07|34.25|23.5|30.63|31.9|34.25|29.01|29.3|27.58|29|35.21|40.87|43.39|41|44.43|42.02|45.92|47.8|50.55|54.04|48.94|47.56|51.93|50.85|57.23|55.03|52.82|49.91|52.31|47.53|46.92|39.18|52.44|56.59|64.89|70.46|70.79|66.88|69.5|79|81.31|88.52|77.39|83.95|90.72|113.57|106.53|116.38|138.01|136.82|||||||||||||||||44.27|51.41|55.47||
2025-07-04 11:22:45|amer_0813|ZZZ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|18.14|22.9|30.74|29.17|29.69|39.32|33.7|32.71|31.42|31.77|32.73|21.02|21.41|18.72|20.76|19.64|18.27|15.18|20.73|||||||||||||||||||||
2025-07-04 11:22:46|amer_0814|ADN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|5.86|6.8|10|11.91|10.1|10|11.05|11.4|12.15|13.64|13.75|13.25|12.2|12.25|13.77|12.51|13.81|16.1|17.3|19.21|19.67|19.49|19.5|17.02|18.07|17.3|18.01|18.13|18.93|18.9|19.38|19.51|19.42|15.01|17.14|16.75|16.39|16.6|16.6|13.8|16.56|||||||||||||||||17.73|17.41|17.97||
2025-07-04 11:22:48|amer_0815|ALO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:49|amer_0816|APR.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.85|9.84|10.7|10.48|10.8|11.19|10.88|11|9.96|10.56|11.31|9.99|10.52|10.51|10.35|12.22|12.41|9.05|9.77|||||||||||||||||11.44|10.18|10.95||
2025-07-04 11:22:51|amer_0817|APS.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||504|435.6|558|486|324|378|288|378|223.2|122.4|126|180|133.2|154.8|1699.2|795.6|950.4|705.6|766.8|590.4|468|468|381.6|262.8|208.8|223.2|302.4|489.6|417.6|370.8|406.8|316.8|226.8|259.2|291.6|252|255.6|95.4|129.6|126|117|79.2|115.2|91.8|68.4|70.2|64.8|54|30.6|19.8|14.4|21.6|30.6|21.6|21.6|30.6|16.2|13.8|12.36|9|4.08|2.46|2.52|4.68|5.46|4.2|3.12|2.52|2.16|6.24|8.76|5.46|5.64|7.7|5.74|7.5|6.65|7.08|3.8|3.59|2.67|1.26|1.48|1.4|1.76|2.65|3.6|4.45|3.57|2.86|2.39|2.66|3.24|3.32|10.3|10.92|6.63|||||||||||||||||7.5|4.36|2.36||
2025-07-04 11:22:54|amer_0818|ATH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.65|16.24|17.75|13.82|11.63|12.28|10.35|12.57|11.01|10.14|6.93|7.68|6.46|8.55|7.31|7.41|2.88|2.14|2.15|1.45|1.7|0.97|1.44|1.25|1.25|1.86|1.3|0.93|1.26|1.07|1.75|1.47|1.04|0.95|0.83|0.58|0.38|0.36|0.135|0.175|||||||||||||||||5.14|4.76|5.16||
2025-07-04 11:22:56|amer_0819|AUG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:56|amer_0820|AUP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|135|140|147|220|159|192.5|255|235|180|242.5|177.5|172.5|152.5|162.5|189|159|150|108|92.5|110|127.5|127.5|102.5|99|113.5|87.5|64|80|80|83|70|41|37|62.5|12.5|5.25|5.75|7.5|10.75|9.25|13|14.25|14|14.75|12.5|11|5.75|6|6.5|4|2.5|2.5|1.5|1.5|2|3.21|3.5|3.55|4.35|4.18|4.3|4.38|4.62|3.49|3.15|3.23|2.56|4.35|4.72|9.44|7.57|6.56|6.97|7.48|7.42|7.06|9.34|8.72|7.57|8.11|23.98|23.21|17.93|||||||||||||||||||||
2025-07-04 11:22:58|amer_0821|AXR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:22:59|amer_0822|BLDP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.0501|10.1667|8.6667|10.8834|13.7333|14.3|24.75|39.5333|54.7666|34.1|46.3|42.7|53|45.85|38.6|164|96|149.35|118|103.37|90.7|27.62|46.31|42.23|36.1|22.49|19.15|15.16|18.08|18|15.95|13.98|12.95|8.5|7.98|7.31|5.24|6.2|5.78|6.95|8.18|6.77|8.55|7.25|5.14|4.6|4.54|4.75|4.43|4.85|2.24|1.45|2.27|1.91|2.48|2.36|2.11|1.91|1.56|1.98|1.56|1.35|1.28|1.55|1.17|0.97|0.64|0.72|1.8|1.745|1.41|2.7|3.62|4.2|2.7|3.38|2.53|1.62|1.85|1.8|1.77|2.66|2.65|2.61|3.6|3.45|6.16|4.34|3.87|3.97|3.98|4.69|5.34|5.92|9|17.34|14.72|21.39|||||||||||||||||2.07|1.75|1.74||
2025-07-04 11:23:02|amer_0823|BLU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||988.2|982.8|810|729|540|340.2|432|361.8|513|561.6|970.92|1084.32|1495.8|2273.4|2905.2|3186|2048.76|2398.68|2732.4|1127.52|1464.48|1877.04|1837.08|1550.88|1927.8|2667.6|1868.4|830.52|261.36|354.24|162|183.6|135|61.56|41.04|29.16|20.52|21.6|23.22|14.58|9.72|7.02|16.74|7.56|5.4|5.4|5.94|3.24|1.746|1.566|1.242|1.08|1.296|1.458|1.98|3.276|5.076|5.22|4.104|4.392|3.816|3.132|3.852|8.388|1.044|0.9|1.26|1.116|1.386|1.548|1.404|2.16|3.42|2.916|4.572|5.4|9.3|8.97|12.11|14.3|3.27|||||||||||||||||||||
2025-07-04 11:23:03|amer_0824|BNP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:23:04|amer_0825|BOS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.8|1.84|1.88|2.2|2|2.32|2.4|3.2|2.75|3.7|3.19|4.3|4.9|4|3.15|2.7|2.25|1.55|1.18|1.7|1.35|1.45|1.4|2|2|1.8|2.5|2.3|2.7|2|2|2.1|2.15|2.45|4.45|4.3|5.05|4.21|4|5.2|4.9|4.7|4.65|4.42|4|3.2|2.77|2.75|3.15|2.2|2.01|2.43|3.35|4.85|5.1|5.4|5.35|6.6|6.8|7|6.3|4.99|4.82|5.16|4.74|4.52|4.9|4.92|6.51|7.5|8.16|8.11|10.05|10|14.82|16.8|22.46|19.01|17.22|14.37|13.37|10.36|13.01|12.07|11.75|10.43|10.13|13.75|12.31|8.98|8.31|9.28|8.26|8.05|9.14|16.39|20.6|||||||||||||||||3.85|4.01|4.45||
2025-07-04 11:23:08|amer_0826|BRE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|13.2|12.91|13.82|12.51|13.56|12.09|12.99|12.71|13.29|13.31|14.35|14.36|13.89|13.8|14.17|14.6|14.1|14.6|14.4|15.35|16.65|15.7|16.41|16.05|16.06|15.95|17.52|17.28|16.26|16.6|15.9|16.75|13.97|14.87|15.17|9.72|13.98|||||||||||||||||15.6|13.6|14.9||
2025-07-04 11:23:10|amer_0827|BTB.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.85|13.5||9.6|6|5.65|2.5|2.9|2.9|2.75|3.75|3.75|3.4|3.35|3.65|4.75|4.75|4.4|4.35|4.55|4.6|4.85|4.55|4.56|5|4.39|4.47|4.63|4.68|4.85|4.86|4.88|4.98|4.47|4.56|4.29|4.7|4.62|4.35|4.69|4.66|4.65|4.6|4.53|4.8|4.91|4.53|4.65|4.87|4.75|4.94|4.99|3.29|3.14|||||||||||||||||3.59|3.44|3.59||
2025-07-04 11:23:13|amer_0828|CGO.TO|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||5.75|7|7|8.38|6.85|6.8|6.65|7.75|8.9|10.3|11.5|12|14.65|16.7|15|27.75|29.75|22.85|21.5|30|34.5|36.5|31.85|30.95|25|26.5|18|19.99|17.5|11.4|10.05|12.25|15.5|15.86|16.2|16.5|18.01|17.9|19.75|24.2|24.51|27.47|24.5|25.45|28.1|22.25|26.45|35.25|40.5|40.11|39.3|32.25|32.2|31.59|23.5|25|22|21.25|25.23|31.15|29.64|29.75|33.4|38.87|42.5|44.4|45.62|46.51|51.27|31.52|33.49|39.83|43.05|45.75|47.2|48.96|57.44|54.1|56.73|59.5|54.12|58.43|55.42|53.55|51.32|52.59|49.45|61.9|68.34|76.38|87.94|75.04|65.8|62.66|61.8|67.4|82.3|94|101.93|92.72|85.81|81.51|82.93||||||||||||||||60.8|53.28|64.12|68.84||
2025-07-04 11:23:16|amer_0829|CHW.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.78|7.17|6.1|6.86|7.75|8.03|8.9|9.4|10.87|12.75|16.05|18.17|14.1|15|12.5|10.29|12.07|11.31|9.77|9.65|10.55|11.2|11.35|12.72|12.31|12.58|11.5|10.6|10.39|12.21|10.5|11.88|9.95|8.81|10.78|9.19|3.93|6|||||||||||||||||||||
2025-07-04 11:23:17|amer_0830|CLIQ.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|16.24|18.4|18.62|16.05|20.21|18.6|21.95|17.68|19.9|22.25|20.25|23.3|24.64|18.68|15.95|11.8|10.02|13.77|13.69|15.3|16.8|14.37|15.3|15.36|15.73|15.49|14.75|15.07|17.06|17.62|20.05|18.29|18.76|18.3|16.06|14.44|12.25|10.5|13.43|14.64|14.45|15.44|11.95|9|7.68|8.7|9.77|10.52|10.51|10.85|8.97|9.85|12.15|9.11|9.47|7.65|4.83|5.55|5.03|4.08|3.37|2.16|4.5|||||||||||||||||||||
2025-07-04 11:23:19|amer_0831|CLR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|11|11.45|12.6|11|12.5|11.52|10.5|8.75|8.49|7.4|5.8|3.58|3.88|4.06|5.25|4.65|4.84|5.1|4.6|4.69|3.4|3.33|4.39|0.71|0.52|1.15|1.14|0.9|0.86|0.89|0.85|1.15|1.34|1.51|2.75|2.45|2.02|2.5|2.9|3.2|4.56|4.37|5.5|7.39|8.91|7.6|8.35|11.99|15|12.94|11.44|12.96|10.86|14.41|14.32|12.33|11.09|11.68|10.87|7.2|4.95|5.02|5.62|5.85|5.3|5.15|5.72|5.25|4.82|4.9|6.17|||||||||||||||||||||
2025-07-04 11:23:20|amer_0832|CWX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.36|8.62|9.4|10.08|7.94|4.66|3.66|5.6|4.94|5.2|5.2|5.1|5.16|5.1|6.22|5.62|5.19|6.2|6.26|6.02|5.32|5.39|4.67|4.09|5.55|6.56|5.44|6.1|6.35|6.15|7.08|6.57|7.25|6.34|4.75|4.91|4.63|4.5|5.53|4.76|3.4|7.14|||||||||||||||||||||
2025-07-04 11:23:22|amer_0833|DHX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:23:23|amer_0834|DII.B.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.875|11.375|13.5|17|18.75|24.3|22.55|24.5|24|31.25|26.45|25.15|26.5|27.5|27.5|20|23.5|31.5|28.06|28.14|29.02|38.14|37.78|34|39.2|40.2|36.7|36.2|45|44.2|36.38|41.75|44.72|42.75|35.99|28.17|33.2|27|25.65|32.95|35.35|34.28|31|30.33|28.65|30.99|33.25|24.44|20.5|23.13|29.98|33.2|30.21|36.62|35.09|33.21|31.86|29.52|22.1|23.95|26.78|26.15|32.89|36.7|37.47|41.66|35.09|37|37.14|40.71|37.23|37.53|40.59|34.25|33.52|29.51|32.46|33.66|37.28|37.71|35.26|33.53|28.71|30.19|29.46|21.95|25.58|18.72|16.78|11|9.51|5.94|4.4|3.83|10.28|||||||||||||||||4.43|4.12|1.4||
2025-07-04 11:23:26|amer_0835|EFR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|50|40|55|30|10|4.5|7.5|12.5|3|2|11.5|7.5|5.75|11.5|35|17.5|5.75|6.75|14.5|6.5|13.25|5.5|10|30.5|100|231|202.5|160|90.5|82.5|85|59|32|8|11|21|16.75|13|11.25|8|11.5|30|69.5|20.5|16|16.5|18|12.75|10.5|7.75|7.75|8|11|4.98|11.6|7.71|8.08|8.6|6.03|5.65|4.34|2.68|3.26|2.95|3.13|1.85|2.77|2.25|2.3|2.4|1.94|2.55|4.15|4.24|4.08|3.57|2.34|2.67|1.5|2.26|2.37|||||||||||||||||10.19|5.93|6.72||
2025-07-04 11:23:28|amer_0836|EQB.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|18.2|22|23.55|24.15|24.22|24.5|28.53|25.49|29.08|29.6|32.74|32.99|29|28.95|22.98|22.2|20.8|9.75|10.45|17.34|20.25|21.12|24.15|21.31|20.5|25.01|28.3|28.6|23.74|25.44|29.05|25.66|31.95|32.4|38.21|35.67|45.2|48.42|58.5|60.25|63.94|65.67|56.57|61.36|55|51.5|50.18|55.99|60.61|60.5|68.59|61.18|53.3|71.9|54.79|57.99|69.17|58.32|67.96|72.67|100.4|111.5|56.23|72.05|75.25||||||||||||||||104.25|98.97|97.54|103.56||
2025-07-04 11:23:30|amer_0837|ET.TO|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.74|15.8|17.9|37.18|28.02|18.09|17|16.63|12.23|13.47|16|14.73|12.68|14.35|13.96|16.55|17.19|17.79|12.9|12.51|12.35|14.9|13.51|13.6|16.73|15.55|15|15.65|15.17|16.97|17.5|16.18|17.25|16.97|17.05|14.91|17.26|16.92|17.77|16.82|16|16.19|18|17.75|18.54|16.63|17.19|16.33|15.95|17.14|17.6|16.59|17.54|12.44|14|11.9||||||||||||||||11.8|12.6|10.29|12.4||
2025-07-04 11:23:33|amer_0838|EXF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|33.55|39|41.05|20.29|20.31|11.84|4.3|3.36|5.04|3.22|4.05|3.68|4.82|6.54|5.71|5.75|6.1|5.75|5.12|5.55|5.55|7.4|8.23|5.96|6.39|7.88|6.99|7.01|5.3|4.45|5.91|4.4|3.17|3.95|5.04|3.3|3.94|5.76|5.26|5.85|6.2|10.91|8.79|6.52|5.91|7.08|6.35|5.02|4.66|5.8|4.5|4.84|5.25|4.94|4.69|4.78|3.95|4.69|4.24|3.95|4.44|4.17|5.04|4.12|5.72|6.98|6.27|4.95|5.46|5.68|4.8|5.03|4.35|4.81|5.85|4.85|5.76|4.54|3.35|4.92|||||||||||||||||||||
2025-07-04 11:23:34|amer_0839|FEC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|19.75|17.13|19|21.505|19.21|19|13.4|12.54|13.6|12.8|9.46|7.59|3.92|2.91|||||||||||||||||8.14|7.14|5.81||
2025-07-04 11:23:37|amer_0840|GCM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|30|90|7.5|30|60|150|150|120|127.5|105|97.5|105|114.375|180|153.75|150|159.375|232.5|255|213.75|225|195|183.75|191.25|86.25|105||131.25|161.25|213.75|232.5|510|723.75|720|375|296.25|187.5|198.75|135|118.125|133.125|84.375|61.875|26.25|17.55|33|21|22.05|8.25|6.225|6.15|3.6|2.775|1.35|1.35|1.725|1.5|1.575|1.45|1.44|1.96|2.54|2.84|2.31|2.67|4.36|3.39|5.75|4.82|6.71|6.69|5.48|||||||||||||||||||||
2025-07-04 11:23:39|amer_0841|GS.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:23:39|amer_0842|GSV.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7||0.68|0.55|1.11|1.25|1.26|0.8|2.02|2.73|1.46|1.29|1.02|0.83|0.68|0.85|0.74|0.74|0.69|0.55|0.59|0.65|0.435|0.75|1.24|2.05|3.1|3.04|3.45|2.26|2.23|1.9|2.1|2.05|2.09|1.53|1.54|1.41|1.34|0.86|0.83|0.94|1.17|||||||||||||||||||||
2025-07-04 11:23:41|amer_0843|GSY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||33|34|27|17.6667|16.3333|14|13.6667|12|9.3333|12|12|9|6.6667|6.3333|5|2.5333|1.3333|2.3333|2.5333|2.7333|2.4667|3.6667|4.0667|4.5|4.3333|4.34|4.3667|5.3333|6|7.2|7.5333|8.8333|11.8333|13.4667|13.4667|17|14.75|15.5|16.05|16.72|16|17.5|19|18.65|20|18.75|16.49|17|9.75|10.25|8.11|9|8.9|7|8.85|11|8.99|8.9|8.56|7.35|6|7.35|6.75|6.26|7.58|10.41|9.3|13.69|15.4|16.49|18.48|24.5|21.66|22.69|20.3|16.63|22.25|19.39|17.85|20.46|24.49|30.53|31.79|25.94|35.22|38.14|42.16|52.2|40.31|45.15|49.29|54.19|67.99|62.61|51.2|69.72|||||||||||||||||174.03|164.56|149.47||
2025-07-04 11:23:44|amer_0844|HDI.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.75|4.25|4.84|4.61|6|7.65|8.32|8.36|10.43|12.24|10.35|11.56|13.39|14.59|17.4|17.98|16.25|15.91|19.35|17.42|16.81|19.36|20.07|19.06|19.24|18.87|17.06|12.14|12.66|11.92|11.75|15.73|14.96|13.9|21.7|||||||||||||||||||||
2025-07-04 11:23:46|amer_0845|HLF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.175|3.25|4.475|3.625|3.875|4.125|4.375|4.3|5.25|4.5|3|2.475|2|2.125|2.325|2.35|2.1|2|2.25|2.55|2.4|2.65|3.375|3.75|3.65|3.75|4.075|4.825|5.35|5.45|5.49|5.25|4.89|4.88|4.575|4.925|4.675|4.35|4.34|4.425|4.34|4.9|4.925|5|4.775|4.775|4.35|4.625|4|3.5|3.45|4.065|3.9|5.1|5.705|5.875|6.835|8.13|8|7.9|7.33|9.315|10.125|9.975|14.725|17.4|15.725|17.65|22.75|23|21.925|21.41|22|24.4|23.65|17.06|15.74|12.83|17.93|24.87|20.47|17.76|19.6|14.09|13.88|11.29|10.88|7.8|6.43|7.06|8.85|11.2|9.38|7.9|6.85|8.31|||||||||||||||||15.41|16.74|17.99||
2025-07-04 11:23:48|amer_0846|HOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|10.6|10.5|11.92|10.18|10.81|10.22|11.31|10.85|9.68|10.56|10.35|10.26|10.88|10.58|10.73|10.8|9.01|9.19|8.77|8.43|9.27|6.85|7.5|6.93|6.66|6.88|6.08|2.45|2.51|||||||||||||||||0.465|0.65|0.44||
2025-07-04 11:23:51|amer_0847|IBG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4071|10.1813|8.4803|8.0571|6.5922|9.1965|9.6116|11.2718|9.7581|11.1904|12.7774|15.4632|20.3463|17.099|18.7104|16.4805|10.7428|10.9463|10.9788|12.3624|13.4611|13.0216|10.1731|10.5963|11.9229|12.3054|12.0206|11.0358|10.1324|11.5974|9.7662|8.1873|5.8109|4.9726|1.9207|1.7498|0.7406|1.0336|1.4242|2.1648|1.9695|1.6684|1.8149|1.5789|2.35|3.49|4.26|5.95|6.17|6.4|7.05|6.64|7.89|8.27|6.7|5.17|4.55|4.75|5.29|5.01|5.55|5.7|4.55|6.32|||||||||||||||||||||
2025-07-04 11:23:52|amer_0848|INO.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.99|8.85|9.86|9.82|8.78|8.99|9.1|8.9|9.33|9.54|9.86|9.62|9.34|9.55|10.02|10.05|10.13|9.54|10.38|10.53|9.99|10.07|10.26|10.05|11.25|9.99|6.97|8.28|||||||||||||||||0.77|0.9|1||
2025-07-04 11:23:54|amer_0849|IPLP.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:23:55|amer_0850|JWEL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.6|25.05|25.89|20.83|19.54|19.22|23.99|25.81|25.97|31.5|39.01|||||||||||||||||36.28|29.62|35.77||
2025-07-04 11:23:56|amer_0851|KBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|20|20.65|21.85|23.9|29.05|29|31.6|35.25|33.09|36.3|39.36|38.13|40.11|44.2|51.86|53.49|47.49|51.47|49.58|41.72|44.36|36.71|44.48|38.75|39.71|40.47|37.46|34.72|39.68|35.3|37.82|38.96|38.61|40.18|44.49|29.39|32.71|||||||||||||||||38.15|33.88|34.62||
2025-07-04 11:23:58|amer_0852|KPT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|16.9|17.11|17.7|16.46|15.86|16.55|16.75|17.79|16.05|13.52|12.78|11.25|14.17|13.89|14.35|15.4|15.35|14.75|13.63|12.76|10.22|9.7|8.34|9.12|8.1|8.92|9.69|10.33|10.56|12|||||||||||||||||8.35|7.85|8.93||
2025-07-04 11:24:00|amer_0853|KWH.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:24:01|amer_0854|LAC.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|3.75|3.35|5.65|7.75|7.25|4.75|3.85|5.65|7.2|4.15|3.1|1.45|1.525|1.075|0.675|0.725|0.9|0.775|0.8|1.125|3.75|2.5|2.9|3.6|3.3|3.95|2.2125|1.425|1.875|4.35|4.65|4|5.9|4.9|6.35|13.56|8.8|6.87|6.12|5.1|4.84|5.56|4.39|3.86|5.53|5.5|8.88|||||||||||||||||5.61|3.84|3.67||
2025-07-04 11:24:03|amer_0855|LGO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6||7.8|||||1.5||3||15.3|12|11.1|10.5|6|6|6|4.8|7.8||1.8||1.5||1.8|0.8|2.6|5.3|5.5|3.6|2|2.6|3.7|2.2|1.6|1.4|1.4|2.1|2.4|3.1|4.9|7.8|4.8|5|4.2|6.8|5.5|0.55|0.75|0.95|1.6|1.8|2.25|1.7|1.6|3.2|4.15|3.8|3.15|2.85|3|2.45|2.35|1.85|2.3|1.9|2.1|2.1|2.8|2.85|3|2.1|1.25|0.9|0.59|0.165|0.185|0.61|0.51|0.52|0.495|0.485|0.9|1.04|1.23|1.84|2.7|3.79|2.22|1.73|1.35|0.97|0.89|0.94|1.12|||||||||||||||||2.91|2.48|1.78||
2025-07-04 11:24:06|amer_0856|MAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15|20.65|24|36.5|48.25|44|53.5|33|42.5|41.5|47.5|46.75|42.5|29.5|27.75|26.25|27.25|28.75|40.5|36|21.7|25.3|32.5|23.4|19.65|14.95|11.25|12.1|13.75|18.5|15.7|15.5|14.4|16.25|13.25|16|13.75|15.6|15|11.2|12.9|14.85|13|10.55|6.75|6.55|5.85|4.15|1.01|0.43|1.66|1.74|2.04|1.85|2.42|2.64|2.8|4.5|4.9|3.4|2.84|3.2|3.41|3.9|3.3|3.1|4.21|5.2|6.82|8.22|10.92|12|14.3|14.27|17.44|17.36|17.04|14.79|18|16.6|18.81|17.83|20.65|18.16|20.79|19.97|17.65|16.4|16.54|16.92|17.05|15.46|16.07|11.97|5.86|7.65|||||||||||||||||10.76|10.03|17.29||
2025-07-04 11:24:08|amer_0857|MENEF.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:24:09|amer_0858|MI.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|19.46|19.71|22.97|22.94|25.9|20|17.49|||||||||||||||||14.76|13.08|14.35||
2025-07-04 11:24:11|amer_0859|MPVD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3395|4.3882|2.1941|5.5097|4.4858|5.3147|4.437|2.6329|2.3209|2.6329|2.1454|2.7792|1.492|1.7065|0.6339|0.5949|0.5363|0.7314|0.9557|1.2677|0.5656|0.7411|0.7801|0.7314|1.3165|1.7358|0.6046|1.4042|1.9308|2.6134|1.8528|2.1454|1.7163|1.8821|2.6817|2.5647|3.3936|4.3785|3.7544|3.8422|4.5248|4.1932|5.6755|4.3687|4.0957|4.1445|4.0957|4.1737|1.1702|0.8289|1.3945|1.609|2.8182|2.0869|2.3306|3.5886|4.9148|4.8271|5.5097|4.8271|4.3492|4.1932|3.9202|4.2712|3.4766|3.8716|5.1655|5.7482|5.0864|5.6|4.9185|5.6494|5.1852|4.36|5.02|4.15|3.74|4.88|5.91|6.39|6.75|5.5|4.03|4.46|3.56|3.38|3.59|2.7|1.69|1.34|1.37|1.11|1.19|1.06|0.255|0.4|||||||||||||||||0.12|0.06|0.06||
2025-07-04 11:24:14|amer_0860|MRG.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|11|11.35|11.27|9.17|9.79|9.7|10.41|10.63|10.05|10.53|10.16|10.02|10.89|11.53|12.38|13.1|13.34|15.08|15.56|15.25|14.65|13.37|14.9|16.19|17.44|17.78|18.32|19.39|18.99|19.04|14.51|15.63|||||||||||||||||18.58|16.65|18.25||
2025-07-04 11:24:16|amer_0861|MRT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.2|7.95|8.1|7.35|8|8.75|8.65|8.56|8.4|8.95|8.35|9.1|9.02|8.55|8.66|8.45|8.7|9.1|8.9|9.9|8.65|9.13|9.7|10.26|10.84|10.94|10.81|11.27|10.34|10.8|12.77|15.2|14.72|12.88|12.8|12.1|14.1|13.1|9.45|8.3|10.04|11.78|11.73|12.51|13.2|13.5|14.22|14.26|15.74|15|15.16|16.21|16.66|17.36|17.94|18.98|18.69|15.99|16.32|16.6|17.13|18.85|18.44|17.67|17.11|14.19|14.22|14.23|14.96|15.8|13.9|15.6|14.85|14|13.8|13.3|13.23|12.41|11.15|12.48|12.15|11.29|11.75|12.62|5.08|4.75|||||||||||||||||5.5|5.5|5.95||
2025-07-04 11:24:18|amer_0862|NEO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|17.88|17.91|14.65|16.3|12.26|10.04|12.21|7.97|8.48|10.49|||||||||||||||||7.96|8|9.45||
2025-07-04 11:24:20|amer_0863|NEPT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.08|1|0.82|0.72|0.6|0.38|0.47|0.33|0.35|0.2|0.185|0.2|0.375|0.235|0.2|0.87|1.1|3|2.89|3.41|6.57|7.72|3.48|3.61|3.4|3.26|2.18|0.59|0.79|1.62|2.14|2.39|2.05|1.7|1.25|2|2.45|3.25|3.23|2.91|3.11|3|4.47|2.46|2.56|3.03|3.49|2.61|3.47|2.59|2.1|2.09|2.34|1.69|1.75|1.56|1.41|1.4|1.24|1.36|1.41|1.42|1.11|1.98|3.5|3.66|4.46|4.19|4.94|5.63|5.83|3.67|2.5|4.2|3.53|||||||||||||||||||||
2025-07-04 11:24:22|amer_0864|NOA.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|22.58|18.11|13.5|16.66|17.99|17.22|2.47|2.62|5.5|5.75|6.68|10.25|9.1|8.97|9.4|11.87|8.19|5.86|6.96|5.71|2.5|2.7|3.1|4.5|4.49|5.25|5.95|7.22|8.42|7.45|5.99|3.65|3.55|2.9|2.9|2.45|3.42|3.42|4.45|7.23|6.27|4.95|5.65|6.4|8.25|9.82|12.4|15.12|15.02|15.5|14.7|13.9|8.81|9.61|||||||||||||||||28.58|25.42|23.6||
2025-07-04 11:24:24|amer_0865|OSK.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|5.34|6.59|5.02|4.4|4|3|2|2.4|1.8|1.2|1.15|1.05|2.14|2.17|2.34|3.87|4.92|4.74|3.76|2.77|2.32|2.03|2.54|3.5|3.25|3.4|2.71|2.8|3.83|3.82|||||||||||||||||||||
2025-07-04 11:24:25|amer_0866|PBL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.27|10.95|10.25|8.74|10.5|10.7|9.68|8.75|8.86|7.5|7.51|6|6.65|4.85|5.1|4.35|3.1|2.95|2.5|2.45|2.25|2.18|2.04|1.8|1.72|1.94|2.05|2.15|2.26|2.62|3|3.26|3.65|4.16|5|5.02|6.44|7.4|6.98|7.5|8.55|8.21|8.15|8.22|8.1|10.49|13.95|16.7|20.95|21.65|20.74|21.79|23.42|22.5|21.56|19.74|17.56|15.11|18.5|||||||||||||||||25.25|26.02|20.63||
2025-07-04 11:24:27|amer_0867|PHO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.04|0.6|0.27|0.17|0.15|0.2|0.28|0.16|0.14|0.18|0.18|0.14|0.29|0.4|0.35|0.35|0.38|0.53|0.54|0.6|0.44|0.45|0.31|0.18|0.145|0.19|0.115|0.085|0.075|0.09|0.065|0.04|0.01|0.02|0.015|0.02|0.025|0.04|0.05|0.12|0.11|0.135|0.13|0.1|0.06|0.065|0.04|0.05|0.06|0.08|0.11|0.135|0.25|0.3|0.415|0.45|0.52|0.62|0.65|0.68|0.63|0.66|0.74|0.74|0.74|1.29|1.46|1.35|1.82|1.78|2.26|2.14|1.04|1.5|1.21|0.94|1.03|1.07|1.57|1.7|||||||||||||||||||||
2025-07-04 11:24:29|amer_0868|PIF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6180|5160|4440|4680|2580|970|630|530|670|500|460|520|550|390|310|180|170|140|40|20|10|12.77|9.5|9.35|7.33|8.19|15.18|15.83|15.97|16.37|16.82|16.51|19.84|17.93|12.03|10.18|11.86|13.3|13.87|11.82|15.25|13.76|14.17|||||||||||||||||13.42|12.09|12.1||
2025-07-04 11:24:31|amer_0869|PL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.63|12.32|10.56|10.75|9.45|8.5|9.05|3.95|6.38|||||||||||||||||||||
2025-07-04 11:24:32|amer_0870|PLC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.706|5.706|5.7544|5.2224|4.9807|4.8356|4.7389|5.3191|5.6093|5.4159|5.4449|7.75|7.5|7.35|7.6|7.31|7.45|7.6|7.85|7.96|9|8.7|9.25|9.01|8.99|8.67|9.5|11.9|12.25|12.95|12.5|12.7|11.35|12.65|15.05|16.31|16.5|20.43|18.15|20.47|23.51|25.265|27.8|20.89|25.35|28.25|25.33|29.6|26.64|22.66|28.37|||||||||||||||||||||
2025-07-04 11:24:34|amer_0871|PONY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:24:35|amer_0872|PSN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:24:35|amer_0873|PZA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|12.45|13.37|13.91|13.84|13.36|14|15.39|14.11|13.64|14.26|12.75|13.85|15.35|16.19|17.95|17.3|16.31|15.69|14.16|12.59|10.11|9.17|10.18|9.89|9.8|9.5|9.05|8.83|8.93|||||||||||||||||13.27|13.27|14.68||
2025-07-04 11:24:37|amer_0874|QTRH.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5|23.8|45.95|11.05|6.47|6.5|2.03|4.01|3.19|2.8|1.5|1.81|1.41|1.69|3.02|4.05|4.08|2.97|1.84|1.38|1.26|0.97|0.75|0.83|0.68|0.96|1.16|2.7|7.01|5.14|3.07|2.91|2.63|2.05|1.91|1.53|1.52|1.75|2.2|2.17|2.78|3.09|3.17|4.48|6.05|6.68|6.7|5.6|5.3|5|4.89|4.9|4.54|4.48|3.54|3.42|3.42|3.3|4.21|3.75|3.33|2.49|2.54|1.41|2.25|3.44|2.18|1.76|2.46|1.88|1.67|2.19|2.12|1.63|1.87|1.42|1.29|1.47|1.9|1.82|1.95|2.01|1.85|||||||||||||||||1.65|1.63|1.4||
2025-07-04 11:24:40|amer_0875|RAY.A.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.82|7.05|7.46|7.15|8.45|8.62|7.7|8.86|9.45|10.48|8.82|9.31|7.39|7.18|6|7.37|6.67|5.41|4.33|5.35|||||||||||||||||7.97|8.89|7.92||
2025-07-04 11:24:42|amer_0876|REAL.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|8.87|7.99|4.81|5.88|3.01|4.94|6.5|10.48|12.87|13.59|23.67|26.86|||||||||||||||||6.76|5.78|5.71||
2025-07-04 11:24:43|amer_0877|RME.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|11.99|14|3.01|4.86|4.5|6.6|8.33|9.2|8.6|8.25|8.99|10.9|10.39|9.35|8.95|10.6|10.66|10.58|10.82|12.24|14.12|11.25|11.8|12.98|11.17|11.12|10.3|8.76|9.19|6.85|6.615|6.06|7.17|8.91|9.37|10.79|9.95|11.4|12.79|12.5|11.31|10.42|9.34|8.73|8.69|6.51|6.37|6.1|4.35|5.8|||||||||||||||||||||
2025-07-04 11:24:44|amer_0878|ROOT.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.19|10.7|6.22|3.12|4.02|3.45|2.15|2.06|0.76|1.23|1.39||||||||||||||||2.14|2.15|2.4|2.9||
2025-07-04 11:24:46|amer_0879|SBB.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.25|0.25||0.2||||||||||0.2|0.16||||||0.06|0.05|0.2||0.18|0.17|0.25|0.96|1.95|1|0.9|1.38|0.96|0.61|0.65|0.89|1.5|1.27|1.34|1.52|3.14|2.85|1.77|2.2|1.96|1.57|0.95|0.38|0.61|0.83|0.92|1.05|1.09|1.73|3.37|4.79|6.5|6.08|4.39|4.02|3.75|2.34|3.24|2.85|1.93|1.37|1.4|0.6|0.97|0.65|0.8|0.42|0.39|0.385|0.32|0.58|0.93|1.64|1.2|1.05|1.43|1.94|2.2|2.21|1.71|1.64|1.37|1.37|1.43|1.15|1.89|1.64|1.84|1.95|2.63|||||||||||||||||||||
2025-07-04 11:24:48|amer_0880|SGY.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.18|0.18|0.23|0.26|0.475|0.5|0.675|0.625|0.73|2.11|1.9|1.7|1.6|1.3|1.075|1.4|1.695|2.3|3|3.18|4.5|5.25|5.75|7.5|8|6.78|7.075|6.5|6.925|7.55|7.06|5.13|4.77|3.98|3.39|2.5|2.85|4.24|4.15|1.95|1.61|1.84|2.35|2.91|3.91|5.94|5.25|7.05|8.95|9.23|9.36|8.82|9.87|7.72|7.89|5.5|3.43|5|5.65|6.28|6.24|6.81|8.26|6.08|3.42|4.19|2.48|2.73|1.93|2.35|2.34|2.82|2.65|2.56|1.94|2.01|1.94|2.66|2.33|1.66|1.4|1.29|1.12|0.97|0.86|0.3|0.305|||||||||||||||||5.7|5.37|5.32||
2025-07-04 11:24:51|amer_0881|SOT.UN.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|6.79|7.4|7.12|8.02|8.53|7.81|8.19|8.08|7.94|8.16|7.74|7.62|8.02|7.2|6.82|6.02|5.79|5.9|5.24|3.8|3.84|||||||||||||||||||||
2025-07-04 11:24:52|amer_0882|SOX.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:24:53|amer_0883|SVM.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|2.3333|2.6667|2.6|2.0667|1.1667|0.9333|1.5667|0.9667|0.5333|0.3667|0.6333|0.5|0.3|0.2333|0.3667|0.1667|0.1333|0.1|0.1|0.0667|0.0534|0.0266|0.04|0.0466|0.04|0.0834|0.4167|0.2667|0.3501|1.1634|1.4667|0.5333|0.3067|0.3|0.6167|0.56|1.22|1.2667|3.25|4.8333|4.4267|5.08|6.3367|6.0667|5.4833|8.28|10.25|8.06|3.75|1.36|2.73|3.22|3.74|7.74|6.85|6.97|7.76|12.31|12.4|10.19|8.72|7.54|7.76|5.88|5.73|5.52|3.83|2.8|3.94|2.73|2.83|2.05|2.01|1.78|1.66|1.5|0.94|0.83|1.02|2.48|3.64|3.3|5.12|3.94|3.76|3.28|3.23|3.77|3.5|2.62|3.49|2.8|5.92|6.46|4.74|5.86|10.09|||||||||||||||||4.6|5.12|5.4||
2025-07-04 11:24:55|amer_0884|TCW.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5333|0.5167|0.2834|0.7667|1.1834|1.0083|1.2167|2.1667|1.9583|2.1667|2.5|3.33|2.9583|2.1667|2.6083|3.3|2.8333|3.0167|3.5833|3.4333|3.4583|3.9833|5.5667|6.0417|7|8.6267|13.0833|13.05|19.225|23.6|27.43|26.01|23.76|20.85|23.5|25.3|18.83|17|17.39|21.25|22|7.75|5.98|9.01|10.57|12.7|13.75|11.98|14.5|19.74|22.63|21.35|21.55|17.41|17.1|12.3|12.65|11.87|14.6|14.08|14.32|12.47|14.09|15.6|15.96|9.27|4.9|3.86|1.47|0.8|1.4|1.53|2.18|3.33|5.23|4.2|3.43|4.68|3.15|3.2|3.07|1.34|1.39|1.28|0.97|0.94|0.95|0.83|1.11|||||||||||||||||4.89|4.54|4.29||
2025-07-04 11:24:58|amer_0885|TGO.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|6.5|5.9|5|4.8|3.75|3.72|5.17|4.75|5.14|4.02|5.1|5.65|7.89|9.85|10.74|10.78|10|10.45|9.6|9.42|8.5|10.13|6.95|6.92|6.73|5.85|5.29|5.27|5.65|6.19|6.2|4.9|5.25|4.51|5.5|5.2|4.5|3.9|4.75|4.4|4.25|5.24|5.68|7.3|10.2|10.41|11.94|9.2|8.95|7.85|5.36|6.75|||||||||||||||||1.26|1.4|1.14||
2025-07-04 11:25:00|amer_0886|TGOD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.66|3.3|3.99|3.51|3.36|0.74|0.435|0.435|0.36|||||||||||||||||||||
2025-07-04 11:25:02|amer_0887|TGZ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.3|11.4|10.5|12.65|10|10.25|12.05|7|3.55|3.6|2.35|5.65|3.1|4.2|2.7|3.5|3.75|2.85|2.475|2.8|4.9|5.65|4.2|4.95|3.01|3.45|2.49|3.69|5.46|3.72|3.35|4.33|3.21|5.53|5.58|6.92|10.58|15.17|||||||||||||||||||||
2025-07-04 11:25:03|amer_0888|TMD.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.3|9|6.3|14.55|11.4|9|19.5|62.1|34.5|61.2|49.2|57.3|52.8|40.8|43.5|40.5|38.4|18|16.5|31.2|41.1|52.5|75.3|44.7|55.2|51.6|42.9|33.6|24.6|23.4|20.7|12.15|15|10.575|4.35|12.6|12|7.05|2.57|2.65|5.16|3.53|2.58|0.95|0.5|0.455|0.99|||||||||||||||||||||
2025-07-04 11:25:04|amer_0889|TMR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|7.19|14.15|17.5|16.34|17.46|15.26|8.85|7.45|8.61|6.13|4.76|5.78|5.92|6.01|5.3|3.44|1.6|1.52|1.27|||||||||||||||||||||
2025-07-04 11:25:05|amer_0890|TNT.UN.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.2|5.88|5.78|5.98|6.34|6.5|6.35|6.04|6|5.9|5.32|5.09|5.8|6.35|6.3|6.3|6.24|6.3|6.64|6.42|6.78|6.75|6.07|6.48|6.57|6.92|7.27|7.14|5.62|6.07|||||||||||||||||11.52|8.38|8.92||
2025-07-04 11:25:07|amer_0891|TOT.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.95|1.7|1.3|0.82|1.2|1.15|1.15|1.66|2.54|2.1|1.64|1.6|2.15|1.72|1.88|2.2|2.7|3.55|4.5|5.68|5.41|5.35|6.24|9.44|8.56|13.5|15.4|17.1|17.88|17.29|12.1|11.29|11.9|8.69|5.51|8.07|9.28|7.8|4.5|3.36|4.51|4.18|4.45|9.1|8.05|8.71|11.99|16.33|13.69|13.31|17.21|18.46|14.58|14.26|13.85|14.9|14.23|16.14|19.08|20.25|21.3|22.25|18.7|14.16|15.55|14.98|13.55|12.9|12.61|12.68|13|14.25|13.95|12|15|14|12.23|12.2|9.72|9.62|9.48|6.12|5.59|5.18|1.85|2.32|||||||||||||||||11.68|10.1|10.35||
2025-07-04 11:25:10|amer_0892|TRL.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|9.55|9.7|9.8|10.24|9.5|9.6|7.71|5.39|5.52|4.46|3.81|1.79|2.5|3.165|2.4|1.9|1.89|1.3|1.14|||||||||||||||||||||
2025-07-04 11:25:11|amer_0893|TRZ.TO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|9.45|11.4|12.85|12.55|9.7|6.65|5.95|6.6|6.4|8|7.15|6.95|9.2|8.9|8.4|9.5|10.8|5.89|8|6.94|7.82|6.01|5.75|5.55|4.7|5.96|11.1|15.56|19.75|20.31|23.84|25.01|24.5|18.6|19.35|22.79|24|24.1|31.25|34.13|32.86|35.81|35|22.59|22.33|15.71|12.15|7.06|10.24|12.92|21.1|12.5|10.2|15.52|18.8|12.75|10.64|6.64|6.3|6.38|3.39|5.25|5.75|5.45|6.87|10.95|12.8|8.85|9.77|8.96|8.7|6.17|7.84|7.28|7.45|7.81|7.1|6.21|5.1|5.23|5.77|9.7|11|7.62|8.06|7.77|6.01|4.69|13.3|15.02|15.99|8.98|6.07|4.13||||||||||||||||1.72|1.95|1.44|2.77||
2025-07-04 11:25:14|amer_0894|TSU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.344|1.397|1.3793|1.1671|1.0433|0.9549|0.7073|0.6012|0.8842|1.8745|5.8356|9.2662|7.0735|10.4334|7.9576|10.6102|8.4174|2.5111|1.344|1.061|1.2379|1.2379|0.7958|0.8842|1.4324|0.9549|1.1671|2.7587|2.5818|2.405|9.0187|8.1345|8.0284|6.1893|4.9514|3.9965|2.4757|1.6976|1.4147|1.344|0.4775|1.4854|0.9195|0.4244|0.2829|0.1061||0.2122|0.2476|0.1592|0.0884|0.2122|0.7604|0.2476|0.0884|0.075|0.11|0.1|0.065|0.025|0.04|0.05|0.03|0.025|0.035|0.02|||||||||||||23.67|26.03|24.8|26.2|27.8|27.01|27.21|30.03|28.67|40|52.5|52|85.84|||||||||||||||||40.31|34.13|40.44||
2025-07-04 11:25:17|amer_0895|TWM.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.74|1.39|1.41|1.38|1.46|1.63|1.49|1.34|1.29|1.56|1.38|1.3|1.42|1.35|1.36|1.42|1.01|1.08|0.91|0.71|0.85|||||||||||||||||0.14|0.2|0.2||
2025-07-04 11:25:19|amer_0896|USA.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|12.6|9|8.4|8.76|6.6|7.2|4.92|3.12|3.6|6.12|5.76|6.12|7.2|15.6|28.2|29.4|18.6|12.48|8.76|7.68|6|4.44|11.28|15.12|14.16|19.68|22.08|21.84|14.04|16.68|16.8|14.64|10.8|4.56|3.72|4.62|6.12|8.04|8.28|8.4|8.88|13.32|12|15.72|28.2|20.76|25.68|10.32|9.6|11.88|9|5.7|4.86|2.28|4.74|3.36|3.96|2.76|2.22|3|1.86|1.8|1.56|3.66|4.14|3|4.13|4.05|4.88|4.59|4.65|4.5|2.93|1.82|2.36|2.27|4.09|3.46|4.22|3.4|3.62|||||||||||||||||0.6|0.68|0.84||
2025-07-04 11:25:22|amer_0897|VFF.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|10.67|6.76|5.65|6.9|6.8|7.75|6.41|5.5|3.65|3|2.6|3.05|3.38|2.85|2.6|2.35|2.85|2.5|1.2|1|0.9|0.5|0.6|0.64|1.31|1.2|1.22|1.38|1.24|1.25|1.27|1.32|1.05|0.65|0.71|0.9|0.86|0.98|1.22|1.4|1.48|1.2|1|0.92|0.95|0.83|0.84|0.87|1.65|1.29|1.32|1.75|1.72|1.92|5.95|7.37|5.73|6.38|5.56|12.99|17.13|15.64|8.83|6.28|7.29|6.57|||||||||||||||||||||
2025-07-04 11:25:24|amer_0898|VLE.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.85|1.5|2||4.35|5|7.1|7|3.3||2.1|3|5.2|5.5|6.2|7.9|5.9|1.9|1.8|2.25|1.55|2||4.25|3.05|3.75|3.7|3.55|2.2|1.64|2.32|1.35|1.37|0.92|0.99|0.55|0.48|0.35|0.46|0.65|0.41|0.4|0.68|0.66|0.435|0.47|0.77|0.96|1.01|0.89|0.87|0.79|0.55|2.01|5.8|4.54|3.22|3.68|2.95|2.25|2.39|0.94|0.37|0.3|0.36|||||||||||||||||6.22|7.18|6.6||
2025-07-04 11:25:26|amer_0899|VMD.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|4.5|6.13|5.25|6.4|9.76|8.5|8.08|6.7|11.67|14.72|||||||||||||||||||||
2025-07-04 11:25:27|amer_0900|VNR.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:28|amer_0901|WDO.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|3.95|3.7|3.65|3.5|3.5|3.45|3|4|3.6|3.35|2.15|2.5|2.2|2.5|1.61|1.15|1.05|1.38|1.01|1.3|1.96|2.71|2.9|3.05|3|2.9|2.86|4.35|3.19|2.75|2.15|2.35|1.4|0.9|1.25|0.94|2.4|2.12|2.05|1.82|1.89|1.41|1.21|1.44|1.55|1.28|0.93|0.48|1.38|1.8|1.9|2.62|2.17|2.3|2.37|2.86|2.72|2.75|2.63|2.08|2.36|1|1.01|0.87|0.77|0.49|0.65|0.57|0.84|0.84|0.82|0.91|1.27|1.11|1|1.11|1.48|1.64|2.33|2.57|3.72|3.11|2.44|1.83|1.91|2.01|3.28|3.67|4.89|4.42|7.65|8.58|9.79|12.74|14.85|||||||||||||||||12.23|14.53|18.23||
2025-07-04 11:25:31|amer_0902|WPRT.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.495|80.5|46.2|56.525|47.25|38.5|42.875|25.025|17.395|24.85|26.425|13.475|10.08|5.88|5.04|6.09|4.725|6.405|7.35|5.95|5.46|7.35|5.18|3.92|3.745|3.5|3.815|4.13|4.13|5.635|6.475|6.09|8.75|10.85|14|12.61|4.87|5.11|5.76|11.22|13.03|15|15.57|17.81|18.29|18.32|23.39|24.21|28.51|42.75|26.88|34.51|25.1|30.04|30.32|28.2|23.26|18.2|16.03|15.69|6.49|6.9|6.68|4.57|3.38|2.47|2.73|1.79|1.66|1.41|2.24|3.05|3.79|3.74|3.61|3.68|2.78|1.88|3.76|3.71|3.25|3.25|1.77|2.37|||||||||||||||||6.5|6.11|4.02||
2025-07-04 11:25:33|amer_0903|XAU.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4323|4.9247|4.8262|5.1217|4.4815|3.3094|3.3488|3.1124|3.7329|6.3824|3.7723|3.0336|2.6692|2.04|1.6|1.84|2.15|1.85|1.77|2.36|3.09|||||||||||||||||8.28|8.12|8.28||
2025-07-04 11:25:35|amer_0904|XTC.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2167|3.4834|4.0834|4.4667|5.3333|5.3333|5.375|5.05|4.55|3.6|3.95|4|4.5|4.7|3.5|3.25|3.75|3.75|2.375|2.75|3|2.95|4.625|6.2|5.875|5.875|7.25|6.35|7.25|5.85|6.1|6.4|7.4|7.25|6.25|4.2|4.25|4|4.25|3.65|3.85|4|3.87|4.05|4.52|3.83|3.35|3.51|2.3|1.9|1.2|1.1|1.98|1.89|2.68|2.75|3.29|3.34|4|4.35|3.37|3.3|4.45|4.97|4.8|5|5.78|5.86|6.6|7.36|8.94|10.3|11.1|11.22|15.58|14.73|15.03|14.13|13.26|12.54|12.24|10.49|11.54|11.22|9.67|10.33|9.49|9.7|9.86|10.02|9.61|8.55|7.5|8.55|7.26|6.31|7.29|||||||||||||||||8.28|6.31|6.74||
2025-07-04 11:25:38|amer_0905|Y.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|11.4|11.86|16.98|25.4|20.19|17.11|19.75|15.93|19.33|17.27|16.72|18.77|19.62|18.71|18.35|9.69|4.71|7.5|6.89|7.12|9.31|10|5.83|5.94|8|8.26|9.24|9.94|9.49|11.45|||||||||||||||||11.17|10.95|10.82||
2025-07-04 11:25:40|amer_0906|CNNX.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:40|amer_0907|CURA.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:41|amer_0908|CWEB.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:42|amer_0909|FIRE.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||675|855|605|480|245|110|110|65|15|20|25|50|20|15|35|14|8.5|5|6|5.5|5|3.5|5|2.5|4.5|2.5|4|4.25|7.5|9|9.75|9.75|7.5|23.5|16.5|10.5|10|9.25|11.75|25|13.5|16|16|22|18.5|17|15.5|11.5|5.75|2|2.25|3|2.5|0.75|1.5|2|3.25|3.25|4.25|||||||||||||0.525|0.27|0.42|0.23|0.21|0.155|0.22|0.43|0.375|0.67|1.59|1.69|1.5|1.14|1.56|1.76|1.8|1.84|1.52|1.97|1.86|1.35|0.7|0.31|0.29|0.17|||||||||||||||||||||
2025-07-04 11:25:44|amer_0910|HMMJ.TO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|13.35|17.95|17.77|21.68|17.33|21.79|20.1|13.93|9.06|7.86|7.855|6.58|||||||||||||||||10.12|8.33|6.69||
2025-07-04 11:25:45|amer_0911|HUGE.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:46|amer_0912|LABS.V|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:47|amer_0913|OILS.CN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:47|amer_0916|HYG.TO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 11:25:48|pink_usa_0000|EDCFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.4||0.6|||0.6848||||1.0598|||0.624|0.25|||0.2|||||||||||||||||0.91||||||0.23|0.18|0.18|0.18|0.18|0.15|0.07|0.07|||||||||||||||||0.22|0.32|0.32||
2025-07-04 11:25:51|pink_usa_0001|CMWAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49||50.5|43.05|46.75|54.15|54.15|51.95|49.8|53.5|49.13|56.4|62.74|67.92|66.26|65.26|70.41|67.88|76.07|75.76|69.18|71.72|65.1|54.6|57.45|51.8|56.92|53.89|58.42|66.29|59.175|59.5|61.43|58.91|53.12|52.36|52.385|52.59|53.75|51.98|54.835|56.215|40.66|50.46|||||||||||||||||103.4|98|114.04||
2025-07-04 11:25:54|pink_usa_0002|WEBNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1919|14.8652|19.3894|21.8752|22.8695|17.5499|19.5883|20.0854|23.138|22.7701|21.5272|19.7672|22.0442|19.7374|25.4051|25.8489|30.3767|28.6665|28.0301|29.442|30.1082|31.6197|32.3654|27.7915|28.9946|24.3214|22.3525|23.025|20.75|20.69|22.2|22.8|25.51|22.5|25.59|24.1|24.2052|20.98|20.9|18.52|18.94|19.39|19|17.07|16.9|10.15|12.96|||||||||||||||||22|19.255|20.2||
2025-07-04 11:25:57|pink_usa_0003|MQBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.409|26.606|42.3788|46.587|44.8274|36.4746|35.2026|35.722|40.1316|37.1|29.309|26.3092|30.2418|27.5897|29.468|36.411|42.082|44.1702|41.976|53.265|49.65|55.61|54.49|49.88|55.8|62.13|52.73|59.7|47.09|53.72|60.3|62.57|67.16|66.435|69.2|76.167|80.43|86.54|91.39|83.115|90.95|83.195|82.59|93.52|92.205|74.41|93.37|||||||||||||||||151.55|140.49|138.11||
2025-07-04 11:26:01|pink_usa_0004|MCQEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|24.75||||46.25|34.5|33.65|38.1|35.8|24||29.1|26.35|27.25|32.8|39.75|42.5||49.55|50.75|56.45|53.3||51.25||47.29|58.6||51.45|58.6|||68.26|71|75.4|80.8|86.45|91|85.6552|90.3|83.5|81.8|94.5|100|68.875|92.45|||||||||||||||||156.133|149|138.09||
2025-07-04 11:26:04|pink_usa_0005|ASXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.07|30.43|28.7|33.76|28.93|31.16|30.73|37.37|36.24|31.8|34.67|34.26|33.783|34.497|30.95|34.05|31.61|28.63|30.11|30.095|32.04|39.38|36.21|39|38.56||41.67|45.61|45.82|50.1|44.16|49.18|53|56.44|54.51|50.8|58.74|63.38|||||||||||||||||43.179|42.0586|45.78||
2025-07-04 11:26:06|pink_usa_0006|QUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6294|2.098|2.0447|2.7955|2.737|2.2364|2.2897|2.3429|2.1512|2.5027|2.9286|2.4526|2.6092|2.7157|2.9712|2.7157|2.5772|2.6624|3.1416|2.6411|2.8328|4.2066|4.2599|4.6858|4.7923|5.3781||3.5144||1.7252|1.3312|1.4696|2.2897|2.6624|2.6837|2.1832|2.2897|2.7476|2.6731|2.3429|1.6826|1.7039|1.8211|1.5548|1.2673|1.4696|1.7785|1.5442|1.31|1.2141|1.2034|1.229|1.2673|1.6613|2.2789|2.9606|2.7263|2.704|2.812|2.47|2.69|2.2|2.72|3.5|4.5|4.28|4.21|4.78|4.98|4.05|4.05|3.72|4.02|4.79|3.76|2.65|2.66|||||||||||||||||5.395|5.89|6.7825||
2025-07-04 11:26:09|pink_usa_0007|QABSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7879|||16.1616|14.1258||13.915|11.33|13.825|12.13|13.425|19.25|22.335|22.4|21.795|24.07|24.465|19.8|19.61|17.83|21.01|24.835|19.29|13.33|13.7|||||||||||||||||28.7432|29.64|34.228||
2025-07-04 11:26:11|pink_usa_0008|WOLWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|19.65|23|26|22.75|22.25|25.8587|26.45|26.95|28.81|26.4|24.4|27.15|26.3|30.4|30.0279|35.6|31.9|30.05|30.85|32.6|34.86|34.39|26.57|23.966|21.61|19.34|17.36|16.07|16.37|18.89|17|20.04|19.45|20.435|19.805|21.61|21.9|20.6|20.23|21.295|23.72|24.39|26.86|27.42|23.42|28.12|||||||||||||||||18.9|19.675|20.3||
2025-07-04 11:26:13|pink_usa_0009|GMGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||4.05||4.22|||||4.83|4.408|||5.19|5.89|4.64|6.02||6.35|6.692|6.42|||7.5326|9.21|9.3|10.365|9.85|10.72|10.237|13.351|||||||||||||||||22.25|19.815|20.96||
2025-07-04 11:26:15|pink_usa_0010|RMSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.45|12.5|15.2|17.9||||||25.83|27.2288||33.45|32.45|35.6|44.15|44|47.64|45.65|||41.43|44.48|46.307|52.27|58.39||53.85|52.27|58.505|52.58|53.11|46.2401|41.895|39.72|41.56|44.6|45.945|48.891|51.37|43.83|44.511|||||||||||||||||24.28|21.38|22||
2025-07-04 11:26:17|pink_usa_0011|RMYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|13.68|||11.6|10.59||10.65|10.65|12.56|13.21|12.93|10.49|11.18|||||||||||||||||6.85|5.56|5.33||
2025-07-04 11:26:19|pink_usa_0012|SKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.45|12.0765|12.97|13.58|13.22|13.67|14.05|14.91|15.54|16.33|16.51|14.84|15.22|15.42|14.53|14.63|12.91|15.73|17.205|16.09|16.89|17.26|17.32|16.885|18.99|18.1|18.83|16.635|17.565|18.15|19.3699|20.44|19.52|19.063|24.55|||||||||||||||||18.448|17.01|17.3||
2025-07-04 11:26:21|pink_usa_0013|SKHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|9.4|10.5|12.9|12.15|8.35|9.65|10.44|11.96|12.96|12.86|11.26|13.11|12.18|13.75|14|13.61|13.96|14.22|15.77|14.92|16.24|16.49|14.62|15.07|15.76|13.98|14.37|12.68|15.3|17.44|15.8|16.16|16.68|17.3|15.85||17.82|19.36|15.23|17.3|18.05|18.85|20.14|20.497|18.77|24.28|||||||||||||||||17.95|16.5|16.425||
2025-07-04 11:26:24|pink_usa_0014|BXBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|12.5|11.92|12.75|11.25|10.3|12.99|13.9|15.43|14.57|14.8|15.7|12.71|14.15|15.15|17.83|17.46|15.33|17.49|16.785|17.87|17.39|16.525|16.59|17.535|13.835|16.08|16.68|18.48|18.84|17.82|14.245|15.705|14.755|15.455|14.91|13.66|15.815|15.035|16.625|16.74|14.92|16.99|16.3|15.12|16|||||||||||||||||24.96|26.13|30.02||
2025-07-04 11:26:26|pink_usa_0015|BMBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8331|4.207|5.6655||||||||||||6.376|||8.5543||8.3117|||||8.3|8.75||7.43|8||9.2||||7.5||||7.3225|7.44|7|8.55|7.6003|8.5125|8.42|7.4|8.1|||||||||||||||||13.116|12.486|14.566||
2025-07-04 11:26:28|pink_usa_0016|APAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4477|1.5651|1.7216||2.2914|2.2225|2.5525|2.9346|3.185|3.4824|3.2867|3.5919|4.0302|3.9049|3.9128|4.5466|4.9144|4.8753|4.2414|4.3839|4.6484|5.0048|5.6735|5.247|6.8157|6.9736|5.7483|6.4357|6.2763|6.1866|7.1729|5.6088|6.3759|6.9736|6.9238|6.864|6.4755|6.603|7.12|6.5|6.95|6.94|7.25|7.39|7.225|7.67|7.75|||||||||||||||||4.498|4.16|5.506||
2025-07-04 11:26:30|pink_usa_0017|LLESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|5.3|7.65|8.3|8.79|5.87|5.96|7.25|8.91|9.29|8.31|7.13|8|7.05|8.5|8.82|10.7|9.64|8.42|10.22|10.07|12.33|13.41|13.31|13.49|12.82|10.43|9.09|9.62|9.57|10.38|10.08|11.48|12.215|13.36|12.105|14.38|14.49|15.1|9.44|8.95|9.73|11.72|13.2|11.015|8.34|8.1|||||||||||||||||4.445|3.99|3.75||
2025-07-04 11:26:33|pink_usa_0018|CCLAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.1875|2|2.3|2.1875|2.6875|2.5|2.79|2.6|3.05|3.4|3.425|2.775|3.425|3.65|3.825|4.4|5.25|5.075|5.05|5.95|6.325|5.8|6.475|5.75|5.225||||6.075|8.075|7.6|9.22|9.275|7.675|6.95|6.025|5.925|6.65|8.075|9.825|9.92|9.82|10.385|10.81|11.35|12.56|12.245|11.57|12.86|12.555|14.47|14.25|14.775|12.355|11.05|11.28|10.21|8.925|9.07|7.805|8.3601|7.92|6.255|6.81|5.88|6.39|7.415|7|7.985|7.04|6.65|6.12|6.96|6.515|6.89|7.4|5.99|6.68|7.275|7.74|7.51|5.87|6.4|||||||||||||||||||||
2025-07-04 11:26:35|pink_usa_0019|CHEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|38.15|40.6|42.7|40.6|26.63|32.58|30.72|35.15|39.27|36.44|31.93|25.72|26.7|26.06|27.93|33.635|29.555|35.35|34.059|30.26|33.872|37.17|43.42|53.56|44.09|50|54.24|61.9|69.72|70.595|74.18|79.66|61.86|60.3701|69.63|70.52|76.45|70.5|62.67|71.93|||||||||||||||||99.6946|80.82|86.99||
2025-07-04 11:26:37|pink_usa_0020|BOALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||21.25|19.875|19.5|18.813|21.25|20.375|19.5|19.75|21.375|24.5|24|20.25|19.125|15.5|11|11.25|11.875|14.125|12.75|12|11.25|||3.75|4.6||6.5|6.5|8.5|8.5|9.7|9.3|10.15|12.05|14.1|14.7|19.25|16.25|19.8|22.25|20.95|17.25|22.93|22.75|24.75|||22.65||27.95|25|23.65|22.65||22.25|10.2|7.85|13|18.25|20.75|18.85|16.785|15.5|17.35|21.7|18.6|16.01|13.24||14.05|14.32|16.58|20.22|17.85|15.21|18.35|19.67|19.97|20.62|16.5|18.77|19.25|19|16.19|16.6|19.06|21.1|17.5|18.58|20.37|21.43|23.29|24.5|18.52|20.6|15.14|13.74|14.13|11.4615|13.32|12.54|7.17|11.19|||||||||||||||||||||
2025-07-04 11:26:39|pink_usa_0021|ARLUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.32|2.8|4|3.75|3.9|3.7|2.95|3.5||2.8|2.35|2.26|2.78|2.78|2.78|2.859|3.799|4.02|4|4.38|4.39|4.86|5.166|5.71|5.45|6.6395|5.9455|6.91|7.31|8.82|11.5|10.99|12.69|15.74|16.93|17.8|18.2268|23.87|23.12|18.55|18.31|19.99|19.71|22.84|21.87|17.9|21|||||||||||||||||41.79|45.735|37.25||
2025-07-04 11:26:42|pink_usa_0022|IAUGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4713|18.4939|17.9816|13.9857|15.7275|19.5799|18.6475|19.1598|||15.6352|16.5984|20.3484|23.75|30.1742|27.1209|26.4754|28.7807|25.041|27.3463|30.3996|27.9816|24.0061|22.6537|19.498|20.6455|20.1434|21.9057|22.4693|21.0656|23.9652|24.1701|25.9221|27.7561|28.4016|31.4447|28.2787|26.17|27.37|27.7|26.25|27.25|21.03|20.56|17.67|||||||||||||||||27.7845|23.23|27||
2025-07-04 11:26:44|pink_usa_0023|CAHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2508|1.6261||1.6261|1.2687||1.8762||1.5546|1.6886|1.1883|0.7014|0.7952|0.6254|0.6656||0.6442||0.6343|0.8488|0.6454|0.8055|1.2306|1.5139|1.73|1.43|1.73|1.81|1.99|1.82|2.27|2.42|2.02|2.23|2.68|2.61|3.49|2.64|2.9|4.015|4.042|||||||||||||||||3.16|3.6|5.7||
2025-07-04 11:26:46|pink_usa_0024|CHPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1472|0.109|||0.12|0.1187|0.14|0.193|0.355|0.7367|0.673|0.7628|1.15|1.03|1.0742|0.97|0.877|1.29|2.15|1.5373|1.446|1.4|1.6774|2.3|||||||||||||||||||||
2025-07-04 11:26:47|pink_usa_0025|ALMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.27|||0.175|0.14|0.135||0.145||0.38|0.48|1.2|1.05|1.56|2.32|2.27|2.06||2.26|2.74|2.22|3.6||3.41|3.2|4.42|7.1|6.21|6.2699|6.482|6.95|10.22|15.48|15.04|21.17|15.09|24.266|21.3|25.31|23.195|19.745|24.15|26.93|||||||||||||||||||||
2025-07-04 11:26:49|pink_usa_0026|SFDPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1341|0.9233|1.0903|1.0538|1.124|1.3047|1.405||1.4652|1.4151|1.5957|1.6559|1.6966|1.6359|1.5255|1.4753|1.4753|1.6258|1.7865|1.6359|1.676|1.4853|1.3247||1.28|1.58|1.94|1.59|1.87|2.0004|1.95|1.97|1.85|1.72|||1.63|1.57|1.564|1.394||1.35|1.54|||||||||||||||||||||
2025-07-04 11:26:50|pink_usa_0027|WHITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|5.65|6.38|6.7|6|6.9|5.4|5.9|4.15||3.05|3|2.11|1.7|1.42|1.63|1.41|1.76|1.0785|1.23|1.08|0.84|0.749|0.335|0.505|1.37|2.1|2.2|1.83|2.7|2.77|3.451|3.845||3.21|3.27|2.91|2.575|2.15|1.675|1.15|0.9435|||||||||||||||||4.3|3.595|3.5||
2025-07-04 11:26:52|pink_usa_0028|NNCSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69||||||0.53||||0.685|0.7|0.79|0.89|1.44|1.45|1|1.15|1.46|1.82|2.23|2.56|2||1.8|2.24|2.23|2.005|2.67|2.08|3.0103|3.11|4.5|4.62|4.49|4.7|4.2564|||||||||||||||||2.3|2.3|2.85||
2025-07-04 11:26:54|pink_usa_0029|RIDYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31||0.99|1.2||||1.07|0.755|0.7|0.79|0.73|0.8|0.7|||0.86||||||||1.04|||||||0.955|0.91|0.71|0.755|0.54|0.455|0.5105|||||||||||||||||1.34|1.7|1.5364||
2025-07-04 11:26:56|pink_usa_0030|DXSPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78||||0.83|1.02|0.87|0.94|||1.05|0.89|0.9535|0.93|1.06|1.12|6.04|6.21|6.08|5.53|5.61|5.45|6.36|7.41|6.74|7.185|7.615|7.54|7.46|7.25|7.515|7.72|7.88|7.7|9.22|8.625|8.07|8.9|5.8|6.17|||||||||||||||||||||
2025-07-04 11:26:58|pink_usa_0031|KSKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6676|4.3825|5.1447|8.0505|7.7646|6.669|8.2013|8.9555|9.4033|7.9076|8.584|6.0974|7.8123|4.9541|4.192|4.5254||1.3624|2.0483||1.0004|0.75|0.859||0.31||0.38|0.45||0.55||0.152|0.182||0.21|0.352||0.21|||0.13|0.189|0.2487|0.2886|0.35|0.243|0.46|||||||||||||||||0.9453|0.8447|1.336||
2025-07-04 11:27:00|pink_usa_0032|AGLDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.12|0.11|0.12|0.104|0.08|0.1|0.05|0.04|0.05|0.03|0.05|0.045|0.069|0.09|0.217|||||||||||||||||0.0207|0.0284|0.0302||
2025-07-04 11:27:03|pink_usa_0033|OROCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6432|1.7826|1.7428|2.8881|2.8084|2.3503|1.5964|1.4938|1.9519|1.206|1.8902|1.6731|1.5137|1.4341|1.7727|1.937|1.942|1.9818|2.8462|2.181|1.932|2.0495|1.1751|1.0955|1.6328|2.9279|2.8383|3.3377|2.723|2.7287|2.6789|4.6508|5.1|4.3614|3.2786|2.9653|2.6783|2.3|1.68|1.72|1.8604|1.63|2.053|||||||||||||||||||||
2025-07-04 11:27:04|pink_usa_0034|DMZPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|17.6|18.48|15.89|18|21.5|17.4|14.7|13.45|14.93|18.35|18.97|20.73|32.06|||||||||||||||||11.46|9|7.76||
2025-07-04 11:27:06|pink_usa_0035|QRNNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||3.21|4.15||3.45|3.7914|3.95|4.15|4.02|4.45|4.612|4.56|4.52|4.03|3.73|3.93|3.55|3.95|2.75|3.3|3.74|3.58|4.066|4.08|3.97||3.59|3.21|3.15|3.04|3.315|3.45|3.95|3.93|3.62|3.04|3.25|||||||||||||||||2.03|2.45|1.9||
2025-07-04 11:27:08|pink_usa_0036|ASAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.21|1.23|1.3|1.18|1.23|1.41|1.41|1.68|1.59|1.39|1.37|1.51|1.22|1.45|1.36|1.36|1.11|1.02|1.11|1.14|1.15|1.13|1.32|1.254|1.28|0.925|1.03|0.845|1.23|1.33|1.35|1.1|1.43|1.21|0.94|0.9|0.9452|0.9991|0.87|0.67|0.8419|0.7349|0.72|0.85|0.7|0.721|||||||||||||||||0.9068|0.93|0.9255||
2025-07-04 11:27:10|pink_usa_0037|BKQNY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|||22.85|20.71||24.02|22.04|19.02|20.89|19.47|18.35|18.72|18.09|15.91|16.44|17.97|17.95|19.4099|21.05|19.8388|15.79|16.25|13.66|14.99|12.83|12.57|12.33|10.09|5.47|8.48|9.425||||||||||||||||9.365|8.059|8.15|10.2||
2025-07-04 11:27:13|pink_usa_0038|SSLZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|5.15|4.045|5.09|4.69|4.69|5.63|4.94|3.64|4|||||||||||||||||4.35|4.09|4.19||
2025-07-04 11:27:15|pink_usa_0039|STOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2032|11.7702|11.6633|10.7285|8.3691|11.2894|10.5504|12.5626|13.9782|11.1291|12.0818|13.9693|10.7552|10.1587|10.0608|12.0729|10.9956|11.6278|11.8236|10.9217|11.8414|12.429|9.0636|5.6002|5.5735|3.3655|2.8|2.22|3.07|3.55|2.79|3|2.665|2.8312|3.57|3.88|4.38|4.9|4.033|4.806|4.72|4.707|5.54|4.7401|3.432|4.04|||||||||||||||||4.5|3.7|4.1||
2025-07-04 11:27:18|pink_usa_0040|ANZBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.6|3.975|4.45|4.9|4.8|5.25|6.525|6.175|6.85|7.2626|6.8|6.9126|7.0626|4.8876|6.6126|6.425|7.325|6.5626|7.15|6.2|6.95|7.5126|7.8|8.08|7.78|8.9|8.826|9.52|11.05|10.424|10.444|10.016|12.1|11.4|12.22|13.946|12.93|13.01|15.54|16.982|16.27|16.74|17.61|19.046|20.114|20.806|22.522|23.212|23.976|24|25.35|21.292|20.75|14.2674|9.86|8.49|12.67|17.91|20.25|20.721|19.07|20.22|21.92|24.7|23.57|21.91|21|23.38|20.35|25.74|25.51|29.3|26.19|26.16|29.03|28.83|31.21|31.09|27.1499|27.6|25.36|19.72|19.71|16.03|18.275|20.09|21.07|23.65|20.72|23.45|21.57|22.42|20.625|21.24|19.745|19.895|19.32|17.95|16.8|16.02|11.84|13.45|||||||||||||||||||||
2025-07-04 11:27:20|pink_usa_0041|ANEWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|11.65|17.5|20.15|19.78|17.85|20.85|22.14|24.5|22.83|21.64|19.4|23.41|20.5|25.65|24.8684|29.065|26.37|26.38|29.05|28.6|31.12|30.4|27.7|27.5|25.52|20.38|19.82|16.46|17.69|19.71|20.45|21.9|21.47|23.02|22.08|22.39|21.355|20.88|18.5142|19.5|19.235|17.95|16.62|17.67|11.76|13.08|||||||||||||||||||||
2025-07-04 11:27:22|pink_usa_0042|NAUBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4118|15.9043|22.1323|24.3579|20.3938|19.5341|19.9162|22.8773|25.4564|28.1788|21.7311|21.4254|23.6415|20.5371|24.9788|23.4027|29.7549|26.5071|27.6056|30.6432|29.3728|29.1817|30.4235|26.9752|28.131|25.6574|20.2482|19.0912|18.37|19.63|21.42|21.38|23.74|22.29|23.89|22.29|23.7389|20.18|20.27|17.6|17.32|18.11|18.05|20.04|17.3|10.55|12.5|||||||||||||||||25.23|22.41|19.88||
2025-07-04 11:27:24|pink_usa_0043|NABZY|price_second_month|0||||||||||||||||||||||12.75|14.375|12.8125|12.25|12.0625|13.25|12.0625|12.4375|13.5|11.1875|12|12.5|13.5|15|14.125|15.125|13.4375|12.6875|14.25|17.125|19.1875|19.75|21.6875|21.9375|20.5|20.5|20.125|21.25|21.5625|22.0625|24|23.375|24.625|31.0625|31.375|35.75|34.6875|33.344|35|34.469|30.4065|37.3125|41.4375|40.375|37.9375|36.219|33.094|37.1875|37.25|38.6565|39.275|41.175|44.32|41.475|46.05|51.425|47.87|45.9|44.245|54.225|50.55|52.575|59.9|53.505|47.07|54.255|57.1|59.45|59.2|59.85|67.805|66.725|69.175|76.965|79.365|87.785|82.325|85|69.83|15.425|10.445|6.5|5.65|8.85|11.925|13.075|11.5|10.39|10.375|11.16|13.18|14.16|12.82|12.385|12.555|11.4|13.09|12.736|15.4|14.325|14.3875|15.735|15.49|15.57|16.45|13.85|14.845|13.18|10.98|10.58|8.93|9.715|10.2|10.72|12.28|11.125|12.055|11.18|11.71|10.09|10.225|9.085|8.93|9.16|9.255|8.77|8.12|5.87|6.575|||||||||||||||||12.9|10.98|12.33||
2025-07-04 11:27:27|pink_usa_0044|BHPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.1769|4.3324|4.9904|4.442|4.5408|5.2646|4.6913|4.0317|5.3454|5.5266|4.4847|5.0283|4.53|4.9649|6.2967|7.0759|8.6523|7.2933|8.5164|9.9932|0.906|11.0079|13.59|13.8618|17.5764||||18.6183|23.3296|28.6297|33.0645|33.1733|40.7701|30.0023|15.402|16.9875|24.145|28.8109|33.3409|33.2706|29.1914|30.906|39.4587|41.7259|41.4224|35.6965|30.0589|34.7157|28.0091|31.4745|32.3896|34.2469|29.9352|29.1642|31.1959|32.3533|31.6919|31.2389|25.2593|23.7237|22.97|18.21|14.3325|11.4|14.0175|16.43|19.365|20.34|18.44|21.3636|20.62|23.5275|24|24.7977|22.04|26.595|25.83|23.9087|25.7497|25.25|23.4175|27.675|||||||||||||||||27.768|24.27|25.042||
2025-07-04 11:27:29|pink_usa_0045|NCMGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|17.75|17.05|15.2|20.85||18.3|20.1|29.14|34||||22.2|25.3|24.45|34.1|29.41|26|33.15|38.27|37.9984|39.83|42.8|33.06|34.97|24.34|25.811|26.85|23.36|13.94|11.47|7.2915|10.3|9.425|10.705|8.57|11.33|11.13|7.99|8.22|10.56|14.01|16.76|15.12|16.915|15.8|18.14|18.13|16.49|15.89|14.215|15.04|17.825|18.545|24.85|20.64|16.1|20.5|25.12|||||||||||||||||||||
2025-07-04 11:27:31|pink_usa_0046|CSLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.805|35.19|36.38|36.12|32.01|35.96|36.49|41.88|41.56|37.01|45.25|49.055|50.31|55.385|63.29|71.325|82.235|65.155|66.81|71.09|78.73|94.99|101.84|96.1|105.48|||||||||||||||||91.88|81.36|79.76||
2025-07-04 11:27:33|pink_usa_0047|CMXHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.65|27|29.8|30.85|26.75|28.3|34|36.15|36.45|29.6|30.91|35.5|36.278|44.45|52.8|61.8|56.55|59.5|63.8|63.95|65.1125|69.19|68.34|71.27|72.01|64.61|71.15|72.36|81.04|82.9415|73|90.315|98.1|101.9|110|127.4365|137.16|165.5|129.58|134.4|142.2|160.17|184.8|210|204|207.19|||||||||||||||||173.75|154.28|152.165||
2025-07-04 11:27:36|pink_usa_0048|BLSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2684.88|2702.16|2315.52|1885.68|2376|2177.28|2319.84|1574.64|922.32|591.84|496.8|341.28|380.16|||||||29.4|28.4||21.675||15|16.15||23.23||||42.56|43.15|50.9|57.16|66.65|||48.15|40.13|41.07|49.32|49.32|35.78|40.13|||||||||||||||||68.54|77.4|72.88||
2025-07-04 11:27:38|pink_usa_0049|SKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.91|32.91|32.91|32.91|26.91|28.92|||||||||||||||||33.9164|29.79|31.23||
2025-07-04 11:27:40|pink_usa_0050|TLSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.5|99.5|103.752|27|24|18.375|19.5|17.25|16.35|16.55|12.75|14.1|13.97|13.52|13.33|12.54|13.12|14.68|15.55|17.98|18.38|16.92|17.53|19.1|21.25|19.06|18.03|14.41|14.66|14.12|13.12|14.46|17.28|19.65|17.3|21.11|21.75|22.65|17.95|13.25|12.36|12.28|14.08|15.42|13.22|13.09|12.3|13.55|14|16.28|15.62|15.77|17.84|17.44|19.6|22.66|23.299|23.42|22.06|23.08|23.8|25.046|26.69|24.2|26|24.7|20.98|18.685|18.6|20.26|20.32|18.845|18.65|16.45|15.16|12.92|13.575|10.5|11.21|10.59|11.445|12.275|12.49|12.65|12.545|10.305|10.94|||||||||||||||||||||
2025-07-04 11:27:42|pink_usa_0051|TTRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008||||||||2.42|2.75|2.7||2.5|2.55||2.78|3.0439|3.3|3.75|3.6|3.4|||3.6|3.8|||2.6|||3.3|3.95|3.4||4.5|4.381|3.85|2.45||2.55||3.1|||2.4659|2.77|2.79|3.23|3.2|3.21|3.6|3.488|3.932|4.52|4.703|4.53|4.4|4.8101|4.568|4.935|5.342|5.06|5.134|4.84|4.49|3.83|3.69|4.09|4.02|3.8178|3.7799|3.3|2.89|2.61|2.7|2.08|2.226|2.0536|2.26|2.5|2.536|2.3875|2.39|2.02|2.2|||||||||||||||||2.38|2.36|3||
2025-07-04 11:27:44|pink_usa_0052|TSRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.97|4.15|4.2|4.82|5.28|5.12|5.87|4.27|4.61|3.66|4.75|4.764|4.13|4.19|4.108|4.14|5.6|6.85|7.532|8.345|8.16|9.11|9.705|11.235|11.785|13.67|12.49|14.03|10.51|10.9|10.59|12.018|12.83|7.1|6.39|6.98|||||||||||||||||7.4|6.83|5.41||
2025-07-04 11:27:46|pink_usa_0053|STBMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.29|10.94|11.48|9.5|7.8|7.75|6.6|2.71|3.95|1.21|1.61|0.75|0.47|0.36|0.765|1.87|1.87|4.26|6.77|9|10.45|7.8|10.99|10.91|11.09|11.84|15.94|17.78|13.81|16|16.85|9.84|10.8|8.92|9.3|9.912|12.45|||||||||||||||||||||
2025-07-04 11:27:48|pink_usa_0054|TACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|||5.87|6.13|5.62||6.58|5.62|||6.43|6.5|6.94|8.01|7.36|6.84|6.71|6.356|6.4|7.61|7.01|6.659|6.88|6.6|7.13|7.2412|6.655|6.86|6.15|6.66|6.41|6.09|6.53|5.52|4.43|4.96|||||||||||||||||||||
2025-07-04 11:27:49|pink_usa_0055|TABCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6716|4.7208|5.4585|6.1961|6.8354|6.1469|5.6552|6.7862|7.2288|7.6713||8.8515||12.8347|13.179|11.4578|12.0971|11.212|11.212|11.507|11.3595|12.343|13.0314||12.8839|13.0314|11.9004|10.0317|7.6713||3.934|||6.2453|5.8519||5.96|7.2288|7.4156||2.7636|2.6555|2.9604||2.98|2.7243|3.2456|3.3242|2.744|3.1157||3.3439|||3.94|3.74|||||3.92|3.59|||||3.65||3.58|3.34|3.3|3.34|3.03|3.2|3.3005|1.91|2.47|||||||||||||||||0.2687|0.396|0.4451||
2025-07-04 11:27:52|pink_usa_0056|SAUNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.635|0.615|0.77|0.79|0.79||0.85||0.98|0.9883|0.935|1.07|0.96|1.04|1.1019|1.2|1.14|1.05|1.06|1.08|1.27|1.29|1.132||1.14|0.9817|||1.2||1.17|1.36||||1.3314||||1.09|1.24|1.23|1.24|1.19|1.05|1.275|||||||||||||||||||||
2025-07-04 11:27:53|pink_usa_0057|CWLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7||||||||31|31.06|29.93|29.94|24.43|||||16.97||19.66||17.92|18.702|18.65|18.72|||||17.53|18.4|16.335|16.335|16.335|16.335|16.335|||||||||||||||||||||
2025-07-04 11:27:54|pink_usa_0058|OCANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5093|0.8754|0.795|1.6655|2.13|2.5791|3.2385|3.25|2.73|2.6235|2.35|2.4|2.608|1.7774|2.64|3.41|2.35|1.75|1.97|1.6129|2.49|2.29|2.6957|1.92|1.91|2.34|1.72|1.87|2.6|3.06|3.16|2.77|3.0038|3.3609|3.019|2.569|2.6709|2.47|2.99|2.9024|3.39|2.675|2.46|1.895|1.8|2.06|2.434|||||||||||||||||||||
2025-07-04 11:27:56|pink_usa_0059|OGDCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.011|2.26|1.82|1.8|2.91|3.2|3.23|2.8|3.1|3.3985|2.99|2.6791|2.54|2.52|2.8474|2.952|3.142|2.71|2.33|1.77|1.71|2.165|2.46|||||||||||||||||||||
2025-07-04 11:27:57|pink_usa_0060|INCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.45|2.77|1.92|2.468|2.06|2.39|2.835|2.61|2.659|2.99|3.01|2.6|2.78|2.7|2.34|2.27|2.16|2.11|1.91|1.265|1.53|||||||||||||||||||||
2025-07-04 11:27:59|pink_usa_0061|ICPVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|2.1|2.25|||2.7|2.97|3.5|4.58|4|3.39|3.29|3.4||3.1|2.95|3.3|2.5|2.36|2.4172|2.55|2.57|2.82|2.49|3.02|3.04|2.63||||||2.77||||||2.77||2.535|2.28|2.1|2.15|2.13|1.37|1.5|||||||||||||||||2.05|1.7358|1.62||
2025-07-04 11:28:00|pink_usa_0062|CSXXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.95|15.1||||17.49|16.43|21.125|22.98|22.43|22.3|22.55|17.06|18.41|19.02|20.81|21.81|22.775|21.18|29.45|||||||||||||||||54.99|48.08|48.0232||
2025-07-04 11:28:02|pink_usa_0063|OZMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|67|96|116|99|85|109|150|164|14.5|11.62|10.9|11.63|8.4|6.34|7.491|6.628|3.85|3.72|3.03|3.51|3.703|4.11|3.07|2.98|3.53|2.63|3.137|2.89|3.99|5.32|6.01|7.084|5.39|6.36|6.4037|7.6|7.65|6.99|6.58|7.74|6.19|6.1|7.33|5.615|6.25|10.353|||||||||||||||||||||
2025-07-04 11:28:04|pink_usa_0064|ORRAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0125|1.875|1.9125|||2.0875|2.0125|2.5375|2.975|2.625|2.7875|2.6|3.0137||3.2875|3.3108|3.075|2.81|2.9156|2.6688|2.3|2.7425|2.55|2.1875|1.67|||||||||||||||||1.65|1.41|1.117||
2025-07-04 11:28:05|pink_usa_0065|CLVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|3.05|2.66|2.86|2.65|2.3|1.95|2.15|2.22|2|1.74|1.45|1.9|1.75|1.78|1.97|2.4|1.93|1.5301|1.249|1.48|1.41|2.285|3.95|2.77|2.45|1.88|2.04|2.24|3.35|3.95|6.03|5.1|5.25|5.45|6.479|6.95|9.37|9.47|12.59|16.75|24.11|17.74|19.028|12.2|15.183|15.76|||||||||||||||||8.6|7.115|7.14||
2025-07-04 11:28:08|pink_usa_0066|ASLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08|1.095|1.29|1.16|1.16|1.03|0.595|0.4616|0.7|0.62|0.65|0.63|0.7374|0.631|0.67|||||||||||||||||||||
2025-07-04 11:28:09|pink_usa_0067|LCOMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|||||||||||||||||12.15|12.15|12.15||
2025-07-04 11:28:11|pink_usa_0068|SHVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7654|4.0032|6.1435|4.7166|4.8355|5.3111|5.3111|8.1054|8.5018|6.738|3.369|5.004|5.0733|5.0832|4.1023|3.587|3.2699|3.6762|3.7951|4.5581|4.3103|3.8645|4.1617|4.5085|5.2021|5.1328|5.5608|4.3203|3.9635|||||||||||||||||2.38|2.45|3.35||
2025-07-04 11:28:13|pink_usa_0069|FSUGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|8.1|7.935|9.53|6.86|7.68|10.25|10.05|8.52|7.69|4.94|3.91|3.625|2.49|3.05|2.82|4.28|7.53|9.21|10.16|7.25|8.89|6.96|7.82|7.03|5.65|5.89|8.99|11.53|10.08|13.2|14.01|18.232|26.44|||||||||||||||||24.68|21.1|19.87||
2025-07-04 11:28:16|pink_usa_0070|FSUMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.13|3.72|3.78|4.23|2.84|4.11|6.08|6.5|6.93|6.49|4.65|5.87|4.85|4.01|3.99|4.67|3.28|3.71|5.092|4.93|4.2|4.07|2.39|1.95|1.9|1.26|1.5|1.48|2.13|3.67|4.65|5.098|3.58|4.73|3.58|4.106|3.45|2.94|2.8|4.66|5.75|5.06|6.325|7.1|8.95|13.85|||||||||||||||||12.3|10.8|10.1||
2025-07-04 11:28:18|pink_usa_0071|WOPEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.5|7.125|8|7.75|7.5|8|7.4|6.95|6.875|7.75|7.5|6.7|6.55|7.75|8.9|9.9|11.95|11.6|13.45|16.95|17.05|18.7|25|25.85|30.2||||28.95|36.25|38|42.5|53.15|66.7|48.27|23|20.65|33.9|40.95|46.39|39.4|37.2|37.7|40.2|42.8|50|37.34|33.5|38.22|32.01|37.85|34.88|39.52|34.94|34.29|34.82|35.1|39.01|40.85|30.38|27.86|27.745|21.2|20.7|20.085|19.58|22.31|22.525|24.2|23.995|23.49|23.645|23|23.72|26.995|22.715|26.85|24.75|21.72|23.28|22.09|15.27|14.39|||||||||||||||||||||
2025-07-04 11:28:20|pink_usa_0072|MALRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.8|10.39|||||9.75|7.05|6.25|5.65|3.198|3.52|||8.04|9.3|||10.81|13.69|14.845|14.39|11.51|10.32|11.4|10.27|9.07|10.14|11.94|12.39|21.8|||||||||||||||||22.07|14.32|14.18||
2025-07-04 11:28:22|pink_usa_0073|NESRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|0.895|1.56|1.706|1.44|1.79|2.81|3.25|3.03|2.7|3.14|3.5546|4.03|4.444|4.91|4.54|5.369|5.93|6.71|6.43|8.17|6.55|9.525|9.33|9.88|||||||||||||||||11.2|10.6244|12.7||
2025-07-04 11:28:24|pink_usa_0074|AUTLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|||||||||6.25||||10.7||11.71|12.36|14.072|13.84|16.65|8.5695|10|9.79|14.18|13.1|13.64|||14.13||12.44|13.17|16.68|17.57|27.81|28.21|25.4305|19|26.01|||||||||||||||||||||
2025-07-04 11:28:25|pink_usa_0075|SVLKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.899||2.7|3.31|3.9|||3.6|2.18|0.74|0.89|0.44|0.59|0.33|0.4|0.23|0.17|0.13|0.103|0.13|0.25|0.349|0.395|0.4|0.5656|0.35|0.36|0.275|0.29|0.4605|0.365|0.355|0.47|0.553|0.777|0.73|1.13|1.35|1.57|||||||||||||||||||||
2025-07-04 11:28:27|pink_usa_0076|PMNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4017|1.5478|2.4424|3.0371|3.0299|2.6477|3.5433|2.6283|2.8521|2.4715|2.5329|2.3362|1.6295|0.9345|0.6814|0.2626|0.39|0.2635|0.4001|0.2339|0.2702|0.3402|0.2317|0.2288|0.2599|0.3358|0.37|0.395|0.2731|0.22|0.2381|0.2538|0.3102|0.315|0.266|0.2577|0.32|0.31|0.533|0.5854|0.741|0.778|0.99|||||||||||||||||1.68|1.7804|2.45||
2025-07-04 11:28:29|pink_usa_0077|RGRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.6|||||||0.79|0.43|||0.04|||||||||||||4.36||4.79|5.63|4.16||2.94|2.82|2.07|1.47|1.685|1.25|1.5||1.05|1.57|1.84|2.15|2.811|1.97|2.58|2.47|3.11|2.98|3.259|3.48|2.9889|3.22|3.82|3.09|3.5958|3.2|2.86|3.58|3.91|||||||||||||||||1.7|1.99|3.05||
2025-07-04 11:28:31|pink_usa_0078|RMLRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.4397||0.3888|0.4628|0.3888|0.5091|0.8701|1.0553|1.2034|1.444|1.0367|1.0645|0.3703|0.3749|0.4813|0.3286|0.1527|0.1296|0.0858|0.1573|0.0953|0.065|0.0343|0.082||||0.244|0.28|0.375|0.345|0.57|0.32|0.325||0.3466|0.4409|0.34|0.3|0.415|0.57|0.83|0.7295|0.9261|1.11|1.435|||||||||||||||||1.42|1.71|1.75||
2025-07-04 11:28:33|pink_usa_0079|RDRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.8|3.85|2.766|2.7|2.5|1.8|2.36|3.6|3.16|2.7|2.15|1.86|1.46|1.58|1.36|1.42|1.39|1|1.35|||||||||||||||||||||
2025-07-04 11:28:34|pink_usa_0080|RRSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.314|0.25|||0.25|0.325|0.324|0.225|0.24|0.19|0.14|0.19|0.11|0.15|0.1|0.12|0.12|||||||||||||||||||||
2025-07-04 11:28:36|pink_usa_0081|MDSMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6706|3.5948|6.3755|7.15|9.126|7.55|6.1|6.8|4.99|5.16|6.25|4.8|2.37|2.42|1.66|1.99|1.53|1.15|0.529|0.71|0.685|0.3598|0.25|0.45|0.5|0.535|0.4102|0.315|0.26|0.2303|0.2774|0.34|0.449|0.26|0.214|0.28|0.267|0.56|0.465|0.37|0.47|0.63|||||||||||||||||||||
2025-07-04 11:28:38|pink_usa_0082|AMLYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|16.05|17.14|17.935|19.41|21.92|20.04|20.09|19.98|16.735|16.24|15.71|16.05|16.89|13.87|14.95|14.93||15.593|16.6|11.52|9.67|7.24|6.775|6.386|4.445|5.0725|5.55|4.01|4.39|||||||||||||||||||||
2025-07-04 11:28:45|pink_usa_0083|AMLTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.84|4.35||5.65|5.51|4.05|4.05|4.16|3.8|4.56|4.74||5.09|4.22|4.25|4.5|4.91|5.6|4.9|5.25|4.9|4.08|4.07|3.77|3.89|4.1|3.46||3.95|3.76|3.95|4|3|2.54|1.87|1.801|1.57|1.11|1.256|1.175|0.82|1.132|||||||||||||||||0.9394|0.9394|0.8154||
2025-07-04 11:28:47|pink_usa_0084|WFAFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9783|12.0348|13.8301|16.7005|17.1389|17.8382|17.0971|16.5022|16.2517|14.4981|18.3392|19.3621|20.9591|20.813|18.6106|21.1332|19.3548|20.6472|21.0644|18.1642|17.31|16.945|14.61|14.3|15.77|14.685|16.63|15.46|16.51|15.74|16.63|16.43|16.64|17.52|18.48|13.7|12.47|13.095|13.13|14.23|14.44|13.455|17.46|||||||||||||||||23.455|23.35|26.74||
2025-07-04 11:28:50|pink_usa_0085|SNMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.586|12.8115|13.9547|12.8836|11.4006|10.587|9.5881|10.1957|8.5273|9.6704|9.7013|9.3615|10.5973|10.6694|10.484|11.1432|10.9217|10.3708|11.483|10.3296|9.4439|9.4027|9.2791|9.09|8.56|5.83|7.04|||||||||||||||||14.8396|16.0381|12.25||
2025-07-04 11:28:52|pink_usa_0086|SNMYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6045|||||||||||||||||12.7188|11.4212|12.5129|11.38|12.8939|13.8723|13.172|11.1637|10.7621|9.3718|9.9073|8.2389|9.4233|10.1133|9.7837|10.2472|||10.9784|||11.6375||9.8146|9.9382|9.467|9.25|8.5|5.727|6.18|||||||||||||||||14.3638|12.7365|12.06||
2025-07-04 11:28:54|pink_usa_0087|TRAUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6411|3.3388|3.6378|5.0032|4.5348|3.9368||4.9334|5.4816|5.6909|5.352|||5.6809|6.1294||6.4782|6.4782|6.0297|6.3745|6.2291|6.6477|7.3752|6.9666|7.0284|7.6244|6.9766|7.1261|8.0725|8.6|8.53|7.89|8.08|9.34|9|9.91|9.16|8.9|8.74|8.21|8.89|9.33|10|10.24|9.501|9.26|9.77|||||||||||||||||8.86|8.2|8.866||
2025-07-04 11:28:56|pink_usa_0088|QBIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|19.8|15.73|15.15|16.2|18.36|18.55|15.24|13.55|11.88|12.43|13.51|11.39|13.55|15.28|13.71|14.18|11.8|10.55|10.7|9.15|10.23|11.11|9.43|9.22|8.15|9|7.34|8.29|9.47|9.775|8.19|8.03|7.94|7.29|8.08|8.34|8.305|8.21|8.33|8.4525|9.3625|5.37|7.67|||||||||||||||||13.11|13.62|15.26||
2025-07-04 11:28:58|pink_usa_0089|QBEIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|15.45|18.35|21.65|21|15.85|14.65|15.9|18.4|18.75|15.23|13.44|11.68|12.03|13.37|11.1|13.55|14.55|14.524|14.52|10.62|10.15|9.932|9.52|10.4|11.08|9.98|9|7.43|9|7.7|8.22|9.85|9.53|8.51|8.2|8.0169|7.35|8|8.21|8.67|8.75|8.27|8.695|9.35|5.1|7.39|||||||||||||||||11.6497|13.9|15.05||
2025-07-04 11:29:01|pink_usa_0090|OCLDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|24.7|25.1|27.54|21.86|16.876|21.31|21.655|18.62|19.38|15.62|15.53|16.76|10.89|11.76|9.985|9.86|11.31|13.14|13.96|14.42|15.9225|13.11|14.86|13.61|13.05|12.76|12.39|14.53|13.95||13.17|11.56|12.57|||||||||||||||||11.81|9.54|12.01||
2025-07-04 11:29:03|pink_usa_0091|CMSQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|7|8.47|9.93|10.7|8.41|8.5|9.56|9.42|10.07|7.4|8|8.35|7.7|8.78|8.87|10.28|10.88|8.682|10.035|10.73|11.68|11.38|9.8125|9.8099|9.55|6.63|8.518|6.48|7.65|7.44|8.83|10.304|10.64|10.76|12.69|13.8|13.184|13.955|13.22|12.49|11.32|9.89|11.4|10.57|8.88|9.86|||||||||||||||||20.82|25.81|25.97||
2025-07-04 11:29:05|pink_usa_0092|STGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.87|3.19|2.97|2.91|2.95|3.5|3.78||3.33|3.114||3.15|3.2|2.99|3.18|2.95|2.7478|2.695|2.64|2.64|2.3|1.69|1.49|||||||||||||||||2.38|1.83|2.37||
2025-07-04 11:29:07|pink_usa_0093|IPGDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|3.46|2.69|2.6|||3.962||||3.4|3.15|3.79|4.41|3.45|3.39|3.3|||||||||||||||||3.2074|2.76|2.73||
2025-07-04 11:29:10|pink_usa_0094|ANSLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.9|68.64|68.56|69.95|71.35|76.4||||50.18|53.85|72.21|67.44|65.361|69.6|68.775|75.31|77.98|77.785|74.23|65.31|69.69|73.005|73.837|81.235|77.255|91.8|116.37|||||||||||||||||85.25|94.736|80||
2025-07-04 11:29:12|pink_usa_0095|WYGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|21.75||19.5|25.26|28.6|30.05|29.74|26.98|31.23|24.95|26.771|25.35|27.91|19.02|19.94|14.59|13.981|14.87|16.07|10.74|7.808|8.36|5.5|4.16|2.71|4.77|6.22|6.69|6.03|9.06|10.77|11.14|12.55|12.43|14.27|9.72|10.8|9.62|8.4|10.17|7.86|6.02|6.48|||||||||||||||||9.45|8.77|8.37||
2025-07-04 11:29:14|pink_usa_0096|AUSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.18|0.79||0.91|1.09|||0.29|||||1.186||||1.75||2.2|2.2|1.31|1.31|0.9105|0.9105|1.136|1.136|1.136|0.475|0.905|||||||||||||||||0.7602|0.9434|0.9435||
2025-07-04 11:29:17|pink_usa_0097|WNARF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|||||||3.82|||||||3.96||3.75||2.96|1.88|1.6|1.33|1.36|||2.14|1.61|1.91|2.48|2.48|2.6288|2|1.7|1.74|1.53|1.62|1.995|1.7|1.49|1.66|||||||||||||||||||||
2025-07-04 11:29:18|pink_usa_0098|AGLNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|10.75||12.8|12.25|12.5|13.45|16.75|14.75|15.8|15.25|13.75|14.79|14.5|16.2|14.85|16.3|13.87|13.41|14|14.38|14.58|13.25|11.3|11.91|12.42|12.32|11.96|13.08|13.51|14.61|15.11|18.32|19.39|17.86|18.67|16.88|16.25|15.44|13.4463|15.03|15.26|12.4|13.64|12.93|10.825|11.43|||||||||||||||||7.3|6.4825|6.6||
2025-07-04 11:29:20|pink_usa_0099|AGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|15.39|15.19|15.45|15.55|15.1|15.78|13.9|13.02|13.766|14.1|14.4545|13.84|11.11|11.75|12.75|11.73|12.28|13.045|13.355|13.85|15.465|18.14|19.795|18.971|18.28|16.84|16.48|15.345|13.6|15.53|14.57|12.58|13.51|13.45|11.135|11.05|||||||||||||||||7.53|6.9155|6.515||
2025-07-04 11:29:22|pink_usa_0100|BEPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.59|0.71|0.825|0.74|0.625|0.6|0.6599|0.93|1.1|1.11|1.43|1.9|1.08|1.29|1.53|1.35|1.15|1.27|1.22|1.48|1.53|1.528|0.91|0.84|0.85|0.49|0.36|0.405|0.525|0.43|0.64|0.5451|0.485|0.53|0.7846|1.04|1.22|1.3|1.09|1.45|1.32|1.535|1.59|1.255|1.1|1.09|||||||||||||||||0.8463|0.8899|0.8281||
2025-07-04 11:29:24|pink_usa_0101|VPTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.31||||0.215|0.37|||0.35||0.89|1.02||0.655|0.63|||0.75|0.715|0.675|0.64||0.25||||||||||0.213|||0.35|0.358||0.35|0.245|0.23|0.24|0.2|0.0001|0.195|||||||||||||||||||||
2025-07-04 11:29:25|pink_usa_0102|ELKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.47|0.4654|0.43|0.55|0.5785|0.55|0.64|0.5608|0.4554|0.4817|0.5893|0.683|0.9315|0.713|1.14|1.2|1.16|||||||||||||||||1.275|1.55|1.73||
2025-07-04 11:29:27|pink_usa_0103|AGESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216|267|281.5|285.5|280|292.5|365.5|346.5|380.5|410.5||439|367.5|270|227|||5.9|14.9|37|43.1|42.4|34.5|22|24.6|25.7|32|26.9|20.7|15.6|21.4|16.7|22.11|25.3|34.11|36.85|40.4|40.98|45.06|41|33.6|35.2|35.94|38.18|40.97|43.87|37.52|39.523|34|37.95|37.89|42.27|46.04|47.74|52.37|53.11|51.91|48.52|46.96|49.06|53.65|58.775|46.31|35.51|44.08|||||||||||||||||50.57|54.11|65||
2025-07-04 11:29:29|pink_usa_0104|KBCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|20.48|21.73|28.235|30.9|29.47|28.53|28.57|30.35|33.08|32.47|28.89|25.48|29.39|29.45|29.76|30.59|37.13|40.8|40.565|46.04|38.8|35.565|35.95|34.5|33.7|28.5925|36.755|34.92|27.1635|28.235|||||||||||||||||36.06|43.2125|49.38||
2025-07-04 11:29:31|pink_usa_0105|BUDFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.77|117.215|116.03|116.7|107.93|93.75|95.53|76.15|77.36|82.54|93.55|79.24|67.23|47.2525|59.24|||||||||||||||||53.695|59.65|70.575||
2025-07-04 11:29:33|pink_usa_0106|AVHNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|15.2|||||||||||||||||17|17|17||
2025-07-04 11:29:34|pink_usa_0107|GBLBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.24|9.55|10.1|11.46|7.5|7.6|||||||||||||||||6.7|7.09|8.18||
2025-07-04 11:29:36|pink_usa_0108|SIETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.51|21.49|19.495|18.545|19.71|17.7901|16.37|15.85|22.41|23.925|19.195|21.6625|23.72|23.72|23.39|21.48|21.5|21.65|20.15|19.19|21.74|23.35|32.1|32|22.27|30.25|||||||||||||||||108.04|85.58|101||
2025-07-04 11:29:38|pink_usa_0109|UCBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|24|23.64||29.07|27.64|29.06|32.5|38.29|39.83|49.29|39.362|38.78|35.72|38.24|43.365|40.91|35.85|41.19|32.79|35.425|35.34|34|35.84|40.9|39|45.905|41.4|44.23|38.9|37.15|40.49|48.925|49.0325|59.15|||||||||||||||||98.015|95.0575|90.81||
2025-07-04 11:29:40|pink_usa_0110|UMICY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1125|||6.5375||6.0575|5.6375|||6.0425|5.9505|5.08|5.3725||4.9|5.105|4.8775|6.302|7.6375|7.33|6.4875|8.4675|9.18|11.66|14.11|14.44|14.075|10.235|10.645|7.36|7.345|10.72|10.315|11.0496|11.4175|||||||||||||||||2.63|2.2066|2.698||
2025-07-04 11:29:41|pink_usa_0111|SVYSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2983|129.1334|143.3049|||||156.9151||||||||||114.75|||||139||131.61|107.8|108.3|94.1261|97.4511|113.043|90|80.5181|86.1593|||||||||||||||||35.25|32.15|33.0927||
2025-07-04 11:29:43|pink_usa_0112|SOLVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.66|12.9|14.91|13.66|14.12|13.33|13.35|10.8|11.01|9.25|10.13|11.625|8.88|7.645|8.73|||||||||||||||||||||
2025-07-04 11:29:45|pink_usa_0113|BPOSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.635|25.02|24.723|26.094|27.882|28.296|24.317|24.27|24.35|27.62|25.55|22.5|24.3|24.407|28.24|29.862|34.371|17.314|15.59|11.99|9.37|10.15|9.6|11.65|8.665|6.67|9.6|||||||||||||||||1.96|1.91|1.55||
2025-07-04 11:29:46|pink_usa_0114|AFGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|||||4.06|||||||||||||||8.55||10.8|||9.93||||7.71|7.71|8.1|8.13|10.41|8.13|8.53|||||||||||||||||||1.33||
2025-07-04 11:29:48|pink_usa_0115|BGAOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.61|7.1|6.11|7.01|7.1|7.5|6.87|6.63|6.19|6.43|5.31|5.87|5.7525|5.45|4.57|4.86|5.8|6.14|6.56|7.035|7.87|7.49|6.93|7.06|6.62|6.75|6.465|6.13|5.55|5.79|7.1264|6.66|6.41|6.445|5.26|4.7|5.33|4.94|5.51|5.86|6.13|4.97|4.05|3.98|||||||||||||||||1.28|1.215|1.67||
2025-07-04 11:29:50|pink_usa_0116|SFNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191|203|203|222|222|199.17|289.02|||||||||||||||||228.9|230|237.43||
2025-07-04 11:29:52|pink_usa_0117|CUYTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92||13.91|14.21|13.88|14.39|11.87|12.24|11.87|11.67|12.19|12.94|13.33|15.43|14.23|12.99|11.78|13.68|14.38|12.97|13.6587|12.88|15.11|16|17.35|18.33|12.67|13.085|12.21|14.5|15.32|||||||||||||||||12.018|9.82|10.107||
2025-07-04 11:29:53|pink_usa_0118|BCNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1444|12.1222|||15.5111||||23.7|21.8111||||||||||||||||||||7.93|4.94|6.95||
2025-07-04 11:29:55|pink_usa_0119|IOBCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|||||||||||||8.5|8.0534||||||||21.05|25.98|31.2468|33.3|38.67|42|44.78|44.35|45.3|58.74|31.67|27.8|25.15|27.58|25.35|17.766|13.05|16.4|18.09|14.65|10.11|7.95|8.8|||||||||||||||||14.98|13.35|13.8||
2025-07-04 11:29:57|pink_usa_0120|TLGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.19||||26.04||28.47|||||23.75||||32.35|||35.04|27.75|22.55|26.93|22.23|27|24.7125|23.41|18.955|20.265|19.711|||||||||||||||||||||
2025-07-04 11:29:58|pink_usa_0121|BDORY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|13.73|16.33|19.3|18.79|17.9|16.61|12.43|16.44|10.5|11.909|10.63|13.16|12.34|9.52|11.06|8.68|10.4|14.94|11.42|8.4128|7.52|5|5.012|3.29|4.67|6.87|8.05|10.54|8.83|9.81|9.62|12.828|8.02|7.18|11.49|14.01|12.71|10.58|10.79|10.598|5.75|6.08|||||||||||||||||4.13|4.745|4.15||
2025-07-04 11:30:00|pink_usa_0122|JBSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|6.05|8.6|11.47|10.3|7.84|8.48|7.3|7.47|7.11|5.1|6.5|8.3|5.79|5.95|5.75|6.81|6.89|6.13|7.25|6.39|7.09|9.03|9.42|8.55|10.28|7.85|7.185|5.92|5.97|7.48|5.82|7.65|4.51|5.64|4.82|6|4.79|4.39|6.08|7.5|11.44|13.38|12.97|10|8.17|8.33|||||||||||||||||||||
2025-07-04 11:30:01|pink_usa_0123|MRRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.28|8.9|5.05|4.69|6|4.72|5.69|5.75|5.18|3.65|2.54|1.9|1.7|2.33|3.3727|2.53|1.8|1.36|1.779|1.6|1.456|1.78|1.62|1.79|1.91|1.982|2.28|2.2|1.8925|2.09|1.47|1.48|1.44|1.73|1.87|2.58|3.02|2.19|3.21|||||||||||||||||3.05|2.8|3.83||
2025-07-04 11:30:04|pink_usa_0124|MRVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63||12.87||||||11.97|13.7|13.75|15.3|13.6|10.87|8.65|6.2|5.25|6.94|8.0685|6.74|13.39|10.47|13.31|9|||||||||||||||||3.83|5.935|5.19||
2025-07-04 11:30:05|pink_usa_0125|EQUEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|1.33||1.428|1.362|1.282|1.42|1.456|1.762|1.692|1.872|1.99|1.65|2.028|1.824|1.954|2.236|2.1|1.93|2.116|2.028|2.006|1.874|2.31|3.51|3.06|3.8|3.542|3.922|3.8|4.44|3.19|2.792|3.868|4.5|4.166|4.4|5.288|6.12|3.97|5.36|||||||||||||||||5.15|4.87|6.56||
2025-07-04 11:30:07|pink_usa_0126|EGIEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68|6.08|7.384|8.128|9.656|8.888|8.888|10.8|13|12.56|13.432|12.472|11.872|14.36|13.4|14.024|13.056|13.88|14.608|11.712|13.248|11.488|12.296|13.352|10.4|9.144|8.736|7.2|7.2|6.8912|8.152|9.72|8.64|9.776|8.112|9.112|8.872|9.352|8.456|7.024|8.832|11.07|10.56|10.29|10.64|10.83|7.7|7.66|||||||||||||||||6.23|6.344|7.38||
2025-07-04 11:30:09|pink_usa_0127|HYPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|15.55|11.27|9.63|8.25|4.27|6.56|5.32|6.66|7.4|8.86|7.84|6.67|8|6.3|8.25|8.28|6.74|6.455|6.92|4.79|5.71|6.049|7.7656|8.1|7.41|8.8|9.383|9.35|10.3|10.72|7.42|6.64|8.305|7.42|7.65|7.33|8.05|8.125|5.582|5.98|||||||||||||||||3.21|3.25|4.44||
2025-07-04 11:30:11|pink_usa_0128|COGNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.065|1.5938|1.8188|6.85|3.6|3.88|2.5|2.74|2.278|3.02|4.2|4.165|4.49|4.55|5.63|5.768|4.87|2.76|2.41|2.646|2.95|2.509|2.34|2.405|2.47|0.9312|1.05|||||||||||||||||0.24|0.2952|0.54||
2025-07-04 11:30:13|pink_usa_0129|WEGZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6538||4.3231|||2.5692|10.5846||||||||5.7692|5.27|4.429||4.2|4.1|5.95|10|10.6|7.48|12|||||||||||||||||8.93|8.31|7.38||
2025-07-04 11:30:15|pink_usa_0130|LZRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2154|5.6871|5.2426|3.9365|4.4535|4.1119|4.7952|5.3303|4.1875|3.6584|3.0265|1.9592|2.2933|1.675|2.7755|3.8035|2.969|3.6886|4.3794|5.9746|5.7048|7.6857|6.1619|4.8381|6.5333|8.781|8.901|10.261|9.7333|11.18|7.35|8.595|||||||||||||||||6.1|4.56|7.57||
2025-07-04 11:30:17|pink_usa_0131|USNZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8655|5.65|8.9|12.625|14.85|13.15|12.43|12.6748|10.85|12.02|9.93|7.5|5.43|6.85|4.69|4.1|5.59|5.05|4.4|4.35|5.25|4.28|3.68|3.69|2.08|1.38|1.71|0.81|0.69|0.23|0.462|1.03|1.33|1.55|1.28|2.12|2.77|3.7|2.27|2.02|2.235|2.54|2.1|1.86|1.99|1.74|0.9008|1.8|||||||||||||||||1.06|1.01|0.96||
2025-07-04 11:30:18|pink_usa_0132|LRENY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5909|8.8589|10.8182|10.2438|11.65|12.48|11.35|7.3|7.911|||||||||||||||||||||
2025-07-04 11:30:20|pink_usa_0133|BBSEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|15.83|12.89|11.5|10.835|8.08|7.65|6.33|7.63|9.1|8.165|9.12|9.14|8.64|8.22|9.55|6.91|5.86|7.255|7.27|7.301|7.8|8.11|7.26|4.79|4.66|||||||||||||||||5.49|7|6.65||
2025-07-04 11:30:21|pink_usa_0134|YDUQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1076|8.4|8.4133|7.63|8.85|9.38|11.97|11.88|10.86|7.6|5.6|3.43|4.46|3.06|3.14|5.175|4.85|4.94|5.37|8.15|9.49|10.374|6.7|5.19|6.39|7.68|7.3|7.26|9.06|13.35|5.23|5.86|||||||||||||||||||||
2025-07-04 11:30:23|pink_usa_0135|CTPZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1931|1.43|1.6|1.875|1.6681|1.49|1.8019|1.9531|1.9469|2.0625|1.7888|1.7006|2.16|1.9112|1.7906|0.9469|1.1456|1.165|0.8569|0.7781|0.6488|0.7225|0.8325|0.9563|0.9063|0.8031|0.6894|0.725|0.7837|1.0945|1.2688|1.1687|1.2406|1.1712|1.1712|1.5|1.2588|1|0.9063|1.1438|5.1225|6.23|7.21|5.53|6.2|9|12|||||||||||||||||||||
2025-07-04 11:30:24|pink_usa_0136|LGSXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.4|17.02|17.33|16.82|14.23|16.55|12.05|12.6|11.17|10.13|9.186|7.55|9.12|6.95|8.9|10.65|8.43|5.05|5.59|3.13|2.88|2.27|2.79|4.72|4.92|7.4|6.39|6.6|5.25|4.75|3.26|3.35|4.4|4.85|4.66|6|5.87|5.15|1.725|3.46|||||||||||||||||0.85|0.65|1.33||
2025-07-04 11:30:26|pink_usa_0137|CYRBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1375|7.5183|12.8675|14.5425|12.71|10.0375|12.525|12.25|10.425|10.88|9.44|8.02|10.42|7.59|8.35|8.1736|8.86|8.8|6.71|6.8|5.62|6.08|5.99|4.816|4.072|3.282|2.2|2.26|1.995|2.71|3.12|2.604|4.322|3.4|4.05|3.72|4.8|3.17|2.61|3.7|4.55|4.12|5.57|6.14|7.01|3|4.48|||||||||||||||||3.01|3.77|4.275||
2025-07-04 11:30:27|pink_usa_0138|IOCJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.135|1.65||2.81|2.5|3.46|4.91|4.1|4.7|3.59|4.16|6.3|4.2|4.27|4.19|4.17||3.76|3.65|3.33|2.78|2.45|1.84||1.31|1.3|1.36|0.79|1.25|2.08|1.3|||2.12|2.3|2.4|1.84|1.72|1.95|1.85|1.578|1.8|1.47|1.95|1.15|1.1|||||||||||||||||0.5|0.5592|0.55||
2025-07-04 11:30:29|pink_usa_0139|BRMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.612||12.8428|12.4749|15.4448|14.7692|13.7592|16.6823|13.9799|16.3545|18.0468|17.2241|15.592|10.3211|11.3712|9.7793|11.2709|13.5184|8.8495|7.9732|6.4415|4.087|4.6555|4.2542|6.5217|6.4348|5.4957|8.4209|7.277|8.526|7.49|7.54|5.6238|3.78|6.6|7.22|6.4|7.78|7.65|8.05|3.3|4.58|||||||||||||||||||||
2025-07-04 11:30:30|pink_usa_0140|SLCJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.75|4.38|5.205|4.34|4.255|4.705|3.66|4.405|3.705|2.875|2.53|2.535|2.345|2.3|2.05|2.085|2.27|2.1575|2.8095|3.185|3.585|3.463|5.48|5.95|7.97|6.0534|5.82|4.49|4|4.7|4.4999|4.49|4.65|||||||||||||||||2.855|3.17|3.35||
2025-07-04 11:30:32|pink_usa_0141|RADLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.85|3.572|4.824|5.74|5.158|3.299|2.83|3.28|3.98|3.3|4.6|5.352|5.308|4.112|4.936|||||||||||||||||3.74|2.92|2.7445||
2025-07-04 11:30:34|pink_usa_0142|HKXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|18.8|18|16.87|14.8|15.58|22.75|21.19|22.35|18.4|15.67|18.59|14.49|13.41|16.03|17.96|16.64|15.29|17.87|15.57|18.75|22.425|21.73|23.14|39.765|23.29|27.23|22.34|23.94|24.455|26.095|24.775|25.235|27.245|30.75|36.2|32.52|28.79|29.37|34.16|32.315|30.81|31.7|32.92|35.14|48.34|||||||||||||||||37.64|45.12|50.08||
2025-07-04 11:30:36|pink_usa_0143|NDVLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|3.69|4.36|4.06|3.52|3.05|3.15|3.87|3.39|3.32|2.41|1.62|2.68|2.17|2.48|3.04|3.64|3.21|2.84|2.7|2.53|2.23|2.5|2.44|2.31|2.7|2|2.04|1.61|1.88|2.46|2.27|2.5|2.435|2.62|2.95|3.05|3.05|2.754|2.7|3.4|3.14|2.46|2.65|2.44|2.05|2.52|||||||||||||||||0.42|0.35|0.33||
2025-07-04 11:30:38|pink_usa_0144|CRBJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|27.27|23.3|23.44|27.1|24.4|26.08|27.665|30.3|28.365|38.295|37.36|35.5|36.22|39.85|43.59|41.71|42.182|44.71|39.35|43.23|||||||||||||||||30.375|31.95|34||
2025-07-04 11:30:40|pink_usa_0145|ANPDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.95|36.68|36.25||48.56|47.75|||||57.47|67.07|||76|72.5|98.38|116.16|123.25|138.22|132.67|113.9|139.61|158.72|207|240.18|209.21|219.798|282.608|||||||||||||||||251|281.73|305.92||
2025-07-04 11:30:41|pink_usa_0146|GELYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|6.9|6.6|10.99|8.52|7.73|5.65|4.53|8.77|7.22|6.78|9.31|10.89|9.77|10.39|10.36|7.427|7.45|7.772|8.7|8.73|10.671|6.83|10.8|7.72|10.32|16.375|20.56|27.39|30.8|49.1|72.6925|63.99|57.24|44.17|38.88|38.38|33.23|30.72|39.05|36.59|29.28|40.72|||||||||||||||||35.78|45.355|44.39||
2025-07-04 11:30:43|pink_usa_0147|HRELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.248|10.42|12.14|11.7|8.996|11.91|11.92||13.28|17.708|17.65|18.23|25.02|29.21|23.842|29.64|26.68|26.85|30.174|20.023|18.335|15.19|16.4|16.47|15.87|18.445|24.8|26.2|28.1625|34.35|34.695|27.505|23.24|29.77|25.68|23.65|28.2|28.56|27.6|37.75|||||||||||||||||||||
2025-07-04 11:30:44|pink_usa_0148|GXYEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.35|0.44|0.79|0.9479|1.36|2.25|2.53|1.87|2.41|2.56|2.78|3.81|4.2375|5.1|5.85|7.95|10.01|8|7.75|6.848|4.95|4.88|3.249|3.01|3.34|3.4324|3.32|4.91|4.85|5.55|6.245|7.56|8.67|8.991|7.18|6.07|7.08|6.062|6.315|6.86|6.75|6.59|7.73|||||||||||||||||4.35|3.64|3.8||
2025-07-04 11:30:46|pink_usa_0149|GXYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.41|29.47|31.595|34.83|31.28|35.15|40|||||||||||||||||22.41|20.51|21.08||
2025-07-04 11:30:47|pink_usa_0150|KSFTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.07|3.24|2.9|2.4||3.98|2.06|2.2045|||2.05|2.18|2.05|||2.988|3.18|3.06|1.66|1.5025|2.04|2.36|1.9901|2.27|3.35|3.4|5.69|||||||||||||||||3.351|4.2|4.55||
2025-07-04 11:30:49|pink_usa_0151|CPCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7|9.15|9.65|9|7.5|7.15|5.3|5.8|7.51|7.75|7.65|7.1|7.25|6.5|7.95|9.2|9.85|9.1|8.25|8.86|9.35|9.1|9|8.85|9.25|||11.75|13.65|12.95|13.8|11.75|10.4|10.31|9.21|5|5.27|6.52|7.45|8.9|8.9|9.59|12.37|14.63|12.39|11.8|9.87|8.14|9.52|7.82|8.15|8.85|9.31|9.34|8.53|9.96|9.96|9.39|9.29|9.74|11.15|13.08|8.79|9.71|7.51|7.864|7.22|6.75|7.33|7.43|7.35|7.645|8.4|8.135|7.69|6.71|7.632|7.49|6.65|6.25|6.3|5.14|3.78|||||||||||||||||6.155|6.52|6.585||
2025-07-04 11:30:51|pink_usa_0152|WHGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.05|21.09|25|21.12|15.885|15.48|18.815|18.88|16.273|21.07|21.25|16.55|17.53|||||||||||||||||15.86|16|18.37||
2025-07-04 11:30:53|pink_usa_0153|WHGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5393||||||0.9|1.0265|1.02|1.12|0.96|0.81|0.865|0.94|0.96|0.81|1.03|1.12|0.99|0.82|||||||||||||||||0.7866|0.7694|0.8699||
2025-07-04 11:30:54|pink_usa_0154|GGDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|34.35|32.56|33.7|36.15|40.36|42.59|44.72|40.65|46.616|50.78|55.75|59.445|69.4|66.565|69.5075|62.5|68.12|62.725|69.45|76.68|68.91|66.275|72.15|75.1|67.34|77.23|80.95|84.71|96.04|97.25|95.45|102.38|106.25|93.1|97.55|80.4|||||||||||||||||31|35.77|38.79||
2025-07-04 11:30:56|pink_usa_0155|TTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|3.75|4.95|4.04|3.87|4.24|4.34|5.18|6.3|6.19|4.58|4.55|6|6.26|7.62|9.73|10|12.97|11.58|12.8|12.56|15.58|15.6|15.6795|17.08|18.25|17.82|20.4|17.69|20.155|20.15|19.17|17.915|23.58|26.05|28.915|31.43|30.3137|30.795|27.16|32.75|32.435|34.96|38.99|43|44.05|63.48|||||||||||||||||70.98|70.15|55.59||
2025-07-04 11:30:58|pink_usa_0156|CJRCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.24|1.26|1.21|1.55|||||||||||||||||0.2491|0.1955|0.1955||
2025-07-04 11:31:00|pink_usa_0157|CARCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|||20.48|18.51|18.81|16.23|10.23|7.34|||||||||31.94|37.05|33.75|33.75|26.87|27.9|34.45|37.155|37.07|44.605|||||||||||||||||7.35|6.05|6.008||
2025-07-04 11:31:01|pink_usa_0158|SMSOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.12||2.65|2.57||2.7|3.22|3.19|3.36|3.19|3.67|3.0501|2.98|2.78|2.87|2.89|3.068|3.15|3.99|4.21|4.12|4.4|3.47|3.61|3.05|3.18|2.14|1.96|2.14|1.85|0.815|1.08|||||||||||||||||2.555|2.6463|1.4501||
2025-07-04 11:31:03|pink_usa_0159|SMSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|16.24|16||15.73|18.45|15.5|14.9|14.55|15.01|16.17|15.45|15.13|19.9|20.54|20.763|22.1899|16.92|18.4|14.65|15.28|10.63|9.34|10.81|8.82|4.1225|5.77|||||||||||||||||13.55|13.82|9.2915||
2025-07-04 11:31:05|pink_usa_0160|SWPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|2.51|2.96|||||2.91|||2.55|||2.9805||||3.2||3.65||4|4.12|4.01|2.93|3|2.22|2.7|||||||||||||||||2.05|1.87|2.13||
2025-07-04 11:31:06|pink_usa_0161|HLDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7088|2.8378|3.1816|3.5408|3.3612|2.7967|3.0841|3.5818|3.1354|3.4638|2.9199|2.4786|3.2021|2.5863|3.1405|3.6075|3.5664|3.6434|3.2457|3.3417|3.1215|3.6267|4.1136|4.126|4.2347|5.1723|4.1459|4.2518|3.7019|4.1322|4.4403|4.1848|4.3989|4.846|5.0074|5.4112|5.2893|5.3884|4.8418|4.4727|5.0864|5.4818|4.7|4.97|4.51|3.565|4.005|||||||||||||||||3.09|2.65|3.08||
2025-07-04 11:31:08|pink_usa_0162|HLDVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.018|3.353|3.8187|4.2968|4.036|3.3219|3.6945|4.3713|3.7814|4.1415|3.5206|2.9804|3.8808|3.1232|3.8808|4.2533|4.2844|4.5017|3.9068|3.9615|3.818|4.4191|5.0263|4.9812|5.2968|6.3261|4.9752|5.0413|4.4934|4.7893|5.4|5.2636|5.0455|5.7909|5.6041||5.7545|5.955||4.4364|5.1636|5.6564|4.8262|5.122|4.605|3.916|4.05|||||||||||||||||3.175|2.75|2.96||
2025-07-04 11:31:10|pink_usa_0163|CRHKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|4.1||6.25|7.19|6.29|8.38|8.51|7.3|8.09|8.11|6.59|7.47|6.25|5.96|7.07|6.555|6.23|5.69|7.07|5.47|5.64|6.11|4.08|4.17|6.07|5.8|3.95||4.25|4.5|4.37|4.44|5.15|5.19|5.68|7.775|9.13|9.1|7.34|8.1699|8.23|11|11.15|9.93|10.11|13.35|||||||||||||||||6.75|6.496|6.3145||
2025-07-04 11:31:12|pink_usa_0164|YUEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.03|13.45|14.15|15.25|14.6|16.15|17.63|15.74|17.65|13.67|14.65|17.04|16.34|14.5|17.48|17.23|14.07|15|15.3|14.81|15.13|16.045|17.59|19.44|18.04|17.07|17.75|17.11|18.25|21.006|17.53|18.47|20|21.05|17.96|20.78|14.4|13.37|14.385|16.9|13.695|12.95|14.761|12.25|7.65|7.5225|||||||||||||||||10.78|10.38|7.55||
2025-07-04 11:31:14|pink_usa_0165|BCAUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.534|||||11.92|13.9|||17.112|15.4|16.04|18.29|16.67|19.486|15.74|11.966|13.608|8.21|9.266|11.922|12.29|16.0552|17.94|25.2|27.72|26.0975|18.415|14.99|8.82|9.82|9.64|10.07|10.9|9.2|8.905|9.81|||||||||||||||||||||
2025-07-04 11:31:15|pink_usa_0166|SHALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|29.65|31.2||33.15|34.33|42.75|49.3|45.86|51.4|44.24|35.05|41.72||36.97|39.23|45.85|37.03|29.93|38.2|34.53|31.74|30.69|24.5|26.42|31.95|19.238|19.24|19.09|23.31|21.41|22|22.5|29.85||44.3|44.16|38.12|30.7|29.11|25.28|25.63|20.86|21.17|18.68|16.51|14.09|||||||||||||||||14.84|11.99|10.76||
2025-07-04 11:31:17|pink_usa_0167|SJMHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|2.99|2.58|2.62|2.51||||||3.72||||3.71|4.82|3.69|4.21|5.09|3.8|5.28|||||||||||||||||1.1|1.11|1.29||
2025-07-04 11:31:19|pink_usa_0168|CJEWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.76||||14.7|14|11.69|12.22|8.98|7.468|5.74|6.85|6.908|8.32|9.17|10.6|10.6|10.93|11.1|12.975|9.64|8.27|8.99|8.85|8.25|8.65|9.005|7.459|10.7|||||||||||||||||8.665|9.455|14.162||
2025-07-04 11:31:20|pink_usa_0169|HUABF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.6353|0.5545|0.4554|0.4699|0.4182|0.4129|0.35|0.4|0.3768|0.87|||||||||||||||||0.255|0.2302|0.3738||
2025-07-04 11:31:22|pink_usa_0170|HUIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|53.45|50.14|61.65|74.04|80.72|68.38|75.11|37.75|27.17|34.84|22.06|24.98|22.1|27.55|||22.1|23.4|22.91|35.48|39.356|39.2||17.86|16.5|18.85||18.306||26.25||||||||22.83|21.01|19.42|19.46|17.655|19.26|46.33|||||||||||||||||14.6|14.6|14.6||
2025-07-04 11:31:23|pink_usa_0171|CMHHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7891|26.272|29.81|34.5214|37.4814|37.1574|25.9217|23.4872|32.5861|25.4926|27.2353|26.5785|30.7996|27.2353|26.9113|33.094|29.3021|26.3123|29.5569|29.4772|31.903|40.3713|28.0235|26.3684|24.3804|25.5277|25.9217|22.4889|23.1632|25.4751|27.1828|22.7516|21.0877|20.2032|17.6242|16.8053|17.6198|17.865|14.2225|15.0609|14.7881|11.679|11.39|||||||||||||||||16.175|16.7|17.2||
2025-07-04 11:31:25|pink_usa_0172|CSPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.7667|6.7083|8.8333|7.4|6.6667|8.21|||||||||||||||||2.523|2.43|4.045||
2025-07-04 11:31:27|pink_usa_0173|BYDIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.335|0.705|0.5|0.75|0.83|0.58|0.505|0.515|0.63|0.54|0.26|0.365|0.38|0.28|0.19|0.241|0.355|0.61|0.48|0.475|0.56|0.58|0.84|1.23|1.07|1.7|0.69|0.7|0.55|0.51|0.83|0.821|1|1.92|2.8|2.53|2.48|1.62|1.13|1.41|1.44|1.318|1.57|1.926|1.995|2.01|3.5|||||||||||||||||4.385|6.5|3.96||
2025-07-04 11:31:28|pink_usa_0174|WRFRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|7.41|5.95|5.43|4.511|3.8|4.02|||||||||||||||||2.8925|2.6025|2.4||
2025-07-04 11:31:30|pink_usa_0175|XYIGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|11.48|13.35|17.64|18|21.75|17.51|13.85|12.65|10.69|10.706|12.32|8.89|10.27|10.5|13.15|15.21|14.95|18|18.75|||30.1|28.05|27.29|20.216|24.17|20.155|20.2|22.276|24.7|22.7|25.71|||||||||||||||||20.04|19.2|18.746||
2025-07-04 11:31:33|pink_usa_0176|SITIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10|10.2|10|11|9|11.5|||||||||||||||||24.15|23.955|32.5||
2025-07-04 11:31:36|pink_usa_0177|PXGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.01|0.823|0.7|0.63|0.7|||0.47|0.52|0.515|0.49|0.472|0.4925|0.42|0.38|0.37|0.54|0.43|0.59|||||||||||||||||0.6133|0.6122|0.569||
2025-07-04 11:31:37|pink_usa_0178|CTVIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.225|0.21|0.26|0.245|0.18|0.2|0.21|0.19|0.18|0.165|0.14|0.18|0.17|0.16||0.2|0.19|||0.205||0.2605|0.34|0.305||0.34|0.525|0.355||0.285|0.28|0.2851|0.285|0.3149|0.335|0.315|0.4003|0.32||0.27|0.2|0.155|0.15|0.17|0.15|0.1368|||||||||||||||||0.1287|0.131|0.0918||
2025-07-04 11:31:39|pink_usa_0179|XNYIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|1.29|||||||||||||||||0.4|0.4331|0.2716||
2025-07-04 11:31:41|pink_usa_0180|CEBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.115|0.16||0.12|0.11|0.1|0.095|0.105|0.085|0.1|0.095|0.11||0.091|0.0901|0.125|0.125||0.11|0.135|0.155|0.16|0.15||||0.215|0.215|0.215||||||0.2107|0.22|0.21|0.21|0.21|0.2|0.2|||||||||||||||||0.1189|0.0597|0.018||
2025-07-04 11:31:43|pink_usa_0181|LKFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.53|2.65|3.2|2.9|3.5|3.19|2.4|2.3|1.9|2.04|2.44|2.94|2.98|3.37|3.7|4.1|3.25|4.18|3.56|2.88|3.15|3.17|2.99|2.57|2.46|1.791|2.25|||||||||||||||||1.7401|2.05|2.4||
2025-07-04 11:31:45|pink_usa_0182|UNEGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1308|0.1071|0.115|0.1388|0.111|0.1269|0.1166|0.1229|0.111|0.1079|0.1126|0.1078|0.1078|0.0856|0.0952|0.0396|0.0396|0.03|0.049|0.059|0.025|0.039|0.07|0.065|0.098|0.166|0.185|0.15|0.166|0.17||0.172|0.17|0.1975|||||||||||||||||0.0407|0.0407|0.035||
2025-07-04 11:31:47|pink_usa_0183|LMPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|5.5|9.12|12.6||6.57|7.32|7.55|||4.48|3.47|5.48|4.03||6.05|7.07|6.47|5.82|7.02|6.22|5.3|||||6.25|6.46||6.13|7.57|7.75|9.9|8.515|11.16|11.55|12.03|10.95|9.675|8.9|9.32|6.55|5.06|7.25|7.336|6.25|6.21|||||||||||||||||2.93|2.58|2.36||
2025-07-04 11:31:49|pink_usa_0184|CESTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.58||||||||||30.75||35.01||||||30.29|19|19|14.97|13.9699|13.9699|12.22|||||||||||||||||3.5|3.5|3.5||
2025-07-04 11:31:51|pink_usa_0185|DFIHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||||||19.95|21.8|23.55|24.35|26.3|27.05|21.05|21.85|25.97|27.85|30.25|30.85|31.6|36.75|41.2|38.3|45.3|40|42.5|50.74|52.601|54.9|53.57|65.55|63.88|55.5|52.65|45.65|52.357|51.86|46.39|42.47|45.721|32.849|30.54|29.54|32.6|35.95|35.24|42.48|41.22|39.1555|42.12|42.62|43.08|43.7|45.14|45.47|38.67|34.78|29.1|25.61|21.23|21.28|||||||||||||||||12.55|10.995|13.46||
2025-07-04 11:31:53|pink_usa_0186|DFILF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1||||6.7|7.3|8.2|7.5||7.9|8.2||10.29|11|10.6|13.5|12.74||10.58|9.25|10.39|10.65|9.25|8.7|9.4|6.55||5.67|7.11||7.1871|8.4||7.78||8.39|8.94|9.35|8.7401|9|7.82|6.97|5.85|5.22|4.69|4.17|||||||||||||||||2.18|2.15|2.65||
2025-07-04 11:31:55|pink_usa_0187|KCKSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86||0.91|1.05|0.952|0.84|0.665|0.802||0.745|0.79|0.855||0.85|0.9081|0.87|0.84|0.7897|0.7189|0.6463|0.61|0.576|0.58|0.41|0.36|||||||||||||||||0.2879|0.2602|0.2602||
2025-07-04 11:31:57|pink_usa_0188|PYHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.023|0.025|0.036|0.0285|0.03||0.0325|0.036||0.0285|0.0285|0.037|0.038|0.046|0.074|0.0865|0.0825|0.102|0.145|0.137|0.123||0.11|0.1|0.119||0.113||0.13|0.117|0.118||0.149|0.127||||0.124||0.13|0.135|0.1433|0.135|0.15|0.1225|0.1081|||||||||||||||||0.0525|0.06|0.0654||
2025-07-04 11:31:59|pink_usa_0189|CWPWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.085|0.1006|0.1|0.085|0.105|0.05|0.035|0.04|0.03|0.02|0.029|0.042|0.035|0.035|0.04|0.08|0.07|0.09|0.071|0.0515|0.1|0.06|0.061|0.04|0.05|0.059|0.049|0.0591|0.049|0.04|0.049|0.0433|0.049|0.0421||0.0458|0.044|0.0452|0.0506|0.045|0.046|0.0314|||||||||||||||||0.0614|0.0958|0.0501||
2025-07-04 11:32:01|pink_usa_0190|AMVGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.67|0.45||0.58|0.615|0.79|0.81|0.68|0.655|0.6||||0.3186|0.41||||||||0.4444||||||||||||||0.25||0.25|0.25|0.23|0.246|0.245|0.16|0.16|||||||||||||||||||||
2025-07-04 11:32:02|pink_usa_0191|ASEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|||0.22|0.2467|0.2467|||0.2367|0.15||0.1133||||||0.47|0.64|0.82|0.84|0.88|1.02|1.06|0.8667|1.0867|0.82|0.86|0.7768|0.76|0.739|0.54||||0.44|0.445|0.46|0.38|0.351|0.405|0.388|0.34|0.355|0.435|0.31|0.325|||||||||||||||||0.2701|0.2744|0.2188||
2025-07-04 11:32:04|pink_usa_0192|RNHEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.21|2.1|1.9|1.85|1.45|1.746|1.95|1.4|1.2|0.6|0.36|0.5|0.651|0.61|0.59|0.5|0.5|0.518|0.433|0.6|0.4192|0.7|0.68|0.5|0.344|0.2696|0.27|0.244|0.27|0.23|0.22|0.302|0.24|0.185|0.2006|0.33|0.48|0.15|0.3016|0.3092|0.326|0.21|0.3069|||||||||||||||||0.0001|0.0001|0.0001||
2025-07-04 11:32:06|pink_usa_0193|PLTYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||10.25|10|8.5|6.75|6.4||5.79|5.55|7||||||5.8|6|6.3||||||||||5|6.05||||10|||5.05|3.95|7|5.03|5.5|7.1|5.11|||||||||||||||||0.02|0.02|0.02||
2025-07-04 11:32:07|pink_usa_0194|IDCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|13.6|17.792|14.216|13.96|14.56|15.92|14.81|16.81|13.05|11.17|14.49|12.07|11.06|13.304|14.1|13.9|13.004|14.395|11.98|12.94|13.15|13.48|14.59|17.95|11.94|12.35|10.1|10.62|12.87|12.245|13.06|13.23|15.27|15.63|18.015|16.5|14.885|14.105|15.38|14.145|12.4|14.75|13.75|12.86|11.64|||||||||||||||||11.86|14.13|14.48||
2025-07-04 11:32:09|pink_usa_0195|CICHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|15.4|17.66|15|15.52|16.616|18.8|16.76|18.24|14.94|14.4|16.67|13.38|13.11|15.21|16.178|16.48|14.65|16|13.44|14.38|15.2|14.69|16.64|20.36|14.06|14.07|11.84|12.94|14.92|14.995|16.42|16.68|17.89|17.5|21.675|20.0175|18.02|16.92|17.895|15.73|14.821|16.41|16.235|15.77|14.48|||||||||||||||||15.19|16.93|17.84||
2025-07-04 11:32:11|pink_usa_0196|BACHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|15.12|12.31|12.5|12.62|13.62|12.7|13.4|9.92|7.78|10.72|9.43|9.32|10.3|11.51|11.89|10.42|12.169|10.56|11.69|11.54|12.85|14.37|17.47|11.75|11.29|9.4655|10.2|11.04|11.275|12.65|12.5|13.3477|12.085|13.49|13.0005|11.34|10.91|11.38|10.33|9.39|10.25|9.804|9.11|8.35|||||||||||||||||11.67|14.16|14.51||
2025-07-04 11:32:13|pink_usa_0197|ACGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|12.28|10.64|11.92|10.72|9.58|10.7825|12.99|11.72|10.7|12.78|10.55|10.94|11.76|11.23|12.24|13.94|10|9.708|8.43|9.19|10.23|10.4|11.79|12.06|11.64|11.71|14.615|12.72|12.08|11.39|11.94|10.59|9.495|10.36|10.01|10.04|8.61|||||||||||||||||12.5528|14.82|15.99||
2025-07-04 11:32:15|pink_usa_0198|BKFCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.84||||0.96|||0.975|0.98|0.745|0.67|||0.655||||||0.63|0.6|0.765|||0.97|0.755|||0.54||||||0.72|0.84||||0.85|0.78|0.65|0.62|0.65|0.59|0.54|||||||||||||||||0.75|0.85|0.87||
2025-07-04 11:32:17|pink_usa_0199|BCMXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||27.93||25.7|19.15||||||||||17.33||18.33|18.33|20.73|24.64|22.35|||14.56|18.2|18.93|||17.83||21.15||||17.65|19.11|16.9|17.38|16.13|15.7|14.166|||||||||||||||||18.09|21.8|20.05||
2025-07-04 11:32:18|pink_usa_0200|CILJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.5|4.3|5.05|4.1|4.2978|3.8333|4.45|3.81|3.4|2.4053|2.82|2.9814|2.2913|2.6313|2.92|3.02|||2.81||2.5913|2.85|2.86|||3.53|3.73|||2.28|2.72|3.21|3.15|3.22|3.32|3.1|2.71|2.3|2.15|2.67|2.27|2.36|2.46|2.23|1.87|2.42|||||||||||||||||1.9|1.98|2.035||
2025-07-04 11:32:20|pink_usa_0201|CHPXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|13.64|16.26|15.44|14.53|10.48|12.02|||||||||||||||||||||
2025-07-04 11:32:22|pink_usa_0202|PNGAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|6.5|7.775|9.205|7.63|7.495|8.065|11.62|9.925|10.385|8.07|6.965|8.645|7.38|7.21|7.545|8.38|7.692|6.915|9.26|7.975|7.44|8.447|7.877|11.125|15.785|9.4|11.462|8.67|9.02|10.45|11.18|10.69|13.04|15.9499|20.4|21.08|19.765|19.19|19.41|20.54|21.65|22.99|23.39|22.49|19.56|22|||||||||||||||||11.69|11.88|11.66||
2025-07-04 11:32:23|pink_usa_0203|PIAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|3.15|3.9|4.475|3.9|3.775|4|5.745|4.925|5.295|3.95|3.35|4.36|3.7|3.765|3.785|4.18|3.885|3.43|4.545|4.075|3.6145|4.0168||5.375|7.36|4.77|5.56|4.435|4.34|5.31|5.2|5.17|6.4725|7.94|10.55|11.06|9.8|9.79|9.51|10.65|10.945|11.4|11.77|10.86|9.88|11.03|||||||||||||||||5.75|6.23|6||
2025-07-04 11:32:25|pink_usa_0204|CTPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|11|15.3|13.75|11.1|8.1|10.42|12.75|12.9|14.0681|9.4|8.42|9.33|7.56|6.89|6.21|7.13|5.94|5.67|7.03|7.1|8.72|9.7|8.33|8.72|9.79|8.955|9|6.91|6.86|8.12|7.55|7.54|7.7|7.54|7.18|7.41|7.15|7.0625|8.1|7.41|7.21|5.89|6.26|6.025|4.92|4.98|||||||||||||||||6.07|5.9|5.85||
2025-07-04 11:32:27|pink_usa_0205|BHKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8|37.7|39.25|40.263|41|47.2|52|48|46.7|46.1|47.95|||20.4|19.8|28.7|39.97|50.7|46|42.74|51.19|68.26|59.55|61.77|51.73|43.72|56.45|57.85|64.3|61.66|68.08|70.47|62.27|67.78|62.56|59.9|67.185|70.71|70.2|79.14|64.21|63.11|51.25|61.77|66.8|74.815|81.2|90.05|98.8|95.83|101.13|101.28|98.56|77.84|83.35|78.32|67.35|68.05|68.8908|63.45|57.615|||||||||||||||||62.005|70.254|84.38||
2025-07-04 11:32:29|pink_usa_0206|BNKHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|1.35|2|2.5|2.22|2.15|2.55|3.42|3.05|2.94|2.74|2.175|2.8|2.78|3.09|3.1|3.15|3.52|3.2|3.37|3.12|2.96|3.39|3.44|3.46|4.23|3.43|3.13|2.59|2.88|3.32|3.68|4.03|4.4265|5.075|4.88|4.62|4.94|4.77|3.8785|4.19|3.95|3.31|3.47|3.56|2.8|2.855|||||||||||||||||3.225|3.15|4.0225||
2025-07-04 11:32:30|pink_usa_0207|CIHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4247|1.8806|2.0325|2.5169|2.2795|2.118|2.4599|2.4504|2.213|2.327|1.9375|1.7191|2.2035|1.8616|1.7571|1.7951|1.9945|2.099|1.76|2.09|1.77|1.72|2.01|1.94|2.33|2.98|2.37|2.318|1.62|2.06|2.36|||3.005||4.02|4.68|4.19|3.75|4.08|4.73|4.76|4.63|5|4.805|4.48|4.98|||||||||||||||||4.7|4.87|5.09||
2025-07-04 11:32:32|pink_usa_0208|CIHKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|10.23|8.88|11.26|9.49|9.05|9.16|10.9|9.75|8.93|10.55|8.84|8.966|9.648|9.82|11.41|15.41|11.97|11.8|9.1|10.04|12.038|11.82|13.49|15.25|18.38|21.34|21.66|20.5|19.53|19.76|23.15|24.27|22.55|24.66|23.63|23.289|24.05|||||||||||||||||23.035|29.31|30.98||
2025-07-04 11:32:34|pink_usa_0209|CMAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5903|5.7917|6.6181|6.5694|6.1944|6.5347|9.5833|8.4097|7.3403|8.125|6.7431|7.0347|7.8083|9.0583|9.8833|12.2583|8.05|8.2|6.9917|||9.3917|9.5833||8.3333|7.9667|8.8583||7.31|7.5|7.6|7.17|6.515|7.15|6.79|7.02|6.39|||||||||||||||||3.875|4.31|4.98||
2025-07-04 11:32:37|pink_usa_0210|CGMBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||||||||0.8667||0.92|0.7|0.7|0.75|0.75|0.6453|0.72|0.74|0.705|0.6375|||||||||||||||||0.33|0.4105|0.4596||
2025-07-04 11:32:39|pink_usa_0211|TCEHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|3.07|3.83|3.86|3.796|3.558|4.416|4.95|5.57|4.788|3.864|5.15|5.47|6.062|6.5|6.92|7.87|9.216|11.316|15.026|14.37|16.74|16.06|17.4|20.32|17.15|20.21|18.01|22.3|26.44|25|26.56|35.37|41.93|51.995|54.89|50.87|42.9812|40.08|44.18|41.115|41.24|42.985|50.41|53.91|71.17|||||||||||||||||51.6|61.61|62.78||
2025-07-04 11:32:41|pink_usa_0212|SNPMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6423|0.6731||0.5962|0.6115|0.6099|0.7308|0.7902|0.7846|0.6525|0.8077|0.8462|0.6923|0.7154|0.8385|0.8538||0.715|0.8818|0.81|0.918||0.83|0.8235|0.9036|0.62|0.6551|0.5467|0.7004|0.7015|0.6853|0.813|0.8175|0.76|0.69|0.86|0.975|1.01|0.78|0.83|0.73|0.56|0.56|0.55|0.4875|0.4675|||||||||||||||||0.4976|0.55|0.53||
2025-07-04 11:32:43|pink_usa_0213|FOSUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.07||35.87|||||53.526|||46|40.33|41.08|31.75|31.45|33.5|35.54|31.46|28.67|||||||||||||||||13.6105|14.51|12.07||
2025-07-04 11:32:44|pink_usa_0214|CRWOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|15.15|12.17|7.07|8.16||||14.14|||13.17||11.32|10.99|13.82|18.388||33.46|23.01|22.21|16.3||20.34|||21.55|19.6901||17.85|20.02|21.07||23.68|18.86|16.58|14.93|13.91|13.5425|13.65|||||||||||||||||||||
2025-07-04 11:32:46|pink_usa_0215|EGRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|13.83|||18.3|18.61|16.9||47|67.63|82.5285|74.88|79.38|93.45|68.05|81.63|64.43|53.89|60.98|58.83|42.73|60.43|||||||||||||||||||||
2025-07-04 11:32:47|pink_usa_0216|CCCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|23.8|21.45|18.8|15.61|18.6|19.25||17.73|15.23||19.99|18.37|15.35|18.05|18.73|18.95|15.771|16.64|14.03|13.4|15.07|19.92|22.9|37.3|25.45|26.78|18.29|23.19|23.54|23.55|25.93|27.26|25.97|22.74|22.32|21.96|19.86|19.804|21.6|17.305|15.61|16.0675|15.2975|12.65|11.93|||||||||||||||||||||
2025-07-04 11:32:48|pink_usa_0217|CKHUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.3|12.32|11.54|12.765|12.115|11.97|12.98|12.81|12.41|12.45|11.19|11.23|10.335|10.48|9.42|8.845|9.15|8.59|6.37|6.63|||||||||||||||||5.18|4.98|5.56||
2025-07-04 11:32:50|pink_usa_0218|CWYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.4|14.25|14|13.29|10.94|13.04|13|11.01|8.71|4.84|5.16|8.04|6.73||10.63|10.75|10||11.29|8.25|8.77|9.82|11.45|11.65|19.65|12.28|13.4|9.78|12.12|12.48|14.85|14.7864|13.69|12.925|11.66|10.7|11.11|11.37|13.4|13.92|11.98|10.45|10.63|10.3|11.43|8.055|||||||||||||||||||||
2025-07-04 11:32:51|pink_usa_0219|CSUAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|17.18|14.736|14.54|17.184|16.44|18.56|18.372|17.6|18.664|14.104|15.47|16.28|14.82|13.2|12.42|13.61|10.91|11.01|11.515|11.31|10.39|10.08|6.56|6.455|5.84|6.41|7.09|8.16|8.51|9.7|10.26|9.91|11.27|10.04|8.782|8.86|9.95|8.23|7.68|7.94|6.882|6.94|6.42|||||||||||||||||16.56|15.18|16.835||
2025-07-04 11:32:53|pink_usa_0220|CUAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|3.3|3.95|5.13|4.25|3.77|3.59|4.19|4.02|4.63|4.21|4.17|4.53|3.51|3.77|3.98|3.7661|3.35|3.1|3.49|2.66|2.6601|2.84||2.59||1.66|1.537|1.43|1.49|1.74|2.08|2.08|2.411|2.51|2.56|2.78|2.6|2.08|2.31|2.42|2.07|1.9913|1.87|1.75|1.7|1.6264|||||||||||||||||4.55|3.75|4.21||
2025-07-04 11:32:55|pink_usa_0221|PCCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.12|1.17|||1.15|1.06|1.18|1.3311|1.425|1.2|1.2|1.53|1.25|1.22|1.3|1.37|1.17|1.11|1.22|0.99|1.17|1.44|1.08|1.02|1.13|0.84|0.72|0.54|0.65|0.66|0.68|0.73|0.67|0.636||0.71|0.835|0.755|0.6683|0.6621|0.5734|0.487|0.463|0.4166|0.3205|0.3529|||||||||||||||||0.705|0.75|0.848||
2025-07-04 11:32:57|pink_usa_0222|CAOVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2425|10.32||||11.1376|14.0682|14.0975|14.7993|14.2762|14.9893|13.0221|12.4632|14.4662|14.5247|15.0381|18.8849|14.1088|17.0583|14.1517|14.415|17.1|14.4083|15.39|14.95|17.6583|16.0833|109.75|16.8725|15.8|16.9|18.22|17.6|15.83|16.95|16.78|15.435|14.61|||||||||||||||||8.54|9.22|8.34||
2025-07-04 11:32:58|pink_usa_0223|BKEAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.25|1.9|2.25|2.3|2.68|2.31|2.17|2.05|1.92|2.1|1.82|1.68|1.85|1.88|2.2|2.95|3.35|2.9|2.8|3.1|3.1|2.9|2.87|2.95|3.37||||5.95|5.95|5.65|6.1|5.5|6.1|3.9|1.69|1.99|3.05|3.2|4.1|3.5|3.41|3.85|4.19|4.13|4.29|3.72|3.25|3.85|3.29|3.65|3.72|3.95|3.87|3.82|4.36|4.06|4.14|4.35|4.186|4.11|4.26|3.3|3.61|3.13|3.64|4.022|4.2|4.15|4.13|4.214|4.38|4.16|3.98|3.62|3.36|3.68|3.06|2.61|2.37|2.2575|1.86|2.295|||||||||||||||||1.22|1.425|1.3209||
2025-07-04 11:33:01|pink_usa_0224|LGFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.23|15.39|13.1|16.28|20.3564|23.98|24.155|28.28|30.24|27.817|28.42|30.84|35.54|36.6|42.11|45.98|44.136|52.08|||||||||||||||||14.29|13.88|12.32||
2025-07-04 11:33:02|pink_usa_0225|AHCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4933|11.7|14|15.8067||20.02|15.22|17.57|15.51|12.95|16.31|17.94|16.71|16.26|18.618|18.12|17.45|18.49|16.26|16.8765|21.19|13.57|14.12|10.27|12.2|13.96|14.55|17.7|16.42|18.92|24.8|26.37|29.36|30.665|26.18|29.14|28.64|28.42|33.23|34.245|35.62|37.35|||||||||||||||||12.9471|13.595|12.76||
2025-07-04 11:33:05|pink_usa_0226|ZHEXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.7|0.96||0.93|0.9|0.982|0.985|||0.585|0.675||0.64|||0.83||||||||1.28||1.13|||||||||1.2|||0.7968||1.02|1.08|1.03|0.849|0.778|0.74|0.725|||||||||||||||||0.6527|0.6527|0.8||
2025-07-04 11:33:07|pink_usa_0227|DNFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.35|63.55|74.3|73.46|77.37|68.46|78.49|68.17|71.37|93.716|76.4518|79.615|81.28|49.33|68.6|59.73|56.33|52.22|49.84|57.46|55.32|63.89|63.28|62.76|55.84|48.64|46.762|54.69|41.29|47.06|48.62|40.71|30.1235|35.66|||||||||||||||||22.38|30.98|26.61||
2025-07-04 11:33:09|pink_usa_0228|MPNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|37.37|66.18|||||||||||||||||41.7|41.84|34.57||
2025-07-04 11:33:10|pink_usa_0229|CRRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8922|0.89||0.86|0.96|0.98|||1|0.79|0.765|0.99|1|1|0.725|0.64|0.66|0.55|0.68|||||||||||||||||||||
2025-07-04 11:33:12|pink_usa_0230|CRCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|||||||||||||||||7.99|7.99|7.99||
2025-07-04 11:33:13|pink_usa_0231|WEICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|11.306|9.485|9.125|11.23|8.69|5.4745|7.125|7.775|7.67|7.31|8.905|7.535|7.455|8.195|7.5475|8.09|7.585|4.315|4.335|3.725|4.64|4.985|6.235|7.12|6.625|8.08|8.87|9.05|10.5|8.15|8.58|11.18|11.924|11.46|14.21|14.89|13.98|16.03|||||||||||||||||||||
2025-07-04 11:33:15|pink_usa_0232|JIAXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|1.52|2.3|2.49|2|1.96|2.14|2.81|3.25|3.17|3|2.4|2.7|2.01|2.35|2.42|2.45|1.97|||1.8|1.65||1.68|1.65|1.96||||1.1|||||||1.6||||1.1|1.18|1.09|1.15|0.24|0.95|1.14|||||||||||||||||1.58|1.56|1.7||
2025-07-04 11:33:17|pink_usa_0233|JMHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|24.1|27.8|31.25|28.8|32.85|43.35|43.93|45.35|52.05|52.63|50.05|49.5|49.65|53.23|59|63.75|66.96|51.77|51.448|56.01|61.58|60.06|60.83|64.54|60.649|47.29|50.85|57.11|56.49|60.59|53.6|62.33|64|65.5|64.11|65.2|64.7|63.41|65.835|71.79|62.6|51.9|57.12|56.65|40.8|41.71|||||||||||||||||43.48|40|44.44||
2025-07-04 11:33:19|pink_usa_0234|JARLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|26.5|29.35|30.9|29.35|32.75|41|44|45.1|52|56|51|49.75|48.1|54.05|59.35|63.3|67.5|55.5|53.72|56.45|61.47|60.1|59.95|64.63|62.01|47.3|49.9|55.72|56.38|59.67|54.8|62.15|64.4|65.95|65.2|62.6|65|63.35|64.14|71.21|63.45|54.39|57.92|56.19|40.37|41.48|||||||||||||||||41.14|38.1015|43.208||
2025-07-04 11:33:20|pink_usa_0235|CICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.81|5.84|5.31|4.4|2.7|2.22|3.38|2.16|2.07|2.25||||2.19|2.11|1.91|2.04|2.338|||3.27||1.65|1.62|1.75||2.557|2.12|3.17|2.46|2.7289|2.85|2.1|2.07|1.99|1.94|1.785|1.92|1.9|1.26|2.42|||||||||||||||||7.05|7.4|9.285||
2025-07-04 11:33:22|pink_usa_0236|ZTCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|10|12|11.75|7|6.83|7.53|8.41|5.975|4.3333|4.9167|5.075|3.3917|2.3417|2.5583|2.9417|2.75|3.1417|3.7767|3.4583|3.0833|3.7583|4|3.6667|5.9167|3.49|4.46|3.498|2.62|2.71|3.28|3.34|4|5.4|7.236|7.185|4.57|3.71|3.86|5.99|4.995|5.07|5.25|8.78|5.285|5.61|||||||||||||||||||||
2025-07-04 11:33:24|pink_usa_0237|SMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5239|9.85|11.77|11.03|9.71|10.14|7.4|7.69|6.97|6.3|5.991|6.81|7.36|5.76|4.77|4.04|3.36|2.23|1.0299|1.7|2.7|2.47|3.06|4.26|3.86|3.41|3.69|3.87|4.26|2.61|2.34|2.67|2.14|1.96|2.26|2.71|4.01|3.56|3.67|4.17|4.06|4.6|5.27|4.37|5.38|4.3|5.52|4.18|4.21|5.84|7.1|6.57|5.34|4.7|7.7|6.57|6.5|5.7|4.36|5.04|5.24|5.42|6.3901|9.69|11.11|16.84|||||||||||||||||||||
2025-07-04 11:33:25|pink_usa_0238|SNLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.895|10.021||10.01|8.91|9.361||12.43|||8.107|6.12|8.82|6.8|8.53|8.7|8.61|7.57|6.62|6.95|6.94|7.82|8.9|8.26|8.02|8.65|7.3|7.55|6.62|7.58|8.57|7.1|8.31||8.35|8.875|9.1|8.29|8.54|8.5|9.13|8.285|7.07|7.65|6.81|5.79|6.2|||||||||||||||||5.08|5.07|5.3636||
2025-07-04 11:33:27|pink_usa_0239|SHTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|22.6543|23.37|23.13|23|19.673|21.88|21.91|24.88|24.8|21.43|18.89|17.98|16.6925|15.7175|11.915|12.1425|||||||||||||||||13.531|12.25|12.02||
2025-07-04 11:33:29|pink_usa_0240|PINXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|9.42|9.42|9.42|7.98|8.51|8.3|7.3|6.15|6.65|||||||||||||||||9.44|9.7|12.38||
2025-07-04 11:33:30|pink_usa_0241|SIELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.54|9.68|9.22|8.32|9.23|13.06|11.79|10.52|9.06|8.84|10.65|8.7|7.82|7.79|8.01|7.55|7.05|7.1|6.39|7.37|9.03|11.63|11.34|20.93|11.595|12.29|8.89|8.56|9.01||10.01|8.6|8.6|8.35|7.39|7.57||6.84|6.93|7.72|5.9625|6.09|5.98|5.55|5.835|||||||||||||||||7.1|6.807|7.2||
2025-07-04 11:33:32|pink_usa_0242|CIADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828|||||||||25.058||||||17.405||||||||||35.47|30.95|31.3|30.52|36.25|41.27|38.75|36.5|36.1299|49.16|||||||||||||||||21.437|22.8|22.06||
2025-07-04 11:33:33|pink_usa_0243|SUHJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.937|9.75|6|9.6|8.125|10.7|9.9|8.5|7.35|8.15|8.5|6.85|6.5|5.8|4.8|7.1|7.6|9.95|8.15|9.2|10.25|9.3|9.35|10.15|9.75|10.45|10.45|10.85|11.55|12|11.95|13|18.6|16.96|16.94|13.45|7.2|7.95|10.89|14.34|15.34|13.41|12.85|14.01|16.64|15.5|15.47|13.46|12.21|15.35|11.37|13.08|14.65|15.57|13.28|12.97|12.91|12.82|13.04|15.17|14.61|16.07|17.04|12.43|12.57|11.25|11.74|14.36|12.98|14.475|14.9|15.81|16.52|16.26|16.02|15.225|14.425|17.18|16.79|14.82|14.915|14.46|11.7|12.88|||||||||||||||||10.11|9.35|10.86||
2025-07-04 11:33:35|pink_usa_0244|CBUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.01|50.397|38.23|40|38.87|43.7|49.71|58.7375|56.54|72.485|||||||||||||||||21.21|25.418|22||
2025-07-04 11:33:37|pink_usa_0245|YZCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461|0.6094|1.3438|0.9453|1.6719|2.6875|1.8906|1.0938|1.4375|1.75|1.9688|2.2437|2.6625|1.8875|2|2.575|2.7062|2.3125|2.285|2.5987|2.4875|3.2725|4.575|7.075|4.35|6.7775|9.575|9.1875|7.9562|7.71|6.478|8.27|7.246|7.07|7.01|9.642|12.384|15.54|19.338|18.08|21.184|15.64|5.22|6.5|12.22|15.03|20.51|21.03|20.57|21.38|28.22|30.14|41.65|27.59|23.32|24.06|17.18|15.33|15.24|15.58|10.38|8.27|10.98|7.68|7.82|8.62|8.35|8.15|9.08|4.48|4.63|4.26|5.37|5.79|7.25|8.07|7.69|9.32|9.27|15.85|13.74|11.9525|9.22|9.603|9.16|8.01|9.22|7.955|7.81|7.82|||||||||||||||||11.53|10.16|11.87||
2025-07-04 11:33:39|pink_usa_0246|HEGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.93|56.1|54.1|62.52|53.62|53.14|53.97|53.897|56.59|62.11|48.5|51.02|39.8|43.52|43.53|||34.74|42.75|48.75|49.21|46.9|45.6|40.49|40.49|37.15|32.16|33.5|37.89|40.58|41.22|||||||||||||||||14.41|13.93|13.46||
2025-07-04 11:33:41|pink_usa_0247|YSHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.565|0.7|0.865|0.72|0.875|1.1|1.39|1.49|1.29|||1.1|0.75|0.79|0.72||0.73|0.7578|0.9522|0.87||0.88|0.9||1.03|0.88|||||||0.885|||||||0.97|1.08|1.06|0.7|1.03|0.6|0.67|||||||||||||||||1.929|1.825|1.63||
2025-07-04 11:33:43|pink_usa_0248|SHPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|9.87|||||11.5||10.53|11.79||||||12.43|14.31|13.005||11.55|9.87|9.22|8.8925|9.4275|7.65|8.5625|||||||||||||||||8.6075|7.27|6.83||
2025-07-04 11:33:45|pink_usa_0249|CHJHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.44|||||||||0.54|0.495|0.46|0.4|0.42|0.32|0.28|||||||||||||||||||||
2025-07-04 11:33:47|pink_usa_0250|TCYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|29.73||49.85|44.88|38.25|48.95|48.45|46|60.74|56.95|62.35|60|46.45|58|57.22|55.82|52.55|48.6|58.85|53.03|56.75|57.7836|48.36|50.55|41.55|36.75|31|20.2101|22.11|18.6|23.35|22.75|24.72|27|34.2|40|44.15|40.56|26.2|27.98|33.71||31.18|35.32|33.43|40.15|||||||||||||||||||||
2025-07-04 11:33:48|pink_usa_0251|DSFGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.884|16.82|16.35|14.53|11.4985|11.3|10.4|8.685|8.48|||||||||||||||||9.515|11.265|9.15||
2025-07-04 11:33:50|pink_usa_0252|CGXYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91||0.685||||||13.03|13.03|12.4|12.4|||||||||||||||||22.37|20.46|22.6288||
2025-07-04 11:33:51|pink_usa_0253|CRYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.123|7.76|7.8101|6.43|5.86|5.168|5.43|4.04|4.5|||||||||||||||||4.27|3.61|3.53||
2025-07-04 11:33:52|pink_usa_0254|CRYYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.677|0.67|0.845|0.657|0.65|0.53|0.48|0.4|0.48|||||||||||||||||0.4313|0.3795|0.4311||
2025-07-04 11:33:54|pink_usa_0255|TSGTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.125|1.05|1.55|1.375|1.375|1.425|2.125|2.175|2.55|3.25|3.55|4.4|5.525|6.125|4.825|4.45|4.805|5.35|5.55|5.575|5.225|6.225||||8.9|10.175|17.575|15.45|15|14.225|9.075|10.5|9.25|14.125|16.695|24.65|23.675|20.7|26.415|25.575|23.275|28.475|28.23|25.775|26.767|29.98|27.47|26.95|30.575|34.565|36.655|43.585|37.255|39.44|36.815|34.65|31.675|32.41|23.59|22.046|18.44|17.99|17.17|20.5|22.8705|22.49|21.07|20.97|28.41|31.38|23.8|19.8|22.72|29.47|32.98|33.28|26.9724|32.85|45.66|||||||||||||||||31.43|32.72|35.5||
2025-07-04 11:33:56|pink_usa_0256|HYSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.55|5.53|5.71|5.2||6.12|8.22|8.83|9.68|9.31|5.96|8.75|7.83|8.79|9.57|10.19|9.12|8.63|9.31|8.35|9.31|9.76|9.03|9.97|9.2|8.08|8.67|8.06|8.28|9.65|9.04|9.53|9.35|9.1|9.97|11.08|11.33|10.303|9.89|10.5|10.845|8.48|7.4|7.35|5.545|6.69|||||||||||||||||3.1|3.1552|3.25||
2025-07-04 11:33:58|pink_usa_0257|GWLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|18.8033|15.0433|13.7255|13.9333|16.5567|20.8333|22.8133|8.1467|12.605|7.26|7.28|9.47|9.35|12.35|10.43|12.6|12.16|11.89|9.68|6.13|6.41|8.07|6.81|6.17|7.795|7.61|6.67|9.52|||||||||||||||||16.45|16.75|15.5||
2025-07-04 11:33:59|pink_usa_0258|GZUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.02|||25.606||21.04|||||||||||40.18||40|44.5|31.7|30.1|33.57|23.16|25|||||||||||||||||7.13|3.58|2.34||
2025-07-04 11:34:01|pink_usa_0259|WYNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|26.6|32.47|32.6|27.9|26.13|25.15|22.8|28.66|25.92|30.51|29.2|38.17|45.97|41.86|39.75|33.48|26.41|19.89|16|12.68|11.2821|14.932|14.7|17.855|17.45|22.15|21.75|29.895|34.85|37.76|27.485|22.78|24.94|21.525|19.87|22.67|20.84|17.57|19.41|||||||||||||||||7.6525|6.944|6.67||
2025-07-04 11:34:03|pink_usa_0260|PPCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7467|27.3933|23.4267|24.2333|27.2733|32.8333|34.84|40.3067|33.6067|36.8733|24.2733|30.8933|28.4333|28.6333|26.6467|27.4467|31.9|33.2|49.62|44.5|29.35|24.945|30.5|27.098|27.68|30.7|26.65|22.03|19.69|||||||||||||||||38.62|41.71|47.12||
2025-07-04 11:34:04|pink_usa_0261|OROVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|||||||49|||||||30.425|34.47|||27.75|24.35|24.12|28.6|29.91||28.5|24.95|23.5765|18.35|20||||25.07|45.21|47.84||||||30.98|22.53|24.17|21.03|21.03|21.42|||||||||||||||||64|69.8262|91.259||
2025-07-04 11:34:06|pink_usa_0262|BEIJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.375|0.325|0.225|0.255|0.28|0.24|0.23|0.205|0.14|0.23|0.17||0.23|0.26|0.24||0.225||0.23|0.27||0.293||||||||||0.371||0.3303|0.3324|0.3324|0.2958|0.294|0.364|0.34|0.355|0.28|0.205|0.2|||||||||||||||||0.0846|0.0842|0.0842||
2025-07-04 11:34:08|pink_usa_0263|ZLIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.79|13.16|9.44|7.73|10.05|7.436|6.7|6.302|5.86|6.46|7.5|4.1|3.9|2.82|2.85|||5.1|4.49|4.59||3.89|3.81|3.75|3.26|4|5.4|7.22|7.55|8.96|8.209|10.687|||||||||||||||||6.648|6.945|7.2768||
2025-07-04 11:34:10|pink_usa_0264|AIRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|9.76|11.85|14.49|17.57|18.1|22|26.14|19.02|19.94|19.37|14.21|16.05|12.7|11.95|13.14|15.57|17.21|12.62|15.75|13.05|11.32|12.789|15.4999|17.8205|24.56|14.41|16.3|12.69|13.3|15.12|13.2|15.73|19.21|17.9|20.75|32.25|22.82|18.1|19.1|22.15|18.63|17.72|18.18|16.5|12.58|13.85|||||||||||||||||13.41|12.35|12.85||
2025-07-04 11:34:12|pink_usa_0265|AICAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47|0.65|0.735|0.86|0.91|1.07|1.3164|0.92|1.04|0.93||0.76|0.61|0.6348|0.674|0.7828|0.807|0.65|0.68|0.64|0.6|0.6145|0.685|0.8525|1.26|0.8113|||0.68|0.74|0.64|0.76|0.933|0.874||1.6|1.22|0.89|0.96|1.06|0.9757|0.885|0.8832|0.8351|0.64|0.7166|||||||||||||||||0.5895|0.5661|0.63||
2025-07-04 11:34:14|pink_usa_0266|BYDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|8.89|12|16.6|16.1|14.8|11.54|12.13|7.97|6.48|4.04|4.7|6.36|4.1|3.37|4.84|7.3|8.88|7.08|9.98|12.24|9.8|13.28|12.1|8.667|13.86|7.56|11.47|9.68|11.55|13.82|12.045|11.735|11.59|12.05|18.17|18.0616|12.72|12.04|15|12.705|12|9.725|9.83|12.82|11.5|19.05|||||||||||||||||65.91|95.815|99||
2025-07-04 11:34:15|pink_usa_0267|SHZHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3112|12.88|12.153|12.41|12.1625|13.16|13.945|12.65|11.98|16.18|||||||||||||||||7.65|7.26|7.2||
2025-07-04 11:34:17|pink_usa_0268|ALMMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2||||0.825|0.914|||0.6456|0.465|0.5512|0.445|||0.405||||||||0.43||||||||0.52|0.476||0.6841|||||0.419|0.3451|0.293|0.3144|0.283|0.188|0.264|||||||||||||||||0.5882|0.6048|0.58||
2025-07-04 11:34:19|pink_usa_0269|MAANF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.52|0.695|0.64|0.59|0.43|0.515|0.59|0.52|0.485|0.38|0.27|0.34|0.225|0.22|0.265|0.285|0.225||0.265|0.225|0.205|0.245|0.25|||0.225||0.16||0.245|0.245|0.345|0.325|0.505|0.415|0.5406||0.49|0.4601|0.4628|0.42|0.39|0.395|0.371|0.282|0.275|||||||||||||||||0.12|0.21|0.225||
2025-07-04 11:34:21|pink_usa_0270|CHOLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.83|1.03|0.9||1.33|1.16|1.25|1.84|1.95|1.99|1.5|1.46|1.71|1.44|1.69|2|2.02|2.13|2.51|2.99|2.74|2.52|2.87|1.81|1.45|1.88|1.05|0.97|0.7|||0.97|||0.86|0.88|||||0.84|1|1.1201|1.39|1.53|0.9|0.79|||||||||||||||||0.95|0.902|0.7694||
2025-07-04 11:34:23|pink_usa_0271|SFOSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.37|3.8|3.12|3.26|2.19|||3.24|3.61|3.93|3.72|5.15|6.01|6.05|4.29|3.4945|3.25|2.91|3.03|2.89|2.8|3.23|4.09|||||||||||||||||2|2.01|1.97||
2025-07-04 11:34:25|pink_usa_0272|DIPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.67|10.04|10.74|9.19|9.23|7.49|7.97|7.45|6.9|7.51|5.27|6.7|7.33|6.86|7|7.17|8.71|8.35|8.45|8.72|7.82|7.64|10.84|10.97|9.97|11.64|8.04|6.86||5.22|5.2|5.33|5.78|7.2|6.46||6.14|6.54|5.065|4.63|5.26|5.172|4.68|3.86|3.5|2.8|2.89|||||||||||||||||||||
2025-07-04 11:34:27|pink_usa_0273|WQTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.55|0.705|0.72|0.64|0.62|0.64|0.83|0.9604|0.77|0.49|0.515|0.59|0.4|0.33|0.36|0.5|0.6612|0.5794|0.603|0.555|0.5603|0.52|0.565|0.54|0.67|0.425|0.41|0.41|0.743|0.765|0.65|0.73|0.585|0.51|0.471|0.53|0.465|0.36|0.32|0.37|0.34|0.26|0.2694|0.2542|0.173|0.2092|||||||||||||||||||||
2025-07-04 11:34:28|pink_usa_0274|CHFFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4684|13|14.25||12.67||13.6||14.32|9.8|8.94|10|9.67|7.67|7.53|6.73|5.25|6.24|||||||||||||||||4.26|4.26|4.14||
2025-07-04 11:34:30|pink_usa_0275|ZIJMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.93|6.71|5.97|4.854||4.47|4.51|5.08|5.11|5.95|8.2|4.57|5.09|5.9|6.4|6.75|6.87|7.42||||9.12|8.95|7.14|7.45|8.89|7.48|7.53|7.46|8.92|9.05|12.765|||||||||||||||||37.55|37.385|44.365||
2025-07-04 11:34:32|pink_usa_0276|XNGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0864|||||||||22.88|||27.4912|28.744|27.7088|24.52|21.0416|26.3608|21.02|20.115|18.555|19.38|22|17.8|19.4|21.13|25.9|29.89|30.69|38.97|36.7|35.985|41.39|34.88|43.24|44.63|44.28|44.89|44.01|||||||||||||||||27.13|27.14|31.78||
2025-07-04 11:34:33|pink_usa_0277|ZHSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.555|2.555|2.555||
2025-07-04 11:34:35|pink_usa_0278|ZHUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|||||27.99|28.47|24.65|20.24|18.02|17.66|15.96|15.725|||||||||||||||||16.63|16.63|23.55||
2025-07-04 11:34:36|pink_usa_0279|CEVIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|18.84|||||||20.14|||||||||||19.77|15.85|14.81|14.4|18.3|18.3|14.41|||||||||||||||||4.1811|6.44|5.4||
2025-07-04 11:34:38|pink_usa_0280|HOKCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4849|0.4037|0.4758|0.5156|0.5107|0.622|0.5962|0.6451|0.6182|0.6989|0.7042|0.672|0.7096|0.6451|0.6666|0.6827|0.8064|0.9247|0.8386|0.9408|1.0967|1.1021|1.0644|1.0913|1.1451|1.2795||||1.2257|1.1289|1.258|1.4623|1.5859|1.2956|1.2257|0.887|0.8279|1.0537|1.1397|1.2849|1.1558|1.1612|1.258|1.301|1.1935|1.1881|1.2203|1.215|1.3171|1.301|1.2418|1.43|1.4891|1.6504|1.258|1.2741|1.1397|1.2741|1.3305|1.3719|1.2887|1.4133|1.2619|1.353|1.1514|1.2034|1.3381|1.3667|1.3774|1.4812|1.4719|1.4955|1.5978|1.7395|1.7792|1.7056|1.9394|2.1948|1.8476|1.781|1.819|1.5714|1.371|||||||||||||||||0.695|0.7194|0.957||
2025-07-04 11:34:41|pink_usa_0281|TSYHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.66|7.95|9.22|9.91|8.25|9.38|11.48|10.93|18.23|10.91|17.34|14.16|19.28|21.6|20.75|22.16|29.12|25.92|27.679|31.7275|29.59|26.205|26.5175|29.13|21.5|19.5875|22.5|21.15|18.51|19.82|||||||||||||||||13.595|13.8525|14.19||
2025-07-04 11:34:42|pink_usa_0282|SOTGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.756|116.82|84.16|136.81|164.28|155|134.09|147.84|||||||||||||||||81.914|110.77|74.67||
2025-07-04 11:34:43|pink_usa_0283|SNPTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.34|1.83|1.64|2.18|1.7|2.2676|2.27|3.42|5.11|4.93|6.2|7.87|13.58|18|16.33|19.18|13|9.45|12.06|8.975|13.145|15.7|16.545|13.88|15.88|||||||||||||||||6.55|11.35|8.25||
2025-07-04 11:34:45|pink_usa_0284|ZHAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.575||0.78|0.96|1.02|1.015|1.315|1.825|1.975|2.06|2.1|1.62|1.98|1.19||1.75|1.32|0.9519|0.7|0.6929||0.59||0.5437|||||0.79||1.08|0.95|0.96|0.85|||||||1.15|1.15|1.31|1.31|1.31|1.16|1.226|||||||||||||||||1.48|1.48|2.25||
2025-07-04 11:34:47|pink_usa_0285|CGHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|42.45|34.35|36.56|36.804|63.742|77.55|79|101.75|80.72|84.1|89.87|78.85|96.37|98.57|95.1|83.36|73.91|||||||||||||||||18.89|21.4904|21.04||
2025-07-04 11:34:48|pink_usa_0286|CGHOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.47||0.48|0.49|0.5||0.42||0.34||||0.65|0.9|0.98|1.01|1.22|1.51|1.69|1.8015|1.82|1.55|1.7|1.42|1.4|1.3|1.39||1.39||1.46|2.38|2.83|3.01|4|3.1526||3.306|2.936|3.85|4.275|3.88|3.55|2.9|||||||||||||||||0.82|0.8553|0.9057||
2025-07-04 11:34:50|pink_usa_0287|HTCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3|36.54|31.24|43.35|37.5|35.12||45.41|47.18|39.34|42.6|39.28|37.18|39.0765||37.2|36.38|28.99||28.08|29.7|36|42.11|46.49|46.6|56.53|68.31|87.05|73.66|59.285|54.75|52.45|47.52|41.42|47.85|49.0001|52.47|61.13|||||||||||||||||43.3|51.89|59.305||
2025-07-04 11:34:52|pink_usa_0288|SHZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|56.5|56.5|56.5|56.5|47.98|||||||||||||||||44.79|44.79|44.79||
2025-07-04 11:34:53|pink_usa_0289|SNYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.685|||0.465||0.28||0.29|0.242|0.24||||||||||||0.195|0.18||0.31|||0.29|0.525|0.37|0.5|0.6|0.54|0.6|||||||||||||||||0.6166|0.6029|0.7054||
2025-07-04 11:34:55|pink_usa_0290|CHDGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4123||0.443|0.4365|0.74|0.08|0.11|0.5|0.461|0.495|0.471|0.476|0.43|0.41|0.4|0.4241|0.4044|0.347|0.345|0.3549|0.3202|0.2899|0.258|0.281|0.281|0.28|||||||||||||||||0.53|0.545|0.64||
2025-07-04 11:34:57|pink_usa_0291|CDGXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|8|14|13.06|||8.94||||9.81|||9.4|8.45|8.43|7.69|7.52|7.18|7.18|7.18|5.39|4.6|6.195|||||||||||||||||2.07|1.91|2.01||
2025-07-04 11:34:58|pink_usa_0292|WXXWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|22.005|20.23|17.03|19.33|19.91|20.55|22.62|30.52|32.84|46.015|||||||||||||||||3.76|5.7525|6.3||
2025-07-04 11:35:00|pink_usa_0293|LKHLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|||9.12|||11.46||||||9.54|||||||||||||||||17.77|14.45|13.48|13.13|13.13|16.44|14.32|||||||||||||||||8.58|11.29|12.95||
2025-07-04 11:35:01|pink_usa_0294|SHWGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.17|4.32|4.12|3.79|4.43|3.73|5.398|4.984|3.98|4.06|3.66|3.37|3.48|2.66|2.85|2.6||2.53|||3|3.1||2.69|||3.784|3.66|3.31|4.12|4.83|5.51|7.31|9.46|||||||||||||||||2.27|3.01|2.79||
2025-07-04 11:35:03|pink_usa_0295|AACAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||1.44||1.665|||2.544|2.599|1.963|2.277|2.598|3.14|3.42|3.69|4.069|5.584|4.471|4.445|4.437|5.567|6.196|5.902|6.645|5.848|5.204|7.232|6.835|8.0984|11.55|9.1895|10.49|10.8|18.195|21.225|19.655|15.05|10.67|6.925|6.075|5.34|4.21|6.96|6.78|5.02|6.31|||||||||||||||||4.4557|5.67|4.558||
2025-07-04 11:35:05|pink_usa_0296|CPKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.9|1.1|1.39|1.8|1.91|1.98|2.81|3.19|3|2.61|2.77|2.99|3.2|3.1|2.9|2.95|2.645|2.06|2.29|2.38|2.69|2.81|2.742|2.885|3.82|2.6796|3.01|2.09|2.49|3.205|2.97|2.4301|1.988|2.22|1.89|1.88|2.42|2.332|2.11|1.89|2.122|2.08|2.03|2.06|2.14|2.6|||||||||||||||||||||
2025-07-04 11:35:06|pink_usa_0297|SOHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.58||0.48|0.5||0.75|0.75|0.8789|0.8632|0.6409|0.73|0.695|0.69|0.7179|0.7909|0.8452|0.85|0.92|0.7456|0.79|0.806|0.69||0.73|||0.4433|0.42||0.52||||0.5798|0.51|||0.39|0.41|0.34|0.3|0.39|0.37|0.37|0.35|||||||||||||||||0.0956|0.0791|0.063||
2025-07-04 11:35:08|pink_usa_0298|MCRPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.695|0.695|0.71|0.72|0.635|0.485|0.48|0.57||0.395|0.49|0.528|0.57|0.735|||0.9231|1.13|1|1.37|1.09|1.05|0.98|0.9177|0.885|0.95|1.34|2.85|4.35|||||||||||||||||0.78|0.9685|0.933||
2025-07-04 11:35:10|pink_usa_0299|HNLGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.25|3.05|4.65|3.75|5.75|4.7|4.25|4.125|4.475|4.813|4.5|4.1|4.428|4.4|5.19|6.05|7.85|5.95|7.15|9.6|8.95|8.75|9|9.95|10.8||||17.9|19.6|22.7|28.25|24.15|26.4|21.2|14.55|12.25|20.25|24.56|24.25|24.5|25|29.17|30.24|28.9|32.17|28.59|25.59|34.65|28.88|31.85|28.19|30.56|28.4|24.6|26.34|23.453|27.58|26.92|23.3|23.73|25.49|18.84|17.22|13.035|13.42|||20.15||18.88|17.1|17.06|15.42|13.985|13.6|15.45|13.18|12.2|12.64|13.26|10.11|12.61|||||||||||||||||6.3|7.01|7.1||
2025-07-04 11:35:12|pink_usa_0300|HGKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.95|3.45|3|3.26|3.55|3.5|3.78|3.55|3.75|3.9|3.9|3.96|3.8|4.05|3.95|4.05|4.25|4.2|4.35|4.6|4.6|4.49|4.89|4.88|4.6||||5.05|5.34|4.75|5.02|5.8|5.7|6.26|5.43|6.25|5.4|5.62|5.41|5.58|5.9|5.94|6.35|6.53|7.11|7.91|7.61|7.11|7.01|8.04|8.78|9.206|9.4|8.782|8.15|8.01|8.77|9.57|9.59|10.01|9.41|8.99|8.87|9.45|9.733|9.95|9.66|9.05|8.8|8.75|8.7|8.61|7|6.93|6.61|6.965|6.81|6.83|7.055|7.005|6|5.7|||||||||||||||||6.336|6.702|6.11||
2025-07-04 11:35:14|pink_usa_0301|HLPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.9|2.9|4.75|4.5|5.45|5.6|5.35|5.25||5.67|5.25|4.85|4.6|4.5|5.8|6.05|7.3|6.4|7|8.05|7.67|7.3|7.9|7.15|8.9||||14.6|15.45|17.75|19.4|19.15|20.3|14.8|9.11|9.23|15.45|16.74|20.85|18.48|17.75|21.92|23.46|20.4|21.12|17.79|15.03|18.8|15.72|17.53|17.95|19.45|18.38|15.65|17|13.89|15.78|15.9|15.005|14.51|16.29|10.85|12.055|8.98|9.59|11.39|11.11|12.8|12.81|12.44|11.43|11.81|11.46|10.06|9.81|12.17|11.02|11.42|10.525|11.56|10.59|13.41|||||||||||||||||4.19|4.13|3.87||
2025-07-04 11:35:16|pink_usa_0302|KGDEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.92|126.79|126.79|126.79|135|135|291.67|||||||||||||||||100.69|156.9826|147.3782||
2025-07-04 11:35:18|pink_usa_0303|JELCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.6||3.48|3.92||3.8||||3.32||||2.63|2.48|||3.65|3.87|4.15|3.08|3.075|2.59|1.99|2|1.65|2.28|2.23|1.6|1.93|||||||||||||||||1.35|1.29|1.29||
2025-07-04 11:35:20|pink_usa_0304|JEHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.11|17.6|17.71|22.89|17.37|17.92|||||||||||||||||14.39|13.06|20.5||
2025-07-04 11:35:21|pink_usa_0305|CFTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.723|0.85|0.765|0.61|0.62|0.46|0.43|0.495|0.615|0.485|0.695|||||||||||||||||0.7696|0.79|0.8109||
2025-07-04 11:35:23|pink_usa_0306|JEXYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.31|||||19.44||21.33|21.11|17.03|16.96|20.84|17.52|17.17|17.73|20.14|22.27|22.29|25.84|25.61|23.49|23.7|21.61|24.47|26.7|21.37|27.62|24.11||28.25|27.3|27.95|28.5|29.75|28.24|30.55|27.88|24.16|26.89|27.6|26.82|25.79|26.98|23.755|24.14|21.11|||||||||||||||||21|22.295|24.44||
2025-07-04 11:35:25|pink_usa_0307|BJCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|||||||||5.3||||5.85||||||7.2|7.01|5.81|5.61|4.64|4.25|4.25|4.87|4.1|3.09|3.36|||||||||||||||||1.665|2|1.625||
2025-07-04 11:35:26|pink_usa_0308|GNGYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.495||0.385|0.49|0.395||0.628||||0.5049|0.5136||0.603||0.5281|||0.59|||0.37|0.35|0.31|0.32|0.26|0.19|0.18|||||||||||||||||0.2379|0.3005|0.21||
2025-07-04 11:35:29|pink_usa_0309|MAORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7168|1.5562|1.3676|1.2261|1.3959|1.3582|1.2827|1.8958|1.9335|2.0278|1.4336|1.2827|1.594|1.1978|1.2827|1.245|1.4997|1.6883|1.5657|1.6411|1.6128|1.7223|1.6977|1.6411|1.5845|1.63|1.63|1.51|1.28|1.475|1.334|1.31|1.33|1.445|2.02|2.175|2.09|2.625|2.17||2.045|1.85|1.5|1.705|1.56|1.439|1.63|||||||||||||||||1.85|1.8|1.9||
2025-07-04 11:35:31|pink_usa_0310|JNBYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.43|1.19|0.82|1.04|||||||||||||||||1.31|2.493|1.52||
2025-07-04 11:35:32|pink_usa_0311|XNGIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.331|0.3||0.3|0.3|0.245|0.26|0.27|0.25|0.25|||||||||||||||||0.2042|0.19|0.1285||
2025-07-04 11:35:33|pink_usa_0312|VTSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.405|0.52|0.65|0.66|0.695|0.7|0.7751|0.795|0.855|0.835|0.69|0.7149|0.785|0.7171|0.864|1|1.09|1.27|1.25|1.43|1.37|1.36|1.29|1.36|1.42|1.92|1.4|1.8099|1.66|1.87|1.828|2.02|1.97|2.1|2.12|2.427|2.63|3.06|3.2|3.39|4.35|5.29|4.62|3.87|3.65|4.35|3.57|||||||||||||||||1.2|1.13|1.28||
2025-07-04 11:35:35|pink_usa_0313|HMCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.365|0.6|0.7|1.25|1.08|1.01|1.01|1.2|1.07|1.09|0.715|0.64|0.7672|0.564|0.59|0.6|0.9|0.9|0.9|1.1|0.895|0.889|0.8807|0.78||1.03||1.11|||1.07|1.14|0.98||0.845|1.092|||0.89|0.9441|0.8682|0.85|0.615|0.585|0.865|1.05|6.46|||||||||||||||||1|1|1.25||
2025-07-04 11:35:37|pink_usa_0314|GRVWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.555||||||0.5|0.46|0.38|0.49|0.49|0.5|0.465|0.49|0.58|0.68|0.69|0.719|0.505|0.6502|0.65|0.6068|0.53|0.43|0.4055|0.35|0.39|||||||||||||||||0.3187|0.3325|0.2831||
2025-07-04 11:35:39|pink_usa_0315|HDVTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03||4.7|3.95|4.9|4.25|4.25|4.9|5.87|6.5|5.6|6.2||7.18|7.1|7.5|8.25|9|||||10.7|7.85|9.85|0.2||||0.35||||0.37||0.49|0.56|0.4|0.42|0.34|0.3745|0.37||0.36|0.44|0.39|0.33|0.31|0.38|0.32|0.38|0.36||||0.45|0.42|||0.42|0.4825|||||0.426|0.42|0.4275|0.317|0.41|0.4|0.41|0.47|0.42|0.32|0.35|||||||||||||||||0.1086|0.035|0.0317||
2025-07-04 11:35:41|pink_usa_0316|CHWTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.0294|0.0318|0.0832|0.1836|0.1518|0.1958|0.3035|0.2056|0.1175|0.0852|0.0881|0.0955|0.0636|0.0808|0.1493|0.1175|0.2081|0.2056|0.1542|0.3158|0.235|0.235|0.2164|0.1762|0.3231|0.1904|0.1713|0.135|0.155|0.1767|0.1124|0.1|0.07|0.04|0.02|0.03|0.0098|0.0045|0.01|0.0818|0.0103|0.0536|0.0122|0.026|0.022|0.0254|||||||||||||||||0.136|0.136|0.064||
2025-07-04 11:35:43|pink_usa_0317|JRSS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|||2.0833|||||7.5|7.8|8.3|5.5|2|2|||||||||||||||||0.12|0.0358|0.0224||
2025-07-04 11:35:44|pink_usa_0318|IINX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.2|4.3|2.4|2.7|2.9|2.5|2.6|2.19|2.16|1.9|1.79|1.79|1.85|1.31|1.75|0.49|||||||||||||||||||||
2025-07-04 11:35:45|pink_usa_0319|LBTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|47|59|58.4|81.2|123.3|130.1|58.6|57.6|47.5|46.3|18.2|9.69|4.4|3.97|4.04|||0.5|0.3|0.33|0.23|0.15|0.15|0.08|0.095|0.05|0.02|0.02|0.0001|0.0001|0.0001|0.0001|0.001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.0001|0|0.0007|0.0001|0.0001|0.05|0.55|0.25|0.272||||||||||||||||||0.0001|0.0001||
2025-07-04 11:35:47|pink_usa_0320|IESFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.244||202|200|||||||||||||183.92||99.98|80|80.12|42.59|65.95||72.33|80.05||||106.57|115.87|116|113||93.13|140|116|76.07|167.75|6|120.28|92.07|||||||||||||||||99.23|116.04|113.8||
2025-07-04 11:35:49|pink_usa_0321|CMTOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07||||24.26|25.5|21.66|21.75|24.28|24|28.71|29.19|21.56|18.6102|21.23|15|15.02|15.087||18.51|19.1|20.8|18.5|||18|9.41|12.6|8|13|13|9.51|10.04|9.05|4.63|6.33|||||||||||||||||10.9|12.8|11.84||
2025-07-04 11:35:51|pink_usa_0322|DNSKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.64|||18.125||||||16.558|15.75|||18.371|||24.486|||||30.3|32.25|35.35||||46.95|43.8|41.3|40.35|39.9|35.25|28.95|11.7309|7||25.9||||22.85|||21.093|||||||||||25.65|27.35||||29.2||27.05||||||37.76|||39.99|32.5301|30.14|19.9686|18.3707|16.7|13.31|13.6|16.9|10.45|16.2587|||||||||||||||||29.66|33|35||
2025-07-04 11:35:53|pink_usa_0323|DNKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|14.48|14.7|16.735|18.665|19.5|18.895|20.59|15.95|15.06|10.485|9.87|8.21|6.6|6.78|7.9625|5.962|8.03|||||||||||||||||14.4|16.98|19.15||
2025-07-04 11:35:54|pink_usa_0324|AMKBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.4|8.715|10.03|12.238|12.9406|12.89|10.815|10.646|9.45|8.69|7.13|6.23|6.45|7.5|6.67|8.15|9.39|10.277|8.615|8.21|7.38|7.875|7.21|6.65|5.31|5.28|6.89|5.245|4.81|7.505|||||||||||||||||8.46|8.71|8.99||
2025-07-04 11:35:56|pink_usa_0325|AMKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|||||1440|173.6732|||1824|1375|1238.2|1530|1250||1319.8|1539|1375|1648.2|||2300|2442|2091|2180.67|1937|1736|1425|1200.43|1277.31|1469.63|1273|1576|1706|1882.95|1598|1570|1382.12|1460|1379|1230.5|991|1089|1365|1039|969|1351|||||||||||||||||1519.64|1799.84|1545.48||
2025-07-04 11:35:58|pink_usa_0326|NONOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|11.7|12.93|14.05|||20.716|24.6|24.492|22.45|22.35|27.8721||30.8|31.85|34.85|34.4|34.51|34.84|48.25|44|45.58|45.72|46.95|56.85|55.1675|54.99|50.9|56.55|47.07|33.25|35.68|41.85|46.9614|52.65|53.15|46.71|49.08|46.5|48.91|46.37|52.62|56.41|59.87|65.95|65.55|||||||||||||||||106.825|90.4352|70.98||
2025-07-04 11:36:01|pink_usa_0327|DOGEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2|52.2|54.9161|62.7921|59.812|63.9995|69.55|73.7|82.25|98.43|91.15|103.15|110.3977|143.25|||||||||||||||||54.33|43|40.85||
2025-07-04 11:36:02|pink_usa_0328|DNNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.02|21.45|23|24.8|26.86|32.61|30.52|34.85|37.75|47.195|||||||||||||||||18.47|14.55|13.71||
2025-07-04 11:36:04|pink_usa_0329|VWDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|15.73|25.35|25.3|24.1|16.95|15.66|12.32|9.48|10.62|10.02|6.79|4.22|3.44|2.06|2.1|1.55|2.37|4.79|6.17|9.38|11.68|17.865|14.17|12.2634|13.99|16.69|17.32|20.76|22.54|23.43|27.7|22.365|24.64|29.52|29.925|20.715|24.055|21.57|23.225|24.82|27.59|28.34|26.07|31.89|32.315|32.69|50.09|||||||||||||||||5.14|4.64|5.25||
2025-07-04 11:36:05|pink_usa_0330|VWSYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|76|75.1|72.35|50.7|46.85|37.3|28.45|32|30.2|20.09|12.7|10.39|6.4|6.75|4.7|7.16|14.6|18.65|28.27|35.1696|53.611|42.5|37.05|42.104|50.17|51.99|62.05|68.02|70.34|83.5|67.34|73.812|88.516|89.68|62.42|72.6|64.42|69.9|74.65|83.25|83.465|78.99|95.735|96.36|98.67|151|||||||||||||||||15.515|13.86|15.9||
2025-07-04 11:36:07|pink_usa_0331|CABGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|17.7|19.63|20.86|23.07|14.16|13.44|15.91|15.53|17.34|19|20.6|19.41|19.46|21.61|20.95|20.84|18.57|17.88|17.2338|18.845|14.99|16.83|18.045|19.365|18.96|16.935|17.6|21.53|22.89|23.42|24.575|22.35|24.625|22.11|24.39|26.875|29.27|29|27.292|25.78|28.46|||||||||||||||||20.596|25.21|28.69||
2025-07-04 11:36:09|pink_usa_0332|CABJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|63.5|||||||107||||||85.3|94.95|110|98.78|99.74|108.75|108.35|105.05|93.42|89.1|83||76.5|||97.24|93.82|84.85|85.9|108.9|114.65||124.25|110.25|124.15|109.5|120.25|131.5|146.85|143.85|134.5813|119.1138|143.96|||||||||||||||||100.25|124.115|142.8||
2025-07-04 11:36:10|pink_usa_0333|TPDKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.09|3.22|3.42|2.72|2.699|2.6565|2.22|2.686|2.63|2.59|2.53|3.06|3.879|4.28|4.8788|4.52|4.4|4.55|4.83|5.47|4.871|4.5885|4.35|4.31|4.32|||||||||||||||||||||
2025-07-04 11:36:12|pink_usa_0334|ISSDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|||21.31|||19.33|16.966|18|17.375|15.52|14.07|12.19|11.5|8.61|9.17|7.76|||||||||||||||||||||
2025-07-04 11:36:13|pink_usa_0335|HLUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|16.34|16.46|19.41|20.121|21.42|28.73|27.1|21.33|22.328|20.1435|19.92|29.89|30.12|37.44|39.19|39.836|38|42.15|53.28|63.07|49.902|52.76|69.774|58.855|41.16|45.354|41.285|36.25|38.28|35.755|38.645|33|||||||||||||||||||||
2025-07-04 11:36:14|pink_usa_0336|HLUKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.35|14.95||19.7|22.25|24.55|22.25|18.8|20.85||18.1|16.6|16.8|19.25|20.22|21.18|28.4|27.02|21.17|22.32|19.88|19.62|30.95|29.98|36.73|36.9|40.9||40.95|53.2|63.78||53.14||59.53|40.91|45.7638|40|36.4|38.2|34.836|38.24|33.38|||||||||||||||||||||
2025-07-04 11:36:15|pink_usa_0337|DSDVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|21.68||22.14|24.47|29.505|34.78|37.955|39.28|41.61|46.775|38.3|41.53|45.479|49.44|55.64|50.7|53.35|76.5|||||||||||||||||106.57|100.46|118.15||
2025-07-04 11:36:17|pink_usa_0338|NVZMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.83|15.88|17.56|20.118|20.4|20.938|23.42|26.098|27.6|33.47|28.34|30.048|30.41|27.48|27.2|26.97|35.25|34.87|36.82|38.86|46.35|49.09|46.74|44.14|48.99|45.695|42.62|47.01|43.99|47.555|43.17|33.97|38.472|44.67|50.105|52.9|51.24|50.84|55.51|46.58|46.235|47.695|40.26|48.425|52.18|53.15|57.7135|||||||||||||||||58.75|60.27|70.69||
2025-07-04 11:36:19|pink_usa_0339|GNNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|54.01|59.95|||74.85|80.92|71.18|64.28|67.82|63.81||55.89|55.53||||69.06|88.04||95.87|105.97|117.55|141.15||109.95|144.8|135.15|120.2|171.73|150.15|208.86|||||||||||||||||57|53.24|44.205||
2025-07-04 11:36:21|pink_usa_0340|GGNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.1|7.05||9.55|9.9||7.25||11.3|12.98|15.7784|18.48|19.25|21.8638|24|24.2|26.91|23.08|21.52|22.75|21.46|18.4|18.5|19.38|19.55|21.9|20.05|22.36|29.2|33.6|31.95|35.25|35.4|52.45|35.883|42.95|47.5995|42.65||56.16|51|69.1|||||||||||||||||18.05|19.4|13||
2025-07-04 11:36:23|pink_usa_0341|WILYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.62|8.91|8.945|||||||||7.925||7.595||8.06||8.305|11.11|10.535|8.47||12.2726|13.45|14.49|18.105|18.52|20.61|15|14.85|17.6|15.06|13.59|16.1|13.855|15.49|||||||||||||||||18.865|18.15|20.2001||
2025-07-04 11:36:24|pink_usa_0342|WILLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.68||11.7|14.48||13|13.55|15.038|16.38|18.26|15.48|15.7|17.95||16.71|16|18.02|16.13|17.47|18.75||||14.7|15.33||16.75|18.1508||20.9|20.85|16.4775|18.85|25.65|27.15|28.95|35.7565|39.4|46.64|29|30.15|31.45|30.05|30.1|31|26.25|29.85|||||||||||||||||36.24|36.7371|38.23||
2025-07-04 11:36:26|pink_usa_0343|CLPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.52|8.32|8.625|7.995|7.66|6.71|8.02|7.64|7.52|7.53|6.26|7.055|8.525|8.11|7.79|8.46|9.495|10.635|9.525|9.6475|10.67|12.03|11.95|13.32|16.34|17.015|||||||||||||||||12.64|10.6|9.61||
2025-07-04 11:36:28|pink_usa_0344|AKABY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.24|||||31.38|42.695|40.01|52.23|48.91|55.3|55.3|||||||||||||||||||||
2025-07-04 11:36:29|pink_usa_0345|AMBBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|24.57|15.61|15.2|17.1801|22.36|34.19|29.1|||||||||||||||||15.65|19.125|15.75||
2025-07-04 11:36:31|pink_usa_0346|AMBFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9767|28.5032|40.74|22.1|24|15.3|15.74|15.9|21.59|30.35|35.25|||||||||||||||||19.9|19.35|15.165||
2025-07-04 11:36:33|pink_usa_0347|CHYHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.23|10.68|11.275|11.9619|12.585|15.415|15.63|15.725|15.29|14.0025|14.9125|17.27|21.135|22.325|21.02|23.97|25.735|22.8875|25.32|26.94|20.64|19.08|18.43|24.19|28.36|||||||||||||||||||||
2025-07-04 11:36:34|pink_usa_0348|CRTSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.5|29.6|31.9|35.39|36.9|33.5|37.37|41.33|43.04|41|41.09|41.43||||62.95||62.1|56.35|59.64|67.13|83.12|90.57|85.3|93.5|100.4|90.45|99.85|106.1|81.35|74.75|76.05|93.5|112.7097|||||||||||||||||||||
2025-07-04 11:36:35|pink_usa_0349|SAXPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18||12.49|11.96|10.6|11.8|12.69|15.12|16.3|14.15|12.59|14.28|11.7|14.3|15.87|18.58|20.33|21.35|23.64|25.16|24.97|24.4|24.602|25.2|23.85|24.05|24.29|22.82|22.24|21.02|22.015|22.705|25.125|26.22|26.395|28.325|24.76|25.695|22.32|23.655|21.8|20.262|20.265|20.87|17.07|19.975|||||||||||||||||17.064|17.62|21.31||
2025-07-04 11:36:37|pink_usa_0350|NOKBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5778|21.9339|19.4232|19.3231|19.2544|14.8597|12.6533|13.2311|12.4511|10.2014|8.5511|8.32|7.8289|4.29|4.0589|4.7334|5.3156|4.9256|5.9078|7.955|7.21|7.76|8.0935|8.0925|8.0512|7.36|6.2225|7.31|6.0475|5.6|5.7345|4.31|5.02|6.27|6.1475|4.94|5.62|6.065|5.39|5.4|6.35|5|5.008|3.41|4.0093|3.815|5.05|||||||||||||||||4.185|4.91|5.36||
2025-07-04 11:36:39|pink_usa_0351|FOJCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.95|5.3|4.5|4.53|5.5|6.05|6.51|5.4|4.29|4.803|3.676|3.52|3.54|3.88|3.82|3.99|4.65|4.88|4.8|5.07|4.77|4.57|3.78|3.18|2.98|2.58|2.95|3.09|2.85|3.01|3.06|3.47|4.04|4.42|4.51|5.02|4.116|4.28|4.13|4.4|4.65|4.47|3.64|3.79|||||||||||||||||2.93|3.035|3.45||
2025-07-04 11:36:41|pink_usa_0352|SEOAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9.9|11.4|11.1|12.98|13.1|14.17|11.38|11.33|9.97|10.84|13.36|13.32|13.5|12.92|13.47|15.89|15.1|13.22|13.62|12.86|14.3|13.99|14.9|15.63|16.71|18.77|16.41|15.64|12.4|13.25|9.96|8.1|4.73|5.85|6.51|8.05|5.97|6.96|7.68|8.93|11.31|10.85|7.01|5.16|7.64|5.81|6.14|6.07|6.67|7.22|7.79|9.56|11.22|10.37|8.69|8.3867|9.57|10.7401|9.255|9.63|8.03|8.23|8.95|9.57|10.76|12.64|13.14|15.67|17.61|20.25|18.61|13.47|13.725|11.1|11.19|13.465|11.9|11.86|13.94|||||||||||||||||9.91|10.6926|10.13||
2025-07-04 11:36:43|pink_usa_0353|NTOIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.6167|3.1433|||3.5567||3.9433|4.2333||4.6567||5.3533|5.54|7.1|6.86|6.0867|6.8233|7.3933||12.1667|13.6067|14.8833|13.1567|16.5167|17.34|15.995|16.95|19.9999|19.75|25.85|||||||||||||||||7.54|4.4|5.35||
2025-07-04 11:36:45|pink_usa_0354|MXTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|32.15|36.71|40.25|40.25|32.5569|24.6948|13.5204|||||||||||||||||||||
2025-07-04 11:36:47|pink_usa_0355|UPMKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.23|14.125|12.9375|13.3125|13||16.625|13.9375|15.748|18.1588|19.5425|16.375|16.665|14.655|13.75|18.244|18.5|19.356|18.4|19.343|21.082|21.326|19.55|20|19|21|||25.25||25.25||21.25|17.65||16.25|13.15|8.05|||||13.2|||||||||||||12.2||||||||||16|18.9||||||||37.1865||27.0223|30.302|27.95|26.5|33|32.0373|27.6|29.3|||||||||||||||||27.61|31.612|29.58||
2025-07-04 11:36:49|pink_usa_0356|UPMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3225|30.8|28.68|30.32|||||||||||||||||26.3|29.16|27.75||
2025-07-04 11:36:51|pink_usa_0357|WRTBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3167|2.2|2.6667|3.26|3.2233||3.22||3.5367|3.4267|3.17|3.1|2.92|2.91|2.9033|2.9067|2.74||2.86|3.4967||4.5433|4.295||4.6|4.17|3.2|3.53|2.93|2.38|2.16|2.225|1.7|1.69|||||||||||||||||3.52|3.7125|4.15||
2025-07-04 11:36:53|pink_usa_0358|OUKPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|2.35|2.35|3.02|3.02|3.02|3.625|||||||||||||||||4.179|5.445|5.915||
2025-07-04 11:36:54|pink_usa_0359|KNCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|6.89||6.56||4.44||||||||||||6.498|7.97|7.97|6.256|6.256|4.48|5.4801|||||||||||||||||14.3|11.935|15.15||
2025-07-04 11:36:56|pink_usa_0360|KNYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.205|20.25|20.76|20.84|22.95|23.06|21.265|19.88|21.04|22.32|23.53|25.43|21.85|21.595|24.64|26.89|25.79|25.815|24.74|27.445|24.835|25.24|27.96|28.28|31.37|28.5|33.63|42.7535|||||||||||||||||25.96|28.09|31.1||
2025-07-04 11:36:58|pink_usa_0361|KKOYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.525|5.26|4.675|4.045|5.1075|5.185|5.3875|6.175|5.875|5.5275|6.9025|6.4025|7.3625|||6.585||||||6.7|10.75|||||||||||||||||10.02|9.37|12.18||
2025-07-04 11:37:00|pink_usa_0362|NKRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|19.62|19.97|22.86|21.07|23.45|24.81|22.27|21.33|16.91|15.38|15.14|17.18|13.27|18.9|18.42|17.65|18.25|17.83|19.74|21.06|20.889|21.7599|23.41|18.47|21.342|15.69|17.745|14.4|13.58|14.29|13.59|10.3|13.76|||||||||||||||||3.8385|3.19|3.675||
2025-07-04 11:37:01|pink_usa_0363|CRARY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|7.05|8.75|10.85|6.99|5.05|6.25|6.78|7.99|7.18|4.9|3.05|3.14|1.79|2.84|3.769|4.79|4.69|5.09|6.01|7.64|7.8|7.3|6.91|7.22|7.375|6.65|5.96|5.016|4.98|4.572|5.615|6.01|7.675|8.59|8.325|8.545|6.87|6.875|6.175|5.93|5.67|5.53|6.91|6.52|4.1|5.0425|||||||||||||||||6.68|8.23|9.11||
2025-07-04 11:37:03|pink_usa_0364|AXAHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.126|30.376|33|32.876|33.064|35|48.938|57.25|28.875|31.125|33.875|30|31.3125|34.875|31.4688|33.25|36.4688|32.75|31.15|29.98|28.18|22.71|17.95|20.72|14.25|14.65|13.33|14.58|17.8|18.77|23.89|20.51|20.55|23.43|25.16|25.02|26.28|30.31|35.38|34.52|36.99|38.91|42.67|43.35|39.35|39.34|33.66|34.82|31.4|16.79|13.9|17.19|22.56|25.69|20.12|15.98|15.73|14.34|20.07|21.46|15.1|13.4|16.38|11.67|14.52|16.21|18.05|19.73|22.77|25.99|26.92|24.6|24.64|24.14|24.46|25.905|24.22|26.29|22.185|25|20.2|23.33|23.64|26.625|29.2|30.39|31.16|24.65|25.205|23.95|24.04|24.66|23.78|27.22|26.45|18.59|20.65|||||||||||||||||34.93|38.7|47.28||
2025-07-04 11:37:05|pink_usa_0365|BNPQY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|23.125|22.8|23.25|21.5|22.8|27.75|25.1|19.5|20.9|23.85|24.5|26.9|32.5|29.25|30.7|34.85|36.15|33.95|36.8|40.25|45.95|45.65|52.6|53.7|54.9|61.4|53.45|55.9|45.55|53.75|42.45|25.4|15.32|31.49|41.63|43.1|35.46|28.71|31.86|29.54|37.67|39.16|24.25|18.55|24.51|15.79|21.74|27.42|29.36|29.57|32.84|37.3|40.28|34.67|32.9|31.98|29.77|31.315|30.47|29.93|22.405|26.64|24.89|28.99|29.37|35.545|38.36|38.045|40|31.4|30.08|25.46|24.22|23.1501|22.53|28.255|28.83|17.94|20.81|||||||||||||||||29.84|37.63|43.97||
2025-07-04 11:37:07|pink_usa_0366|CNPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5421||||9.44|11.16|12.66|11.09|12.35|12.35|11.67||11.36|10.925|9.33|9.785|8.4|4.76|6.72|||||||||||||||||||||
2025-07-04 11:37:09|pink_usa_0367|SCGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.219|10|11.375|12.125|11.125|12.312|12|11.85|10.95|10.9|13.9|12.2|11.1|11.3|11.85|13.4|15.75|18.9|17.25|16.85|19.55|21.05|20.25|21.75|24.15|28.45||||36.5|39.1|32.2|28.85|23.35|21|19.15|7.93|5.42|11.45|14.65|14.3|11.32|8.3|10.2|10.39|13.11|11.56|6.41|4.16|6.47|4.08|5.22|6.71|7.77|8.14|8.77|10.716|13.16|11.265|10.24|9.12|9.33|9.7|9.8|9.39|6.65|7.815|7.23|8.67|8.85|11.39|11.16|10.05|11.38|9.64|8.335|7.32|5.48|5.2|5.138|6.289|5.6|2.91|3.09|||||||||||||||||5.35|8.16|10.93||
2025-07-04 11:37:11|pink_usa_0368|TTFNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.105|56.7864|57.1313|63.9938|54.5897|45.25|46.8625|48.95|58.35|57.5|49.05|48.7|56.435|44.19|49.1|49.7|49.75|50.9|56.15|60.158|63.9485|70.6039|66.272|59.6|53.2|51.6|42.75|48.8|43.93|48.34|47.55|47.16|49.4|52.9|50.03|56.2|57.05|59.8|64.4125|55.18|56.24|53.65|48.65|53|45.9913|37.405|39.99|||||||||||||||||57.26|59.71|58.82||
2025-07-04 11:37:13|pink_usa_0369|ECIFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|10.65|11.85|10.14|8.26|7.95|8.62|8.54|7.96|6.08|5.35|4.93|3.63|4.02|3.6|3.8|4.53|5.62|7.3|7.84|7.52|6.43|5.81|5.45|4.885|4.25|2.91|2.07|2.6|2.5|2.065|1.9|2.08|2.069|2.6225|2.55|2.64|3.235|3.25|2.83|2.625|2.31|1.97|2.78|1.7|2.04|||||||||||||||||||||
2025-07-04 11:37:14|pink_usa_0370|NTXFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5||66.65|70.5|65.825|72.28|74.6|64.36|59.13|51.59|48.25|43.36|50.225|54.55|70.8|75.85|78.7542|86.86|81.76|68.54|54.94|53.983|46.8|38.66|42.72|46.8|22.7|28.99|||||||||||||||||||||
2025-07-04 11:37:15|pink_usa_0371|SCRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|41.375|41|43.625|51.25|62.625|61.625|58.875|52.563|53.875|49|44.188|40.125|38.375|43.688|47.375|49.2|43.6|45.4|34.82|31.78|34.3|21|9.9|4.8|6.75|5.7|4.24|2.06|1.43|1.37|1.87|2.12|2.03|2.02|1.97|2.37|2.32|2.42|2.93|2.6899|2.82|2.25|2.53|2.2|2.54|2.26|1.83|1.8|2|2.54|2.49|2.35|1.95|1.95|2.3|2.72|2.77|2.23|2.29|2.61|2.28|2.54|2.66|2.9|2.86|3.29|3.48|3.4|3.38|3.05|3.01|3.29|3.58|3.55|3.905|3.555|3.32|2.92|3.175|3.48|3.975|4.29|4.08|4.42|3.6|4.15|4.83|4.34|3.99|4.08|4.22|4.005|2.64|2.56|||||||||||||||||2.484|2.6|3.305||
2025-07-04 11:37:17|pink_usa_0372|SZCRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8559|||||28.6|23.05|23.21|26.04|21.5|23.89|26.25|||32.2||34.45||31.35|||34.9|37.04|38.35|34||28.4|31.5|34.15|38.55|||44.1||38.0765|48.09|47.1|44.65|44.1|41.9587|38|24.91|26.5|||||||||||||||||23.396|25.15|23.435||
2025-07-04 11:37:19|pink_usa_0373|PUGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.435|12.71|16.586|20.95|17.485|17.0585|15.06|15.775|15.0059|14.785|19.4|20.024|21.41|21.29|22.76|23.9|28.02|21.965|24.88|23.18|21.61|24.56|18.92|15|17.636|||||||||||||||||||||
2025-07-04 11:37:21|pink_usa_0374|PEUGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9445|14.7063|14|13.95|12.33|16.46|20.49|18.06|17.6|14|15.13|14.44|14.4|19|19.881|||22.11|24|27.9|21.93|24.9|23.16|21.06|24.6|18.97|14.09|17.15|||||||||||||||||||||
2025-07-04 11:37:28|pink_usa_0375|SNYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.05|62|66.75|76.0406|74.05|58.2602|56.9|65|69.46|76.65|72.6|67.05|74.8|68.95|81.55|89.05|93.6|109.1|99.75|106.9025|101.81|105.45|109.25|94.4|98.55|101.65|97|88.1|78.39|81.85|77.52|80.975|85.85|97|97.3|91.45|77.89|76|86.9|90.5|82.65|85.05|86.2|89.55|100.2|93.99|104.0404|||||||||||||||||95.81|104.97|99.97||
2025-07-04 11:37:30|pink_usa_0376|CHDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|45.9|48.6|50.15|51.3|44.17|48.09|49.35|50.83|46.12|46.34|45.74|41.1|44.87|48.84|53.75|71.76|76.88|90.04|93.5|109.6854|106.77||110.87|120.325|125.77|124.9|120.75|90|103.25|||||||||||||||||142.5|159|129.815||
2025-07-04 11:37:31|pink_usa_0377|LVMUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|16.55|18.95|21.95|21.35|20.21|23.22|30.73|31.16|34.9|33.26|29.7|33.97|30.5|33.28|34.62|34.56|35.64|35.58|38.3|37.3|39.27|34.69|35.52|36.6|35.99|33.53|33.08|33.322|32.09|34.52|36.23|40.12|50.7|52.17|58.12|59.98|69.85|72.125|56.831|67.88|76.02|79.46|90.155|81.52|79.7604|94.32|||||||||||||||||124.3|143.68|108.84||
2025-07-04 11:37:35|pink_usa_0378|LVMHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|82.35|94.55|111.95|108|98.15|116.5|153.95|156.7|166.5|157.6|147.9|169.19|151.5525|162|176.34|171.1|181.4|182.45|191.595|185.75|195.66|173.21|175.67|180.9|182.75|168.75|165.85|166.29|159.19|172.975|180.87|202.55|253.725|261.35|290.1|302|351.55|361.44|287.55|338.39|380|396.29|451.45|405.04|403|472.48|||||||||||||||||627.02|714|544.6||
2025-07-04 11:37:37|pink_usa_0379|RNLSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.13|21.47|16.16|19.465|17.68|18.745|16.27|15.68|17.73|18.97|17.6407|20.27|21.61|19.31|17.38|14.045|13.235|12.59|11.41|9.6|6.1|4.1288|5.78|||||||||||||||||8.55|10.19|10.27||
2025-07-04 11:37:38|pink_usa_0380|ENGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|37.6|41.45|44.4|37.1|30.05|30.8|36.15|38.98|36.16|31.53|28|25.84|19.93|24.1|22.5|19.44|21.29|21.77|23.37|24.395|27.862|24.76|24.05|21.7863|20.125|17.6|17.25|15.16|15.39|16.03|12.345|12.26|15|16.71|17.445|15.69|16.03|15.045|14.06|15.91|14.06|15.06|15.69|16.7|11.636|13.47|||||||||||||||||15.97|17.93|21.67||
2025-07-04 11:37:40|pink_usa_0381|ENGQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|39|42.2|45.75|37.2|31.4|31.5|33.5|40.6|36.129|29.9|25|26|19.91|24.748|21.75|19.04|21.053|22.0472|23.16|25.45|27.56|24.51|24.2|22.004|20.12|18.705|17.24|15.05|15.7|16|12.09|11.96|14.68|17.06|17.25|15.7|15.72|14.89|14.05|15.74|13.945|14.85|15.725|16.34|11.9828|12.99|||||||||||||||||16.22|18.26|21.5391||
2025-07-04 11:37:43|pink_usa_0382|FNCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|24.2|25.25|26.05|22.653|18.57|20|21.45|22.15|22.1|18.68|16.2|15.5|12.86|14.09|10.5|9.47|10.06|10.3|12.82|12.63|16.4|15.26|17.47|17.87|15.82|15.36|17.29|17.25|16.97|15.05|14.49|15|17.85|16.785|17.15|17.2|16.9|16.75|17.1|15.45|15.65|14.74|16.435|14.4306|11.02|11.66|||||||||||||||||11.1|11.6|14.8||
2025-07-04 11:37:45|pink_usa_0383|VEOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|34|25.4|23.3|17.89|21|19.28|23.02|29.8|26.81|25.8|31.79|35.74|38.73|39.78|41.84|52.48|57.25|56.17|65.55|70.5|82.91|75.65|90.7|89.05|69.54|54.77|26.02|21.87|29.27|32.01|34.66|32.76|25.2|23.24|29.51|32.5|28.66|16.28|11.15|12.17|12.18|10.86|10.82|12.04|12.3|15.64|16.1|17.79|18.4|17.87|17.67|18.8|21.45|21.09|23.57|23.8|22.36|21.88|17.35|16.91|22|22.84|25.05|23.79|22.59|21.17|21.425|21.96|22.85|24.13|25.6|31.27|21.99|22.06|||||||||||||||||14.61|14.83|17.28||
2025-07-04 11:37:47|pink_usa_0384|ESLOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|23.4|28|29.75|29.68|27.4|30.6|31.88|35.7|38.75|38.2|35.44|39.875|42.72|44.18|48.5|49.92|56.88|56.84|51.43|54.255|52.79|50.6248|55.48|58.15|60.99|57.96|63.79|59.705|65.48|64.01|53.155|57.48|66.56|62.17|63.23|65.7|68.28|73.11|63.095|60.935|57.93|73.43|77.65|68.12|60.92|66.1|||||||||||||||||121.58|148.24|139.46||
2025-07-04 11:37:48|pink_usa_0385|VCISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|12.04|13.6|14.35|13.04|10.65|11.01|12.1|14.45|16.14|12.89|10.37|12.99|10.57|10.82|10.83|11.75|12.75|13.07|15.97|18.5|18.53|16.16|13.41|14.8|14.97|15.26|16.15|17.41|18.76|18.95|16.25|17.99|21.345|22.715|25.625|24.72|24.5|24.295|21.79|23.255|24.846|26.94|27.49|26.22|23.3325|24.33|||||||||||||||||26.32|28.68|35.8||
2025-07-04 11:37:50|pink_usa_0386|LRLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.25|132.75|136|139.75|15.25|15.5|15.125|13.3|13.9|13.5|13.5|14.7|15.1|14.35|12.7|14.75|13.4|14.7|16.65|15.75|13.45|14.75|15.7|14.75|15.85|14.4|18.2|17.8|20.15|20.35|21.7|23.8|22.8|27.6|23.6|24.05|20.2|15.55|13.15|15.65|18.35|21.95|20.22|17.95|18.93|21.25|22.64|25.26|23.29|20.55|22.53|23.15|25.34|27.06|29.53|34.35|33.56|33.65|33.53|35.16|33.291|34.08|36.13|38.52|33.89|36.13|34.49|37.62|38.54|34.21|36.57|42.41|41.69|44.53|43|47.8|47.68|47.075|50.905|53.6|53.36|56.83|57.6|57.41|66.39|||||||||||||||||69.7|73.06|84.48||
2025-07-04 11:37:52|pink_usa_0387|DANOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.876|53.44|52.5|58.628|52.064|54.94|49.628|47.564|40.252|50.628|27.876|26.82|27.85|25.3|27.19|23.08|22.8|27.12|25.41|25.99|24.35|27.91|27.8|30.68|35.63|34.01|16.15|17.55|18.87|18.87|20.49|19.94|24.07|25.57|28.63|33.22|34.01|31.46|15.1|17.9|15.85|17.3|13.81|10.9|9.45|10.61|10.59|12.87|11.65|10.3|10.61|11.8|12.31|14.76|13.67|12.74|13.41|13.08|12.52|12.686|14.03|15.21|15.582|14.61|14.17|14.89|14.14|14.03|13.82|14.25|12.5|13.68|13.97|14.075|15.57|12.69|12.915|14.855|15.77|16.955|15.86|15.47|15.895|14.98|15.25|15.92|17.82|16.39|15.41|13.65|13.25|||||||||||||||||13.72|14.26|17.07||
2025-07-04 11:37:55|pink_usa_0388|GPDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|53.25|53.6|60.34||51.75|52.9554|60.1|62|71.65|66.6|62.5|67.45|66.0597|62.2|63.5|68|73.7|76.55|72.76|70.51|73.77|70.27|70.0183|68.8|69.55|61.4|68.9|69.45|70.11|75.5|61.51|66|73.3|79|83.57|80.7991|77.2|80.335|74.74|76.9538|79.5325|89.6|81.45|73.438|67.64|67.22|||||||||||||||||69.25|70.97|86.1||
2025-07-04 11:37:57|pink_usa_0389|SBGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|8|9.7|11.4|10.71|9.49|10.7|14.15|15.6|16.65|13.15|10.49|13.55|11.18|12.36|13.5|15.26|15.69|15.542|16.83|17.7|18.72|16.89|16.27|16.045|14.99|12.4|12.28|11.63|12.84|13.74|13.17|13.495|15.33|15.82|17.155|17.375|17.13|16.405|14.585|15.665|16.29|16.202|19.38|20.7|18.7356|25.09|||||||||||||||||51.57|48.25|50.15||
2025-07-04 11:37:58|pink_usa_0390|AFLYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.86|18.92|16.58|16.69|18.61|23.25|21.5|25.83|38.92|45.73|49.37|40.18|37.73|27.14|26.23|24.5|12.9|10|15.06|14.2|16.5|13.4|11.05|13.12|18.25|16.5|16.2|9.31|4.9|5.97|4.53|5.25|8.83|11.08|9.74|8.5|10.34|12.74|14.15|10.44|9.085|8.1099|8.858|6.935|7.075|8.26|8.32|5.472|5.64|5.85|10.66|14.84|13.359|11.81|8.45|9.87|11.46|11.44|8.665|11.41|11.44|7.545|4.62|4.34|||||||||||||||||0.8116|0.88|1.1||
2025-07-04 11:38:00|pink_usa_0391|AFRAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72||||||4.54|4.92||||||13.51|14.38|10.95|9.45|8.55|9.15|6.96|||8.34|5.42||||||13.48|8.19|9.93|11.05|11.45|8.85|11.72|11|7.9|5|4.4|||||||||||||||||8|8.98|10.214||
2025-07-04 11:38:02|pink_usa_0392|SZEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|17.7482|18.4|22.55|22.4|19.37|15.7|18|21.2|20.2|16.94|12.6|14.55|11.1|10.95|10.75|12.8|13|15.05|16.74|19.57|19.94|18.002|17.13|18.35|19.3|17.85|18.26|18.54|17.05|15.0283|14|15.4417|18.2|19.08|17.66|13.6|14.5|14.64|14.51|13.0455|13.06|14.95|14.64|16.7481|10.2|14.6|||||||||||||||||||||
2025-07-04 11:38:03|pink_usa_0393|BOUYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.83|7.6079|7.15|8.31|8.4|5.95|7.99|||||||||||||||||5.85|6.78|8.7||
2025-07-04 11:38:05|pink_usa_0394|SAFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.66|6.1625|7.87||9.775|9.2125|7.1875|8.4475|8.4|8.6825|10.2575|11.2825|13.1475|14.2675|16.3965|17.36|16.56|16.17|16.235|17.28|17.9|18.47|17.85|15.225|17.463|17.44|17.03|17.725|22.12|24.19|26.77|27.544|29.44|32.98|31.32|33.96|33.07|35.31|40.86|34.46|23.65|29.4899|||||||||||||||||58.29|66.19|73.54||
2025-07-04 11:38:07|pink_usa_0395|EFGSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||||||||||||||||21.08||22.7|22.27|18.76|19.2314|19.52|19.8|22|24.14|18.56|18.45|||||||||||||||||17.772|19.48|27.7||
2025-07-04 11:38:08|pink_usa_0396|DUAVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1665|1303.3513|1410|1382.58|1010|758.0127|943|||||||||||||||||202.3|263.628|365.375||
2025-07-04 11:38:10|pink_usa_0397|PIEJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95||21.61|||22.616|||||||||27.06|29.45|27.79|24.9|27.05|25.15|23.2|||36.25|37.8922|37.27|35|39|38.45|31.4516|30.5|29.15|28.4|26.55|17.78|26.29|||||||||||||||||||||
2025-07-04 11:38:11|pink_usa_0398|WNDLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|41.3|47.25|58.25|52.85|||||114|78.75|57.35|79.5|73|75.03|92.03|||||||||120.55||125.5||94.73|117.05|114.25|115|115.15|152.2|152.7|170.05|189.45|143.75||121.6|116.05|133.4|135.7|142.63|137.56|92.15|95.95|||||||||||||||||95.31|96.7|98.11||
2025-07-04 11:38:13|pink_usa_0399|BOIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.6925||2.3||||2.0882|2.08|1.9958|2.2461|3.43|3.9312|4.2425|4.685|5.426|5.9765|6.448|6.309|4.9385|5.64|5.82|5.33|4.57|4.02|3.66|3.64|3.19|3.94|4.504|4.59|5.27|5.69|4.85|4.8448|4.42|4.11|4.485|4.23|4.326|3.57|2.84|3.78|||||||||||||||||6.19|6.0265|6.3||
2025-07-04 11:38:15|pink_usa_0400|THLLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|22.85|22.5|19.42|19.4325|15.265|15.6125|||||||||||||||||29.87|40.8|60.94||
2025-07-04 11:38:17|pink_usa_0401|THLEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|45.9|40.95|48.85|40.37|32.15||39.35|36.5|41.7|36.14|30.46|35.9|32.761||||46.26||59.55||60.0199||50.71|56.9|62.9|68.35|74.63|78.65|87.42|92.3|96.8|95.35|110.8|110.375|101.81|113.075|128.65|138.127|124.3|122.76|110.85|118.6|98.35|99|74.55|82.65|||||||||||||||||145.41|195|309.65||
2025-07-04 11:38:18|pink_usa_0402|HESAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|24.75|36.17|29.88|37.57|34|28.98|30.71|33.59|36.36|32.6|33.73|31.62|34.94|34.335|32.94|32.12|39.07|36.1|35.1|34.7|36.13|43.76|40.6|43.84|49.28|53|52.04|54.16|71.22|66.485|54.045|62.78|67.28|68.368|73.315|70.66|78.18|83.9408|||||||||||||||||218.2|283.19|275.55||
2025-07-04 11:38:20|pink_usa_0403|PUBGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5313|8.175|8.1125|6.15|6.25|6.225|7.375|5.35|6.35|4.6175|6.4975|7.1075|7.6975|9.0925|6.7125|6.7525|8.26|7.675|7.475|8.155|8.2725|9.445|9.91|9.6075|9.5175|11.3175|11.4972|10.7275|8.5875|9.125|10.05|8.025|5.25|5.9|7.8475|9.355|10.065|9.63|10.275|10.435|11.19|13.995|13.785|11.515|11.21|13.475|11.875|13.11|13.87|17.02|18.13|19.26|21.99|23.62|20.7|18.86|18.06|20.4|21.45|17.6|15.37|15.58|17.7|18.69|16.28|16.69|19.16|18.07|16.44|18.935|17.05|16.045|14.985|13.88|13.7|11.85|10.89|11.27|7.325|8.515|||||||||||||||||27.15|24.84|27.29||
2025-07-04 11:38:22|pink_usa_0404|PGPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|31.7|36.71|40.3|38.7|43|43.85|48.45|55.7||46.15|46.6|54.1|48.95|51.63|55.4|67.15|73.677|78.65|87.7|94.91|85.95|72.35|71.15|82.096|81.46|71.47|62.1|63.3|71.7|74.99|64.25|67.2|73.58|68.77|65.985|75.73|72.8601|65|58.3|54.0308|55.46|48.1086|43.6|42.3346|26.405|34.57|||||||||||||||||106.465|109.91|107||
2025-07-04 11:38:24|pink_usa_0405|UNBLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126||||200||184|195.33|197.15||201.4325|||175.948|201|217|222|250|228.5||260|270.1663|271.9|263|277|||272.75|242.5|||222.5528|227.7||244|259|238|233.5||171|163.8|157|136.89|156.48|122.2943|56.5804|48.39|||||||||||||||||80.925|85.51|96.8||
2025-07-04 11:38:26|pink_usa_0406|MGDDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.59|11.78|14.94|15.42|13.75|12.6|14.75|13.5|16.2|18.84|14.24|11.84|14.08|12.48|14.52|18.03|17.97|17.26|19.3|21.77|24.01|24.52|22.07|18.32|19.19|21.9|19.29|19.7|18.67|20.26|21.24|21.535|22.48|25.695|27.27|28.98|30.925|25.74|24.42|20.525|23.84|22.94|20.08|24.31|21.56|20.67|22.78|||||||||||||||||16.25|17.59|19.16||
2025-07-04 11:38:28|pink_usa_0407|AEXAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.14|14.305|18.265|19.8|20.98|23.575|28.27|30.4|29.275|26.5162|26.04|24.185|16.8|9.8581|15.35|15.08|16.93|14.8995|14.628|16.992|||||||||||||||||1962.5|10|10||
2025-07-04 11:38:30|pink_usa_0408|AEOXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.7|171.44|182.5|190.49|162.5787|106|106.5|||||||||||||||||114.2|105.67|130.76||
2025-07-04 11:38:31|pink_usa_0409|ARRPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.31|18.31|18.65|18.65|18.8|10.65|||||||||||||||||11.74|12.299|12.95||
2025-07-04 11:38:32|pink_usa_0410|CRRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|4.85|4.89|3.58|3.95|4.825|5.41|5.79|6.05|7.86|7.27|7.31|6.95|6.29|6.53|6.81|6.43|6|5.21|5.43|4.91|4.75|4.8|5.26|4.535|4.145|4.55|3.63|3.615|3.555|4.1|3.8|3.34|3.4|3.41|2.8|3.23|||||||||||||||||3.06|2.59|3.3||
2025-07-04 11:38:34|pink_usa_0411|CRERF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|44.45|45.3|48.45|45.5|39.75|43.5|47.95|49|42.7|27|22.48|24.6|17.95|19.5|24.17|27.2|30.242|32.35|39.16|36.76|36.98|34.8099|31.0501|32.95|34.55|32.8|30.32|26.66|26.9075|24.6|23.8|23.82|26.05|23.54|20.95|23.555|18.022|18.28|18.52|19.81|18.46|16.75|16.78|17.04|14.66|15.885|||||||||||||||||15.726|13.355|14.84||
2025-07-04 11:38:36|pink_usa_0412|PPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.05|18.28|22.45|22.42|23.24|22.25|20.95|21.77|20.835|20.31|20.44|17.585|17.33|17.115|17.44|16.108|18.85|21.65|24.32|33.2|37.12|44.52|47.02|62|55.95|43.58|54.28|53.14|47.43|60.125|55.69|48.57|60.4999|||||||||||||||||23.32|27.97|19.62||
2025-07-04 11:38:38|pink_usa_0413|VIVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2548|21.7548|19.6452|21.3484|16.08|19.48|21.47|20.35|20.17|20.4|25.29|28.79|26.1|26.19|25.09|24.48|25.425|24.7|21.155|19.99|19.74|19.46|19.045|17.58|21.49|23.06|26.885|25.77|24.958|26.075|24.935|27.45|26.21|27.99|27.41|26.9|21.93|28.41|||||||||||||||||9.12|2.975|3.28||
2025-07-04 11:38:39|pink_usa_0414|VIVEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3548|25.4516|27.2903|28.1152|24.1452|20.6613|22.4032|26.7774|26.7774|27|21.6097|19.8|21.1742|16.22|19.44|21.2|20.5|20.03|21.1|25.11|28.85|25.85|25.65|25.4|25.39|25.59|25.198|21.345|19.71|19.54|19.37|19.09|17.92|21.5|22.95|27.4|25.8|25.7|26.29|24.58|28.01|26.55|28.06|27.353|26.4|23.04|28.29|||||||||||||||||||||
2025-07-04 11:38:41|pink_usa_0415|LGRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.16|12.14|13.242|13.56|13.8|15.9|15.4925|13.17|17.016|||||||||||||||||20.01|21.84|24.35||
2025-07-04 11:38:43|pink_usa_0416|LGRVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|35.5|36.5|46.25|50.4|50.85|54.2|61.15|63.35|56.3|52.3|55.4|57.7|60.4|||||55.2|56.74||70.55|75.02|77.6||72.9|61|66.3|67.78|69.5167|79.3|83.9387|64.16|82.4|||||||||||||||||98.35|116.734|104.29||
2025-07-04 11:38:46|pink_usa_0417|FURCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.35|42.2479|39.9996|51.4413|47.8808|40.2941|40.7|||||||||||||||||8.4875|9.254|9.9||
2025-07-04 11:38:47|pink_usa_0418|ACCYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.019|9.41|8.31|7.8|8.68|7.48|7.105|7.91|9.47|9.17|10.065|12.03|10.98|10.28|9.045|8.405|7.33|8.54|8.7|7.14|5.7|6.045|||||||||||||||||9.22|9.93|10.73||
2025-07-04 11:38:49|pink_usa_0419|ACRFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8533|30.045||36.1745||31.7867|30.1164|42.6036||41.4773|33.0546||34.7685|30.0478|32|32.7|35.9|35.53|37.5|45.5|50.3|49.9|48.7|44.4512|53.3|54.7|46.27|39.91|38.85|43.05|40.1|35.15||47.08|46.4|49.55|59.25|55.95|51.6|45.95|42.8|39.09|41.5|42.65|35.65|27.8048|28.25|||||||||||||||||43.93|49.3|52.4125||
2025-07-04 11:38:51|pink_usa_0420|CAPMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|37.66|48|46.65|45.8|47.75|48.75|48.3|57.65|55.8|39.3|33.0759|43.13|34.65|36.83|39.75|50|49.65|55.05|65.5|77.95|73.35|72.6|72.95|80.25|89.25|89.63|90.5|82.45|95.75|97.11|80|86.4|103.3|109.45|120.29|125.7|131.25|128|116.37|115.52|114|120.65|120|107.675|101.2|141.0531|||||||||||||||||157.5499|154.4735|168.4||
2025-07-04 11:38:53|pink_usa_0421|DASTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.266|11.875|15.5|16.7815|15.969|13.969|19.8125|21.9065|25.0938|19.625|20.25|17|19.75|21.6875|52.625|35.5|40.25|35|26.9063|22.35|21|23.625|21|20.52|17.52|14.35|12.225|15.835|17.795|20.645|22.5075|19.745|22.03|25.795|23.375|23.32|23.9755|27.17|27.565|26.145|27.25|26.935|26.68|29.4|28.705|28.915|27.545|33.565|29.645|18.775|18.05|21.65|25.1|29.825|27.8|27.8|31.105|35.965|37.87|40.575|40.5|38.18|41.635|45.7|48.715|55.54|56.44|60.725|66.93|57.605|57.765|62.7255|66.61|65.01|66.44|78.156|74.27|78.415|75.05|78.575|85.15|76.57|80.9|91.53|97.39|107.15|129.6|131.43|162.81|115.14|145.39|152.79|141.3|153.91|154.76|162.6585|179.92|||||||||||||||||34.48|39.05|37.35||
2025-07-04 11:38:55|pink_usa_0422|EDNMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.94|13.18|10.71|10.52|8.84|9.18|10.95|10.68|11.32|13.254|13.58|14.382|17.71|15.45|20.2675|18.26|21.65|22.41|24.29|25.04|26.11|21.3|25.37|||||||||||||||||16.49|15.9|15.77||
2025-07-04 11:38:57|pink_usa_0423|BVRDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6316|||||||||||||||||31|||||||19.5||21.7|18.61|18.76|23.82|23.85|26.85|26.65|24.87|26.51|22.79|22.73|23.41|23.54|26.88|27.6|20.95|22.25|||||||||||||||||29.85|30.95|32.41||
2025-07-04 11:38:58|pink_usa_0424|AOMFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.65|64.8|72|73.75|63.75|48.35|47.55|42.27|58.79|61.75|43.71|29.55|42.44|29.61|35.68|35.55|42.99|37.55|36.35|37|26.88|39.64|35.35|35.6|33.25|31.6|30.82|30.78|22.1|24.95|26.063|28.08|28.02|35.01|35.56|41.4969|42.11|46.23|44.28|44.75|43|45.0825|41.4|43.62|49.445|40.4|56.94|||||||||||||||||22.2|20.6038|22.34||
2025-07-04 11:39:00|pink_usa_0425|ALSMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.45|4.65|4.65|4.2|5.96|6.18|4.49|3.15|4.24|3.05|3.48|3.55|4.26|3.74|3.53|3.536|2.6|3.9|3.495|3.44|3.2337|3.025|2.99|3.02|2.21|2.47|2.545|2.79|2.65|3.41|3.51|4.02|4.16|4.66|4.42|4.32|4.21|4.44|4.19|4.3|4.875|4.27|5.63|||||||||||||||||2.21|2.13|2.22||
2025-07-04 11:39:03|pink_usa_0426|VLEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|11.5|9.1667|8.5417|7.448|8.1667|7.5|7.5|6.5833|6.75|7.3|6.5167|5.05|4.8667|4.6|6.2833|6.55|7.9|6.7067|6.5667|6.5167|7.8333|7.1667|6.8833|6.0833|6.6833||||7.6667|9.2333|7.8833|8.6167|6.4833|7.05|5.8033|2.3|2.26|3.2667|4.4167|4.76|4.8233|4.69|5.75|8.4667|9.79|10.5833|7.4667|6.9133|8.92|7.5033|8.1967|7.5333|9.0767|10.95|13.3833|17.7133|20.8133|22.2167|20.7333|20.529|25.7|28.46|20.3967|25.4433|22.85|25.11|25.94|28.12|31.41|35.6|34.05|35.925|37.23|31.35|23.275|14.355|15.93|13.72|13.46|20.2|14.8|11.98|14.91|||||||||||||||||4.1|5.18|5.258||
2025-07-04 11:39:05|pink_usa_0427|PDRDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|15.5|17.34|15.95|15.25|15.3|16.6|18.4|20.34|17.69|17.9|20.7|19.78|21.53|22.77|25.95|24.53|24.37|23|23.695|24.29|23|23.23|23.61|24.18|21.31|22.6|21.71|21.78|23.08|20.85|22.82|26.86|28.09|30.86|32.78|33.71|31.525|32.035|34.43|36.08|36.76|36.86|32.87|31.485|34.6|||||||||||||||||||||
2025-07-04 11:39:06|pink_usa_0428|JCDXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2556||20.4||27.1||30.8|||26.2||26.61|24.35|21.23|21.08|27.92||||43.03|39.08|34.88|33.44|37.45|39.5|36.65|37.89|39.451|40.35|35.45|26.1|32.15|33.55|33.6941|40.68|39.2|31.24|33.1|33.7|30.95|28.4|27.724|28.21|24.41|19.7|18.55|||||||||||||||||14.95|15.43|17.4||
2025-07-04 11:39:08|pink_usa_0429|EUZOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8185|30.625||||||||||||||||||64.466|||||||||||53.6357|||62.9478|75.2834|||||71.4286|71.0476|70.15|65.2|70.5|68.3|50.7671|53.0632|||||||||||||||||58.64|82|77.7152||
2025-07-04 11:39:10|pink_usa_0430|AIQUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7714|11.7564|13.799|15.291|14.5802|12.7297|14.1725|16.0645|17.2393|18.9741|17.5876|16.2421|17.9428|17.0548|17.8212|18.4373|18.4072|18.873|20.3231|20.8565|20.4358|21.7851|21.157|20.7603|21.7603|21.0661|19.7273|20.0702|17.0909|17.7231|18.1405|16.8595|17.8347|20.1529|20.1901|22.7273|22.8455|22.6364|23.2136|22|22.4955|22.8273|24.8091|26.828|28.31|25.57|33.17|||||||||||||||||33.25|36.68|41.39||
2025-07-04 11:39:11|pink_usa_0431|INGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|9.13||7.52|9.48|9.66||10.69||13.8|15.25||18.98|17.6|19.97|21.13|22.52|24.995|26.59|24.27|20.26|24.2|21.475|15.515|16.9375|19.48|19.74|20.53|17.24|15.85|14.155|14.405|12.93|15.97|19.77|21.425|28.83|27.57|32.84|||||||||||||||||||||
2025-07-04 11:39:12|pink_usa_0432|ARKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.35|65.35|58.7|58.76|56.87|67.16|44.73|18.65|13.7|26.21|32.3|37.88|35.75|38.6|41.57|62.39|73.92|104.75|72.58|67.9|91.62|65.2|87.03|102.4|110.85|102.95|108.5|111.34|112.8|100.5|74.96|67|75.19|78.86|70.2|69.14|58.89|80|89.87|94.142|96.83|108.5725|110.855|124.81|124.84|129.025|124.534|94.475|99.18|88.55|85.09|106|90.53|84.92|111.7|||||||||||||||||79.24|82.28|71.67||
2025-07-04 11:39:16|pink_usa_0433|RUBSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4774|34.5591|34.3869||36.625|38.4381|||43.075||||73.0248||59.4946|51.8151|58.4279|49.6555|57.8141|59.1|56.6|44.67|47.75|||||||||||||||||33.55|25.82|33.1587||
2025-07-04 11:39:17|pink_usa_0434|RBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.715|8.145||||11.83|||||9.65|11.43|10.1|10.81|11.16|11.35|8.55|8.75|||||||||||||||||4.76|5.6891|6.73||
2025-07-04 11:39:19|pink_usa_0435|CDMGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.0209|83.75|86.1033|95.5|105|73.2772|66.669|||||||||||||||||23.84|23.3407|22.45||
2025-07-04 11:39:20|pink_usa_0436|ETCMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|7.57|4.93|4.9016|4.27|4.95|6.17|7.18|5.71|5.87|4.45|6.24|4.72|5.05|4.29|4.25|4.18|3.435|2.42|2.56|||||||||||||||||0.84|0.3529|0.9527||
2025-07-04 11:39:22|pink_usa_0437|EUTLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|32.1||||||44.3|41.27|37.95|37.55|26.1|30.97|30.8|36.2|31.28|30.03|29.3001|32.74|34|33.27|32.85|35.6|34.12|30.42|29.96|29.9|19.8|19.375|17.91|19.15|25.85|28.35|24.35|22.07|21.75|23.995|21.157|20.5|18.1|17.683|19.69|14.0934|10|10.28|||||||||||||||||4|1.46|3.62||
2025-07-04 11:39:24|pink_usa_0438|TLPFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|30.84|31.44|32.91|34.99|38.11|37.44|35.263|40.42|39.57|43.94|52.84|49.165|55.99|65.26|67.99|73.16|74.16|77.65|96.56|81.91|87.008|98.5|107.965|120.9|125.29|125.2|155.54|||||||||||||||||47.03|47.8|50.35||
2025-07-04 11:39:25|pink_usa_0439|KLPEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.797||||||50.6||44.1||||47.7|37.8462|38||||41.45||36.6|33.75|34.586|34.37|30.55|35.8|31.1098|19.0328|16.76|||||||||||||||||29.99|32.09|38.75||
2025-07-04 11:39:27|pink_usa_0440|BNGRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.47||81.7|||||62.27||63.3||||||||||||75.9|67.8|72.3715|64.8|67.55|59.25|64.645|||||||||||||||||54|52.3|52.3||
2025-07-04 11:39:28|pink_usa_0441|BMXMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|||||||31.5667||33.4094|33.9167|36.6391|34.75|36|35.7567|36.6334|37.6|38.95|42.4||48|45.9167|52.6167|||81.5|87.5|83.4499|88.95|74.71|82.8|83.54|81.07|91.6|94.5|137|147.75|||||||||||||||||103.56|120.4675|134.25||
2025-07-04 11:39:30|pink_usa_0442|RXEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.18|22|24.22|24.83|25.35|24.5975|19.9295|18.44|19.37|18.63|15.54|13.45|11.07|15.34|16.04|15.14|16.3|17.8999|14.53|17.76|17.955|14.545|15.89|11.9401|12.5|10.93|9.72|12.75|13.28|7.5|13.07|||||||||||||||||25.68|27.26|28.105||
2025-07-04 11:39:32|pink_usa_0443|RXLSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1184|24.32|20.2|18.17|19.34|18.35||||14.79|15.42|14.03|16.78|||||15.17|||12.71|11.35|11.5|12.75|12.75|5.92|13.095|||||||||||||||||25.85|27|28.37||
2025-07-04 11:39:34|pink_usa_0444|MDOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.55|20.1|20.1|12.05|12.05|15.75|||||||||||||||||4.33|3.689|3.689||
2025-07-04 11:39:35|pink_usa_0445|REMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8||7.47|7.235|5.84|7.11|6.89|8.05|8.77|8.4|8.92|10.72|11.67|13.17|13.59|14.78|14.39|11.6|13.24|13.3|14.52|13.21|10.3|12.4|16.3725|||||||||||||||||6.08|5.21|5.3185||
2025-07-04 11:39:37|pink_usa_0446|SDMHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|72.141|74.3023|83||134|131.3187|163.1886||196.8022|177.5|164.36|185.75|210.14|263.25|312.54|359.4|399.25|60.79|71.8|63.85||68|72.64|68.8|||114.5|104|115.6|140.3|151.5|145.375|194|259.7707|355.65|||||||||||||||||176.1|208|216.65||
2025-07-04 11:39:39|pink_usa_0447|BICEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.62|||||53.5|46.75|45.7|54.175|46.97|40.35|31.91|34.34|29.93|26.16|29.38|||||||||||||||||33.422|30.653|30.94||
2025-07-04 11:39:40|pink_usa_0448|GGRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.29|27.95|24.7|24.15|23.26|27.8375|26.5|24.65|24.95|23.95|24.4|21.5|21.2|24.1225|23.9438||20.88||16.7156||11.52|14.755|15.3|17.48|15.88|14.0536|13.75|||||||||||||||||||||
2025-07-04 11:39:41|pink_usa_0449|FRIIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|34|30.47|28.2|32.93|32.81||||33.4||42.16|46|63.3|58.9||||||52.75|||52.75|36.69|36.69|||||||||||||||||38.55|38.55|12.88||
2025-07-04 11:39:43|pink_usa_0450|NVYTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.15|||||||||||||||||0.584|0.641|0.538||
2025-07-04 11:39:45|pink_usa_0451|FRACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0775|2.26|2.1795|||||3.5002|4.5415|3.9915|3.609|2.202|2.2915|0.97|0.706|0.559|0.701|0.575|0.4543|0.25|0.384|0.312|0.2043|0.1344|0.211|0.3221|0.35||0.2833|||0.3||0.4012|0.274|0.37|0.3438|0.3693|0.31|0.28|0.3172|0.2087|0.4425|||||||||||||||||1.5|1.38|1.29||
2025-07-04 11:39:47|pink_usa_0452|SDXAY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|4.58|5|4.468|5.35|5.19|6.148|5.63|5.47|5.02|5.938|6.36|6.95|7.72|8.996|9.65|9.632|10.76|13.942|15.108|14.47|13.58|10.81|12.88|13.06|9.91|10.48|9.12|9.95|12.3|11.19|11.79|12.65|13.23|14.2|15.382|15.57|14.01|15.1|15.962|15.054|15.77|17.47|16.75|18.07|19.46|20.736|21.922|20.446|18.732|19.954|19.732|18.69|17.29|19.01|21.28|22.405|23.028|22.196|24.02|23.504|24.609|26.33|20.04|21.91|19.92|21.355|23.175|23.62|21.805|21.505|14.72|13.6216|14.64||||||||||||||||17.42|14.79|12.56|12.34||
2025-07-04 11:39:49|pink_usa_0453|NPACY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.36|5.8|5.6|4.94|4.12|4.3448||3.45||4.03||||||4.56|3.66|3.6078|2.95||1.5601|1.57||1.69|2.07|2.53||||1.81||1.716|1.8695|1.65|1.48|1.42|1.4|1.4|0.987|0.74||||||||||||||||1.18|1.01|1.01|1.25||
2025-07-04 11:39:50|pink_usa_0454|SDXOF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|47.131|51.75|59.7141|54.49|61.028|62.9153|64.7043|69.7971|76.2549|78.0319|71.6217|73.4058|80.1624|75.939|77.3087|88.1511|81.6174|90.8448|100.5644|98.7392|107.8178|102.3231|93.3486|101.1562|100.7014|94.5301|88.1422|91.737|100.5|114.0301|113.4207|112.25||115.75|124.4388|131.4914|90.05|106.5557|101|105.5|115|118.5|106.5|108.5161|71.0623|73.5|72.16||||||||||||||||86.4492|74.2338|63.4711|66.346||
2025-07-04 11:39:52|pink_usa_0455|ALIZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|21.66|||||||||||||||||30.89|34.2|39.59||
2025-07-04 11:39:54|pink_usa_0456|DBOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|8.24|7.96|8.72|6.84|6.08|6.06|6.06|7.7|7.89|5.89|5.72|6.86|4.9|5.1|5.62|6.25|6.03|6.972|7.63|8|7.5|7.13|7.25|8.08|7.91|8.68|8.41|8.65|8.7|8.11|7.74|8.425|10.255|10.6|11.17|13.24|13.18|13.875|12.76|12.65|13.745|14.22|15.17|16.05|16.26|18.905|||||||||||||||||23.36|26.01|32.21||
2025-07-04 11:39:56|pink_usa_0457|MURGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|13.32|15.01|15.69|15.03|12.24|12.72|14|16.58|15.49|12.86|11.85|14.93|12.84|14.68|17.17|17.879|18.74|18.66|21.65|21.69|22.2195|19.9532|20.62|20.65|18.805|18.13|19.54|19.43|18.81|17.82|18.335|18.92|19.38|20.7|22.725|22.29|21.12|21.76|21.765|23.335|24.362|24.1099|28.22|25.53|22.807|28.8|||||||||||||||||10.42|11.32|12.98||
2025-07-04 11:39:58|pink_usa_0458|CRZBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.7422|274.7372|264.1022|244.6047|180.7948|192.316|187.8848|174.591|126.9108|115.2124|125.8474|80.4714|59.2014|45.3759|76.1465|104.7192|137.9003|142.1543|114.5034|116.9849|140.0273|156.3343|145.6993|190.2954|191.4298|262.6842||||303.0971|353.4361|292.1077|252.2619|220.1442|247.0862|205.9643|57.0744|26.8002|57.0744|60.9739|74.374|53.813|51.4024|57.0744|58.8469|59.9813|38.4278|21.1991|11.4149|18.0795|13.1165|11.2731|11.8403|13.5419|10.9895|11.65|13.305|17.88|15.65|15.1|14.65|13.44|13.73|11.15|11.13|8.32|8.395|6.84|7.4|7.635|10.77|12.27|14.18|15.42|11.92|9.64|8.82|7.59|7.53|5.63|5.76|5.68|3.86|5.3768|||||||||||||||||15.38|21.22|30.51||
2025-07-04 11:39:59|pink_usa_0459|VLKAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291|295|201|154|88|85.039|88.45|136|154.25|160.5|142.25|143.25|169.5|152|164.2|199.35|206.646|210|230.8|256.1|254.45|263.8|226.45|223.95|240|247.36|189.59|137.4675|134.8999|155.95|145.5|137.05|151.12|158.05|156.15|205|200|189.495|160.5|165.95|172.95|162.85|160.05|193|170|156.25|175.5|||||||||||||||||87|113.44|107.49||
2025-07-04 11:40:01|pink_usa_0460|VWAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|4.775|5.125|4.975|4.3|3.9|4.445|4.975|4.45|5.1|5.275|6.925|7.025|8.025|10.65|12.65|15.7|20.45|23.695|22.525|29.85|30|33.975|29.67|31.005|24.025|13.475|8.81|8.2|9.125|13.985|15.445|15.69|14.84|14.375|17.02|15.615|16.665|19.11|20.655|21.45|22.495|24.99|25.31|25.835|22.68|21.745|25.1|25.21|18.62|13.3625|13.185|15.26|14.56|13.8475|15.175|16.045|15.46|19.825|19.88|19.945|16.265|16.42|16.61|16.175|16.25|19.44|16.81|15.77|17.89|||||||||||||||||8.7535|11.01|10.95||
2025-07-04 11:40:03|pink_usa_0461|VLKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|80.9|109.5|159.3|163|189.75||148.4|187.1|160.75|180.25|210.68|215.8|216.5|243.75|265.97|263.05|265.9|230.05|228.12|258.45|246.3|190.5|132.16|110.62|149.27|135.79|128.83|149|155.41|152.75|201.9108|199.9|189|165|175.025|171.5|162|157.63|193.825|164|149.2|162.55|||||||||||||||||83.75|108.21|113.04||
2025-07-04 11:40:05|pink_usa_0462|VWAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|7.035|9.35|8.7|8.3|8.525|9.94|16.6|15.955|17.575|16.635|17.075|18.71|16.17|17.475|21.825|22.18|21.57|23.395|26.495|26.055|26.53|23.0325|22.925|25.7275|24.67|18.855|12.425|11.45|14.95|13.89|13.0075|14.7825|15.325|15.025|20.97|39.95|37.44|16.78|16.68|17.2|15.965|15.87|19.52|15.9901|15.03|16.49|||||||||||||||||8.485|10.71|10.77||
2025-07-04 11:40:07|pink_usa_0463|HVRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.55|19.33|21.86|25.11|21.99|20.23|21.95|23.75|28.32|26.43|23.26|24.7|27.95|27.25|30.44|37.09|38.24|38.6|36|41.25|42.31|43.98|41.21|44.552|48.13|49.1|50.99|57.58|50.91|56.282|51.37|53.38|56.54|59.545|62.14|65.54|68.1|63.62|69.05|69.91|73.9|74.975|81.345|91.73|94.92|82.3|85.665|||||||||||||||||43.52|44.155|53.008||
2025-07-04 11:40:09|pink_usa_0464|DMLRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.225|18.335|20.7638|21.4|18.26|16.4|14.12|14.76|13.14|11.43|14.41|10.55|9.825|12.73|||||||||||||||||||||
2025-07-04 11:40:11|pink_usa_0465|DDAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.75|94.1875|77.375|68.125|64.9375|56.1875|54.875|39.52|51.29|46.65|43.86|42.76|36.95|50.27|46.31|35.5|29.63|30.91|38|38.04|45.27|44.48|41.15|44.81|46.29|40.29|51.36|50.65|56.02|51.67|52.56|57.94|72.89|90.34|82.02|96.2|83.29|77.3|58.44|31.52|28.23|36.26|44.04|53.15|45.12|46.9|48.2|66.32|75.5|67.51|52.71|40.45|61.9|48.1|52.15|46.67|59.91|63.08|68.83|79.75|91.97|92.07|81.97|78.98|96.28|99.02|80.45|85|70.09|65.22|69.22|69.91|72.62|74.8|73.28|82.73|85.8|78.75|65.85|57.47|57.11|53.3|46.97|57.46|41.03|35.5|50.26|||||||||||||||||||||
2025-07-04 11:40:12|pink_usa_0466|BMWYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.9|15.38|16.09|13.42|14.45|17.4|25.2|27.29|29.51|26.18|23.4|31.28|26.66|25.21|29.04|30.9|31.31|31.889|38.309|38.18|41.75|39.21|38.01|42.02|37.565|30.16|34.44|26.87|28.02|29.06|28.71|29.75|31.45|31.14|33.5199|35.13|33.65|32.83|27.3793|27.63|23.71|21.9|27.07|21.87|18.86|22.86|||||||||||||||||||||
2025-07-04 11:40:14|pink_usa_0467|BAMXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.375|30.5|32|29.75|35.75|33.5|32.625|32.6|35.65|42.35|37.5|32.37|27.05|31.75|40.4|42.45|42.6|40.9|41.2|42|42.4|43.35|45.15|43.2|46.95||||59.05|66.65|58.6|60.8|55.35|57.6|40.54|27.75|25.3|35.4|45.55|48.7|40.6|43.9|56|79|83.78|85.7|80.9|66.05|92.66|78.3|72.35|85.4|95.6|93.18|99.18|114.74|115.51|121.145|120.23|103.79|126.06|113.06|94.56|102.72|81.28|84.03|88.86|86.54|91.58|93.7|93.75|102.8|106.75|106.16|98.985|84.88|84.4204|71.3|65.725|80.4|64.63|56.52|69.82|||||||||||||||||73.01|85.232|88.42||
2025-07-04 11:40:16|pink_usa_0468|BYMOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|||||||||||53.35|||51.8||65.8|||83.8|||||93.8|84|78.55||||||||||||||70.5|70.5|53.9|65.3539|52.4|42.8778|53.88|||||||||||||||||67.8|67.8|81.64||
2025-07-04 11:40:18|pink_usa_0469|SIEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|3.1563|3|2.9375|2.8438|2.8438|2.9375|2.75|3.0938|3|39.1665|38.55|25.55|30.4|28.075|32.4|24.38|23.87|20.325|23.5|30.73|35.92|42.935|35.245|34.525|39.82|39.65|36.93|37.525|38.605|45.99|43.705|42.77|49.02|52.82|62.695|60.92|72.945|65.69|56.705|55.125|31|27.86|36.73|40.105|50.695|43.785|42.8|49.285|57.25|65.7|63.515|51.6|45.44|49.855|42.73|46.735|50.85|52.16|53.4|55.235|66.08|65.09|66.315|61.8715|59.575|54.563|52.86|52.055|50.495|45.945|53.2225|60.495|57.35|65|70.94|65.12|66.85|65.98|68.16|65.825|56.778|53.2|59.16|49.91|63.24|51.39|53.62|69.48|||||||||||||||||97.03|113.86|120.96||
2025-07-04 11:40:21|pink_usa_0470|SMAWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4|74.8|86.75|98.75|86.6|84.6|89.5|109.7|130.7|126.85|103|95.3|98.95|82.49|93.42|101.18|104.29|105.35|109|131.77|131.9|132.6|125.45|118.731|110|107.21|98.35|101.2912|93.69|109.1625|121.3153|111.85|130|142.26|130.665|135.125|131.35|133.65|131|116.3|106.34|116.9|97.9405|128.1|104.75|107.7|139.34|||||||||||||||||193.334|231.872|243||
2025-07-04 11:40:23|pink_usa_0471|AUDVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815|618||800|725||679|767|799.75|835||897.526|861.18|794.22|800.95|732.67|820.65|892.25|700|712.7|728|709.9503|652.4|680|757|810|840|951.4|966.3|836.7|891.85|891.7|898.1|872.2|875|1034.8|1136.05|1849|||||||||||||||||||||
2025-07-04 11:40:24|pink_usa_0472|DTEGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.5|21.188|20.125|20.188|26|27.8125|27.9375|46|37|40.125|56.875|88|57.25|41.6875|33.6875|24.66|21.12|15.54|16.55|13.65|11.26|11.51|12.01|13.75|14.66|15.44|16.05|21.17|16.19|17.53|20.58|21.13|19.15|18.79|16.95|15.79|15.99|14.78|17.9|17.96|17.95|18.41|22.52|18.89|16.94|16.25|14.35|11.72|11.52|12.48|14.46|13.07|10.99|13.08|13.25|13.33|14.46|13.79|12.1|11.93|10.42|11.99|10.61|10.79|12.08|12.79|14.94|16.84|16.87|15.02|16.23|18.59|17.87|17.05|18.16|16.35|17.38|16.84|15.57|17.265|20.09|18.005|17.43|16.09|15.83|16.245|17.15|16.082|17.02|16.644|16.63|16.28|15.1|17.94|||||||||||||||||32.06|36.18|37.85||
2025-07-04 11:40:26|pink_usa_0473|SAPGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|40.0179|47.5|48.45|42.6387|41.45|44.04|47|60.3|60.73|53.92|56.35|67.9|58.9|65|76.5|77.6|76.05|76.16|83|79.38|76.1|78.9|70.2001|70|74|66.8|77.23|76.376|80.342|88.7|84.15|92.8|104.95|104.25|112.0175|104.3|110.56|120.75|103|108|126|119.7|134.6|124.69|122|167|||||||||||||||||232.8|273.02|303||
2025-07-04 11:40:29|pink_usa_0474|BAYRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9063||10.6875|10.8125|10.4688|9.625|10.5|10.2813|11.975|10.1875|8.1875|8.1775|7.2575|8.3475|6.025|5.875|4.215|4.97|5.475|6.6475|7.61|6.8675|6.4875|7.755|8.55|8.605|8.6525|10.025|10.06|11.0775|12.45|12.8775|14.375|17.5975|19.3225|21|19.075|21.325|19.35|12.34|12.9375|13.0675|15.8125|19.82|16.85|14.5375|14.6275|18.2225|18.7125|20.5625|16.27|15.1925|18.6875|16.2075|19.405|22.7625|24.045|27.125|29.2175|32.8825|34.7725|35.89|33.245|37.5175|35.825|37.94|32.6625|32.9125|26.83|23.85|27.25|23.6187|28.75|32.5388|32.0825|32.22|30.36|28.88|23.815|18|19.4|15.0599|18.615|19.14|20.23|17.23|16.73|||||||||||||||||5.13|5.93|7.07||
2025-07-04 11:40:31|pink_usa_0475|BAYZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4355|54.1259|62.1803|78.9746|66.0828|52.945|58.7315|73.107|74.0541|80.6968|63.2781|60.1683|74.2017|63.9473|76.1699|86.011|93.4902|106.3751|113.1232|129.3117|135.177|141.2686|131.4276|145.1559|145.1559|144.713|133.3466|131.3663|106.9799|93.7362|105.9687|93.0769|108.1436|126.9499|127.8356|126.635|116.4691|118.4255|94.66|73.56|75.79|61.9|73.73|76.2|76.9|67.735|68.55|||||||||||||||||20.443|23.46|28.13||
2025-07-04 11:40:33|pink_usa_0476|RWEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.75|36|38.25|39|37.625|36|42.25|39.4|36.15|37.85|38.1|28.18|24.1|28.6|27.3|31.35|43.19|43.15|47.85|53.4|62.15|63.35|67.05|68.45|83.065||||106.45|110.25|108.5|135.6|126.25|123.5|106.84|82.65|69.75|80.7|92.55|92.9|85.79|72.89|66.75|62.51|71.36|58.3|37.48|38.82|44.27|37.21|41.306|40.8|36.85|34.77|27.87|38.06|40.771|40.08|39.38|36.03|26.8|24.69|15.35|11.548|13.2|12.7|16.41|12.7|14.2|19.55|24.71|23.38|19.9|23.33|25.515|21.48|25.27|25.64|28.49|29.1899|34.42|32.52|39.19|||||||||||||||||33.8|31.44|37.79||
2025-07-04 11:40:35|pink_usa_0477|DPSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|14.05|16.15|16.19|18.33|18.85|15.13|13.7|17.79|17.15|19.28|20.7|22.68|25.2|28.96|35|36.88|37.06|32.98|33.22|34.08|30.49|27.34|28.55|23.565|29.26|31.87|31.165|34.28|35.49|41.23|47.305|46.24|37.98|37.445|32.355|30.805|29.525|32.25|37.09|30.84|31.68|46.52|||||||||||||||||||||
2025-07-04 11:40:36|pink_usa_0478|DPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|13.75|17.15|18.75|16.65|14.45|16.45|16.5|18.29|18.76|14.57|14.3|17.62|16.68|19.3|20.61|22.64|26.27|29.05|33.25|36.93|36.73|31.9019|33.23|33.184|30.096|27.38|28.66|23.09|29.13|32.47|30.67|34.49|35.54|41.25|47.69|45.75|38.69|36.1804|32.45|30.35|30.1521|32.4154|37.08|32.13|29.2|46.65|||||||||||||||||36.3363|39.176|44.61||
2025-07-04 11:40:38|pink_usa_0479|BFFAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.95|81.55|85.7|68.35|67.15|89.1|73.15|77.92|87|94.76|96.55|89.16|106.2844|112.7|115.3233|102.675|93.25|96.25|97.95|78.22|81.97|65.15|78|80.45|83.525|93.4|94.625|97.175|110.85|106.85|99|93.64|74.08|73.99|66.64|64.6275|76.3411|63.2|52.69|60.44|||||||||||||||||45.5764|50.3|48.1782||
2025-07-04 11:40:40|pink_usa_0480|BASFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5313|10.0625|11.1875|11.3125|11.3125|10.6875|9.3595|9.1875|10.75|10.125|10.215|9.525|9.0125|11.4|10.1|9.5875|9.1025|10.4575|11.65|12.42|13.2|12.8|13.365|16.8625|18.4275|16.6|17.6925|18.4425|18.7475|20.245|20.165|23.04|25.11|30.395|30.9575|33.6625|32.1|36.285|14.3625|7.765|7.2725|10.6725|12.15|15.4325|14.05|12.675|13.16|19.0375|20.425|21.675|17.475|16.055|22.4175|18.2525|19.5875|20.925|23.8475|24.025|22.195|25.79|28.1675|28.2975|25.73|22.2875|23.925|24.2|20.08|20.5538|16.2838|19.37|20.4075|21.49|23.2975|23.89|24.3075|27.39|26.28|25.74|23.485|18.5|18.78|17.08|16.5|19.18|14.67|12.98|14.97|||||||||||||||||11.2|12.66|12.04||
2025-07-04 11:40:43|pink_usa_0481|WRCDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|24.5|25.75|28.81|31.06|36.34|46.72|44.05|38.2101|42.25|46.53|41.08|41.75|48.827|47.64|44.5|50.08|46.02|46.7625|66.005|83.1825|106.11|121.73|153.96|227.7199|150.35|132.95|167.59|157.54|133.96|130.21|94.45|1.34||||||||||||||||||0.01|0.0002||
2025-07-04 11:40:45|pink_usa_0482|WCAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|23.16|23.13|32.66|41.5|51.53|59.93|76.42|113.625|73.815|66.74|82.05|79.18|65.59|64|51.19|0.5904|||||||||||||||||||||
2025-07-04 11:40:46|pink_usa_0483|DLAKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|13.56|16.1|16.4|14.79|13.09|15.64|21.25|20.54|21.66|16.202|12.21|13.89|10.8|12.29|16.62|19.65|20.77|17.94|21.66|25.98|26.44|17.695|17.88|14.65|14.36|12.37|13.8232|14.9|13.95|11.67|13.185|14.57|19.2|24.2399|34.06|33.39|27.645|26.955|24.53|26.43|19.45|15.41|19.08|14.24|10.255|10.47|||||||||||||||||6.69|7.08|7.98||
2025-07-04 11:40:48|pink_usa_0484|IFNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.3125|40.375|36.22|34.96|21.2|20.82|22.21|16.8|13|10.3|6.95|8.26|13.76|14.09|14.44|13.51|10.3|11|10.22|8.82|9.75|9.03|9.63|11.09|11.18|12.69|16.17|15.02|14.59|11.34|8.07|9.96|8.27|2.63|0.82|2.92|4.64|5.1|5.53|6.03|5.65|8.9|10.84|11.56|8.25|7.75|9.99|7.99|7.3|7.61|8.76|8.27|9.26|9.97|10.56|12.29|11.34|9.82|11.76|13.15|10.19|12.085|12.62|14.94|17.47|16.97|18.25|22.16|22.43|28.89|27.74|27.17|25.075|20.405|22.2|17.99|17.33|21.64|23.69|21.06|26.3099|||||||||||||||||32.5|36.56|39||
2025-07-04 11:40:50|pink_usa_0485|FSNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8467|7.6733|8.7733|9.6|10.2467|9.8867|10.1407|11.72|12.74|12.4433|12.25|13.55|14.32|15.36|16.87|18.04|15.94|18.9|18.35|18.105|19.845|21.15|21.23|18.165|19.665|19.3|19.755|13.97|13.735|12.94|12.1601|13.655|12|11.95|11.5864|||||||||||||||||8.85|10|12.32||
2025-07-04 11:40:52|pink_usa_0486|ADDYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.05|33.55|31.8|36.3|28.6|13|14.62|18.45|22.86|27.28|25.21|24.06|25.35|31.9|32.56|36.4|34.53|33.3|39.71|38.6|39.15|41.92|45.91|55.91|53.83|59.16|57.17|52.77|37.865|41.15|38.96|41.39|37.5|47.3|50.9|64.045|84.77|73.885|83.77|95.75|110.53|108|110.82|113.91|124.99|114.8|112.8|145.565|148.445|150.69|141.55|120.38|152.5|||||||||||||||||117.84|127.59|124.51||
2025-07-04 11:40:55|pink_usa_0487|ADDDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|36.827|46.6|54.6|48.9681|47.35|50.65|63.7|64.04|71.79|68.95|65.92|78.7|74.9025|77.35|83.45|91.1|111.75|106.7|121.25|115.36|107.68|75.93|79.3|77.25|80.77|73.8|94.3|106.46|127.74|169.55|146.46|159.85|194.575|222.46|211.9|220.75|227.4|251.8|218.76|229.5|297.5818|295.32|304.16|280|257.5|300.15|||||||||||||||||235.055|254.875|245.2||
2025-07-04 11:40:57|pink_usa_0488|DLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0029|42.6|49.69|49.703|77.05|96.9|108.5|||||||||||||||||41|33|25.82||
2025-07-04 11:40:59|pink_usa_0489|CTTAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.7|1.825|1.825|1.45|1.725|1.4|1.295|1.225|1.475|1.78|1.56|1.635|1.495|1.83|2.465|3.39|4.18|4.134|5.06|5.8|7.31|7.26|8.035|8.145|10.2||||12.57|14.09|12.7|13.2|10.315|12.87|10.764|4.615|1.475|3.22|4.193|5.69|4.535|5.206|5.72|7.67|8.486|9.63|7.72|6.14|8.98|8.562|10.073|10.225|11.227|12.98|15.863|19.851|23.285|22.085|21.755|19.287|24.3|24.1155|21.365|23.205|20.68|21.4365|21.62|17.84|20.475|22.4|23.0895|25.99|28.065|26.38|18.105|15.12|16.29|14.13|12.05|13.634|11.5425|8.75|10.56|||||||||||||||||6.48|7.11|8.83||
2025-07-04 11:41:01|pink_usa_0490|HLBZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.75|66|51|52.65|40.3|54.35|71.05|67.25|40.45|41.65|54|43.57|51.86|51.38|67.5504|77.39|73.64|75.8701|82.12|86.38|76.11|76|80.56|81.85|76.9|79.95|72.57|85.3|92.5||92.78||95.57|108.38||88.6685|80.15|67.75|73.25|73.13|68.79|74.7|70.46|47.38|61.52|||||||||||||||||123.95|146|195.15||
2025-07-04 11:41:03|pink_usa_0491|HDELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.09|14.5|8.1|8.35|10.84|8.84|10.11|10.88|13.37|15.24|13.78|15.15|16.365|17.24|15.325|15.12|16.22|16.182|14.87|15.48|14.44|17.1|18.51|17.86|18.635|18.62|18.745|21.095|20.425|17.61|16.495|13.495|14.725|14.78|13.48|14.92|12.05|10.105|12.49|||||||||||||||||||||
2025-07-04 11:41:04|pink_usa_0492|TKAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.78|27|22.8|20.425|15.35|21.53|23.2||25.25|26.2|29.6|27.573|28.08|26.12|23.6|18.5|15.12|13.14|11.82|12.6|10.62|6.61|7.25|||||||||||||||||4.14|7.95|9.77||
2025-07-04 11:41:06|pink_usa_0493|KNRRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|23.355|24.27|25.27|26.38|31.78|||||||||||||||||19.028|21.59|25.24||
2025-07-04 11:41:07|pink_usa_0494|ENAKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|35.65|42|41.1016|35.4|30.85|27.85|30.15|33.25|28.45|21.05|22.45|22.3325|18.93|22.36|17.71|16.59|17.04|16.2055|18.9|19.04|19.18|18.29|16.76|15.3|14.85|11.39|9.44|9.34|9.73|9.25|6.47|7.75|8.43|11.2|11.56|10.68|10.52|10.6746|10.2085|11|10.29|9|10.011|11.8|10.16|11.91|||||||||||||||||12.705|11.81|17.5301||
2025-07-04 11:41:09|pink_usa_0495|EONGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.542|22.958|17.688|18.083|19.333|19.833|21.104|17.188|14.917|17.25|16.708|17.917|17.193|16.58|18.4|17|16.17|17.53|17.13|13.837|13.433|17.033|17.58|18.39|22.877|22.45|23.75|28|31.007|29.14|31.15|31.89|37.04|37.24|42.46|41.71|43.62|51.77|54.46|67.85|63.65|69.5|58.1|34.52|28.25|33.48|42.2|40.04|35.55|31.25|28.35|28.87|33.09|28.42|21.31|23.24|22.2|19|22.6|17.97|17.03|17.11|16.15|19.13|19.4|19.23|18.36|17.695|15.26|15.51|11.14|9.37|9.515|9.865|9.3|6.43|7.59|8.585|11.33|11.53|10.17|10.92|10.82|10.15|10.87|10.56|9.23|9.99|11.45|10.72|12|||||||||||||||||12.91|12.83|17.68||
2025-07-04 11:41:12|pink_usa_0496|COVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.22||63|37|37.25|39.7|51.29|56.5075|44.74|45.255|28.17|27.705|22.365|21.63|23.85|19.36|17.97|24.32|||||||||||||||||30.42|30.055|33.59||
2025-07-04 11:41:13|pink_usa_0497|CVVTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2589|58.5197|56.59|43.9173|42.918|51.2225|38.0115|39.1|47.1|||||||||||||||||63.65|59.99|62.02||
2025-07-04 11:41:15|pink_usa_0498|TUIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|8.999|8.7|8.12|7.2|7.5501|6.57|6.43|7.47|7.25|8.6|8.94|10.93|11.45|9.47|8.12|5.32|4.605|5.08|6.863|4.04|3.04|2.14|||||||||||||||||||||
2025-07-04 11:41:17|pink_usa_0499|LNXSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|24.3|30.35|38.1||40.15|43.25|68.05|74.8|78.75|59.7|52.9|72.35|71.6|74.45|86.8||70.4|63.81|62.71|74.05|69.78|62.342|49.31|51.194|58.01|52.34|49.51|39.12|48|54.9675|60.7|68.64|76.1099|76.1|74.6|85.66|78.3|76.1851|54.5|56.2|51.55|59|67.25|57|53.45|60.3|||||||||||||||||28.5|29|31||
2025-07-04 11:41:18|pink_usa_0500|FMCQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5477|||||||60.1||65||70.7041|66.2|||70.9486||65|64.86|72.26|65.45|70.6|72.5001|82.33|86.49|81.29|83.33|85.6|85.71|88.15|78|82.29|92.94|93.5|98.02|107.7|99.7||78|77.9|74.85|66.9365|73.7525|77.95|80|86.9639|||||||||||||||||43.6|48.375|57.24||
2025-07-04 11:41:21|pink_usa_0501|BDRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.75||17.41|17.23|18.96|16.82|18.4|17.99|17.18|18.3|16.52|18.47|20.85||23.5|22.5|23.15|23.4|20.8|18.51|23.36|25.22|23.25|21.18|20.97|22.9825|||||||||||||||||26.01|27.47|27.44||
2025-07-04 11:41:23|pink_usa_0502|MKKGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|9.42|9.33|9.84|7.83|6.99|8.535|7.872|8.931|10.986|8.862|9.585|10.506|9.384|11.25|13.2|13.896|15.933|15.378|17.328|17.208|17.3292|17.364|19.458|20.298|21.474|18.51|19.956|16.9635|19.974|21.198|20.241|21.882|23.646|21.899|21.405|20.01|20.79|21.41|22.16|21.8|19.9|21.14|23.53|25.205|22.54|27.19|||||||||||||||||29.89|28.21|26.36||
2025-07-04 11:41:24|pink_usa_0503|MKGAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.375|||39.3856|||40.241|44.6|55|47|49.35||||||||83.5|82.7065|85.5433|85.8634|98.2|102.35|107.4|95.61|99.24|84.97|100.1|106.11|100.9|109.18|119.7|110.4|106.66|99.45|97.76|106|108.9|107.8|99.2|106.15|118.81|126.35|114.75|135.75|||||||||||||||||144.75|145.25|135.5||
2025-07-04 11:41:26|pink_usa_0504|HPGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6813|20.08|15.64|13.19|15.85|32.44|32.5|38.64|99.25|34|||||||||||||||||81.5|78.99|81.15||
2025-07-04 11:41:28|pink_usa_0505|ZLNDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.7|14.72|19.54|19.04|19.81|23.88|23.97|25.445|28.86|26.02|26.63|15.505|15.335|20.63|24.22|21.64|23.64|32.45|43.2|||||||||||||||||15.52|17.95|17.83||
2025-07-04 11:41:29|pink_usa_0506|DWHHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8798||||||18.3956||19.7445|||21.5039|22.8333|26.6355||26.05|26.55|||39.05|30.1102|||40.8|42.55|41.4032|45.7||47.1|47.2756|47.35|32.6|35.936|40.5605|41.8315|52.9289|||||||||||||||||28.65|24.2779|24.2779||
2025-07-04 11:41:31|pink_usa_0507|DTCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|21|23.55|25.25|24.37|24.1999|24.13|15.9|19.5|20.4|22.029|26.29|||||||||||||||||12.28|12.7603|13.5||
2025-07-04 11:41:33|pink_usa_0508|PBSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.505|5.4813|7.3513|8.125|9.2875|10.8187|10.8963|11.6925|11.7|10.415|10.84|12.07|12.045|11.45|12.9|12.67|12.555|11.05|8.38|9.96|10.585|8.2|7.965|9.83|7.31|6.54|5.04|4.43|4.04|3.25|3.525|3.01|3.26|2.89|||||||||||||||||1.1798|1.52|1.95||
2025-07-04 11:41:35|pink_usa_0509|MAGOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|7.15|7.8|8.53|11.86|11.94|13.92|8.74|8.03|11.53|10.22|8.96|10.5|11.45|11.21|11.46|12.1|13|12.384|12|11.308|10.85|10.65|10.71|10.04|10.38||10.33||10.04||10.96|11.0853|11.8|10.97|10.75|10.18|9.96|7.24|5.36|4.512|4.03|4.77|5.92|||||||||||||||||||||
2025-07-04 11:41:36|pink_usa_0510|LEGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2823|58.17|60.73|67.06|74.69|72.24|84.68|76.9|76.1|76.65|82.55|89.7|99.4399|76.24|83.25|87.8836|100.16|106.04|105.11|106.73|122.41|115.51|113.76|124.5|115.85|110.95|123.45|117.25|149.05|||||||||||||||||91.5705|80|87.21||
2025-07-04 11:41:38|pink_usa_0511|VNNVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.11|||47.2416|48.3082|48.89|48.84|52.5709|48.35|52.5|55.9425|57.5224|70.83|||||||||||||||||32.75|31.78|31.5825||
2025-07-04 11:41:39|pink_usa_0512|FPRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|||||||39.91|39.49|41.55|42.19|42.19|24.94|23.25|||||||||||||||||26.58|30|33||
2025-07-04 11:41:41|pink_usa_0513|MTTRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.79|8.6|9.05|8.15|6.2||5.8||||9.7|8.64|8.19|7.12|6.82|6.61|6.81|5.74|6.13|5.01|6.52|5.85|5.88|6.155|6.8|2.06|2.58|2.56|1.9075|1.495|0.9035|1.07|1.095|0.955|0.91|1.05|0.515|0.825|||||||||||||||||0.5883|0.6084|0.5998||
2025-07-04 11:41:43|pink_usa_0514|DURYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|||||||||8.5||6.74|8.49|5.47|5.47|5.82|5|8|||||||||||||||||4.92|5.2|4.89||
2025-07-04 11:41:45|pink_usa_0515|VONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.513|16.98|||||||25|23.55||24.55|23.45|24.85|24.95|26.55|29.25|27.05|36.35|||||||||||||||||16.54|15.475|16.38||
2025-07-04 11:41:46|pink_usa_0516|MPSYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|26.55|29.45|26.5|23.4||21.7|21.61|31.85|38.95|48.45|72.21|76.15|90|88.7|93.6|98.1|86.05|76.16|71.47|59.29|39.5|55.3|42.46|49.32|55.93|67.2|68.1|93.05||107.0253|117.15|113.95|102.45|104.505|120.7|117|113.31|130.48|125.96|||||||||||||||||||||
2025-07-04 11:41:48|pink_usa_0517|SMMNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|21.75|20.18|19.44|19.64|24.25|20.18|25.86|22.772|||||||||||||||||27.02|27.87|26.49||
2025-07-04 11:41:49|pink_usa_0518|BNTGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||10.49|10.79|10.09|11.41|11.69|10.63|12.355|12.47|11.53|12.175|9.24|9.955|9.57|9.23|10.86|9.575|10.2|12.355|||||||||||||||||12.87|13.17|13.53||
2025-07-04 11:41:51|pink_usa_0519|RNMBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.15|9.91|12.27|14.62|13.72|10.8045|8.5525|10.15|10.85|12.11|12.75|14.029|13.5|14.49|14.302|15.01|19.0795|20.2445|24.925|27.05|25.1|22.184|18.55|21.1|21.8|23.5|20.83|18.7|15.82|18.45|||||||||||||||||131.34|217.97|426.09||
2025-07-04 11:41:53|pink_usa_0520|POAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6||7.5|4.9|4|4.59|7.41|8.85|7|6.6|5.58|6.63|5.15|5.3|6.99|8.01|8.12|8.35|10.04|10.42|10.64|9.36|8.51|9.41|8.955|6.9|4.6885|4.5|5.41|5.04|5.06|5.485|5.71|5.655|8.37|8.33|7.46|6.37|6.4|6.44|6.38|6.14|7.43|6.24|5.49|6.116|||||||||||||||||3.61|3.85|3.95||
2025-07-04 11:41:54|pink_usa_0521|KUKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.76||75.88|80.7|80.17|83.05|87.53|117.05|114.01|92.118|104.8|121.9|141.05|164.15|124.93|105.36|106.52|75.34|73.26|59.41|43.66|42.39|35.79|42.2|44.47|||||||||||||||||||||
2025-07-04 11:41:56|pink_usa_0522|STWRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0333|||9.65||8.8767|10.85|12.9333|13.4|11.5|9.2|9.6||8.56|10.67|9.98|8.91|7.6|9.53|9.68|9.58|6.51|6.86|6.92|7.1|6.87|6.7|8.93|9.46|9.92|8.93|9.08|11.84|10.92|13.94|13.24|11.41|12.72|10.26|9.835|8.6|6.75|8.74|8.81|9.35|12.85|||||||||||||||||||||
2025-07-04 11:41:57|pink_usa_0523|SWDAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|25|27.34|26.357|29.6|28.25|27.35|35.3|38.98|40.2|35.55|37.4|48|43.6|55.37|52.05|47|51|41.7266|37.45|34|26.8|33.5|34.8577|34.301|43.4|||||||||||||||||||||
2025-07-04 11:41:58|pink_usa_0524|BFLBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|12.37|10.6|11.55|15.14|||15.22|18.91||||||||22.45|24.7|23.34|15.1385|11.7|11.75|8.685|7.82|9.26|9.01|8.4|5.72|7.44|||8.22||||9.63||7.58|6.08|4.83|5.58|5.99|2.95|3.98|||||||||||||||||9.418|11.35|16.93||
2025-07-04 11:42:00|pink_usa_0525|PUMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.925|5.113|5.735|6.021|7.5|7.605|8.0625|7.41|8.33|||||||||||||||||4.66|2.96|2.53||
2025-07-04 11:42:02|pink_usa_0526|PMMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|21.9|28.7|31.35|30.5|30.2|29.1|32.725|28.85|33.9|34.9|35|34.9|35.395|28.35|29.05|31.6||||28.2|28.9|25.5|22.8|19.575|17.8|19.986|21.438|21.826|22.369|25.105|25.159|29.7|39.226|41.85|44.726|44.893|57.36|55|49.12|55|61.42|77.1|74.15|82.7|69.85|83.45|||||||||||||||||46.9|29.8044|27.12||
2025-07-04 11:42:04|pink_usa_0527|AIAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|45.3|41.55|41.55|41.55|41.55|41.55|27.2|29.2|29.2|35|||||||||||||||||42.2|44.35|42.98||
2025-07-04 11:42:06|pink_usa_0528|SYIEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|3.6125|4.1|5.3725|5.1875|5.1|6.1375|6.3175|6.7025|7.77|6.7425|6.725|7.295|7.0875|8.2425|8.635|9.36|10.2275|10.975|10.83|12.06|13.24|13.3825|14.9|15.89|15.61|15.24|16.4466|15.951|15.59|18.58|15.11|15.49|17.71|18.31|20.835|20.27|20.26|23.68|20.205|21.895|23.53|22.51|24.36|25.11|26.58|34.03|||||||||||||||||27.54|25.08|29.81||
2025-07-04 11:42:07|pink_usa_0529|MTUAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|17.25|21.95|25.71|26.31|26.15|27.49|29.39|33.17|36.85|30.9|33.4||37.4|38.32||47.22|49.2||49.55|44|45.3425|43.87|44.88|47.7|47.84|44.65|48.5|45.95|48.01|50.97|51.84|59.5|67.57|70.13|88.94|83.75|92.21|112.63|99.73|107.88|110.06|134.25|135.22|119.86|82|93.0916|||||||||||||||||170.6135|173.61|200.52||
2025-07-04 11:42:09|pink_usa_0530|CMPVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7|||||||||||||||58.2269|58.2269|78.15|78.15|71|56.5347|56.5347|||||||||||||||||||||
2025-07-04 11:42:10|pink_usa_0531|RKAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.265|13.15|14.04|14.13|12.06|10.345|8.52|9.82|10|||||||||||||||||6.05|6.05|7.85||
2025-07-04 11:42:12|pink_usa_0532|KIGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.75|||22|20.49|22.38|20.36|17.69|14.99|14.7|14|11.674|16.6475|13.66|13.065|20.6825|||||||||||||||||8.867|10.01|11.58||
2025-07-04 11:42:13|pink_usa_0533|ESPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|10.78|11.09|9.53|9.9|7.4|5.39|2.66|4.44|3.22|3.15|3.2|2.63|3.08|3.45|4.34|3.73|2.92|3.25|2.524|2.11|1.8|1.54|2.25|1.828|1.53|1.64|1.6|1.53|1.35|1.057|0.9925|0.77|0.67|0.49|0.504|0.41|0.4|0.295|0.38|0.385|0.19|0.29|||||||||||||||||0.0357|0.032|0.0277||
2025-07-04 11:42:16|pink_usa_0534|AIXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.965||||24.7284||17.12||||||15.8|13.98||13.78|||8.11||5.9||||||4.01|6.39|9.1568|17.32|19.86|15.5625|12.9|10.72|9.89|12.104|10.3|9.5915|10.28|10.23|12.2|||||||||||||||||14.5|12.85|14.36||
2025-07-04 11:42:18|pink_usa_0535|EVOTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35||23.3|24.11|21.94|20.75|23.5|28.05|26.2641|||||||||||||||||6.7731|8.2706|8.2706||
2025-07-04 11:42:19|pink_usa_0536|EVTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|3|9.0625|14|12.625|1.0625|0.9063|0.98|0.41|0.22|0.41|0.25|0.022|0.01|0.001|0.001|0.002|0.02|0.015|10.34|0.005|0.003|0.002|13.2|12.93|15.38|19.78|16.33|13.41|3.24|3.74|3.35|3.09|3.23|2.49|3.87|3.18|2.02|1.55|1.89|4.1|6.2|5.27|4.62|6.4|7.03|8.26|7.46|5.71|6.43|7.37|5.44|6.34|7.09|7.19|7.14|7.241|10.98|11.0015|9.31|9.68|7.93|8.745|8.5|8.47|8.57|6.67|8.56|10.2|13.04|15.2|28.02|36.41|30.63|36.11|34.66|46.16|46.5|46.6|51.23|43.58|41.34|50.24|51.4905|51.35|||||||||||||||||||||
2025-07-04 11:42:21|pink_usa_0537|KPLUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|25.75|32.3|31|22.5|26.6|33.4|38.21|39.55|31.96|25.22|26.37|19.9|24.9|21.69|22.94|20.8|12.2|14.05|16.5|17.8|15.63|14.95|16.11|17.05|18.75|14.02|10.29|12.39|10.54|10.12|11.65|12.88|11.93|11.615|13.65|13.45|11.405|9.08|9.4|8.4|7.8|5.78|4.05|3.145|3.89|||||||||||||||||5.85|6.95|9.105||
2025-07-04 11:42:23|pink_usa_0538|DGWPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.72|||||||||58.2599|||47.6|44.55|35.65|45|46.5|61.75|75.5|||||||||||||||||46|45.05|57||
2025-07-04 11:42:25|pink_usa_0539|HHULY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36|15.73||||||11.96|12.45||12.6||||11.19|10.8|11.51|8.856|7.06|||||||14.31||||||11.41|12.21|12.21|12.21||7.84|7.84|||||||||||||||||9.02|9.02|8.74||
2025-07-04 11:42:27|pink_usa_0540|KRNTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|39.85|27.28|34.35|38.97|31.72|33.0525|||||||||||||||||62.3|70.45|81.76||
2025-07-04 11:42:29|pink_usa_0541|SMTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|67.75|||110.25||111|97.15|107|100.4157|104|49.8|56.15|33.65|||29.45|25.3||39.55|51.47|41.4|30.6|25.75|12.87|17.74|33.32||45.95|54.3|35.6|25.47||||40.26||62.6|35.45|21.25|23.87|26.1|22.55|35|37.08|31.49|43.07|||||||||||||||||12.73|14.04|25||
2025-07-04 11:42:31|pink_usa_0542|WKRCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|||||||||||||||22.0973|20.55||25.34||13.53|15.43|||||22.5055|27.59||||30.85||22.3|25.4|17.5|18.4|16.5|11.6|19.572|||||||||||||||||16.76|16.76|26.94||
2025-07-04 11:42:32|pink_usa_0543|BOSSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|24.41|26.84|26.38|27.9|28.81|26.64|25.871|23.2|22.42|17.27|12.6|12.17|12.31|11.72|13.755|15.09|16.94|16.246|18.14|18.15|16.25|13.9175|14.745|12.35|11.26|9.27|8.795|5.82|5.34|||||||||||||||||6.9785|9.03|9.35||
2025-07-04 11:42:34|pink_usa_0544|RSTAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.57|35.4|32.215|24.4235|30.3|32.71|33.15|19.3|21.75|20.67|21.08|28.32|26.66|34.97|37.878|46.54|67.93|48.9|47.15|30.19|29.13|34.2|43.65|53.33|60.96|58.51|59.76|||||||||||||||||||||
2025-07-04 11:42:35|pink_usa_0545|UDIRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|||||||48.53|||||||67.05|||||36.21|35.8292|32.9|39.47|32.565|32.0661|49.4|||||||||||||||||15.89|16.4|24.55||
2025-07-04 11:42:37|pink_usa_0546|FUPBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|10.372|10.35|10.79|10.91|11.19|11.63|10.1|10.25|11.345|9.87|11.655|13.95|13.946|12.905|14.11|13.26|14.865|10.3|11.015|9.74|8.74|10.9|9.96|9.52|11.24|||||||||||||||||11.14|12.18|12.53||
2025-07-04 11:42:38|pink_usa_0547|FUPEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.94|64.75|||94.5||||||43.81|||||||||77.15||||||||||||||||||53.7||44.2|36.25|34|34.6|39.7|34.88|34.35|||||||||||||||||32.96|32.96|32.96||
2025-07-04 11:42:40|pink_usa_0548|ADVOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.19||5.72|5.95||8.88|||||6.8|6.05|6.6||5.05|5.3||5.3|4.6|||||9.73|11.6|9.69|10.04|8.63|7.87|9.8|11.07|6.81|7.5|7.7|7.171|7.45|8.15|8.775|7.68|6.28|7.05|7.895|6.45|9.12|||||||||||||||||20.56|20.56|20.85||
2025-07-04 11:42:42|pink_usa_0549|CZMWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|||||||23.79|28.49|31.54||29.75||29.98|29.53|||||||32.045|37.285|36.615|33.99|41.89|52.31|49.87|58.98|64.45|69.86|83.36|69.52|86.36|98.4|114.35|113.34|109.33|95|107.751|||||||||||||||||59.81|62.18|64.538||
2025-07-04 11:42:44|pink_usa_0550|LPKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|6.6|5.625|7.375||8.715|9.545|11.405|15.275||24.58|25.45|20|16.75|13.6|14.5699|9.54|9.61|8.65|6.78|6.2|9.67|6.85||11.63||10.41||8.9|||7.56|8.41|7.8614|17.5|23.2|26.25|23.6|||||||||||||||||8.85|7.88|9.1625||
2025-07-04 11:42:46|pink_usa_0551|NBGIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627|855|||519|325.5|247.5|210||15|1.8|3.39|2.092|2.31|2.5|3.35|4.4574|3.03|3.825|3.193|3.15|1.14|1.58|2.35|2.5|3.42|2.66|1.3999|1.365|||||||||||||||||7.05|9.05|11.725||
2025-07-04 11:42:48|pink_usa_0552|EGFEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|696|650|385|275|359|270||||33|25|||||||||26|22.46|16.83|8|7.35||0.89|0.227|0.555|0.2565|0.3755|0.32|0.509|0.535|0.399|0.4816|0.49|0.425|0.3285|0.31|0.4|0.39|0.52|0.3701|0.2055|0.22|||||||||||||||||1.038|1.235|1.527||
2025-07-04 11:42:49|pink_usa_0553|BPIRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9120|7960|6300|2660|2060||55.6|6.2|12.2|6.8126|7.296|7.8|9.38|11.3|5.35|8.49|5.66|5.94|1.92|1.88|5.331|6.15|6.865|5.48|2.75|2.9|||||||||||||||||3.72|4.76|6.65||
2025-07-04 11:42:51|pink_usa_0554|ALBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5|140|192.5|210|114.5|77.5|87|73.5|86.5|60|57.5|13|22|19.5|20|28.245|18.81|38|9.25|12|11.95|12.9|11.4|9.25|6.15|4.51||1.4|0.38|0.725|0.485|0.5149|0.49|0.6295|0.65|0.5|0.5925|0.55|0.472|0.374|0.3025|0.41|0.4558|0.5273|0.44|0.185|0.189|||||||||||||||||0.35|0.469|0.7947||
2025-07-04 11:42:53|pink_usa_0555|HLTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6875|11.75|10.4375|10.75|14.25|12.4375|10.375|6.9375|7.56|7.14|7.53|8.58|7.5|8.02|7.34|5.44|5.98|5.35|6.31|6.05|7.86|6.42|5.93|8.12|9.51|8.98|10.6|10.44|11.19|10.86|11.59|13.4|14.89|15.5899|15.72|18.69|13.89|14.22|9.75|7.14|6.2|8.29|7.2|7.99|6.07|4.03|3.35|4.41|4.94|4.8|3.11|2.17|1.65|1.08|1.57|2.37|4|4.46|4.36|5.88|8.65|6.93|7.04|5.675|5.05|4.47||4.69|3.87|5.07|4.86|4.3|4.47|5.6|6.27|5.94|7.51|5.8225|6.164|5.595|6.005|6.55|6.51|7.6265|7.55|6.65|8.02|||||||||||||||||7.71|7.77|9.7||
2025-07-04 11:42:55|pink_usa_0556|MOHCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.43||9.05|||||||8.82|8.82|12.35|11.5|11.5|6.62|6.47|||||||||||||||||9|11.65|13.35||
2025-07-04 11:42:57|pink_usa_0557|GRKZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75||||||||||||||13.02|14.24|14.5|15.73||9.4|9.25||7|6.31|8||8.69|8.82||11.31|12.1373||11.05|10.78|8.97|9.38|9.4|10.22|10.77|12.3|8.6943|9.16|||||||||||||||||15.69|18.11|22.2||
2025-07-04 11:42:58|pink_usa_0558|GOFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.9|13||8.45|7.5|8.2|10.31|8.96|6.16|4.1|4.64|2.6|3.25|3.19|4.52|4.42|4.67|6.32|7.11|7.642|8.02|5.95|5.1|4.63||3.38|3.1|3.98|4.08|4.52|4.53|5.47|5.534|5.958|6.09|5.4|5.426|4.598|5.08|5.0235|5.07|5.48|5.985|4.312|4.6|||||||||||||||||8.5|8.875|10.98||
2025-07-04 11:43:00|pink_usa_0559|JUMSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|7.85|9.36|9.45|11.4|13.28|15.26|14.97|18.71|17.52|16.992|19.99|16.03|15.39|14.93|17.37|16.12|17.45|19.73|16.93|18.48|18.09|||||||||||||||||27|31.4|32.05||
2025-07-04 11:43:02|pink_usa_0560|AGZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|||||||||||||9.47|9.59|9.59|9.26||5.45|4.3|||||||||||||||||10.845|10.25|14.2||
2025-07-04 11:43:04|pink_usa_0561|TREAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|21|23.32|||||||||||||||||||||
2025-07-04 11:43:05|pink_usa_0562|HEHSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.56|3.8539|4.77|6.41|7.7|7.39|10.6|11.2|11.96|9.64|7.13|7.3|5.82||5.45|4.66|||5.19|||||6.34||||4.29|5.19|4.85|4.85|4.89|3.9|3.56|||||||||||||||||4.75|5.36|6.7||
2025-07-04 11:43:07|pink_usa_0563|AAGIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.21|15.25|13.12|13.94|15.72|17.16|17.89|17.24|20.38|19.43|19.93|21.84|23.12|23.57|27.315|22.21|24.75|20.52|23.49|25.2|24.26|25.24|28.22|30.765|33.915|33.55|36.2|34.235|32.72|39.34|38.91|38.4|40.76|39.48|33.12|39.94|||||||||||||||||30.1|30.72|33.26||
2025-07-04 11:43:08|pink_usa_0564|AAIGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.45|3.35|2.98|3.75|3.2|3.35|3.91|4.08|4.56|4.34|5.05|4.8|4.97|5.65|5.72|5.84|6.8|5.55|6.14|5.09|5.84|6.33|5.95|6.297|7.07|7.6|8.62|8.44|9.1|8.49|8.1|9.63|9.72|9.8387|10.245|10.04|8.2|10.11|||||||||||||||||7.525|7.922|8.2||
2025-07-04 11:43:10|pink_usa_0565|CHLKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|9.4|10.8|9.8|9.85|9.5|10.336|10|9.22|8.84|10.13|9.55|10.55|10.196|10.74|11.41|10.92|10.48|10.63|10.58|9.67|9.68|12.39|12.49|13.64|13.35|11.82|11.5|10.87|11.04|12.35|10.835|10.8|11.08|11.22|10.1|9.29|9.06|9.301|9.79|10.64|8.935|8.56|7.83|8.35|6.811|7.02|||||||||||||||||||||
2025-07-04 11:43:12|pink_usa_0566|CTRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||12.84|10.78|||||||9.38||||||31.57|40.6|44.26|50.2|36.47|25.98|33.99|33|29.66|30.95|35.28|29.07|29.23|||||||||||||||||||||
2025-07-04 11:43:13|pink_usa_0567|CEOHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.25|1.32|1.63|1.6|1.584|1.67|2.25|2.15|2.47|1.9|1.73|2.25|1.78|1.8975|2.04|2|1.8|1.986|2|1.61|1.75|1.98|1.59|1.418|1.6|1.1|1.05|1.01|1.17|1.18|1.25|1.18|1.151|1.22|1.3|1.47|1.68|1.72|1.67|1.65|1.63|1.43|1.57|1.44|1.08|1.18|||||||||||||||||||||
2025-07-04 11:43:14|pink_usa_0568|HSNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|13|14.38|14.47|14.33|13.1|13.61|16.21|15.47|15.85|14.44|11.91|13.74|13.16|14.13|15.11|16.12|16.36|15.5|16.22|16.25|16.3|17.21|16.56|18.09|20.64|17.83|18.2|16.6|17.65|17.61|19.14|20.57|21|22.3|23.81|24.47|24.46|26.905|23.25|24.45|25.6|21.37|20.77|20.45|15.8175|15.73|||||||||||||||||11.92|14.22|13.85||
2025-07-04 11:43:16|pink_usa_0569|SIOPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.74|1.95|||||||||||||||||||2.15|2.36|||||||||||||2.77||2.77||2.56|2.75|2.63|3.02|3.42|3.83|4.77|||||||||||||||||0.1907|0.15|0.11||
2025-07-04 11:43:18|pink_usa_0570|XIACY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|7.58|6.09|5.377|5.69|7.9|7.86|15.65|||||||||||||||||17.92|33.54|32.02||
2025-07-04 11:43:19|pink_usa_0571|CHKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.77|5.08|6.19|7.13|7.03|6.8|7.41|8.69|8.34|8.51|8.18|7.34|7.07|8.655|7.36|6.945|6.63|6.31|5.42|5.411|||||||||||||||||4.245|4.3|3.68||
2025-07-04 11:43:20|pink_usa_0572|AGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|66.5|64.38|61.36|51.54|54.55|46.52|37.95|41.84|29.02|||||||27.8|||||||95.92||63.24|66.8|66.8|66.8|66.8|73.06|55.63|65.2|||||||||||||||||4.9|3.9|2.35||
2025-07-04 11:43:22|pink_usa_0573|CCOHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|||15.9|23.2|41.85||52.7|37.25|32.15|45.39|44|53.85|62.01|66.43|80.67|79.83|88.07|86.41|84.51|78.27|72.2|71.46|88.3|67.9|76.05|78.63|63.44|60.21|83.13|83|88.3|73.815|66.14|69.06|63.14|52.27|41.15|54.572|50.09|43.0125|42.01|40.08|33.05|41.39|||||||||||||||||||||
2025-07-04 11:43:23|pink_usa_0574|NWSGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|20.02||18.75|17.95|17.825|20.37|22.576|19.92|17.75|14.43|12.91|7.87|9.13|||||||||||||||||9.875|10.65|9.3975||
2025-07-04 11:43:25|pink_usa_0575|GULRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|16.02|19.32|23.77|20.53|20.25|20.42|24.69|25.1|25.17|22.35|18.97|21.1|14.94|16|18.1|24.35|23.19|23.94|25.76||24.3|24.3|24|23.63||||||||||24.14||27.24||||27.64|29.32|30.35|32.79||33.29|33.29|||||||||||||||||18.72|17.745|18.6||
2025-07-04 11:43:27|pink_usa_0576|SBMFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.1333||0.1644|0.1644|0.1445|0.1289|0.1244||0.1733|0.2022|0.2356|0.2889|0.3156|0.3489|0.36|0.3756|0.3844|0.4578|0.4208|0.5111|0.5022||0.5097|0.4067||0.5047||0.5253||0.9464|1.2|1.6733|0.8733|0.6|0.54|0.6733|0.8867|0.9333|0.9387|1.03|1.14|||||||||||||||||0.4182|0.424|0.5611||
2025-07-04 11:43:28|pink_usa_0577|SBHMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6711|16.5867|21.8622|17.2867|13.58|11.5333|13.1|18.1667|19.2733|19.4|19.2333|20|||||||||||||||||9.05|8.06|9.48||
2025-07-04 11:43:30|pink_usa_0578|WARFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.59|12.8|14.28||9.55|12.29|10.7|12.14|14.96|17.306|17.83|16.1|16.76|13.9|13.823|16.05|14.47|15.46|14.11|10.83|11.75|10.19|10.89|14.25|14.155|15.885|16.95|18.59|16.92|7.35|6.57|5.66|5.275|6.405|5.31|4.39|4.7|4.61|3.36|3.88|||||||||||||||||5.09|4.6|5.3535||
2025-07-04 11:43:32|pink_usa_0579|MTRJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.66||||||||||3.9|3.54|3.81|3.92|||4.81||4.65||||4.95|||5.75||5.4|5.77|||5.53|6.1437|6.0889|5.53|5.77|4.7|5.2|||||||||||||||||3.48|3.3|3.15||
2025-07-04 11:43:33|pink_usa_0580|MTCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.5|16.2|16.704|15.65|15.12|17.26|17.79|17.804|16.518|16.3|14.75|15.45|||||||||||||||||10.2|9.86|10.475||
2025-07-04 11:43:35|pink_usa_0581|CKISY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7|37.5|42|41.75|41.55|43.6|51.22|47.67|43.08||41.43||45.85|43.71|41.51|38.68|37.29|38.91|42.14|39.215|34.595|34.27|34.11|26.57|26.8|||||||||||||||||32.29|32.3438|31.22||
2025-07-04 11:43:36|pink_usa_0582|SCHYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|27.35|27.02|26.29|36.73|34.9|35.41|43.45|47.37|50.98|56.61|75.63|84.85|72.51|66.06|60.05|45.12|41.08|35.34|34.015|34.63|37.1|40.28|50.05|41.443|44.195|44.585|49.315|56.415|59.02|48.73|43.35|49.335|46.76|45.5|48.53|48.29|38.67|44.238|||||||||||||||||25.85|22.69|19.44||
2025-07-04 11:43:38|pink_usa_0583|ALEDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|11.5625|||||||||||||||||8.47|5|5||
2025-07-04 11:43:39|pink_usa_0584|BJWTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||||||0.245||0.395|0.4||0.605|0.67|0.66|0.719|0.56|0.864|0.73|0.821|0.526|0.577|0.632|0.705|0.7|0.768|0.845|0.775|0.66|0.5988|0.54|0.55|0.625|0.515|0.5008|0.505|0.478|0.37|0.41|||||||||||||||||0.2914|0.2572|0.3282||
2025-07-04 11:43:41|pink_usa_0585|LFSYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.26|47.9|49.57|45.98|38.74|37.26|31.19|38.52|37.86|31.59|34.63|35.36|32.86|36.41|37.84|55.51|49.3|40.16|43.79|36.75|27.36|26.39|25.4475|19.7301|21.36|||||||||||||||||||||
2025-07-04 11:43:42|pink_usa_0586|MDEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.76|0.64|0.525|0.39|0.41|0.4|0.57|0.7|0.97|1.14|0.795|0.975|0.89|0.79|1.08|1.71|2.2|2.24|3.47|3.55|3.26|2.76|2.53|2.19|1.56|1.75|1.35|1.21|1.1|1.02|1.65|1.56|2.4|2.23|3|2.88|3.56|2.7|1.97|2.44|2.41|2.29|2.72|2.3|1.9|2.2|||||||||||||||||0.6|0.5463|0.4137||
2025-07-04 11:43:44|pink_usa_0587|CSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81||||1.47|1.25|1.27|1.57|1.86|1.85|1.22|1.15||1.19|||1.54|||1.52|||||||1.5|||||0.99|||1.18||||||1|0.9|0.84|0.775|0.82|0.49|0.6|||||||||||||||||0.5561|0.57|0.5262||
2025-07-04 11:43:46|pink_usa_0588|CLPHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|6.66|6.75|6.82|6.85|6.95|7.73|8.19|8.18|8.46|9.12|8.76|8.64|8.19|8.314|8.688|8.63|8.82|7.874|8.14|7.83|8.14|8.435|8.585|8.9271|8.824|8.2|8.59|8.7|9.51|10.4|9.805|10.15|10.76|10.57|10.39|10.16|10.46|11.725|11.05|12.37|11.65|10.092|10.285|10.41|9.97|9.81|||||||||||||||||8.54|8.18|8.5||
2025-07-04 11:43:48|pink_usa_0589|LKREF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.93|1.96|2.25|2.41|2.42|2.38|2.78|3.18|3.11|3.23|3.54|3.49|3.67|3.89|4.4|5.36|5.26|5.51|4.53|4.87|4.56|5.3|5.81|6.3|6.532|5.943|5.6|6.23|5.39|5.95|7.14|6.59|6.95|7.95|8.1|8.99|8.76|8.93|9.77|9.37|11.15|11.85|11.19|10.42|9.405|7.8|7.95|||||||||||||||||4.4|4.58|5.1||
2025-07-04 11:43:49|pink_usa_0590|GGPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0149||||||0.02||||0.01|||0.008|0.01|0.0066|0.007|0.007|0.005|0.006|||||||||||||||||0.305|0.47|0.47||
2025-07-04 11:43:51|pink_usa_0591|HNGKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.12|26.73|34.9|32.25||29.6|24.5||||32.55|38.8|37.15||30.3|29.8|34.9|34.48||38.94|40.37||36.91|28.89|30.4|32.12|||37.16|37.2068|35.49|35.47||35.51|30.29|36.16|34.71|27.52|26.86|26.18|17.73|19.5|||||||||||||||||22.755|21.78|27.29||
2025-07-04 11:43:53|pink_usa_0592|HKHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|3.25||4.8||4.6||6.78|6.5||5.65|4.41|5.47|5.55|5.99|6.46|7.75|6.79|6.77|5.91|6.24|7.07|7|6.87|7.459|8.48|6.83|||6.05|6.12||6.75|7.48|7.53|7.28|7.2|7.18|7.1|6.348|7.29|6.72|5.424|5.4|5.26|3.62|3.9|||||||||||||||||4.665|4.56|4.74||
2025-07-04 11:43:54|pink_usa_0593|LNNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|28.1||31||13.55|12.53|15.07|||21.17||17|13.81|13.3|10.06|||||10.9|||||||||||28.3|28.3|75.48|70.04|72.59|67.73|109.625|||||||||||||||||52.587|54.54|46.77||
2025-07-04 11:43:56|pink_usa_0594|NDGPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|||||||13.43|||||||12.55|13.56|||||28.7|32.83|35.4|31.828|23.705|19.57|21.75|16.01|14.64|20|23.49|17.59|22.085|||||||||||||||||7.78|8.42|7.56||
2025-07-04 11:43:58|pink_usa_0595|CWAFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.265|0.32|0.41|0.34|0.355|||0.36|0.35|0.26|0.33|0.27||0.2592||0.345|||||0.36|0.525||0.59|0.433|0.5232|0.44|0.49||0.71|0.685|0.65|0.57|0.74|0.8904|1|1.13|1.12|1.09|0.98|0.81|0.77|0.7946|0.715|0.81|||||||||||||||||0.5357|0.7749|0.8667||
2025-07-04 11:43:59|pink_usa_0596|HUTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.0101|2.7|2.28|2.4|||||||||||||||||1.805|1.6308|1.74||
2025-07-04 11:44:00|pink_usa_0597|HTCTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.2381|0.1839|0.2006|0.1938|0.16|0.1564|||||||||||||||||0.125|0.1232|0.12||
2025-07-04 11:44:02|pink_usa_0598|PCCWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.313|5.9|3.6|2.3|2.86|2.38|2.41|1.87|1.68|6.5|6.75|5.84|6.23|7.87|6.46|6.51|6.17|5.77|5.87|6.5|6.3|6.89|6.42|6.06|6.49|5.79|6.2|5.95|5.91|5.6|6.2|6.2|4.3|4.95|3.5|2.65|2.46|2.72|2.73|3.23|3.84|4.6|3.64|4.01|3.61|3.58|3.79|3.8|4.19|4.75|4.93|4.461|4.29|4.65|5.58|6.28|6.71|6.35|6.4|5.33|6|6.12|6.47|6.324|5.55|5.89|5.665|5.655|5.76|5.76|5.82|5.41|5.75|5.87|5.67|5.65|6.03|6.155|5.37|6.295|||||||||||||||||5.9|5.44|6.34||
2025-07-04 11:44:04|pink_usa_0599|PCWLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.29|0.25|0.24|0.26|0.2575|0.3157|0.3846|0.432|0.38|0.41|0.3563|0.37|0.36|0.3711|0.4073|0.477|0.4771|0.43|0.43|0.46|0.5521|0.6201|0.6613|0.6278|0.6518|0.5172|0.58|0.61|0.6534|0.6374|0.57|0.6|0.5654|0.55|0.5809|0.5601|0.577|0.5302|0.5481|0.584|0.563|0.5354|0.5971|0.6065|0.5463|0.6245|||||||||||||||||0.55|0.5393|0.6659||
2025-07-04 11:44:06|pink_usa_0600|CRPJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|31.5|24.9|29.5|24.8|29|28.8|26.848|31.3||40.59|39.79|35.3601|36.28|36.05|42.1|45.1925|43.416|39.44|43.01|35.22|29.637|25.344|23.04|26.17|25.32|27.05|29.87|27.75|29.39|25.2|29.43||25.95|29.52|20.1|19.86|18.7||16.21|19.05|||||||||||||||||35.02|33|34.42||
2025-07-04 11:44:08|pink_usa_0601|KGBLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.18|23.18|31.24|||||||||||||||||18.99|18.99|15.3101||
2025-07-04 11:44:09|pink_usa_0602|ASMVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.81|43.91|39.88|32.38|30.645|32.03|29.68|34.38|39.5|36.56|28.13|32.15|||||||||||||||||30.185|23.44|20.055||
2025-07-04 11:44:11|pink_usa_0603|PCFBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.4|13.78|11.4|12.01|9.2|8.71|10.25|8.76|||11.27||12.87|13.722|12.51|11.97||9.39|7.14|||||2.5|2.22||||||||||4.5|3.59|3.735|4.14|3.25|2.4|2.53|||||||||||||||||4.92|3.85|4.94||
2025-07-04 11:44:12|pink_usa_0604|MAWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|3.575|3.11|3.855|2.2||||||||||9.305|8.38||10.71||11.59|13.65|13.43|14.38|13.1|19.85|19.18|18.96|18.75|17.405|13.03|8.39|11.59|8.18|8.55|14.43|16.29|16.1|25.14|||||||||||||||||12.12|11.97|10.56||
2025-07-04 11:44:14|pink_usa_0605|NGCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|46.01|||||||48.24|45|48.21|37.34|40.68|32.5|38.66|41.25|37.7|32.46|31.41||40.4|||||70.37|70.37|84.39|84.39|83|70.86|66.36|||||||||||||||||26|23.58|27.64||
2025-07-04 11:44:16|pink_usa_0606|VPGLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.44|0.455|0.525|0.69|0.585|0.535|0.9|0.95|0.88|0.585|0.5332|0.6802|0.5|0.41|0.5419|0.651|0.565|0.57|0.63|0.635|0.6695|0.81|0.7824|0.88|2.04|0.7749|1.17|0.88|0.9237|0.9|0.925|1.01|0.985|0.91|1.13|1|0.929|0.722|0.7641|0.8285|0.6391|0.52|0.55|0.547|0.35|0.45|||||||||||||||||0.2034|0.1635|0.1953||
2025-07-04 11:44:18|pink_usa_0607|VTKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|9.81|11.55|10.98|12.03|11.91|11.67|15.4|14.74|13.31|11.35|13.23|12.3|13.76|14.255|13.32|11.34|11.26|11.39|10.85|11.085|12.8|11.22|15.25|13.91|14.61|14.13|12.285|11.1|9.4|10.18|8.39|7.825|9.35|8.804|6.204|5.85|||||||||||||||||6.2|6.884|6.87||
2025-07-04 11:44:20|pink_usa_0608|CREQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1729|0.1602|0.1855|0.194|0.194|0.2361|0.3635|0.3964|0.3247|0.2108|0.1687|0.2361|0.1981|0.1813|0.1822|0.1729|0.1383|0.1265|0.1265|0.1139|0.102|0.1149|0.1063|0.1349|0.1737|0.0872|0.08|0.051|0.07|0.07|0.08|0.085|0.065|0.075|0.065|0.073|0.0521|0.049|0.037|0.045|0.087|0.063|0.05|0.054|0.0505|0.069|||||||||||||||||0.0615|0.06|0.0572||
2025-07-04 11:44:22|pink_usa_0609|HKSHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.68||||||||23.54|34.94||||||26.2546|29.87|26.43|21.56|19.95|17.22|16.37|||||||||||||||||12.75|18.78|12.01||
2025-07-04 11:44:24|pink_usa_0610|SIHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|6.35|5.74|6.54|6.41|7.83|7.7|7.14|6.72|6.15|5.15|5.74|4.74|4.98|5.23|5.73|4.87|4.72|4.84|4.5|4.99|5.28|4.785|4.8506|5|4.91|4.81|4.51|4.82|5.82|4.93|5.43|5.5|6.15|6.2|6.115|5.08|4.86|5|5.1863|5.292|5.25|4.93|4.04|3.5|3.44|||||||||||||||||2.62|1.9501|2.17||
2025-07-04 11:44:25|pink_usa_0611|SBKFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|35.825|38|47.5||47.365|58.75|63.375|60.5||46.39||46.7844|35.045||41.125|||26.375|||45.0508||86.49|48.94|44.02|37.444|35.01|22.98|26.2|37.18|||46.25|42.01|52.27||39.82||41.36|38.985|49|37.45|42.02|43.68|19.934|27|||||||||||||||||99|80.75|100.2||
2025-07-04 11:44:27|pink_usa_0612|LTOUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|11.7333|13.6889|15.7778|14.3022|14.8|18.1111||16.4444|16|14.8|11.12|11.9556|9.2174|10.6222|12.8889|12|11.4889|7.5|10.3333|10.6667|16.1733|17.0309|17.3333|18.0667|16.8|16.06|13.4133|10.48|12.4667|15.1667||14.8333|18.315|17.5|18.95|22.29|18.7|19.12|20|17.49|19.75|17.7|19.4|17.2|10.52|13.42|||||||||||||||||45|37|37||
2025-07-04 11:44:29|pink_usa_0613|MAHMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.425|7.25|7.625|7.545|7.5|7.275|6|6.785|8.125|8.325|9.165|6.015|7.265|7.69|9.875|11.905|10.85|9.825|9.755||9.95|8.525|9.83|10.87|8.5|9.5||10.555|11.15|11.2||13.7|11|8.9|8.83|7.25|7.65|7.85|5.85|7.9|||||||||||||||||35.6|31.8|33.8||
2025-07-04 11:44:30|pink_usa_0614|PPERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.735|4.883|5.2|6.65|7.01|7.01|8.45|8.21|7|6.75|7.14|8.54|8.97|10.3|10.47|6.05|6.4|7.78|8.88|9|8.58|9.24|8.5|5.81|6.3|6.7|6.65|8.35|7.54|8.385|9.36|9.76|11.0725|12.2|10.22|9.49|10.18|10.195|10.5|9.872|9.69|10.13|5.665|8.39|||||||||||||||||15.64|11.29|12.915||
2025-07-04 11:44:32|pink_usa_0615|BKRKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.87|3.8|4.8375||6.8125|5.5|7.45|8.125|7.265|7.42|6|7.775|7.4945|9.325|9.24|5.655|6.235|7.835|9.155|9.55|9.3125|9.825|9.26|6.575|7.9875|7.86|7.44|8.525|7.795|8.97|10.75|11.4149|12.18|13.785|11.45|10.72|12.71|13.725|13.25|14.58|14.7|14.145|8.57|12.85|||||||||||||||||13.46|10.545|13.525||
2025-07-04 11:44:33|pink_usa_0616|PBCRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.86|21.35|25.39|27.5|28.36|20.66|22.4|21.28|23.6|24.92|27.455|26.25|27.55|20.34|24.12|25.2|24.5|28.78|27.39|29.56|33.71|36.0325|40.05|42.4|41.46|42.99|46.42|49.8963|50.55|51.62|55.65|54.68|46.02|55.33|||||||||||||||||15.81|12.93|14.35||
2025-07-04 11:44:35|pink_usa_0617|PTAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.37|17.17|13.2|||16.27|15.35|9.69|10.9|11.41|12.97|13|11.34|12.45|11.39|7.8|9.05|9.5|9.67|11.95|11.545|12.1925|13|11.94|12.37|11.8|10.31|9.935|11.865|10.8|9.8|9.06|9.065|8.769|5.86|7.14|||||||||||||||||6.35|5.445|6.03||
2025-07-04 11:44:37|pink_usa_0618|TLKMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9519|||||||||||1|0.985|1.15|1.27|0.95|0.2|0.205|0.21|0.24|0.233|0.216|0.205|0.206|0.206|0.231||0.304|0.285|0.261||0.3531|0.24|0.25|0.24|0.246|0.2511|0.277|0.236|0.305|0.2962|0.2511|0.233|0.2|||||||||||||||||0.1871|0.1599|0.1806||
2025-07-04 11:44:39|pink_usa_0619|PIFMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|17.5|23.98|26.95|27.6|33.55|35.55|25.34|26.3|25.55|28.45|30.7|34.7|37.37|26.6|27.91|29.55|29.3395|29.86|27|28.4476|25.89|18.01|20.52|24.82|26.28|29.38|27.36||32.2|31.9|||24.18|22.38|23.32|26.694|22.61|26.73|28.2|26.08|20.67|24.14|||||||||||||||||24.89|22.08|24.17||
2025-07-04 11:44:41|pink_usa_0620|ADOOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|||8.7|7.451|7.338|8.2|4.75|3.68|4.85|3.919|5.64|5.6||3.86|3.45||2.14|2.16|2.43|4.46|6.08||5.52||6.54|9.22|||5.1|5|4.366|3.87|4.67|4.8|3.2|3.815|||||||||||||||||9|6.3|6.7||
2025-07-04 11:44:43|pink_usa_0621|PUTKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|27.9|32.75|37.17|34.3|41.45|50.3|52.65|54|55.51|52.75|61.49|50|45.47|36.25|40.8|34.2|26.75|33|31.75|37.87|38.05|29.9|31.9|33.71|24.05|24.45|22.36|20.3|27.86|31.675|37.6|36.77|45.16|47.89|53.73|50.71|45.41|45.51|39.35|34.04|29.31|31.24|25.62|20.665|32.03|||||||||||||||||34.228|27.21|27.9||
2025-07-04 11:44:44|pink_usa_0622|BSPDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|16||
2025-07-04 11:44:46|pink_usa_0623|PTPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2897||||||0.2455||||0.2652|0.2603|0.275||||1.5715||||||||0.4|0.4|0.585|0.555||0.4|0.4|||||||||||||||||0.5061|0.432|0.5267||
2025-07-04 11:44:48|pink_usa_0624|GGNPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|4.96|4.7|4.52|4.6|5.35|4.88|5.83|5.6|4.78|5.04|5.25|5.95|5.45|5|3.77|3.91|3.2|3.45|||||||||||||||||1.135|1.135|0.5775||
2025-07-04 11:44:50|pink_usa_0625|GDNGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14|12.75|12.37|||||||||||||||||3.405|2.55|2.19||
2025-07-04 11:44:51|pink_usa_0626|PITPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64||20.27|21.3|19.28||16.46||||12.37|||||||15.43|13.81|10.46|11.69|11.69|14.9|14.9|14|14|7.24|8.3|||||||||||||||||4.93|4.93|3.055||
2025-07-04 11:44:53|pink_usa_0627|PTXKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|10.4|11.23|10.37|7.55|8.6|7.59|9.18|9.41|8.64|7.47|6.39|4.06|5.41|5.572|4.89|4.39|3.04|4.67|4.29|5.577|4.6|4.2|3.25|4.379|2.73|3.53|3.68|4.594|5.15|3.61|3.73|3.33|||||||||||||||||2.7|2.64|2.4205||
2025-07-04 11:44:55|pink_usa_0628|PTKFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|24.04|30.45|21.75|20.98|25.61|27.7|27.72|28.74|28.4|27.67|20.49|19|19.05|21.02|27.432|21.42|22.78|22.53|25.12|23.72|23.74|19.41|17.75|21.32|22.45|18.13|22.29|21.4|21.25|17.44|21.89|||||||||||||||||19.94|13.5|18||
2025-07-04 11:44:57|pink_usa_0629|PTNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|19.52|19.45|13.15|||13.6|14.05||10.63|||||||6.14|5.9523|||||||||||||11.92|11.92|11.3|12.29|9.41|6.58|10.55|||||||||||||||||13.26|8.59|10.51||
2025-07-04 11:44:58|pink_usa_0630|PSGTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|19.62|20.688|19.604|22.34|21.384|20.68|24.432|22.82|26.01|30.7|34.35|36.7|22.32|21.64|25.29|26.07|28.25|26.2|23.32|19.7|10.85|15.95|14.67|13.315|15.0076|12.895|14.35|13.91|15.86|14.485|16.5|12.3|12.7|16.75|18.04|15.08|18.4699|17.04|15.58|11.63|12.69|||||||||||||||||4.17|3.31|2.8988||
2025-07-04 11:45:00|pink_usa_0631|PTIZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4082|1.5|1.15|0.9|0.76|0.75|0.495|0.57|||||||||||||||||1.62|1.5625|1.32||
2025-07-04 11:45:02|pink_usa_0632|PTMEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22.4|25|29.33|33|23.5|21.93|21.25|22.86|24|20.275|23.85|16.06|12.35|11.65|11.73|16.77|15.05|||14||10.76|11.52||||5.64|6.48|10.16|10.36|10.51|5.46|6.21|||||||||||||||||1.88|2.09|2.09||
2025-07-04 11:45:03|pink_usa_0633|PTFRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.144|5.69|5.6|5.76|4.758|5.228|5.322|6.01|6.608|7.674|6.8987|6.97|4.866|4.638|4.536|4.746|4.962|4.4||4.482|5.144||||||3.15|2.176|||4.25|3.54|4.45|||||||||||||||||||||
2025-07-04 11:45:04|pink_usa_0634|UNLRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.328|7.208|9|9|9.8||9.096||10.918|9.55|9.354|10.644|10.834|10.332|11.22||10.762|||13.35||12|13.556|14.45|13.996|15.2591|15.516|13.7|||13.972||12.872||10.75|10.92|10.77|||||||||||||||||2.225|1.62|1.94||
2025-07-04 11:45:06|pink_usa_0635|AIBGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.39|5.2|6.45|4.5675|2.201|2.72|||||||||||||||||10.96|13.92|15.91||
2025-07-04 11:45:08|pink_usa_0636|BKRIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.589|8.57|6.4|5.935|5.32|3.83|4.93|3.95|1.82|2.245|||||||||||||||||8.75|11.68|13.605||
2025-07-04 11:45:11|pink_usa_0637|CRHCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|23.7|26.82|25.22|22.25|21.86|19.98|18.6022|22.05|20.95|16.4|17.5|21.5|16.95|17.301|17.75|21.05|21.8|21.41|25.34|28.91|27.76|23.77|22.96|27.93|27.95|27.8|29.25|25.35|29.85|32.49|33.4|32.65|35.9|34.1|34.8|34.1|35.52|32.95|30.943|30.74|30.56|31.89|38.5|33.99|31.95|37.42|||||||||||||||||||||
2025-07-04 11:45:13|pink_usa_0638|DCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|44.6||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|23.617|45.11|||||||||||||||||22.55|32.4828|30.5114||
2025-07-04 11:45:15|pink_usa_0639|KRYAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|19.25|34|25.8799|32|31.4505|24.77|33.56|31.59|35.82|41.35|34.15|33.45|41.95|43.54|48.62|53.56|56.07|58.66|63.34|63.45|74.8955|75.96|75.75|70.92|72.15|74.65|73.95|82.3|84.7|88.48|85.61|70.09|78.8|90.23|94.81|107.11|103.59|107.21|114.05|106|103.32|113.41|118.79|127.26|131.84|122.7|134.44|||||||||||||||||97.5|105.184|111.2118||
2025-07-04 11:45:18|pink_usa_0640|SMFKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.89||23.965|22.355|22.8|27.43|30.31|27.75|26.2041|22.9|27.45|24.69|22.54|26.93|28.37|30.44|32.105|35.04|41.35|41.52|27.15|29.44|28.1|30.36|35.635|34.38|32.64|36.8|||||||||||||||||||||
2025-07-04 11:45:19|pink_usa_0641|SMFTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7481|4.75|||||||12.05||7.45||10.06|8.4|8.28|11.3|15.25|16.45|20.05|23.36|26.2|23.9595|21.53|20.54|28.38|31.3|27.92|26.04|23.67|27.68||21.7|26.76|28.06|29.7|31.58|35.04|41.05|42.64|27.64|29.24|28.541|30.03|34.84|34.6|32.4|35.47|||||||||||||||||||||
2025-07-04 11:45:21|pink_usa_0642|KGSPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|38|41.5|43|47.75|46.72|41.92|46.97|51.75|48.18|56.17|69.45|63.1|78.9|||||||||||||||||75.34|81.87|85.47||
2025-07-04 11:45:23|pink_usa_0643|EXPGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.48|8.5|9.62|9.58|8.59|9.53|11.53|12.32|13|11.05|12.66|14.88|14.36|15.72|16.33|16.65|19|17.7169|18.63|18.47|17.31|17.24|15.69|18.47|19.08|16.65|18.2|16.45|18.92|20.02|18.71|19.8|20.78|19.7|20.925|21.39|24.54|25.18|24.44|26.9|29.94|31.25|32.93|35.47|34.105|36.94|||||||||||||||||47.8299|47.34|49.88||
2025-07-04 11:45:25|pink_usa_0644|GLAPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.75|72.73|77.45|||89.5||||||95.99||97.25|||91.71||88.4|86.37|90.75|100.65|89.27|54.5|59.01|57.58|50.87|56.7387|||||||||||||||||78|74.89|52.4||
2025-07-04 11:45:28|pink_usa_0645|IRCUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4506|2.7254|2.8231||3.4131||4.1737|||||||5.35|5.98|||||||||||5.5411|5.5411|4.7|4.9846|4.5|3.69|3.95|||||||||||||||||5.65|5.29|5.81||
2025-07-04 11:45:30|pink_usa_0646|PDYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2836|46.078|||65.5517|58.6572|50.1596|53.7519|53.4445|44.3076|56.2131|59.1391|60.5849|45.6551|43.8847|39.4294|36.3313|41.4456|56.7246|55.9624|64.44|83.18|||||||||||||||||||||
2025-07-04 11:45:32|pink_usa_0647|ILPMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.93|||||||||||||1.63|1.69|1.45|1.3|1.05|0.49|0.565|||||||||||||||||1.55|1.95|1.93||
2025-07-04 11:45:33|pink_usa_0648|GLVHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|||||||||||||||||1.7|1.7|1.7||
2025-07-04 11:45:35|pink_usa_0649|GNCGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|3.9|6.6|8.1|8.05|||6.13|||6.67|3.79|3.82|4.53||4.75||5.69|7.82||11.87|17.46|18.38|17.19|17.23|19.41|21.11|18.64|20.33|20.42|20.45|18.45|14.4|12.97|12.22|10.49|11|10.24|9.53|8.7463|9.67|10.46|10.93|10.15|12.92|13.31|6.41|6.39|||||||||||||||||10.04|9.8|9.43||
2025-07-04 11:45:37|pink_usa_0650|CCGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.8|||12.42|11.27||12.75||14.95|16.18|13.24|12.7|14.49|12.78|13.49|16.24|19.15|18.879|16.35|17.98|19.9|18.31|16.96|13.73|13.15|11.62|12.179|11.65|11.73|13.79|13.29|11.1|12.42|11.37|10.52|10.535|10.76|10.02|12.09|10.26|10.55|12.44|13.07|14.68|13.2799|6.95|8.27|||||||||||||||||||||
2025-07-04 11:45:39|pink_usa_0651|CGPZF|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|4.2||6.16|6.35|5.43|5.76|||||4.32|||4.3299|3.77|4.6|3.85|3.95|4.1|4.1|3.63|3.5634|3.77|3.78|3.97|3.921|3.67|3.5|4.5|4.8527|4.75|3|1.88|3.75||||||||||||||||1.97|1.74|1.62|2.19||
2025-07-04 11:45:41|pink_usa_0652|BKHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7196|12.8641|16.1993|18.95|20.55|18.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.4|22.56|23.42|27.24|26.64|29.31|27.55|24.2|22.56|25.3|26.8|26.3|23.59|24.95|26.23|29.6|29.95|31.54|33.98|33.74|36.22|34.98|37.65|33.8|33.6|37.6|37.36|40.25|40.35|29.33|30|||||||||||||||||58.5|66.53|84.2136||
2025-07-04 11:45:43|pink_usa_0653|ISDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.716|||16||16.5|||26.74|24.7|28.56|29.5|30.195|35.65|35.16|36.57|38.65|41.25|44.25|42.82|31.45|31.65|||||||||||||||||58.188|62|76.62||
2025-07-04 11:45:45|pink_usa_0654|BZQIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|13.1|10.87|9.12|8.38|6.05|5.26|6.13|6.44|6.43|7.75|8.13|8.2|9.28|9.18|8.735|8.2|8.31|9.4|10.3|10.98|9.35|9.99|9|8.95|8.54|7.06|7.21|7.7125|6.1|5.87|5.92|4.41|3.21|3.2|4.06|3.705|4.18|5.29|||||||||||||||||5.67|8.5|7.35||
2025-07-04 11:45:46|pink_usa_0655|DGRLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|25.2|27.55|24.87|23.1|18.1|18.09|18.4|16.45|14.15|21.51|25.69|26.1|28.93|38.816|36.603|41.82|35.24|32.183|23.78|28.55|23.64|23.65|16.55|19.34|21|20.89|22.055|23.6|18.91|14.26|17.525|14.35|14.3|17.45|17.575|17.45|13.8|14.11|10.1|2.94|2.41|||||||||||||||||||||
2025-07-04 11:45:48|pink_usa_0656|DLKGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242|245|238|255|160|||191.75||185||||||402|||||||159.2376||||||||156.5||||162|192.75|132|141.75|141.75|27.75|21.7|||||||||||||||||112.75|171.58|179.225||
2025-07-04 11:45:50|pink_usa_0657|TTCNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|1.23|0.67|0.77||||1.2659|1.0871|1.25|2.9|3.24|3.22|4.29|3.83|3.4624|4.27|4.9568|3.69|2.75|2.938|3.148|3.4|3.59|4.22|2.14|1.97|2.5|1.99|2.01|1.79|1.68|1.956|1.92|2.14|1.8|1.48|2.021|||||||||||||||||||||
2025-07-04 11:45:51|pink_usa_0658|TTTPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4697|1.75|0.0002|1.89|0.61|1.76|1.9|||||||||||||||||||||
2025-07-04 11:45:52|pink_usa_0659|IDTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.8|10|7.2|12.8|12|12|37.6|37.6|36|30|17.2|18.8|15.2|||4.8|5.2|2|1.2|2|1.6|9.6|20.4|14.8|5.6|10|6.8|6|4|3.6|3.6|4|3.2|2.4|4|2.4|4.4|3.6|3.6||3.2|2.4|3.2|3.2|3.2|1.2|2.36|1.6|1.2|1.6|1.6|1.6|2.4|1.5|1|1.6|1.04|0.9375|0.55|0.2|0.395|0.27|0.5|0.4|0.35|0.36|||||||||||||||||0.59|0.499|0.31||
2025-07-04 11:45:54|pink_usa_0660|ARZGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.77|||||||||||||10.866|||10.61|9.77|9.24|9.34|6.67|6.86|6.42|6|7.7|8.15|8.97|9.22|9.55|8.098|8.46|8.15|8.513|8.73|8.85|10.17|9.47|6.79|7.83|||||||||||||||||14.27|16.43|18.19||
2025-07-04 11:45:56|pink_usa_0661|UNCRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.74|7.965|7.315|6.44|6.62|5.59|5.4|6.892|6.47|4.2|4.86|||||||||||||||||19.12|26.06|32.14||
2025-07-04 11:45:58|pink_usa_0662|UNCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.5806|225.078|185.5643|202.5702|218.8258|218.8258|||221.0766|199.5692|187.2899|225.6882|183.0634|205.0711|183.0634|222.322|237.5823|255.0884|270.8289|230.0797|236.2319|278.6416|292.7364|282.4229|285.0988|310.1075|365.1265|372.6291|392.6361|435.1508|462.6603|475.1647|432.6499|420.1456|382.6326|350.1213|257.5893|117.5407|59.0205|122.5425|165.0572|168.0582|124.5432|106.0367|117.0406|110.5383|127.5442|107.0371|70.0243|51.0177|28.2098|15.4429|19.8569|22.0576|26.2591|28.1598|27.5095|35.5123|39.8138|40.364|38.9635|34.0618|33.0765|33.9618|34.712|29.4602|18.3063|16.3557|12.8545|10.7537|13.54|19|21.09|19.522|21.34|19.685|14.85|11.94|13.045|11.6599|10.46|13.725|13.2094|6.75|10.0645|||||||||||||||||38.923|53.005|63.95||
2025-07-04 11:46:00|pink_usa_0663|ISNPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.15|45.45|46.35|40.25|||18.18|15.75|21.85|23.46|26.9|21.5|15.17|16.81|17.42|20.25|14.81|9.9|9.04|11.87|8|9.11|9.66|10.83|11.08|12.17|14.33|18.44|19.88|17.726|18.44|20.1|21.96|20.68|20.01|15.48|15.62|13.23|12.935|13.75|17.23|20.28|19.935|22.79|16.62|15.535|13.89|14.08|12.4|12.85|15.38|16.525|10.23|12.996|||||||||||||||||23.07|29.53|33.5||
2025-07-04 11:46:02|pink_usa_0664|IITSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|3.55|4.22|4.45|3.6|2.65|2.77|2.57|3.3|2.64|1.61|1.5|1.9|1.28|1.481|1.61|1.61|1.86|2.05|2.448|3.054|3.23|3.07|3.042|3.35|3.75|3.556|3.35|2.55|2.59|2.2613|2.14|2.29|2.83|3.33|3.35|3.83|2.8|2.57|2.35|2.3675|2.0779|2.175|2.6|2.45|1.68|2.11|||||||||||||||||3.805|5|5.57||
2025-07-04 11:46:04|pink_usa_0665|ATASY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||13||13.4||10.4|11.17|11.41|7.9|7.62|8.33|6.11|6.86|8.45|8.76|8.57|9.2|10.78|12.365|13.41|12.52|12.21|13.21|12.59|13.01|12.64|12.63|13.38|12.85|10.745|11.7|13.705|15.99|16.395|15.385|13.93|10.53|10.46|11.715|12.34|12.25|11.5|11.05|8.315|8.23|||||||||||||||||||||
2025-07-04 11:46:05|pink_usa_0666|MDIBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|6.81|7.68|7.15|6.6|7.9001|9.64|10.33|11.3|12.15|8.8|9.58|8.64|9.675|9.285|9.8245|11.17|9.13|6.45|8.815|||||||||||||||||14.4273|17.6975|23.87||
2025-07-04 11:46:07|pink_usa_0667|ESOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6|6|6.18|5.45|4.15|4.7|4.63|5.77|6.95|4.69|3.94|4.12|2.98|3.19|3.75|3.68|3.82|3.37|4.5|5.1|5.66|5.425|4.7|4.57|4.872|4.418|4.33|3.97|4.57|4.35|3.84|4.27|5.41|6.09|6.146|5.9|5.46|5.04|5.36|5.9497|6.43|7.12|7.54|8.48|7.14|8.995|||||||||||||||||7.19|7.33|9.09||
2025-07-04 11:46:08|pink_usa_0668|ENLAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|6.19|6.04|6.15|5.31|4.36|4.76|4.68|5.63|6.89|4.74|3.95|4.03|2.93|3.14|3.674|3.59|3.78|3.33|4.52|5.06|5.616|5.225|4.79|4.59|4.685|4.36|4.24|3.98|4.49|4.35|3.96|4.25|5.25|6.025|6.435|5.8|5.49|4.945|5.41|5.91|6.39|7.18|7.55|8.27|7.14|9.055|||||||||||||||||7.16|7.26|9.16||
2025-07-04 11:46:10|pink_usa_0669|TIAOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.35|1.48|1.55|1.53|1.19|1.265|1.35|1.36|1.37|1.12|1.02|1.13|0.9|0.85|0.84|0.71|0.8|0.625|0.877|1.22|1.23|1.11|1.08|1.09|1.2|1.33|1.2|1.02|0.91|0.86|0.71|0.84|0.957|0.96|0.81|0.9|0.83|0.6651|0.6301|0.62|0.49|0.5|0.6498|0.55|0.3662|0.4499|||||||||||||||||0.232|0.29|0.4022||
2025-07-04 11:46:12|pink_usa_0670|TIAIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8607|18.6397|15.2875|16.761|15.7664|22.8392|17.5346|17.6819|16.0564|17.2682|17.1167|14.8627|14.8446|14.3932|16.5835|16.0564|16.4835|15.4505|15.5807|17.85|18.87|22.5|21.46|22.25|27.31|31.07|26.4|26.52|23.78|23.57|24.62|24.82|26.39|26.19|23.3|20.82|25.46|19.78|17.58|12.71|8.51|9.77|9.72|10.55|11.69|11.63|8.83|11|11|11.93|12.03|10.91|8.78|9.43|7.51|7.78|7.81|7.17|6.55|5.22|7.21|9.28|9.0625|8.7622|8.53|9.66|9.5904|10.67|10.81|7.41|7.26|7.45|6|6.62|7.86|7.6|6.72|7.7|7.58|5.82|5.33|4.99|4.64|5.03|6.25|5.57|3.69|4.27|||||||||||||||||2.895|3.07|4.61||
2025-07-04 11:46:14|pink_usa_0671|TIIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0667|9.2618|10.7556|9.5606|12.847|12.847|15.2371|17.6273|18.5236|20.615|22.4076|21.5113|24.2002|31.6694|30.7731|30.1755|32.2669|54.3757|41.5287|37.0472|35.1422|31.5068|29.0832|25.4478|25.7508|24.8419|24.236|24.236|24.539|20.9036|27.8714|23.6|28.84|31.65|30.78|30.01|38.45|38.77|32.18|31.66|28.03|26.95|28.16|27.78|30.6|30.32|29|28.24|31.72|24.92|21.98|16.14|13.55|12.06|14.12|16.15|16.04|14.22|11.83|13.57|12.32|15.6|14.18|12.16|11.31|11.53|8.28|9.31|9.09|7.33|7.71|6.93|9.64|11.35|12.38|11.5|11.16|11.93|12.24|12.11|12.92|9.58|9.45|9.08|7.48|8.03|9.46|9.7|8.28|9.05|8.08|6.45|6.55|6.03|4.94|5.27|6.18|5.48|3.67|4.8|||||||||||||||||2.37|2.74|4.22||
2025-07-04 11:46:17|pink_usa_0672|TIAJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95||0.97||||||1.11||1.02||||0.74|||0.62||||||1.01||1.05||||0.75|0.75|0.6453||||0.64|0.78|0.72|0.57|0.5275|0.475|0.46|0.54|0.57|0.59|0.352|0.418|||||||||||||||||0.2779|0.3191|0.4403||
2025-07-04 11:46:19|pink_usa_0673|SNMRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.25|8|9.15|10.15|10.79|11.61|9.31|8.54|9.75|7.91|8.22|8.85|9.55|9.49|9.46|10.52|11.13|11.58|11.5|10.535|10.112|9.6|9.87|10.14|10.75|11.19|11.11|9.48|7.94|9.03|9.74|10.055|9.42|7.85|8.63|8.59|9.67|10|10.08|9.71|10.73|9.31|10.3|||||||||||||||||9.24|9.54|11.93||
2025-07-04 11:46:21|pink_usa_0674|BNCDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0775|12.52|13.0825|16.44|16.694|16.45|17.7112|13.21|13.84|12.14|13.54|13.69|14.47|20.33|19.77|12.84|15.39|||||||||||||||||23.735|23.735|32.9125||
2025-07-04 11:46:22|pink_usa_0675|TEZNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|||10.579|11.251|12.22|13.35|13.084|14.55|15.211|15.82|15.525|14.56|13.56|14.02|13.39|14.76|15.825|16.655|15.5725|12.835|13.87|16.875|17.43|18.42|16.66|15.98|15.755|16.67|18.43|19.04|18.93|19.08|20.34|18.91|22.28|||||||||||||||||25.38|25.095|30.66||
2025-07-04 11:46:24|pink_usa_0676|TERRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||4.9|||||||||5.7|5.57|||6|6.35|6.0005|6.3161|6.9386|6.3671|7.2637|||||||||||||||||8.5|8.5|9.95||
2025-07-04 11:46:25|pink_usa_0677|DNIYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|14.92|16.48|15.1|12.17|10.42|13.98|12.15|12.29|16.43|16.5|16.84|17.56|21.22|24.74|23.4|22.11|16.82|16.23|15.29|14.84|13.92|14.58|14.04|14.43|13.16|16.36|18.54|||19.04|16.97||13.39|15.45|12.855|10.37|11.265|9.73|6.865|8.74|||||||||||||||||29.13|29.13|29.13||
2025-07-04 11:46:27|pink_usa_0678|BZZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.72|6.7|6.5|4.5|4.11|5.5|||||||||7.98||6.88|6.6|||8.85|7.22||||11.91||||||||9.63|10.13|10.14|12.1116|10.75|9.09|12.63|||||||||||||||||20.981|22.41|25.85||
2025-07-04 11:46:29|pink_usa_0679|PRYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18||8.92|||||10.31||13.25|13.48|13.49|10.4|9.43|9.89|11.4|11.5|||||11.64|12.87|13.75|15.9|16.138|16.415|13.63|12.575|8.775|10.3|8.495|10.52|11.47|11.34|10.58|13.755|||||||||||||||||33.01|29.78|32.17||
2025-07-04 11:46:31|pink_usa_0680|MONRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.9157|15.9|14.6139|15.06|19.2299|17.1|15.05|15.04|16.88|17.5|16.22|19|24.21|27.7|27.9|34.82|44.48|44.318|33.15|39|36.8|37.8|43.51|39.5|39|38.8|||||||||||||||||47.75|67.76|63.42||
2025-07-04 11:46:32|pink_usa_0681|PRDSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|11.26|11.95|15.11|16.62|20.28|19.04|19.53|19.5|14.88|15.47|13.6|12.9|11.49|11.26|8.31|7.05|5.87|6.52|6.04|6.9|7.545|8.3975|7.22|6.66|8.28|10.13|9.32|6.88|6.55|5.63|5.55|7.354|6.59|6.55|8.12|||||||||||||||||13.695|16.86|13||
2025-07-04 11:46:33|pink_usa_0682|TDPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.75|4.75|4.75|3.9|2.65|2.8|||||||||||||||||||||
2025-07-04 11:46:35|pink_usa_0683|ATGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|||||8|8|8|8|8|5.87|4.9|||||||||||||||||||||
2025-07-04 11:46:36|pink_usa_0684|FINMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8|8.25|6.49|5.03|4.9|5.86|6.14|5.99|3.65|2.09|2.49|1.59|2.16|2.44|2.43|2.72|2.53|3.53|4.71|3.985|4.6175|4.79|5.97|6.16|6.42|7.25|5.08|6.02|5.634|6.32|6.845|8.74|8.3|6.21|5.425|4.66|5.71|4.76|5.03|5.17|5.905|5.88|5.175|3.1501|3.48|||||||||||||||||13.45|20.73|30.94||
2025-07-04 11:46:38|pink_usa_0685|MDIUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|17.56|19.7|22.61|22.85|18.2|18.45|16.62|18.59|15.85|11.37|7.93|9.21|5.03|5.89|4.94|6.63|9.37|13.5|13.4|16.85|13.62|12.46|11.755|13.61|14.59|14.42|13.28|10.79|12.41|9.49|7.31|12.34|11.85|11.814|10.037|11.82|9.89|9.12|8.89|8.73|9.5995|9.6|9.12|8.87|4.97|5.54|||||||||||||||||||||
2025-07-04 11:46:39|pink_usa_0686|SFRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75||||||||12.2||||||||12.25|13.65|14.77|12.43|11.87|10.86|11.37|9.67|10.13|8.17|5.95|7.28|||||||||||||||||2.945|4.24|3.3095||
2025-07-04 11:46:41|pink_usa_0687|AEMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.03|||||||||||||6.94|||||9.53|8.68|8.68|8.68|8.68|8.68|8.71|9.85|6.77|6.86|||||||||||||||||8.23|8.23|12.4||
2025-07-04 11:46:42|pink_usa_0688|PIAGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|2.05|2.13|2.73|2.7|2.55|2.65|2.96|3.33|3.69|3.55|3.03|2.72|2.87|2.64|2.51|2.66|2.8|2.66|3.09|3.15|3.87|3.15|2.85|3.3|3.27|2.92|2.42|2.1|2.09|1.98|1.53|1.61|2.21|2.93|3.04|2.7057|2.56|2.41|1.97|2.5|2.8|2.89|3.31|2.49|2.4|3|||||||||||||||||2.25|2.2|2.12||
2025-07-04 11:46:44|pink_usa_0689|TCCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.6649|7.9|8.5|||||||||||||||||11|10.25|14||
2025-07-04 11:46:46|pink_usa_0690|BCUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||||||||13.1|||||||18.05|15.91|15.4|17.11|18.17|15.69|16.55|||||||||||||||||9.9|13.057|12.46||
2025-07-04 11:46:47|pink_usa_0691|RZSMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|0.85|0.83|1.5|1.486|1.4753|1.44|1.285|1.15|1.23|1.524|1|0.9219|0.977|0.9|0.68|0.645|||||||||||||||||0.8873|0.94|1.18||
2025-07-04 11:46:49|pink_usa_0692|MBFJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|6.62|6.3225|5.5475|5.015|4.8385|4.84|4.7725||4.4771|4.7813|4.399|5.1|4.18|4.71||5.41|6.0925|6.085|6.5175|5.96|5.54|5.7351|5.7688|6.365|7.7|6.76|6.49|4.14|4.605|5.01|6|6.88|6.31|5.95|6.83|7.22|6.39|6.08|5.59|5.1501|4.65|4.75|5.3428|5.095|3.83|4.1|||||||||||||||||10.82|12.78|13.9||
2025-07-04 11:46:52|pink_usa_0693|SMFNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|30.8|28.25|31.2|||30.01|27.4|26.79|34.67|29.25|31.3|31.9275|39.585|40.075|45.25|51.63|46.12|39.32|40.15|37.7|39.4|44.525|39.6|38.7|26.825|30.85|34.55|36|37.963|35.04|36.46|39.66|45.18|40.954|38.94|36.01|35.28|35.39|32.11|35.958|31.8375|27.48|29.3|||||||||||||||||23.1|24.15|25.052||
2025-07-04 11:46:53|pink_usa_0694|JPHLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||12|12.15|9.19|9.5|8.5|7.6|7.16|||||||||||||||||9.46|9.38|9.325||
2025-07-04 11:46:55|pink_usa_0695|JPSTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.01|8.72|9.81|9.65|8.65|7.8|||||||||||||||||9.81|8.95|9.38||
2025-07-04 11:46:56|pink_usa_0696|MZHOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.279|22.9|17.6|17.5|17.3|15.7|15.9|20.1|15.463|15|||14.498|15.8|15.945|21.5|20.1|20.787|21.225|20.375|20|||18.5|20.65|18.5|20.875|14.3|14.6|16.72|16.9|18.7|||18.55|18.75|18.9|17.889|16.55|16.325|15.575|14.5||14.2|12.364|12.896|||||||||||||||||23.7|29.65|25.9||
2025-07-04 11:46:58|pink_usa_0697|RSNHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.17||5.25|5.48|5.61|5.72|5.77|4.67||3.52|3.78|4.52|4.86|5.51|5.32|5.178|5.27|5.8962|5.7|5.79|5.01|4.58|4.2|3.74|4.205|3.86|3.084|3.625|||||||||||||||||7.61|7.474|8.58||
2025-07-04 11:46:59|pink_usa_0698|SUTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|2.93|3.49|2.51|2.71|3.03|3.78|4.36|4.37|4.9|4.771|4.01|4.08|4.12|4.16|4.485|4.035|3.88|2.81|3.45|3.5|3.66|3.595|3.33|3.48|3.68|4.135|4.22|3.995|4.025|3.725|3.67|3.19|3.88|3.484|2.72|2.86|||||||||||||||||5.06|5.15|5.46||
2025-07-04 11:47:02|pink_usa_0699|CMTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|||||||||33.3||29.5|35.2|24.8|28.5|30.917|35.6|43.5|45.8|49.6|48.1|41.525|42|39.5|36.9|45.5|38.9|38.2|28.4|31.4|33.7|37.31|37.3|32.96|34.49|36.18|40.705|42.34|39.69|39.65|37.7|34.29|32.2226|39.45|34.13|27.098|27.846|||||||||||||||||22.3|23.75|27.18||
2025-07-04 11:47:04|pink_usa_0700|TOYOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1823|40.25|42.9|38.7|36.5|36.25|34.77|38.85|45.05|41.29|35.8|33.1|41.95|38.5|40.1625|42.81|50.37|62.2|60.07|62.8031|57.85|54.5|56.81|60.81|68.97|68.8|58.39|61.99|53.2|51.41|59.44|59|57.31|53.5|56.305|62.76|68.0745|63.885|62.34|59.9|61.24|59.42|63.89|69.76|67.67|61.3995|66.21|||||||||||||||||17.3|18.073|18.6||
2025-07-04 11:47:06|pink_usa_0701|DSEEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.43|4.06|4.55|5.3|4.14|4.01|3.21|4.32|3.18|3.61|4.45|5.94|8.91|7.93|9.8|9.03|8.05|8.22|8.21|7.89|7.98|6.71|6.81|5.88|5.725|5.71|6.015|6.285|6.06|5.4|6.22|6.735|5.92|6.11|5.465|5.145|4.36|4.25|5.01|4.44|3.945|4.51|||||||||||||||||6.5|6.96|6.805||
2025-07-04 11:47:08|pink_usa_0702|SNEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|26.1|26.64|27.2|34.58|32|29.32|35.18|35.6759|25.8|22.1|17.6575|21.56|13.4|11.425|9.73|13.93|20.72|19.8|18.15|17.13|15.63|18.7201|21.72|27.75|31.24|24.03|26.27|21.17|27.985|33.445|29.57|30.97|36.74|38.365|47.98|49.56|47.2|54.4|51.365|46.79|48.96|55.68|62.4|62.28|62.05|79.88|||||||||||||||||20|26.768|27.3988||
2025-07-04 11:47:11|pink_usa_0703|MSADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|11.24|12.91|11.58|11.46|9.45|10.73|7.79|7.849|8.64|10.46|13.11|12.73|13.571|12|11.55|11.34|11.375|13.3673|15.44|14.87|14.87|13.15|14.07|14.37|15.72|16.845|17.32|16.48|16.025|15.415|15.94|15.635|15.21|15.035|15.565|15.76|16.3|16.1|13.95|13.8|||||||||||||||||22.2|20.91|23.78||
2025-07-04 11:47:12|pink_usa_0704|CHBAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.95|||31.01|35.72|33.89|33.25|37.44|41.53|39.12|32.74|33.26|30.75|24.63|23.94|26.45|27.07|21.69|24.94|||||||||||||||||37.6816|37.6816|43.8507||
2025-07-04 11:47:14|pink_usa_0705|CJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.8|6.38|6.66|7.36|8.05|8.11|7.73|8.78|7.75|8.12|7.93|8.17|7.93|8.69|7.99|9.9|11.65|11.37|12.51|11.52|13.07|14|14.75|18.71|17.7|16.03|18.45|18.2|17.52|17.02|16.36|16.32|16.32|16.75|18.17|18.84|20.8|19.95|20.5264|22.49|20.79|19.54|20.79|17.195|17.74|14.34|||||||||||||||||10.25|9.85|10.91||
2025-07-04 11:47:16|pink_usa_0706|HNDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|28.5|32.3|31.2|34.5|31.2016|31.92|36.87|43.3|37.06|31.9|30.69|38.35|31.65|33.2|33.2055|36.97|39.2|37.605|42.8|35.97|33.7|34.51|30.355|33.3|34.76|30.75|32.53|25.04|27.85|30.36|29.77|31.16|27.57|27.835|32.6296|35.93|33.115|31.34|28.065|27.86|25|22.46|28.15|26.19|26.91|25.425|||||||||||||||||8.5865|9.276|10.03||
2025-07-04 11:47:19|pink_usa_0707|DCNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1425|15.15|||14||||19.75|17.8|11.51|||||||||19.2|19.25|19.37|15.27|14.4|13.3689|17.5||11.7|14.17|||||||||||||||||6.1025|6.7499|6.9909||
2025-07-04 11:47:20|pink_usa_0708|HACBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.85|57.4|56.6|62.05|55.48|54.8|53.8|53.05|63.04|55.56|55.37|57.1|60.2|47.15|56.19|50.65|53.69|53.26|58.37|62.06|53.6|55.86|62|62.535|73.87|80.46|69.64|60.405|45|44.915|49.59|54.375|67.26|61.16|61|58.89|59.87|47.1|46.64|44.55|42.2|41.08|36.74|42.85|34.23|35.63|37.73||||||||||||||||||13.125|14.1||
2025-07-04 11:47:22|pink_usa_0709|TDHOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|||5.16|5.29||||||||||7.445|6.44|7.24|4.85|4.96|5.7|6.3|7.66|7.04|6.74|8.01|8.23|8.18|7.545|7.275|6.065|5.15|4.67|5.775|4.864|4.57|4.965|||||||||||||||||9.41|10.87|11.609||
2025-07-04 11:47:23|pink_usa_0710|SHZUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.42|104.36|87.31|87.39|76.7|78.68|67.47|73.47|66.91|64.45|61.8501|||||||||||||||||||||
2025-07-04 11:47:25|pink_usa_0711|SFBQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|13.3|||||||||||||||||1.35|1.38|1.56||
2025-07-04 11:47:26|pink_usa_0712|MITSY|price_second_month|0||||||||||||||||||||||||||||||||125.5|113.5|108.25|110.75|104|94.25|82.875|95.75|97.25|137.625|155.5|122.75||150|171.5||142||158|170.5|180.5|183.5|168|172|147.5|175.5|177.75|140.75|128.25|109|100.125|116.375|106.5|129.0625|152|150.375|129.5|151.375|143.375|136|115.7031|119.5|150|111.71|111.8|146.749|106.97|90.5|111.5|92.52|124.75|144|153.1|153.49|164.84|180.5|203|179.642|212|233|267.34|278.2|300.41|264.02|360.4615|401.2|409.35|438.03|417.97|498.99|312.43|155.94|194.22|249.035|262|266|308.7|279.8|281.09|324|368.15|332.57|343.03|288.22|344|282.99|279.86|275.92|296.57|272.82|282.265|276.55|308.75|308.8|334|281.63|275.56|281.83|263.36|252.62|231.24|237.515|268.83|272.98|306.1|270.76|295.03|293.75|363.5|354.34|330.855|311.25|318.835|301.215|313.5|357|318.11|302.14|335.5|||||||||||||||||419.8|373.93|417.33||
2025-07-04 11:47:28|pink_usa_0713|NSANY|price_second_month|0|5.9818|5.6037|6.1194|5.9818|5.1875|4.9375|4.875|4.625|4.7813|5.3125|5.5625|5.875|6.25|8.375|6.625|7.75|9.875|9.875|9.875|13.125|14.75|16|21.5|24|21.75|20.75|21.5|16.625|15.625|12.25|10.25|12|10.75|9.75|10|9.625|9.625|9.375|9.125|10.375|14.25|14.25|13|16.5|17.125|15.25|16.75|13.5|12.75|15.125|14.875|15.625|16.5|14.875|14.25|11.75|13.375|12.75|9.063|8.875|6.25|4.938|5.875|7.656|8.5938|11.4375|9.4375|7.8125|10.6875|9.875|11.75|12.75|13.5|11.6|9.78|12.83|14.5|14.759|16.05|15.13|15.85|21.76|22.78|22.09|20.32|21.8|21|21.43|19.6606|21.09|20.51|23.01|24.25|22.77|24.29|22.99|22.32|19.1|22.9|18|17.75|15.15|6.68|6.06|12.01|15.2|14.43|15.78|14.44|15.23|18.76|20.4|19.99|18.39|18.26|20.5|19.12|18.67|19.56|20.29|21.74|19.83|18.26|17.91|18.1|19.21|18.61|21.03|20.78|18.005|21.68|18.09|20.08|19.6|18.97|19.675|19.155|19.99|19.46|20.96|19.835|18.77|17.46|17.285|13.41|12.32|12.32|8.56|7.59|8.08|||||||||||||||||4.84|5.72|5.03||
2025-07-04 11:47:31|pink_usa_0714|SKLKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|2.84|3.34|2.42|2.3|1.99|1.48|1.88|2.59|2.12|2.24|2|2.56|2.08|2.39|3.23|4.43|4.68|4.17|4.9|4.02|4.19|4.195|3.73|3.95|3.89|4.1|3.89|2.41|3.165|3.12|3.18|3.7|3.29|3.21|3.16|3.26|3.31|3.03|2.82|2.77|2.76|2.755|3.19|2.704|2.5975|2.26|||||||||||||||||||||
2025-07-04 11:47:32|pink_usa_0715|NTDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|14.25|21.375|21.875|27|18.375|22.5|18.125|20.875|24.125|20.7|21.5|17.5|17.05|14.6|13.1|10.3|8.55|10.35|10.5|11.95|11.75|13.55|14.95|14.25|13.34|13|13.75|18.2|21.3|23.95|28|33.15|42.95|55.05|74.3|61.43|73.75|56.56|38.32|35.66|33.66|32.13|31.8|33.63|34.85|34.2|34.1|37.1|28.9|21.67|18.69|17.97|14.37|13.9|15.24|11.56|12.47|15.47|16.1425|15.0305|14.54|13.9885|14.5|12.77|23.265|22.2999|19.58|18.04|18.339|28.01|31.22|25.57|38.18|41.4199|53.22|54.25|48.4|42.17|36.095|33.35|44.15|47.49|48.8|44.83|51.2|63.1|||||||||||||||||14.65|18.58|20.44||
2025-07-04 11:47:34|pink_usa_0716|PCRFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.7|15.65|14.7|16.2|17.2|17.013|17.55|15.388|19|18.3|15.506|14.613|15.5|13.731|16.294|16.444|18.194|20.106|25.3|29.394|15.75|16.8125|14.125|14.7|15.23|13.12|9.6|9.7|4.66|5|5.37|7.29|7.3|12.81|13.08|14.5|13.99|13.5|14.9|14.94|14.98|17.54|20.18|21.11|21.83|21.33|19.44|20.05|21.22|17.46|20.34|20.97|22.74|20.52|11.94|11.49|14.38|15.93|12.77|13.86|12.76|12.61|14.32|13.47|11.66|10.63|9.55|9.3|6.55|6.83|4.96|7.21|7.69|9|11.48|12.594|10.86|12.28|12.84|12.45|14.63|10.935|11.266|8.39|9.235|10.33|10.38|10.98|12.93|13.39|15.019|15.63|13.524|11.895|10.315|9.305|7.89|7.75|9.37|9.4|8.92|9.288|||||||||||||||||||||
2025-07-04 11:47:37|pink_usa_0717|YAHOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.188|7.003|7.3687|7.1374|7.2741|6.6006|5.7771|5.8614|6.2771|5.7108|6.8374|6.7892|8.6024|9.4699|10.2711|9.49|12.48|8.92|8.055|7.24|8.035|8.094|7.99|8.445|7.74|8.86|8.1|7.355|9.2|9|9.03|9.045|9.24|7.09|6.795|5.725|5.47|5.67|4.9|6.76|7.44|8.24|13.4225|||||||||||||||||5.49|6.69|7.18||
2025-07-04 11:47:38|pink_usa_0718|FUJHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9312|3.05|3.75|||3.175|3.6||2.3125|2.375|2.475|2.325|||1.875|2.5125|2.225|2.3375|2.4|2.5|2.3375|2.35|2.125|2.25|2.615|2.6725||||2.625|2.29|2.0575|2.3955|2.2175|2.2775|2.775|1.5385|1.5675|1.895|2.25|1.895|2.2375|2.6625|2.779|3.676|4.321|3.5|3.1245|2.687|3.86|3.94|4.0875|5.2125|7.375|13.3375|12.1075|14.051|13.8125|12.52|14.2605|18.0375|16.905|18.3175|17.5575|20.7125|16.3625|17.4862|19.65|20.01|18.8|16.99|17.77|16.255|17.36|15.65|15.035|11.405|12.67|11.83|12.77|13.37|13.08|11.398|10.37|||||||||||||||||8|9.2|9.17||
2025-07-04 11:47:40|pink_usa_0719|NTTYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.8947|18.0147|20.0981|22.7501|20.25|19.25|18.125|18.125|18|18.25|23.5625|23.5|20.7815|22|20.625|18.7188|18.9375|20.2813|24.375|28.25|44.625|34|30.0313|30.0938|21.1875|16.45|15.6|11.295|10.025|8.005|11.3|9.955|9.775|9.045|9.03|11.095|12.025|11.64|12.47|10.9|11.195|10.835|10.235|10.895|11.3|10.85|12.355|12.59|12.625|13.205|11.795|11.55|11.3|10.845|12.13|12.245|10.975|10.59|10.385|11.1|10.74|10.89|10.24|10.77|11.32|12.24|11.745|11.71|12.35|11.78|10.7|11.545|11.215|11.355|12.38|12.69|12.615|14.12|14.84|16.82|13.415|15.565|17.335|19.12|18.635|21.355|21.89|22.04|20.105|21.17|24.09|24.87|26.03|23.325|23.27|22.205|20.63|21.6775|22.31|23.965|25.235|23.28|22.73|22.845|||||||||||||||||25.65|24.2|27.88||
2025-07-04 11:47:43|pink_usa_0720|DNZOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0938||10.3281|9.1875||6.75|8.375|7.5|8|7.6563|7.0938|8.925|9.0938|10.3125|10.1875|12.3125|11.8125|12.5625|11.6875|12.8125|15.175|18.5||||19.4375|17.0313|17.25|19.555|19.4513|18.4188|12.875|7.1738|9.395|11.8475|15.125|13.5|14.0612|13.2863|13.6575|16.05|18.77|17.13|15.67|13.36|16.89|15.16|17.3|15.78|20.17|23.3|22.94|24.38|26.23|21.28|21.68|23.29|23.51|26.09|22.29|23.79|18.32|18.94|20.78|21.5|22.16|21.56|24.25|28.78|29.42|26.14|23.4|23.32|21.625|19.42|20.95|22.895|18.96|17.95|20.31|||||||||||||||||14.34|12.94|13.46||
2025-07-04 11:47:45|pink_usa_0721|ORXCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.825|||9.7157|||||14.35|13.55|17.6|14.45|15.8|15.9|12.78|13.4|15.724|14.59|14.8|12.745|13.819|13.75|15.9|15|15.82|15.75|16.95|17.75|17.25|15.8|16.05|14.75|14.05|14.3065|16|17.19|12.65|12.5|||||||||||||||||21.75|18.073|19.93||
2025-07-04 11:47:47|pink_usa_0722|SHECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12.95|14.2875|13.375|13.5125|12.455|11.465|12.45|14.25|12.45|12.59|12.45|13.39|12.61|13.53|14.7|15.41|16.1|14.92|14.46|13.95|14.96|15.71|16.72|17.2|15.35|13.48|14.47|12.68|14.455|18.28|18.52|21.15|22.315|22|26.64|26.39|25.02|23.64|22.27|21.53|21.01|24.8|27.02|30.05|28.8|30.52|||||||||||||||||18.542|15.07|15.96||
2025-07-04 11:47:49|pink_usa_0723|NPPXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.6563||11.2278|10.2275|10.7025|11.5|12.0375|11.635|11.635|12.25|11.7656|11.0735|11.7125|11.3962|11.1725|13.165|12.9875|12.97|14.03|14.425|16.385|13.48|15.1625|17.6668|16.675|19.09|20.6325|21.8925|21.835|19.775|21|24.015|24.605|25.17|22.71|23|22.97|21.115|21.495|22.265|23.7|25.31|24.158|22.72|24.14|||||||||||||||||1.01|1|1.105||
2025-07-04 11:47:51|pink_usa_0724|KYCCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9421|40.2273|46.8182|44.5455|50.4659|51.25|46.3523|57.8864|59.5159|58.9773|59.9182|55.7955|58.0682|56|67.125|67.625|69.5|77.875|82.7|99.9075|107.0175|99.6875|106.75|117.6213|128.1275|133.65|110.375|135.01|130.11|159.1925|173.5375|172.1|194.13|222.35|259.79|306.365|303.1125|305|282.405|273.5|294.8125|288|287.5|350|336.86|386|413.2|||||||||||||||||426|393.05|424.25||
2025-07-04 11:47:53|pink_usa_0725|NHOLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.19|19.1589|20.5|23.94|25.3|27.5|25.05|26.25|24.5|25.25|29.6|36.75|30.87||||||||37.55||||||37.4|37.4|40.75|40.75|40.75|32.25|37.95|||||||||||||||||25.034|28.49|32.995||
2025-07-04 11:47:54|pink_usa_0726|SMPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.14|18.76|19.4|19.99|19.71|16.12|18.27|||||||||||||||||13.22|14.95|15.09||
2025-07-04 11:47:56|pink_usa_0727|SZKMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.27||||82.15|||98|104.78||96.3|103.27||||124.9||138.5||99.15|104.75|131.4|129.54|158.14|190.81|203.85|221.65|225.8|233.78|268|187.675|205.375|193.56|154.632|177.545|158.41|143|161.39|||||||||||||||||42.46|48.75|50.88||
2025-07-04 11:47:58|pink_usa_0728|SVNBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|25.47|25.47|29.24|29.24|28.16|25.57|||||||||||||||||21.74|21.74|20.02||
2025-07-04 11:47:59|pink_usa_0729|MARUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|30.125|29.5|22.5|22.5||||6.4|8.1|10.9|7.88|8.9|9.85|12.9|16.7|20|22.4|22.1|26.45|31.25|30.85|41.8|45.35|47.3|||||66.1|78.75|71.25|77.4|92.05|61.8|31.25|34.39|44.25|51.45|50.3|59.05|56.94|52.81|64.27|75.04|66.25|60.61|58.37|69.81|64.69|68.65|65.97|74.11|71.59|74.1|73.16|70.31|67.08|72.7057|61.96|61.36|59.17|54.84|58.065|51.655|45.9|49.6|55.7|65.17|62.31|63.45|65.11|76.6|81.45|82|76.37|72.65|62.68|63.81|73.5|68.034|45.94|54.3|||||||||||||||||150.2|156.795|203.07||
2025-07-04 11:48:01|pink_usa_0730|DSNKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.23|5.3533|5.5633|5.0767|5.8267|5.6467|5.6667|6.1333|5.74|5.72|5.8917|4.8867|5.23|6.3767|6.11|6.9833|6.6533|7.6933|7.7233|7.105|7.6183|7.315|7.4833|7.8133|11.88|10.9633|12.8617|12.2558|11.8773|16.6033|22.0833|21.1967|21.5833|29.1333|30.2133|||||||||||||||||31.75|22.95|26.7||
2025-07-04 11:48:03|pink_usa_0731|DSKYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3833|5.85|6.9667|6.35|6.6333|5.6833|6.4667|7.0667|7.4|6.3467|6.49|5.8833|6.15|5.3067|5.5833|5.0767|5.8167|6.1667|5.6667|6.15|5.7634|5.6933|6.0567|4.9633|5.0367|6.15|7.2533|7.01|6.5333|8.3067|7.55|7.1967|7.5133|7.1667|7.0767|7.7933|11.9467|12.3567|13|11.98|11.7633|16.81|21.0467|21.3733|22.3867|27.0167|29.9833|||||||||||||||||32.74|22.9|26.94||
2025-07-04 11:48:05|pink_usa_0732|SBHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.06|||||||||14.21||23.05|27.225|25.58|21.7|21.34|23.76|19.88|21.04|20.999|20.885|22.68|||||||||||||||||23.75|29|30.12||
2025-07-04 11:48:06|pink_usa_0733|TKOMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||51.5|57.25|58.625|57.5|60.5|65|57.75|55.25|48.625|59.5|58.375|47.625|57|48.125|40|55.875|53.625|54.813|59|62.625|46.375|54.75|51.625|55.75|52.25|52.15|52.11|39.85|35.7|42.8|40.7|38.3|34.47|36.42|51.16|54.75|64.12|65.44|68.781|70.64|73.11|66.43|73.1|82.11|101.48|88.96|91.75|35.71|37.08|39.8235|38.65|35.25|36.25|41.25|32.5|24.45|22.5|29.15|29.45|28.6|28.23|27.26|26.52|28.19|32.82|27.29|27.17|24.06|27.56|21.48|23.89|25.79|28.15|29.25|30.62|33.41|29.74|31.85|30.57|32.72|36.49|41|40.12|36.77|34.97|34.39|39.315|43.825|43.855|42.47|39.97|45.137|46.17|47.755|47.265|49.655|48.94|49.6|51.54|54.53|52.96|43.45|46.05|||||||||||||||||37.24|35.49|42.34||
2025-07-04 11:48:09|pink_usa_0734|MIELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|18.2|19.5|13.5||11.926|8.3|7.15|5.95|10.1|7.05|4.126|5.35|5.55|8.5|7.9|9.45|9.58|9.75|9.64|10.48|10.73|11.026|13.25|14.8||||18.55|17.3|23.13|22.41|18.212|22.4|17.65|10.74|7.89|11.59|14.94|13.83|16.3643|15.86|15.974|19.45|23.49|21.85|19.34|17.54|18.12|15.7|16.81|14.71|16.35|22.33|20.07|22.75|23.26|22.37|24.895|24.03|23.45|27.56|19.96|22.13|18.62|23.17|25.96|28.04|29.265|28.18|29.899|33.825|34.93|28.78|26.495|25.665|25.93|25|23.47|28.22|27.99|27.3063|27.12|||||||||||||||||34.12|30.89|39.85||
2025-07-04 11:48:10|pink_usa_0735|MZDAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.71||6.5125|5.7725|5.6925|4.6425||3.1925|3.085|3.925|7.3375|10.5975|9.9625|11.5175|12.0838|10.5775|11.74|12.72|10.75|10.594|8.09|10.49|6.965|8.465|8|8.15|6.93|6.815|7.25|6.6|6.92|6.28|5.72|5.27|5.775|5.22|4.06|4.38|3.63|2.97|3.11|||||||||||||||||3.17|3.29|3.08||
2025-07-04 11:48:12|pink_usa_0736|ITOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|14.54|14.5|13.594|15.948|15.95|16.464|18.51|20.56|20.59|20.7|19.48|23.07|22.07|20.62|19.88|23.197|25.87|23.5|25.34|24.79|23.853|25.665|23.06|22.425|27.96|22.42|25.29|24.28|24.79|23.41|27.975|28.96|28.26|31.88|34.46|38.39|37.43|34.78|35.55|37.18|36.25|39.22|44.705|45.855|42.376|49.58|||||||||||||||||98.96|88.79|106.39||
2025-07-04 11:48:14|pink_usa_0737|SSUMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.05|10.57|9.7|10.8|10.51|11.3|13.1|15.22|13.3|12.62|12.91|14.96|13.45|13.49|12.39|12.38|13.52|12.95|12.36|13.05|13.1|12.86|10.65|11.07|12.118|9.96|10.99|10.1|10.15|10.79|12.145|13.46|12.825|13.95|15.4|17.79|16.9|16.46|15.245|14.52|14.235|14.72|15.205|14.04|12.02|11.855|||||||||||||||||21.46|22.4915|25.52||
2025-07-04 11:48:16|pink_usa_0738|MIUFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89||11.54||10.74|10.98||||||8.62||||||||12.08||||8.95|10.0401|10.43|10.43|10.43|8.5|8.9|||||||||||||||||11.96|13.5|13.96||
2025-07-04 11:48:18|pink_usa_0739|KDDIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.2817|4.7875|4.5333|4.4125|3.92|3.995|4.8358|5.4192|5.975|6.3533|5.4433|5.4167|5.1633|6.0033|6.27|6.2933|7.8333|8.12|10.2933|9.9333|9.7733|9.4533|10.62|11.5667|11.64|12.2|12.07|12.7|14.445|14.6|13.14|12.98|13.87|13.46|13.88|12.23|13.62|13.105|11.64|12.01|12.69|13.23|14.5|15.2|14.23|15.65|||||||||||||||||16.5|16.29|17.29||
2025-07-04 11:48:19|pink_usa_0740|MITEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9375|10.7||||9.25|9.8|6.925|8.053|7.35|7.15|7.35|6.25|8.885|9.33|11.28|10.5805|10.75|11.85|12|10.68|12.4|14.35|20.35||||29.6|30.9|27|25.12|25.35|28.1|22.3|13.3|10.474|14.825|16.301|15.31|15.738|16.35|14.938|16.788|19.825|17.765|15.668|16.177|17.51|15.65|18.27|19.3|22.809|25.17|26.55|27.95|24.35|24.122|23.795|24.025|22.945|21.75|21.06|21.25|18.43|19.15|19.77|20.15|20.09|18.66|17.56|17.655|17.655|17.9|16.305|15.875|17.19|18.425|18.96|18.36|19|16.3|15.62|||||||||||||||||14.15|14.67|18.16||
2025-07-04 11:48:21|pink_usa_0741|BRDCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.6375|7.5025|6.625|6.625|5.6|6.6625|7.1625|6.3375|7.325|8.225|9.25|9.1|9.75|9.9|9.9625|10.5|9.525||||10.7625|10.3|9.9875|9.1875|8.2875|8.7625|8.225|8.675|7|7.2625|9.425|8.174|8.375|8.52|8.89|9.175|10.3|11.3375|10.65|11.1225|11.8975|10.7|11.825|11.9875|14.9425|16.7275|16.55|18.2|17.65|17.82|17.72|17.145|19.65|19.59|16.155|18.16|17.49|17.13|16.85|19.36|19.99|21.19|21.43|22.775|22.42|20.13|18.605|20.08|19.86|18.58|18.6|20.04|17.76|16.865|15.6|||||||||||||||||17.86|19.45|21.4||
2025-07-04 11:48:23|pink_usa_0742|DKILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.264|3.369|||2.5285|2.6|3.111|3.795|4.44|4.719|6.473|5.7835|5.9125|6.8775|6.6575|6.5461|7.6175|6.1875|7.05|6.86|8.453|9.0525|9.537|9.6|9.857|9.9995|11.671|239.15|11.52|12.425|10.475|10.88|12.4625|12.649|14.56|13.38|14.75|18.96|||||||||||||||||12.07|10.47|11.39||
2025-07-04 11:48:25|pink_usa_0743|AOZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|7.4488|||||||||9.1625||8.215|||||9.2538|9.6575|9.59|10.52|10.02|8.81|8.08|7.1|5.98|5.7|6.37|6.35|4.78|4.47|||||||||||||||||4.39|3.8|3.39||
2025-07-04 11:48:27|pink_usa_0744|TOSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|||67.5|83.75|90|106.25|72.5|56.87|63.75|48|43.5|32|42.5|35.5|33|31|27.5|41.5|39|42|40|37|40.5|43.5|41.1|38|57.5|58||||63|74.5|91.5|78.5|75.5|83|59|33.5|24.2|37|50.5|52|50.4|54|47.8|50|61.8|54.9|40.5|45.7|42.7|36.8|34.3|34|44.3|49|39.2|43.5|42.4|38.88|45|42.06|41.2|35|29.8|23.8|15.631|20.1|30.8|35.2|18.78|22.4|29.1|27.06|29.4|28.3|29.5|31.64|30.71|31.7|29.75|32.8|30.72|27.41|33|||||||||||||||||||||
2025-07-04 11:48:28|pink_usa_0745|TOSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|25.2667|26.2083|23.9417|25.8667|30.7917|25.3083|21.9|22.9083|22.0583|18.3333|16.1667|17.1|22.375|24.9|19.7667|21.3833|21.5125|19.6667|22.4125|21.5167|21.0667|16.55|14.625|11.6292|7.625|12.2167|15.4667|18.8708|9.2042|11.7083|14.6417|12.75|14.7083|14.0667|14.7|15.39|15.775|15.825|15.09|16.35|13.84|13.726|15.64|||||||||||||||||||||
2025-07-04 11:48:30|pink_usa_0746|TKECY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.65|3.83|2.55|2.5|1.8|1.5|2|6.18|5.55|5.95|5.2|3.91|3.67|3.61|3.95|4.65|6.25|4.72|4.85|4.59|3.7|3.61|3.73|4.057|4.08|3.86|4.1|5.14|4.8|6|5.87|5.36|4.46|4.348|4.08|3.25|2.909|||||||||||||||||3.65|2.57|2.75||
2025-07-04 11:48:32|pink_usa_0747|ALNPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.5|5.85||4.9|6.1|4.85|4.1|3.9||4|5.25|5.05|5.75|6|6.4|7.45|6.3|6.25|6.5|7.6||||7.5|7.9|7.61|7.9|7.85|7.81||7.35|7.06|7.23|6.15||6.03|5.82|6.93|7.01|7.41|5.75|6.12|5.78|6.31|5.21|4.43|4.38|4.19|4.51|4.13|4.04|4.47|4.39|4.86|4.599|5.25|5.47|6.03|5.72|5.83|5.88|5.53|5.5895|5.87|6.46|7.45|7.7|8.18|8.03|7.11|7.25|7.64|6.715|6.65|6.9|5.7|4.96|5.05|||||||||||||||||3.76|3.5|3.91||
2025-07-04 11:48:34|pink_usa_0748|SMCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|13.36|13.61|13.99|14.87|11.52|13.3|12|12.54|13.8|14.635|14.195|15.935|17.16|21.045|20.96|19.53|16.58|17.015|18.095|16.66|18.93|22.78|20.94|25.77|27.94|||||||||||||||||21.34|18.06|18.79||
2025-07-04 11:48:36|pink_usa_0749|SMECF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|108.2593|112.5||||||152|152.46|156|172|164.95|165.6|169|173.28|199|209.87|242.5|252.49|254.25|267|273.505|280.03|293.5|231.25|266.1|237.75|254.25|275.6|288.94|285.3|320|341.65|428.87|422.45|385.6|336.71|343.73|359.5|340.19|380.4|458.95|429|512|557.5|||||||||||||||||426|358.9625|375||
2025-07-04 11:48:38|pink_usa_0750|FJTSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|10.34|13.828|11.412|12.88|12.72|13.948|12.924|13.18|10.492|10.032|10.16|11.092|8.756|8.144|7.288|9.392|8.676|7.512|9.304|12.292|13.544|14.024|11.6|12.1624|11.18|9.864|10.104|7.36|8.028|10.016|11.472|11.704|14.292|14.636|15.06|12.076|12.328|14.428|12.25|13.63|13.84|15.574|17.95|21.8|19.92|26.49|||||||||||||||||19.09|19.15|22.89||
2025-07-04 11:48:40|pink_usa_0751|MAUSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|14.7|18.45|13.35|13.15|14.13|11.66|||9.08|||||12.64||||17.01|23.05|21.71|18.22|18.32|19.33|||||17.72|||||||||18.86|22||20.7|18.86|18.86|18.86|18.86|18.86|15.54|||||||||||||||||10.6|10.75|9.79||
2025-07-04 11:48:41|pink_usa_0752|TYIDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|25.16|27.39|27.1||26.6|25.7|30.1|32.73|30.4|27.03|26.85|31.91|26.25|28.21|29.39|34.27|41.05|43.13|43.5|46.33|46.09|48.1|49.77|55.58|59.95|49.37|53.98|43.07|43.6|45.38|48|48.75|51.07|52.8|63.39|62.98|62.25|54.2|49.36|51.61|51.13|53.62|61.06|50.62|46.23|57.301|||||||||||||||||74.545|86.12|122.622||
2025-07-04 11:48:43|pink_usa_0753|TOKTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||6.73|6.87|7.33|||7.46|6.16|4.89|5.25|4.71|5.41|5.84||||7.435|6.54|5.665|4.91|4.33|3.37|2.77|3.11|2.94|2.328|2.2|||||||||||||||||||||
2025-07-04 11:48:45|pink_usa_0754|JXHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||||||||||||||4.7|4.77|4.0648|4.75|4.35|4.74|3.7|||||||||||||||||4.82|5|4.685||
2025-07-04 11:48:46|pink_usa_0755|JXHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|||12.6|||||||11.42||||9.97||10.35||7.81|8.89|7.82||7.86|7.69|||9.436|8.88|9.9|11.56|12.85|12.21|14.58|11.51|9.35|9.49|8.02|8.8025|7.69|7.4|7.8148|||||||||||||||||10.5313|10.7|9.17||
2025-07-04 11:48:48|pink_usa_0756|ASEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|35.6|36.9|34.48|37.04|46.02|36.27|40.24|39.86|38.09|47.31|42.9|49.61|49.62|49.97|53.11|59.02|53.65|45.47|39.95|40.48|34.12|28.66|37.7|35.21|31.6|33.73|||||||||||||||||11.4|11.54|12.3806||
2025-07-04 11:48:50|pink_usa_0757|CAJFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.836|41.625|42.156||39.25|34.75|40.25|||33.656|39.84|36.1|38.569|37.9|41.25|48|47.5|47.9|49.3|48.8|50|53.5|55|50|55.5|61.65|||53.2|55|58.1|55.65||42.82|52|45.5|30.3648|24.965|33.14|35.75|37.94|41.295|41.12|40.25|47.845|48.38|45.62|45.2|45.23|45.915|40.25|34.39|35.01|36.09|35.35|30.63|32.22|31.08|32.28|33.142||32.19|35.2|31.11|30.2|28.125|27.76|28.09|28.24|29.29|34.46|34.28|38.46|36.395||32.13|28.51|29.09|28.115|25.665|27.73|25.35|19.9|17.17|||||||||||||||||31.01|34.35|32.79||
2025-07-04 11:48:52|pink_usa_0758|FANUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.02|8.184|8.16|9.798|10.14|10.78|14.314|15.33|15.348|16.362|16.146|18.234|17.466|16.464|16.902|15.372|14.724|15.342|16.764|17.292|17.214|16.95|16.866|19.164|21.132|15.834|17.916|15.123|15.216|16.71|17.285|19.57|19.625|19.2|25.245|25.79|21.48|20.085|16.895|16.915|16.5524|16.77|19.268|16.44|18.315|17.62|||||||||||||||||12.97|14.4|13.36||
2025-07-04 11:48:54|pink_usa_0759|RCRRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7167|11.1933|12.5467|13.13|15.8|17.1667|19.5|23.98|25.075|27.53|31.48|24.24|28|32.35|29.97|37.624|36.09|35.76|38.04|||||||||||||||||72.1|64.19|59.925||
2025-07-04 11:48:55|pink_usa_0760|RCRUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.9|5.68|6.365|5.93|7.24|6.85|6.8925|7.587|||||||||||||||||13.87|11.88|11.9||
2025-07-04 11:48:57|pink_usa_0761|TOPPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.075|10.3|10.325|10.2|8.2|7.9|11.3|9.69|8.65|8.05|9.75|9.1|7.3|7.102|6.25|8.3|9.35|11.55|10.95|10.1|10.3|10.7|10.2|10.028|11.05|12.15||||10.75|10.5|9.89|10.05|10.83|11.3|8.9|6.5|5.3|8.8|9.45|7.9|8.42|8.25|7.47|8.296|9.22|7.714|7.622|7.05|7.896|6.508|5.96|6.15|6.62|7.58|7.31|8|7.48|7.23|7.338|6.574|7.32|8.85|8.4|9.3|8.41|9.12|8.77|9.18|10.13|10.57|10.18|9.27|8.99|8.11|7.77|7.48|7.61|7.69|7.65|9.84|8.74|7.7|7.98|||||||||||||||||13.105|15.59|14.9||
2025-07-04 11:48:59|pink_usa_0762|SOMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.375|22.875|16.375|17.375|16.5|15.6894|14.8125|13.3125|14|10.3438|13.3125|11.6875|8.8775|7.5625|7.825|8.425|9.3063|9.6875|9.875|9.0625|10|9.8125|10.3875|11.5625|12.725|12.25||||12.4125|11.5313|11.875|13.9588|12.4087|12.125|11.375|11.02|8.6875|10.125|10.9|11.9875|11.275|11.0325|10.9275|11.1813|12.44|11.7|11.3|11.54|11.86|11.08|12.48|12.52|12.86|13.55|14.4|15.63|14.13|14.96|15.392|14.6745|15.43|17.405|15.29|16.74|17.74|19.46|18.87|18.425|18.26|18.25|18.53|18.795|18.535|18.64|19.758|20.595|21.45|21.775|21.11|21.55|21.48|21.4223|24.06|||||||||||||||||8.71|8.53|9.1||
2025-07-04 11:49:01|pink_usa_0763|KAJMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|10.35|18.25|||||8.25|8.35|6.2|6.35|6.88|5.72|5.7|4.17|6.14|5.62||4.65|||||5.52|6.23|6.144|6.22|5.15|5.77|5.762|5.762|6.168|7.592|7.8044|7.16|7.808|10.09|7.9|8.862|9.158|11.338|11.19|11.804||13.482||13.022|15.112|18.2|20.764|18.766|16.518|14.668|14.11|14.49|13.64|11.852|13.13|10.63|11.21|12.72|||||||||||||||||17.5|21.1|25||
2025-07-04 11:49:03|pink_usa_0764|KYOCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||32.5|38|44.5625|39.5|33.75|34.3125|34|32.4375|29.1875|35.75|32.375|24.625|26.6875|24.625|43.6875|23.5313|23.8438|26.5313|33.3438|59.625|91.9688|82.0313|90.9375|64.7188|45.225|47.005|33.505|37.265|29.75|40|34.97|32.585|26.3|27.72|31.665|30.67|36.8|42.12|36.68|35.145|37.3|38.425|34.875|34.25|44.345|41.75|43.125|44.905|44.93|49.475|45.865|44.875|40.52|48.33|41.705|31.055|28.9|39.265|41.49|39.535|44.47|43.66|42.415|51.2375|52.215|52.725|46.2|44.35|44.71|41.24|43.27|46.5|43.5|48.875|50.88|53|45.53|45.01|46.81|48.62|50.33|54.67|49.35|46.23|44.03|49.69|47.58|48.52|55.13|57.79|60.3|70.68|58.81|59.24|62.9|54.045|55.17|60.765|59.33|68.23|61.7|53.94|57.6199|||||||||||||||||9.79|11.18|12.25||
2025-07-04 11:49:06|pink_usa_0765|JAPAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19.01|16.845|18.58|19.78|19.81|19.09|17.5|16.73|18.97|16.935|16.51|14.12|13.4|13.155|12.385|13.045|11.43|10.56|11.22|9.9|9.6375|9.474|||||||||||||||||14.08|12.45|15.34||
2025-07-04 11:49:08|pink_usa_0766|MMTOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.5|17.6|||12.5|12.9|11.7||11.9|13.2|11.2|12.3|9.1|9.5|9.1|11.3|17.1|11.0301|10.8|10.91|10.2199|10.98|10.58|9.15|9.4|7.57||7.62|5.22|4.55|4.79|6.4239|6.4|7.14|7.15|7.8812|7.64|7.15|6.19|5.65|4.74|4.1|4.38|3.4|3.1|2.3|||||||||||||||||2.55|2.8175|3.377||
2025-07-04 11:49:09|pink_usa_0767|MTLHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|21.65|22.39|16.1|21.69|22.9|23.6|28.57|36.88|34.7|32.74|29.26|29.78|22.54|21.21|20.46|22.01|26.33|23.91|23.07|22.875|20.51|24.22|24.72|25.68|31.22|28.15|33.57|27.16|26.1|29.555|31.58|38.58|37.43|46.65|55.42|52|46.49|45.45|40.44|37.75|32.81|34.41|38.19|33.68|30.94|28.92|||||||||||||||||27.2615|26.6|24.92||
2025-07-04 11:49:11|pink_usa_0768|TISCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.108|11.3||12.108|8.94|8.7|9.96|8.68|8.613|8.678|||||||||||||||||11|11.44|14.595||
2025-07-04 11:49:13|pink_usa_0769|NIPNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|54|||||||||||||||||16.284|19.98|27.523||
2025-07-04 11:49:15|pink_usa_0770|RICOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.5|78|103|95|89|93|105|89.5|85.5|96.75|94.5|90|85|75|72.5|88.5|91.75|92|94.75|97.5|89.5|93.55|83|77.25|88.5|90|98.75|97.95|94.15|113.15|107.5|109|89.5|82|86.8|80.3|51.45|54.75|66|71.4|65.8|70.25|76.17|64.7|70.1|65.5|55.04|44.9|41.92|41.81|39.32|40.95|45.77|52.9|58|53.7301|56.96|60.853|60.89|54.92|54.6|10.46|10.66|9.01|10.54|10.01|8.64|9.31|8.19|8.69|8.3|9.71|8.76|9.88|8.86|10.255|9.99|10.13|9.49|8.95|10.51|10.2|7.43|7.12|||||||||||||||||11.36|9.55|9.32||
2025-07-04 11:49:17|pink_usa_0771|JAPSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|17.205|18.1|18|18.43|17.31|15.24|14.92|16.21|14.595|17.11|18.27|19.66|19.72|17.88|18.015|18.405|15.855|15.47|15.25|12.66|10.375|9.91|||||||||||||||||8.3|8.53|10.05||
2025-07-04 11:49:19|pink_usa_0772|OTSKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.04|15.84|15.75|13.98|15.295|14.37|16.61|16.18|15.59|15.978|15.89|17.4|17.96|20.295|22.06|20.78|22.72|22.67|19.96|21.905|25.11|24.85|23.13|24.06|20.7|17.435|20.55|21.85|18.92|19.95|21.79|||||||||||||||||28.96|24.42|25.35||
2025-07-04 11:49:21|pink_usa_0773|FUJIY|price_second_month|0|15.9979|18.4942|17.1327|18.1159|13.1236|14.5229|12.2537|14.5077|14.1296|15.9861|19.7332|19.252|30.4937|35.7537|39.8792|44.7608|45.7578|61.9845|56.1402|62.5|59.2341|52.2553|55.3838|50.6397|58.2371|63.2564|61.7501|56.2502|54.2502|55.2502|51.5|54.5|48.75|48|42.375|44|44.375|44.625|42.5|42.25|50.125|50.5|42|49.875|43.125|45.125|44.876|42.628|48.252|49.752|49.5|56.752|62|30|31.5|33.5|38.625|38.25|35.875|39.5|33.75|32.5|37.875|37|36|36.5|39.75|44.5|36|35.75|39.375|35.75|42.2|37.25|34.19|31.92|31.85|31.17|32.49|31.56|27.6|30.09|28.59|31.02|30.3|31.58|35.23|37.771|31.29|32.55|32|32|32.99|36.4801|39.68|42.7594|41.43|42.89|44.09|37.18|36.93|27.41|24.14|18.45|28.91|29.6|27.15|31.7|29.35|29.95|33.63|34.98|29.34|24.15|23.99|25.34|18.51|16.61|18.34|19.23|20.87|21.6901|27.39|28.7|25.92|30.1899|33.1|34.45|37.97|41.025|40.64|37.7|40.22|37.53|37.72|38.595|36.485|39.34|41.066|41.65|38.285|42.28|39.69|45.02|47.735|42.78|47.6|47.9|45.94|47.56|||||||||||||||||11.26|10.12|11.27||
2025-07-04 11:49:23|pink_usa_0774|OBYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.6|4.5||3.57|||4.17|4.44|4.14|4.82|4.23|4.93|||4.6741||5.16|||||7.49|||||8.39||||9.22|||||||9.52||8.7756|8.7756|8.7756|9.115|10.8801|8.68|9.7|||||||||||||||||14|13|15||
2025-07-04 11:49:25|pink_usa_0775|NPSCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|36.6|40.34|37.1|36.51|35.15|33.06|34.36|36|29.25|28.3|24.16|26.61|21.66|20.03|22.72|27.09|26.24|29.7|32.66|29.05|28.34|29.23|26.46|26.62|27.85|20.525|20.26|17.06|21.02|21.21|22.38|25.12|21.26|23.86|23.67|23.94|21.005|20.91|18.56|17.97|16.51|13.66|15.1|11.12|9.99|9.588|||||||||||||||||6.89|7.61|6.74||
2025-07-04 11:49:27|pink_usa_0776|MRAAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9583|3.6875|4.45|4.1158|3.8775|5.14|6.0433|5.23|4.9167|4.4667|5.02|4.3967|4.2367|4.54|5.1767|6.4667|5.9647|7.17|7.9567|7.0133|7.99|9.0383|9.6833|13.82|11.9667|13.1367|9.6233|9.35|11.1617|11.49|12.0783|11.5833|12.5833|11.5333|11.6433|12.3767|14.275|12.7467|13.2833|10.49|10.27|14.65|13.54|13.94|15|||||||||||||||||8.36|8.53|7.27||
2025-07-04 11:49:29|pink_usa_0777|EJPRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.3|10.32|10.8|10.91|10.76|10.7|9.92|11.28|9.68|9.66|9.89|10.73|9.54|11.1|11.01|12.28|12.44|13.07|13.9|12.77|12.6|12.93|12.47|13.99|15.465|14.82|16.5|14.49|15.09|14.23|14.435|15.03|16.04|15.18|15.88|15.68|16.465|14.91|15.11|15.845|15.82|15.88|15.64|13.07|13.18|10.625|||||||||||||||||9.71|9.84|10.49||
2025-07-04 11:49:30|pink_usa_0778|TTDKY|price_second_month|0|44.4858|43.6607|41.2541|57|41.5292|44.8983|39.3978|49.6425|33.4376|33.375|40.125|41|46.5|44.5|50|44.5|46.875|68.5|65.75|70.75|68.5|70.5|73|63.75|73.625|39.875|37.5|41.75|43.75|43.5|32.75|41.5|40.375|40.75|35.125|31.625|33.5|29.375|28.625|27.25|34.375|37.25|31|44|45.125|43.875|47.25|41.125|45.75|50.5|51.25|50.25|56.875|57.25|65|67.5|76|77.875|79|77.188|78.25|68.25|81.25|72|85.375|119|110.375|95|121.6875|147.5|107.5|70.04|57.52|52.6|51.55|44.93|56|46.5|43.98|42.68|44.6|64.8|66.48|70.17|70.4|66.39|71.42|72.35|72.98|74.53|83|69.25|82.05|76.99|76.59|83.41|90.96|85.5|71.45|70.51|68.97|58|33.65|32.48|44.4|57.95|51.9|61.25|58.05|52|63.78|67.22|52.31|43.88|50.9|52.71|42.75|38.32|39.38|34.52|38.249|36.14|46.72|42.42|42.88|50.26|60.3|70.7|80.3|61.5|72.12|52.01|59.03|71.8|68.925|67.98|60.19|67|82.31|91.425|91.255|112.08|79.265|78.17|67.75|79.9|105.82|95.1|93.35|104.13|||||||||||||||||12.93|10.69|10.97||
2025-07-04 11:49:33|pink_usa_0779|SGIOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9512|14.0563|12.0525|12.115|12.4375|13.2037|12.8025||13.125|12.8125|14.4925|16.5787|16|13.875|13.43|14.7|13.5301|14.0988|14.07|||||||||||||||||7|7.43|8.25||
2025-07-04 11:49:35|pink_usa_0780|SHMUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5||36.96||34.95|37.53|40.75|41.87|44.83|38.3|36.7|||33.84|34.91|33.179|40.08|37.26|33.96|30.77|||||||||||||||||25.89|25.89|43.645||
2025-07-04 11:49:37|pink_usa_0781|IPXHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.525|18.4125|15.825|11.1625|13.075|17.625|16.675|16.78|16.62|17.83|14.5|14.3|13.4|13.49|10.85|10.755|11.69|12.765|14.31|14.49|11.98|11.35|12.277|9.41|10.02|7.22|8.172|8.47|9.615|9.885|9.132|9.5|11.195|12.14|11.2|10.88|10.37|10.215|8.12|8.43|9.69|8.88|6.945|6.28|||||||||||||||||13.1|12.67|13.4||
2025-07-04 11:49:39|pink_usa_0782|SOMMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.43|21.3|27.05|24.69|20.82|18.02|21.11|15.8|13.28|15.05|14.73|17.54|18.4|20.07|20.23|19.01|17.9|17.67|23.3|29.07|22.31|28.84|22.52|22.05|22.825|22.97|28.585|26.155|30.2599|35.85|31.17|30.15|28.83|27.07|25.41|21.515|21.7|22.98|18.955|15.45|16.73|||||||||||||||||12.05|11.69|11.91||
2025-07-04 11:49:40|pink_usa_0783|DWAHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.325|||6.25|8.1|8.2|6.75|5.075|6.225||5.475|5.65|5.875|7.65|9.325|9.9|10.6|10.1449|10.9|11.13|11.2|12.225|13.29|15.6|||||15.225|13.7|12.128|10.27|11.95|9.6|8.251|6.95|9.3|10.71|10.311|10.598|9.57|9.764|11.161|12.479|12.211|11.718|12|12.961|12.638|13.914|15.275|17.945|20.99|18.102|19.553|18.141|18.2501|19.195|19.079|19.72|23.93|24.47|28.28|26.4|29.865|25.65|27.74|27.39|32.2675|34.8|36.5|36.46|36.325|32.02|31.195|30.77|30.16|30.945|30.62|29.75|24.765|26.28|||||||||||||||||31.47|32.94|33.82||
2025-07-04 11:49:43|pink_usa_0784|KUBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||34|32.125|31.625|34.5|||22.5|25.438|21.031|17.188|14.313|12.563|8.75|11.75|11.8125|14.25|15.6563|19.4375|15.625|18.25|16.25|17.5|13.9375|17.5|17.875|15.25|13.55|16.875|15|12.33|12.65|11.6|16.95|18.94|21.52|22.08|25.35|24.32|27.4|27.76|30.7|39.33|49.07|45.7|40.57|41|49.74|38.55|38.81|37.22|33.89|38.74|35.2|28.54|23.57|37.56|41.41|42.63|44.18|39|39.96|45.91|54.5|43.29|40.82|42.86|49.4|42.98|47.63|52.9|61.97|86.41|68.15|83.95|70.64|66.96|71.36|76.25|81.03|80.52|78.235|81.5|61.85|73.985|72.65|76.9|79.56|78.29|86.01|92.72|90.345|86.95|77.925|82.84|70.95|73.855|71.21|78.3|70.44|67.6|82.6745|||||||||||||||||62.934|61.67|57.3||
2025-07-04 11:49:45|pink_usa_0785|NEXOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|22|23.55|||||||||||||||||13.715|13.53|18.3||
2025-07-04 11:49:47|pink_usa_0786|TOELY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.9375|13.5|15.45|14.6975|12.245|15.875|16.3125|13.6875|10.9763|12.6363|14.0625|11.325|11.75|10.64|11.6|12.76|10.39|13.54|14.41|15.23|17.36|17.53|18.95|15.49|12.67|15.92|15.405|18.43|22.8|23|24.77|35.225|34.6|46.545|49.045|47.58|43|35.145|35.055|33.945|45.13|52.115|54.05|52.48|65.8|||||||||||||||||78.2163|74.33|78.99||
2025-07-04 11:49:48|pink_usa_0787|ISUZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|3.32|4.8|3.588|4.95|6|6.7|8.324|8.798|8.58|8.504|9.258|11.3|10.454|10.34|11.68|12.304|16|11.78|12.872|12.076|12.266|13.823|13.01|14.64|13.412|11.07|11.32|10.02|11.87|11.8|11.76|13.39|12.21|13.12|15.95|16.13|13.58|14.5|14.16|14.715|11.09|10.415|11.9935|9.2|9.58|9.332|||||||||||||||||13.3|13.115|13.46||
2025-07-04 11:49:50|pink_usa_0788|SMTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|14|17.2|17.7|14.5|13|10.35|9.01|6.05|7.55|5.75|5.68|7.14|5.948|7.4879|9.325|8.7|8.7|9.125|9.66|10.55|10.05|12|13.7|14.9||||||||13.9|12.8|||7.85|11.15|12.55|12.82|12.15|12|11.162|13.24|14.825|13.075||10.014|12.225|12.508|||11.28|12.825|13.245||15.65|12.895|14.796|13|13.052|14.78|13.35|13.66|11.86|14.2|14.02|14.395|16.27|16.47|15.8|16.73|15.69|16.34|15.58|13.45|13.9|12.33|11.47|14|11.54|11.6|12.07|||||||||||||||||18.92|17.32|20.9||
2025-07-04 11:49:52|pink_usa_0789|SZHFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8628|||||||2.3||1.75||||||1.55|||||1.55|1.65|||2.13||2.13|2.0499||||||||3.2||||3.724|3.28|3.28|3.28|3.08|2.28|2.15|||||||||||||||||20.68|19.75|21.5||
2025-07-04 11:49:54|pink_usa_0790|NINOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|||12.3|8.275|7.55|7.05|||14.55|12.25|12.25|9.6||12.95|9.775|11.05|14.62|17.745|||||24.95||31.6|||32.6|10.9|10.001|14.57|16.9|18.498|21.8|19.529|16.095|19.55|22.425|22.4|21.5|22.707|26.95|27.45|27.72|27.95|22.96|26.65|17.32|19.06|17.94|15.285|14.53|13.6|13|12.755|12.34|13.43|15.21|13.92|14.83|14.685|15.165|15.425|16.509|20.23|19.9|16.27|18.415|15.73|15.75|13.99|12.41|13.725|10.63|9.88|7.87|||||||||||||||||11.775|10.79|9.75||
2025-07-04 11:49:56|pink_usa_0791|HOCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34.75|25.8|26.5|19.96|12.51|18.25|19.62|21.8|24.51|25.15|23.55|22.05|23.48|23.19|20.07|21.82|20.5|23.69|21.5|23.15|19.53|19.27|20.9|21.95|26.2|28.97|30.4|32.1|36.11|40.55|39.11|39.15|41.1|35.81|34.51|39.315|40.845|45.32|48.95|57.35|52|52.86|58.31|58.33|61.45|61.48|70.98|80.93|90.45|87.61|89.74|100.32|||||||||||||||||129.08|117.49|117.62||
2025-07-04 11:49:58|pink_usa_0792|ROHCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|31.75|33.4|32.44|34.08|30.84|30.27|30.43|34.06|28.38|25.27|23.55|25.19|18.2|17.02|14.18|18.45|19.37|17.97|21.69|26.16|27.53|29.69|31.89|31.93|35.68|27.66|26.82|20.533|20.49|23.91|27.67|33.205|38.22|38.5|51.5|52.94|47.085|42.72|34.52|32.755|29.4|35.75|41.99|33.06|34.46|32.71|||||||||||||||||9.305|9.95|10.765||
2025-07-04 11:49:59|pink_usa_0793|CHGCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992||5.2125|5.0417|5.1533|6.2475|5.9808|5.0317|5.8308|5.5517|5.2433|5.5767|6.185|6.4608|8.52|8.5833|9|8.6875||11.4375|11.0017|11.7642|14.5058|17.6675|23.2183|22.141|||||||||||||||||22|25.02|26.08||
2025-07-04 11:50:01|pink_usa_0794|NTDTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3744|||6.644|8.304||||8.1698|8.856|9.536|9.956||10.316|10.46|10.272|9.616||10.8|12.29|10.3|11.41|12.99|11.73|11.6|10.6|13.09|13.725|13.14|9.9|11.62|||||||||||||||||19.645|18.68|27.42||
2025-07-04 11:50:03|pink_usa_0795|SHMDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|35.75|42.75|41|43.1|44.75|49|51.7292|49.2|50.5|50.8|46|55.75|63.3|72.5|65.05|66.5|77.41|84.12|88.7|90.46|103.6799|120.6|131.33|142.7207|142.85|131.25|153.7|160.796|155|155|162.49|148|156.225|137.29|134.39|148.25|138.55|155|138|155.75|150|141.15|165.47|135.47|186.25|215.2|||||||||||||||||132.41|134.95|133.196||
2025-07-04 11:50:05|pink_usa_0796|SMNNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|15.91|14.72|17.25|14.62|15.5|13.32|13.475|14.49|14.15|15.13|14.54|15.695|15.265|14.21|16.29|13.41|18.2745|21.52|||||||||||||||||13.87|13.56|14.17||
2025-07-04 11:50:07|pink_usa_0797|OCPNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.7188|4.4375|4.3438|4|3.1875|4.075|3.425|3.5625|3.375|3.625|3.3375|4.035|3.875|4.85|6.125|5.275|4.825|4.35|4.8375|4.8625|5.65|5.025|5.025|6.5375|7.275||||8|9.1|10.125|10.0625|7.125|8.35|8.025|4.1125|3.2875|4.805|6.97|7.65|7.9|6.245|6.2425|7.045|6.9525|7.375|7.215|3.4125|3.9375|3.4925|4.6625|4.1875|5.505|7.59|7.3875|7.9825|8.025|7.4523|8.825|9.13|9.26|8.8525|8.89|10.0425|8.79|9.8725|8.325|8.625|8.755|9.305|8.6469|10.315|9.63|8.855|10.105|7.04|10.925|11.7|11.68|14.86|18.485|16.785|20.19|||||||||||||||||||||
2025-07-04 11:50:08|pink_usa_0798|WJRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9|41.75|40.48|40.78|38.34|44.17|39.92|44.14|42.91|43.11|44.02|41.17|42.18|46.884|48.21|57.17|59.74|64.55|65.04|58.22|61.5|56.2|61.865|64.93|70.12|72.91|69.82|69.98|72.41|67.17|70.75|75.4|78.18|84.1|91.43|73.75|68.48|50.58|||||||||||||||||18.83|19.785|21.58||
2025-07-04 11:50:10|pink_usa_0799|KAOOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|15.08|14.855|15.22|15.49|14.43|15.77|14.38|15.96|15.1801|||||||||||||||||8.66|8.6|9.14||
2025-07-04 11:50:12|pink_usa_0800|KAOCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.35|30||28.035|31.5|30.9|33.55|31.8|39.205|43.9|37.9|||||50||||50.85|||||||70|74.32|80.95|72.3|76.6565|72.75|81|76|||||||||||||||||38.65|44.96|41.346||
2025-07-04 11:50:14|pink_usa_0801|KOTMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.06|||||43.63||46.79|||53.93|62.51||69.5||||65.06|51.81|50.27|52.4525|38.94|42.2|48.63|||||||||||||||||12.99|12.81|12.21||
2025-07-04 11:50:16|pink_usa_0802|MTSFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76|68.398|73.92|72.59|73.99|71.54|75.215|70.97|56.87|53.45|||||||||||||||||25.18|26|28.7||
2025-07-04 11:50:18|pink_usa_0803|KAEPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.705||||9.03|7.4|8.25|7.3|4.48|4.62|||5.96|5.93||4.59|4.59|5.24|4.49||6.28|||4.53|||||6.8301|||||7.69|7.45|5.86|5.8|5.64|5.9801|5.55|4.91|||||||||||||||||6.35|5.8345|5.47||
2025-07-04 11:50:20|pink_usa_0804|UNICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6633|2.5633|2.762|2.9467|3.1104|3.3933|3.5587|3.8467|3.4267|3.8703|4.0067|3.5757|4.2533|3.715|4.04|4.4217|4.57|5.6|4.455|4.18|4.32|4.24|3.85|4.83|4.27|4.435|5.28|4.6701|5.305|5.645|6.27|6.485|6.33|6.45|6.14|5.81|6.43|6.732|7.41|8.68|||||||||||||||||4.2833|3.73|4.01||
2025-07-04 11:50:21|pink_usa_0805|UNCHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6515|8.7778|||||4.2389|4.3611|4.5556|1.8056|5.3722|5.5833|5.9389|6.4444|5.5278|6.5111|6.6889|6.1278|7.0889|6.4944|6.7333|7.4722|23.09|26.71|22.61|22.18|20.93|21.21|18.87|24.125|21.95|22.725|24.875|25.58|24.58|27.08||31.68||32.03|31.48|29.07|31.71|33.875|36.65|43.46|||||||||||||||||8.39|7.53|7.63||
2025-07-04 11:50:23|pink_usa_0806|MITUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.135||||||||13.21||13.21|11.13|11.31|11.12|11.32|9.96|11.75|||||||||||||||||11.23|12.21|10.96||
2025-07-04 11:50:25|pink_usa_0807|KMTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.175|2.925|3.575|3.45|3.35|3.65|3.6375|5.525|5.6875|||5.9125|6.9625|7.2375|7.4125|11.32|13.6375|16.8625|21.4875|18.475|18.1375||25.1375|30.4975|28.94|26.6225|||11.0875|10.27|14.5|17.9925|19.115|20.1225|17.99|20.23|27.25|31.15|29.7|26.14|24.19|30.34|24.44|20.8|22.15|25.05|28.94|22.51|21.31|20.745|21.75|22.75|22.82|20.78|21.22|16.575|16.44|15.35|16.585|21.89|22.62|24.05|23.95|27.06|33.11|36.97|32.705|27.15|26.63|25.195|22.28|21.1|23.4301|20.35|20.21|21.0156|||||||||||||||||27.07|29.95|30.4||
2025-07-04 11:50:27|pink_usa_0808|JGCCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|55.2|47.84|57|54.95|63.56|65.8|55.77|67.21|68.43|73.95|74.11|57.68|59.14|44.94|42.03|39.67|29.08|33.3|31.59|30.66|31.98|34.72|35.9|30.34|32.05|34.455|45.72|42.18|39.47|29.06|29.874|25.84|23.015|29.89|26.363|21.695|21.93|||||||||||||||||16.93|15.1|15.32||
2025-07-04 11:50:29|pink_usa_0809|NDEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.042|14|15.382|15.4995|18.9745|17.22|15.8505|20.7|29.25|26.03|19.65|20.125|21.2|20.25|22.98|25.22|29.28|31.53|27.91|26.14|22.7|23.2|25.98|26.4|31.95|38.15|30.72|35.96|26.66|32.494|34.11|35.365|42.01|40.035|44.18|48.265|41.53|39.78|38.105|26.845|27.015|21.96|22.87|28.67|24.2|27.155|30.24|||||||||||||||||15.89|19.69|18.18||
2025-07-04 11:50:31|pink_usa_0810|MHVYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.5|41|33.704|36.9|34.5|34|35.1|43.6|44.5|41|39.9|46.5|41.5|42.4|44.428|55.1|66.8|55.1|61.4|61.5|55|62.2|58.2|55.8|64|46.8|53.4|35.9|38.7|42.1|45|39.1|39.55|38.15|36.19|39.1|37.36|37.74|37.77|38.96|43.23|36.81|39.53|33|23.831|25.025|||||||||||||||||14.65|13.35|23.0521||
2025-07-04 11:50:33|pink_usa_0811|TRYIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.64|9.55|11.73|10.7|11.09|10.68|10.632|11.274|14.748|14.58|14.778|15.06|14.56|13.318|12.3|11.67|12.178|14.06|12.678|14.214|13.884|12.792|13.814|15.656|16.808|16.738|16.766|18.43|15.86|17.115|19.3|16.535|17.91|16.715|19|19.315|20.22|16.47|14.935|15.625|14.05|13.43|14.12|13.45|11.98|9.74|9.55|||||||||||||||||12.72|13.245|13.74||
2025-07-04 11:50:35|pink_usa_0812|ALPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|30.24|29.176|29.048|26.04|27.288|29.4|30.8|29.912|29.992|30.44|32.712|31.048|38.88|40.52|42.096|10.504|10.456|11.632|12.46|12.72|14.59|14.59|15.87|14.9|14.52|14.22|13.98|13.52|15.64|14.095|13.43|12.595|12.58|12.67|14.64|15.4|16.9|15.31|15.385|13.89|13.594|16.87|16.18|16.11|16.2|||||||||||||||||10.38|9.71|9.83||
2025-07-04 11:50:36|pink_usa_0813|KYKOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4||||13.4||12.26|13.15|15.7|17.5|14.6|17.75|15.25|15.35|14.8|17.88|17.9|17.55|20.65|21.3|18.28|19.76||19|18.32|18.64|23|21.5|25.6|||||||||||||||||16.05|12.316|15.8||
2025-07-04 11:50:38|pink_usa_0814|YATRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2333|16.15|||13.2267||13.6667|15.9333|15.2667|17.2566|16.5|15.7667|||||18.49|||20.1||20.95|||||19.18|20.06|20.46|23.98||21.68||||25.08||29.8575|24.52|25.01|22.11|17.181|16.302|16.063|20.54|25.751|||||||||||||||||10.7614|12.31|13.8||
2025-07-04 11:50:40|pink_usa_0815|SHCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|263.75|397.5|447.5|470|435|37.75|298.125|317.5|371.25|29.125|24.375|27.3125|36.4125|26.875|25.75|26.75|27|37.625|38.125|42|42.625|35.5|40.25|40.125|38.625|38.375|37|45.125|44.125|43.375|42.5|48.125|48.25|44.25|41.625|46.325|44|31.2|17.225|18.95|26.775|28.525|29.325|29.25|28.25|23.85|24.1|26.775|23.25|19.725|24.575|17.075|13.075|5.6875|4.975|8.725|12.3|10.2|8|7.85|6.95|7.775|6.35|5.025|3.4125|3.2|2.3525|3.945|3.3|3.225|4.115|7.325|9.225|8.2997|7.9|8.13|6.7|6.375|3.945|3.025|2.18|2.57|3.79|3.29|2.64|2.92|||||||||||||||||1.44|1.6|1.262||
2025-07-04 11:50:42|pink_usa_0816|TEPCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.445|13.445|9.83|9.83||9.85|9.85|||||||||||||||||7.7752|7.7752|6.37||
2025-07-04 11:50:44|pink_usa_0817|ESALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|33.1|36.65|36.2|38.75|32.86|36.04|34.31|36.24|37.99|41.97|36.8|40.56|40.49|45.56|41.27|44.29|40.11|41|39.36|38.6|41.2|41.5205|35.79|52.26|65.7675|63.15|66.572|61.7|62.47|58.98|58.785|56.195|52.68|51.94|56.095|53.13|71.45|87.9|89.55|82.54|59.81|50.96|74.32|72.85|71.775|88.8|||||||||||||||||||||
2025-07-04 11:50:46|pink_usa_0818|MAHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|11.65|13.75|12.75|||11.87|11.04|9.57|8.62|9.15|9.53|12.15|12.04|||||11.98||14.94||||||18.03||||||||||20.04|21.06|18.71|21.39|23.26|21.08|21.47|23.735|18.89|19.93|18.77|||||||||||||||||15.9|14.0775|14.95||
2025-07-04 11:50:47|pink_usa_0819|TRUMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.375|50|55.5|54.5|45.575|49.72|53.75|52.5|55.71|52.25|48.5|||44.975||||||43.08|9.8411|12.35|12.5|13.275|11.645|13.275|15.285|16.825|20.675|20.985|19.73|17.5|20.365|19.1|22.82|25.32|29.09|27.05|27.92|31|28.54|29.49|34.87|31.62|38.87|39.84|||||||||||||||||20.39|17.76|18.35||
2025-07-04 11:50:49|pink_usa_0820|AHKSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.6|12.7|12.6|||||7.05|5.45|7.55||4.5|||6.2306||10.5|||8.45|10.1|9.9|9.26|11.1|13.45||||13.94|12.95|14.43|13.84|10.99|11.8|8.97|7.782|6.44|9.63|9.864|9.572|10.4|10.902|9.822|11.89|13.5|13.3|12.65|12.14|12.636|10.65|10.69|11.28|12.02|13.6|14.46|15.91|14.24|14.77|15.88|17.33|20.16|18.69|15.57|12.14|11.4|13.28|16.884|18.04|19.53|19.105|23.02|24.855|24.9|26.99|28.8|21.22|20.52|21.315|17.96|22.13|16.32|15.285|16.88|||||||||||||||||14.21|13.6|14.07||
2025-07-04 11:50:51|pink_usa_0821|SHWDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.78|35.45|47.13|37.9|44.28|42.09|37.73|28.39|24.32||22.61|23.06|19.72|||||||||||||||||27.64|22.65|21.5||
2025-07-04 11:50:53|pink_usa_0822|OMRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|15.2|17.45|16.86|21.18|21|21.03|23.55|26.61|25.11|22.97|20.88|21.92|20.52|19.78|21.91|23.39|30.29|32.34|41.51|42.7193|37.57|42.355|46.48|42.88|46.17|37.585|37.18|26.84|31.91|33.65|38.2|43.005|41.595|50.3|61.44|59.12|52.91|44.26|44.075|44.73|47.535|47.445|60.17|55.56|63.6336|73.775|||||||||||||||||31.77|30.09|25.85||
2025-07-04 11:50:55|pink_usa_0823|NPSKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|15.75|16||11|10.4|8.025|7.35|7.45|8.95|6.5|4.61|5.65|5.552|6.15|8.33|8.25|9.5|9.85|||10.8604||13.02|14.8||||18.4|20.55|16.05|19.54|17.78|18.572|13.96|7.56|6.198|9.55|13.53|12.73|14.496|14.46|12.32|16.934|19.03|18.83|14.53|12.6|15.85|12.64|13.04|11.54|14.72|18.65|18.76|23.512|21.86|24.421|27.08|25.16|27.24|32.52|25.19|23.324|18.68|17.52|19.396|22.29|29.1375|24.13|23.921|30.39|29.955|22.902|22.28|18.738|18.86|16.16|15.78|19.8|16.17|15.78|15.1056|||||||||||||||||8.64|8.465|8.98||
2025-07-04 11:50:57|pink_usa_0824|NJDCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6094|1.9703|2.3984|1.8281|2.0063|1.6563|1.875|2.4578|2.9562|3.0063|3.125|3.0275|3.6763|3.7062|3.4688|3.675|4.5925|4.7775|4.7575|4.5575|4.5975|4.24|3.855|4.19|4.485|3.9625|4.5225|4.1625|2.9525|2.7425|3.4275|4.3975|5.2825|6.04|5.44|5.4125|6.3801|5.81|5.575|5.4925|5.27|5.865|5.195|4.975|4.0325|3.5325|4.2075|5.18|5.9525|7.5025|7.175|8.005|8.155|8.625|9.115|10.26|10.055|7.81|9.59|11.3|11.475|11.66|11.76|14.23|17.735|20|19.58|18|15.47|15.225|15.8475|16.32|19.14|14.62|15.05|21.5|||||||||||||||||4.57|4.46|4.83||
2025-07-04 11:50:59|pink_usa_0825|OLCLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.33||||||8.17|9.9||13.125|12.96||11.995|14|13.43|11.79|11.06|11.34|12.86|14.58|16.53|19.29|20.51|21.15|19.07|21.53|24.59|28|28.11|21.78|30|26.03|||||||||||||||||23.64|20.57|22.24||
2025-07-04 11:51:01|pink_usa_0826|TMICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.14|251.26|100|156.88|108.76|88.14|49.2|15.221|26.77|22.03|28.25|24.2|21.27|18.9|15.89|17.71|24.25|30.011|35.5|43.201|53.321|43.221|33.46|35.49|34.98|30.94|36.96|28.4499|29.89|28.17|30.88|41.3|38.6|34.15|35.35|32.65|26.65|22.56|31.36|38.7|36.05|35|30.8|26.6|30.78|32.16|30.25|30.59|30.45|28.36|27.11|28.23|25.5|28.71|32|34.15|39.3|33.47|31.1355|32.86|31.08|32.29|36.35|34.9|39.97|33.6|35.85|35.68|36.1|42.63|49.78|46.5|56.51|57.07|56.05|59.61|57.57|47.3|44.86|47.69|54.84|52.7|55.0148|62.82|||||||||||||||||53.446|73.531|76.69||
2025-07-04 11:51:03|pink_usa_0827|STBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|18.75|18.79|17.87|18.05|20.575|20.42|20.1|21.44|23.435|20.44|21.03|20.94|24.03|23.15|21.49|23.08|22.61|19.78|20.755|22.32|20.83|21.3|22.005|19|20.155|18.34|||||||||||||||||16.87|16.2636|16.2||
2025-07-04 11:51:05|pink_usa_0828|FJTNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|8.52|8.44|7.54|7.26|6.77|6.3|6.7|6.065|4.54|4.935|||||||||||||||||5.95|8.44|10.17||
2025-07-04 11:51:07|pink_usa_0829|SEKEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.75|7.275|6.75|5.95|6.7|6.95|6.525|5.4|6.725||||3|3.525|3.695|3.555|4.12|3.455|3.21|4.115|4.015|3.985|3.46|3.205|3.375|2.665|1.75|1.425|2.485|3.215|3.365|5.7095|7.1045|8.575|12.74|10.95|9.37|9.315|7.88|7.71|7.94|8.505|9.34|10.09|11.3|10.45|12.78|12.1|9.5|8.73|8.67|8.43|7.525|7.26|6.53|7.455|7.52|5.745|5.71|||||||||||||||||8.89|8.42|6.46||
2025-07-04 11:51:09|pink_usa_0830|IDKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.975|||8|8.95|9.05|9.5|||13.51||||||10.42|11.19||||10.75|10.51|||8.92|9.45||||9.85|9.1||15.99||12.18|16.93|18.8|17|24.63||19.05|19.05|13.17|14.31|12.657|12.02|10.25|||||||||||||||||13.03|13.5|12.08||
2025-07-04 11:51:10|pink_usa_0831|JPXGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.895|7.92|7.71|6.715|7.94|7.485|6.865|8.13|8.48|9.16|8.57|9.52|8.65|8.91|8.89|7.89|7.63|8.642|8.38|10.76|12.675|||||||||||||||||11.99|10.6|11||
2025-07-04 11:51:12|pink_usa_0832|OSCUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|4.2|4.7|5.25|5.65|5|4.9715|4.9|5.513|4.6|5.1|5.5|5.7813|5.7|4.575|3.99|7.544|9.73|7.978|14.18|11.595|11.86|12.16|13.21|12.21|15.14|15.3|||||14.8||14.68|16.92|16.8|16.89||18.11|19.09|17.19|16.55|15.28|16.59||18.397|26.38|||||||||||||||||12.91|11.5|11.1||
2025-07-04 11:51:14|pink_usa_0833|ZNKKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.85|15.9337|14.04|11.38|12.72|12.478|13.08|12.97|12.2001|12.25|12.42|||||||||||||||||8.8346|9.3421|8.92||
2025-07-04 11:51:15|pink_usa_0834|HKUOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.65||32.65|32.65|32.65|31.19|31.19|25.07|25.5|||||||||||||||||15.78|14.35|15.32||
2025-07-04 11:51:17|pink_usa_0835|NCBDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|26.033|28|30.25|||||||||||||||||10.54|16.82|15.82||
2025-07-04 11:51:18|pink_usa_0836|SMMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|6.72|6.6875|7.8|7.695|7.52|7.7865|7.68|5.905|5.46|5.3675|5.1338|6.49|7.09|6.93|6.005|8.6175|10.34|12.005|9.7|8.01|7.04|7.44|6.49|6.69|7.9275|6.09|6.92|7.65|||||||||||||||||6.11|5.45|5.69||
2025-07-04 11:51:20|pink_usa_0837|AJINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|12.475|11.3|||10.2|11.15|11.35|8.6|10.025|11.0628|10.05|10.1|10.05|9.3453|10.8|11|11|11.075|11.125|12|11.875|10.1|9.8|10.075||||12.65|11.875|12.93|11.075|11.575|9.7|9.161|9.875|6.85|||9.492||9.1||||10.999||11.75|11.9|13.425|14.821|14.14|12.64|13.81|13.19|14.35|15.08|14.58|16.44|18.922|18.93|21.78|20.79|23.01|24.37|22.65|22.65|19.73|19.625|21.05|19.585|18.21|18.46|19.1775|17.11|16.9|15|16.87|17.77|16.4725|18.088|17.08|18.75|||||||||||||||||20.96|20.04|24.886||
2025-07-04 11:51:22|pink_usa_0838|JTEKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.34|46.62|46|44.94|47.48|47.99|47.84|54.24|42.61|55.25|41.45|39.47|43.67|47.6|50.47|48.13||||45.23|||36.76|39.9|32.58|37.5|29.3835|25|23.06|||||||||||||||||19.1|22.375|24||
2025-07-04 11:51:24|pink_usa_0839|EPWDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.62|26.53|24.02|20.67|22.89||||||||27|27|27|22.42|22.42|18.21|14.87|||||||||||||||||15.17|15.17|15.17||
2025-07-04 11:51:26|pink_usa_0840|EBCOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375||||||||16.0625|16|||7.0625|9.8438|10.625|11.1875|10.6875|||11.325|9.975|||13.59||||||11.15|9.2125|7.2875||||4.9375|8.2875||||12.3375||||||8.9675|9.4525|9.9525|||10.825|13.3|||16.955|15.425|14.32|11.4625|10.3|11.5266||11.8675|9.6725|12.6775|12.8125||15.47|14.84||21.14|18.87|17.35|16.552|12.22|14.52|12.36|11.3|15.49|11.84|11.9701|12.75|||||||||||||||||7.45|8.23|7.94||
2025-07-04 11:51:28|pink_usa_0841|JSGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.69||46.65|49.22|50.54|37.45|42.1|35.72|42.7|42.3|42.97|44.24|41.79|50.87|57.47|50.17|43.97|41.34|47.5|38.005|39.17|47.44|41.5|35.76|42.62|45.65|49.645|48.64|51.19|51.14|49.3|45.32|38.05|26.323|27.53|25.3|32.74|36.45|33.71|29.02|34.63|||||||||||||||||22.74|22.2575|21.63||
2025-07-04 11:51:30|pink_usa_0842|KNBWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.975|11.7|10.5|10.738|12|12.8|11.5|10.5|8.725|10|8.4|7.6|8.638|9.375|8.15|10.375|11.663|10.6|12.475|10.8125|11.425|12.95|10.65|9.525|9.6|9.45|8.075|7.3|6.551|7.901|6.8|6.25|7.459|7.21|7.1|8.05|9.25|9.46|9.1|9.29|9.95|9.65|9.83|10.72|13.13|16.03|||15.55|15.1|12.9|15.1|16.06|16.74|14.7|10.95|9.73|12.09|14.5|15.94|14.01|14.07|13.8|13.93|14.05|13.95|12.9|11.64|12.16|11.29|12.45|12.35|13.46|16.35|14.62|15.55|13.36|13.966|13.44|12.42|13.14|14.1|14.24|13.665|13|16.775|17.04|16.5|17.18|21.085|22.47|23.615|26.15|28.4|23.13|24.285|23.43|21.48|19.88|22.475|20.235|20.56|19.99|||||||||||||||||14.04|13.535|14.48||
2025-07-04 11:51:32|pink_usa_0843|TKFOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|11.32|12.51|13.66|13.66|7.99|||||||||||||||||12.73|12.73|12.73||
2025-07-04 11:51:34|pink_usa_0844|TTUUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.55|4.3|4.095|||||||||||||||||6.92|6.15|7.28||
2025-07-04 11:51:36|pink_usa_0845|ATEYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|32.24|34.62|27.2|25|22.56|17.6|32.1|34.82|37.84|31.56|32.44|37.34|42.48|37.76|40.68|46.74|56.02|51.24|48.24|51.71|47.16|43.22|37.25|27.33|22.19|24.69|21.28|13.24|14.09|17.5|24.8|22.88|24.71|22.04|20.12|20.61|21.254|17.85|12.97|10.02|14.2|15.32|14.84|13.23|13.25|16.2526|12.29|12.75|10.74|11.19|11.43|11.85|12.94|11.64|8.65|9.24|9|10.711|14.1|13.65|17.34|17.46|17.172|20.12|20.61|23.23|22.805|19.36|24.5|25.1|38.6|49.9|51.865|50.2|47.63|||||||||||||||||55.31|55.78|50.33||
2025-07-04 11:51:38|pink_usa_0846|BSEFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.62|36.17|31.01|32.15|26.22|25.52|25.48|31.01|21.7|22.975|26.435|30.1|33.8|||37.08|37|31.52||28.25|26.84|25.71|27.01|25.29|30.29|24.76|||||||||||||||||||||
2025-07-04 11:51:39|pink_usa_0847|TINLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|||18.5||20.5|22.0565||22.0565|||||26.75|26.85|24.75|21|19.225|17.975|15.745|13.275|8.75|12.85|16.61|15.515|14.27|14.47|15.545|19.35|23.12|22.105|18.525|14.75|17.09|15.3|11.15|10.915|11.64|12.305|10.81|10.905|11.7625|11.415|12.285|13.608|17.085|18.545|15.93|17.875|16.055|17.39|18.17|18.67|19.426|18.89|20.27|21.21|19.9812|19.73|20.32|17.35|16.79|16.16|18.11|19.28|16.28|16.68|15.98|||||||||||||||||8.328|8.5|7.885||
2025-07-04 11:51:41|pink_usa_0848|SGAMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.92|3.19|3.08|3|3.04|3.68|4.16|5.62|4.77|5.45|4.74|4.89|4.39|5.2|4.1|4.6|6.17|5.8|6.7|5.68|4.68|4.77|3.53|3.81|3.65|2.41|2.79|2.56|3.089|3.42|3.77|3.7|3.156|3.556|2.94|3.59|4.335|3.965|3.47|2.91|3.0195|3.41|3.51|3.615|3.12|2.9|||||||||||||||||4.21|4.89|4.38||
2025-07-04 11:51:43|pink_usa_0849|MKTAY|price_second_month|0|10.9678|13.7099|12.5754|11.2516|10.5896|11.5351|10.4005|11.1903|9.8152|10.3135|12.0669|12.3075|17|16.3815|18.8738|18.7536|19.8708|25.2511|24.4947|35.1177|34.7566|29.7547|29.4967||32.505|37.0085||47.2533|43.125|38.5|27.375|35.125|7.5|7.375|6.1875|8|7.375|7.125|7.0625|7.1875|7.9375|8.5625|7.375|9.375|10.4375|10.1875|8.625|7.8125|7.8125|7.875|7.3125|7.625|7.875|7.125|6.625|6.9375|7.5|6.844|5.75|5.75|5.2188|5.625|5.5938|4.9375|5.3438|6.0625|4.625|4.125|4.5313|3.875|3.875|3.1875|3.075|3.075|2.925|3|3.3745|3.035|3.6|3.37|3.825|4.4|4.53|6|7.06|7.455|7.78|9.67|9.815|9.88|12.35|14.492|15.68|14.58|14.44|18.24|20.995|19.38|22.345|17.845|21.235|12.975|9.795|9.7|11.24|14.14|16.78|15.9745|13.63|14.2725|18.145|21.14|21.155|20.73|17.42|20.85|16.89|17.125|21.245|22.752|27.14|26.325|24.97|27.9|27.4|28.035|25.04|23.85|27.065|28.32|28.5305|29.925|32.19|35.425|34.355|34.7125|37.72|40.43|41.992|47.26|44.72|45.34|39.05|35.675|34.78|29.26|33.3055|33.99|33.895|46.41|||||||||||||||||31.39|32.64|30.7625||
2025-07-04 11:51:45|pink_usa_0850|KNCAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.982||22.6|17.24|21.698|18.27|16.76|13.63|15.1|16.93|14.05|15.3|14.3|15.25|14.37|16.47|19.48|20.27|17.27|22.25|22.79|20.67|25.24|21.94|20.859|16.55|17.135|17.76|19|19.04|15.76|15.96|19.0675|18.34|18.26|20.28|18.67|19.06|17.99|13.47|13.51|11.13|7.45|6.32|||||||||||||||||9.19|6.46|5.8455||
2025-07-04 11:51:47|pink_usa_0851|MNBEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|7.81|9.23|9.54|11.05|11.02|9.67|12.17|12.15|9.72|7.91|8.81|9.52|7.92|7.32|7.31|6.74|7.35|8.8|13.85|17.33|20.33|25.77|24.785|31.07|36.6|26.84|23.9|14.23|15.88|18.8|20.5|24.8|31.77|33.2|40.85|46.18|36.63|35.95|30.58|32.75|29.35|30.11|39.6|36.41|34.185|34.67|||||||||||||||||||||
2025-07-04 11:51:49|pink_usa_0852|YKLTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.98|26.31|||||23.23|||||||||||37.6|33.22|29.73|28.67|27.831|23.19|28.84|27.85|||||||||||||||||9.84|10.23|11.279||
2025-07-04 11:51:51|pink_usa_0853|THKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|7.65|9.41|7.7|9.83|9.65|8.11|10.25|12.65|12.2|10.16|9.83|10.84|9.7|8.03|8.45|9.34|11.1|9.99|11.93|11.21|10.88|11.81|12.15|12.08|11.832|8.47|9.48|8.63|9.35|9.72|11.075|12.825|13.78|16.63|18.76|22.51|17.56|13.28|11.125|12.625|10.095|11.07|14.277|11.465|13.87|11.55|||||||||||||||||12|12.67|13.54||
2025-07-04 11:51:52|pink_usa_0854|FELTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5734|3.4125||||||4.8484||||6.1109||5.4359||5.5703|||4.905|5.2859||7.0359|6.8031|6.7906|9.2531|9.6484|8.9891|10.1|7.9|7.95|8.43|7.0975|7.6|7.085|6.51|7.55|||||||||||||||||13.64|10.85|10.97||
2025-07-04 11:51:54|pink_usa_0855|KYSEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32||||11.25||||||||||||11.25||12.73|11.615|9.55|9.64|7.17|8.46|8.46|||||||||||||||||10.05|10.05|8.475||
2025-07-04 11:51:56|pink_usa_0856|RNECY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16|4.9|5.24|4.51|3.37|3.11|3.38|1.44|2.07|2.07|1.43|2.35|1.9655|2.872|3.565|3.8|3.859|3.35|3.79|3.88|2.6535||2.91||2.92|3.59|4.31|4.03|4.92|6.43|5.63|5.01|3.78|2.3|3.12|2.07|2.93|3.27|3.23|2.647|3.225|||||||||||||||||6.53|8.32|6.06||
2025-07-04 11:51:58|pink_usa_0857|TOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05||||||||||||||||||||||||||||12.4|12.4|12.4|12.4|14.511|14.511|14.511|||||||||||||||||12.4|13.55|13.55||
2025-07-04 11:51:59|pink_usa_0858|TKGSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|9.255|9.925|11.0625|11.125|11.5225|11.01|11.2125|10.305|11.2875|10.915|11.515|11.8725|13.6062|12.425|12.1062|14.2813|13.3938|12.475|12.3688|14.125|14.1188|13.5813|15.25|13.6531|13.5062|12.0313|11.8438|10.05|10.6719|11.0687|11.3844|12.9437|13.1937|11.46|12.64|13.8|11.78|12.745|14.1|12.16|12.27|12.32|10.03|11.95|10.83|||||||||||||||||14.83|15.13|17.469||
2025-07-04 11:52:01|pink_usa_0859|TSUKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19||25.45||22.275|20.458|20.936|18.7|21|23.42|20.89|23|24.88|24.5|23.6|23.6|32.245|30|29.475|32.005|30.357|29.5|35.5|33.9|33.305|31.9|36.04|35.751|36.505|40.5|33.567|34.191|39|37.5|40.307|39.3405|33.841|34.453|34.2435|37.4045|40.985|39.18|41.83|36.45|41.07|58.98|||||||||||||||||66.36|56.99|68.76||
2025-07-04 11:52:03|pink_usa_0860|KNAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.53|45.53|41.86|41.86|41.08|35.44|36.3|||||||||||||||||61.77|61.77|135.23||
2025-07-04 11:52:05|pink_usa_0861|KNMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|21.76|15.05|22.16|26.14|26.8|21.88|22.66|21.6|22.22|19.77|22.1|20.02|24.23|25.14|25.74|28.87|27.85|23.34|23.61|30.79|32|37.22|29.44|22.83|13.86|18.33|19.6|16.58|18.05|17.783|16.2|18.63|19.46|20.67|34.44|27.77|25.54|21.71|23.82|23.7|18.92|25.11|22.55|24.69|24.06|23.3624|23.49|18.8|19.64|18.73|19.95|23.12|25.23|37.51|36.39|34.6939|40.945|48.5|52.55|53.15|53.67|49.69|43.25|42.95|41.4|44.61|43.4|43.85|39.44|35.2|36.2|||||||||||||||||||||
2025-07-04 11:52:07|pink_usa_0862|MIXIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45||37.84|36.43||||||42.04|34.53|24.35|23.06|23.85|18.86|19.35|19.4725|17.44|15.62|19.4|||||||||||||||||16.92|24.044|24.2018||
2025-07-04 11:52:08|pink_usa_0863|STAEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7969||||||23.56|24.13|20.46|19.85|22.53|21|||||||||||35|35|35|26.41|26.41|23.52|24.67|||||||||||||||||16.99|16.99|16.99||
2025-07-04 11:52:10|pink_usa_0864|CCOJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.75|9.18|9.2||8.7|||||||||8.56|8.53|6.81|||10.067|||14.77||13.85||15.4|17.4|18.042|18.85|21.79|14.23|14.35|13.71|11.88|10.54|12.09|12.71|8.4025|8|||||||||||||||||7.27|7.52|8.22||
2025-07-04 11:52:12|pink_usa_0865|SQNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.2||22.1|20.25|18.25|20.25|19.3|17.95|16.29|22.67||19.28|15.36||13.72|11.3|12.668|14.96|17.11|23.4|14.45|22.66||21.03|21.71|23.77|23.95|23.5|30.57|30.5799|25.96|29.22|31.755|35.815|45.7|41.09|48.13|47.56|30.93|29|33.82|40.75|48.4|42.055|46.26|66.68|||||||||||||||||38.6|45.44|63.62||
2025-07-04 11:52:13|pink_usa_0866|NRILY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0689|6.4738|5.916|6.095|6.3843|5.241|5.6198|6.3898|5.4683|6.3375|5.8361|6.5207|5.8333|5.9174|5.3636|6.3017|7.7479|8.9366|9.1377|9.4559|9.2287|8.7273||9.6501|10.8595|10.9862|12.2909|10.4485|11.0909||9.7576|11.2533|12.5733|13|15.1333|14.5733|16.9867|15.76||12.8267|14.5733|19.72|21.75|23.819|24.75|27.5|||||||||||||||||30.577|32.54|38.43||
2025-07-04 11:52:15|pink_usa_0867|NGKSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|9.4|9.3|||10.96||11.44|12.63|13.8|13.44||9.73|10.1|9.0085|9.74|8.97|6.57|8.629|||||||||||||||||15.4494|14.62|17.2||
2025-07-04 11:52:17|pink_usa_0868|CSIOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.93||72.5||||||79.44|||64.44|57.68|73.6|74.23|78.35|90.73|88.5|113.65|113.51|131.29|174.61|146.8|176.045|184.37|183.25|211.72|181.11|156.26|139.11|131.184|136.02|156.46|141.75|147.7|143.835|152.92|161.285|139.785|138.51|115.42|136.26|189.255|178.2|176|152.2|||||||||||||||||70.45|84.1047|72.56||
2025-07-04 11:52:18|pink_usa_0869|DCMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|136.5|214|128|136.5|127|93|101|67|71|52|26.2|22.01|19.75|20.17|21.73|26.83|21.88|21.8|18.63|19.09|17.36|17.03|15.13|16.78|16.09|14.81|16.13|15.18|15.22|18.41|17.17|14.86|15.37|15.46|15.87|15.24|16.13|15.37|15.07|15.07|14.64|15.46|15.25|16.87|16.35|18.43|17.99|17.8|17.62|17.22|15.85|17.25|14.14|15.41|16|16.43|16.06|16.45|16.42|17.25|15.8|17.83|18.46|21.01|19.68|23.18|24.89|25.69|22.86|23.76|24.67|23.08|25.6|25.54|25.69|25.625|22.84|23.58|23.255|25.27|27.58|26.85|27.6|29.63|||||||||||||||||||||
2025-07-04 11:52:20|pink_usa_0870|NTDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1590|1471.4039|1550||||1676|1646||1830||1732|1720.1241|1585|1685.25|1464.3053||1572.5|||16.125|16.15|17.2105||17.05|17.88|19.5|19.46|22.5|23.9|25.2|23.15|23.7|24.49|23.15|25.25|24.75|25.1|25.7|23.4|23.1|22.4|24.43|27.63|27.705|18.1|28.54|||||||||||||||||||||
2025-07-04 11:52:21|pink_usa_0871|TOTDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.75||6.55|||15.25|17.3|17|19.4|19.8|17.69|17.78|16.2|15.75|17.8|17.1||||21.1|17.2|16.45|14.19|16.05|15.64|14.82|12.072|8.39|11.4|13.41|11.25|13.34|13.04|12.6|13.374|16.46|14.538|15.684|16|15.42|13.634|15.236|13.76|17.67|20.88|24.6|29.37|28.3|25.29|24.24|23.89|26.59|33.54|32.35|34.4|28.38|35.72|37.95|40|37.66|37.778|38.09|56|52.4|51.62|41.479|38.29|37.99|37.37|39.15|42.91|44.49|38.825|43.3904|||||||||||||||||26.84|26.09|25.54||
2025-07-04 11:52:23|pink_usa_0872|DIFTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|27.11|31.34|28.28|27.94|27.85|26.81|25.92|33.44|36.79|37.04|38.28|35.13|39.05|44.55|46.38|41.64|41.3|37.155|33.14|36.9425|32.41|32.245|31.32|26.02|25.845|21.92|||||||||||||||||28.495|26.195|28.03||
2025-07-04 11:52:25|pink_usa_0873|DITTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.62|122.5|130.08|125.6|124.5|93.9734|85.6|||||||||||||||||111.705|98.44|117.81||
2025-07-04 11:52:27|pink_usa_0874|OJIPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||41.6|42|4.7|||49.5|42.5||47.1|48.9|37|32.05|30.9|32.6||41.01|46.74|48.05|42.3||35.8|41.92|45.44|45.49||38.56||38.45|||51.0725|||66.95|66.72|64.72|58.75|56.547|59.44|53.59|57.85|55.04|50.5|44.49|||||||||||||||||41.35|41.985|46.235||
2025-07-04 11:52:28|pink_usa_0875|CYAGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|19.9||23.76|25.5|26.995|29.32|27.05|30.03|30.46|37.57||54.33|51.92|45.215|29.27|40.41||32.04|34.67|40.76|51.68|||||||||||||||||6.55|7.51|8.0801||
2025-07-04 11:52:30|pink_usa_0876|SSDOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|12.875|14.5|12.562|12.375|9.625|9.7|9.45|9.85|8.9|12.7|13.5|11.75|11.75|10.6|10.35|11.06|11.95|11.4|13.05|13.4|13.75|12.1|14.1|15.5|16.95||||22.05|21.5|20.3|24.53|22.01|24.8|22.21|19.13|14.69|17.33|16.89|18.56|21.52|20.32|22|20.73|20.27|17.15|18.45|17.78|17.26|15.3|14.59|14.1|13.36|14.591|16.13|17.19|16.87|17.08|19.7|14.84|16.68|18.3|20.33|22.27|21.62|26.26|26.05|26.2|25.5|33.64|42.02|48.39|59.16|76.23|69.775|66.09|65.59|76.126|81.6|72.45|59.48|63.41|53.705|||||||||||||||||18.14|18.25|16.05||
2025-07-04 11:52:32|pink_usa_0877|JSCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|17.15|21.88|19.74||17.66|||16.85|18.4|20.44|20.51|18.07|18.71|16.81|17.01|16.83|18.04|18.21|18.1|15.78|15.821|13.805|14.525|14.23|14.75|17.11|17.33|18.89|19.62|23.93|19.96|19.45|15.26|16.55|14.09|16.03|18.55|19.56|19.07|21.56|||||||||||||||||||||
2025-07-04 11:52:33|pink_usa_0878|OPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4713|5.3337|5.6025|5.7557|6.69|7.103|8.4633|10.67|11.75|14.51|8.72|7.615|7.385|6.92|6.65|7.57|9.65|8.0787|8.49|7.98|6.94|5.95|6.2399|7.38|7.215|8.849|10.13|||||||||||||||||3.8|3.58|3.59||
2025-07-04 11:52:35|pink_usa_0879|YAMCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.25|12.8|10.3|12|13.6|10.53||12.45|10.9|11.19|8.91|9.56|8.3|9.92|9.19|9.17|10.64|12.23|15.25|13.899|15.67|14.42|13.91|17.26|20.33|22.2|25.41|28.12|30|31.86|30.57|25.63|32.15|34.13|36.889|44.06|52.54|48.6|42.5|49.03|46.52|42.99|55.5|47.92|48.8|46.8|||||||||||||||||7.3|7.22|6.895||
2025-07-04 11:52:37|pink_usa_0880|YOKEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.36||18.94|21.57|||32.21|34.96|30.9|37.96|41.132|36.36|40.3|35.75|39.58|38.17|36.09|35.132|33.674|28.12|31.67|||||||||||||||||43.82|36.42|48.175||
2025-07-04 11:52:38|pink_usa_0881|KSANF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25||||||||||||||10.7601||13.15||||15.68|||||15.16|||||||||||20.88|21.73||18.06|19.11|19.51|19.51|19.51|19.51|22.6152|||||||||||||||||17.55|17.55|14.65||
2025-07-04 11:52:40|pink_usa_0882|ITTOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.785|5.3775|5.5375|4.91|4.9125|5.915|5.47|5.0725|5.035|5.24|6.215|6.6225||7.705|9.07|10.4565|19.45|9.22|10.895|9.46|11.53|12.62|13.525|12.9|15.16|15.46|18.83|||||||||||||||||||||
2025-07-04 11:52:42|pink_usa_0883|GREZF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|32|32.35|30.15|18.39||16.68|12.5|9.35|8.55|9.09|||8.05||5.95||||||||||||6.42|5.35|5.02|4.3|4.3|4.1|4.1|4.1|4.1|3.5|4.4|||||||||||||||||6.2|6.2|6.2||
2025-07-04 11:52:43|pink_usa_0884|SKSUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.93|64.7||55.42|60.05|||||||||||||102.75|102.75|102.75|102.75|75.09|65.005|80.05|||||||||||||||||81.5|86.96|85.7904||
2025-07-04 11:52:45|pink_usa_0885|DACHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.8|8.65|8.7|9.52|9.52|9.52|||||||||||||||||8.52|8.52|8.52||
2025-07-04 11:52:47|pink_usa_0886|IHICY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6813|11.4812|12.4688|11.5938|11.6563|7.6625|6.5875|4.2325|5.9063||6.5938|||8.2937|7.82|8.78|9.25|8.39|7.63|6.44|5.67|4.6825|5.91|6.3|3|3.6|||||||||||||||||12.728|14.5055|24.2||
2025-07-04 11:52:48|pink_usa_0887|SNPHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9333|13.5|12.32|15.16|14.3333|15.3733|14.5533|16.0533|16.0267|15.28|18.3333|19.734|18.96|21.2467|14.5|15.2|15.89|15.42|14.49|12.54|12.365|14.51|13.39|15.56|15.27|15.95|17.025|15.23|16.35|15.535|14.75|17.4|18.815|16.26|18.235|19.13|||||||||||||||||10.61|9.255|10.9975||
2025-07-04 11:52:50|pink_usa_0888|DSCSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5803|23.53|30.49|33.57|35.55|49.14|47.08|37.3|35.455|29.61|29.71|29.31|35.2|43.12|41.35|46.8|48.11|||||||||||||||||27.26|25.26|22.4||
2025-07-04 11:52:52|pink_usa_0889|KSRYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.22|31.56|38.39|41.52|36.97|32.15|32.85|31.62|34.9|31.77|24.47|25.895|22.2375|||||||||||||||||8.872|8.45|7.865||
2025-07-04 11:52:54|pink_usa_0890|SOHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.515|4.5175|4.7|5.18||||5.7775||6.2775|6.9725|7.7625|8.225||5.81||6.105||7.2125|||||||||8.74|7.81|8.3|7.08|6.12|5.71|5.8|||||||||||||||||5.3|4.925|5.017||
2025-07-04 11:52:56|pink_usa_0891|JPSWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.875|||||||||31.75||||||18.485|14.94|13.825|18.915|12.8875|13.9375|14.2125|14.65|16.47|12.7125|13.37|12.25|9.4|10.5125|8.8775|10.2|11.5125|8.4625|9.375|8.5375|10.4||8.45||7.11|9.97|15.54|15.48||11.9||9.2262|7.39|7.96|10.38|7.845|6.06|7.091|||||||||||||||||19.55|16.9|24.16||
2025-07-04 11:52:58|pink_usa_0892|MTHRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.29|||||||||||||||||4.8|5.88|6.99||
2025-07-04 11:52:59|pink_usa_0893|HPHTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.425||10.2|11.225|11.925|14.4|||||21.17||17.625|17.6|18.225|17.275|19.8|16.85|16.295|19.9|20.15|23.735|23.75|26.075|28.39|31.1|23.88|24.9601|24.12|27.83|31.85|27.75|29.13|31.72|30.55|35.84|39.59|42.96|39.5|32.98|36.67|36.39|34.26|40.9|39.41|43.52|46|||||||||||||||||11.026|10.3|10.25||
2025-07-04 11:53:01|pink_usa_0894|THYCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2875|4.6825|4.205|3.125|3.105|3.5625||2.7525|3.76|4.7321|4.7375|4.6925|5.4825|5.1375|5.4225|5.685|6.135|7.3875|9.275|10.04|8.795|9.3325|10.3475|7.765|8.23|7.3975|8.085|8.18|5.056|6.245|7.33|7.86|9.1325|7.88|9.3175|10|9.6|9.35|7.61|8.43|8.08|7.42|6.26|7.32|6.26|5.93|6.11|||||||||||||||||5.66|6.185|6.3||
2025-07-04 11:53:03|pink_usa_0895|AMDWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.95|9.95|9.95|9.95|8.2|8.72|||||||||||||||||9.3|9.65|9.65||
2025-07-04 11:53:05|pink_usa_0896|PORBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40||46.9|55.77|65.58||||96.18|84.11|93.71|25.32|31.48|34.44|41.14||40.05|||30.12||23.9082|19.972|18.74|17.885|||||||||||||||||9.95|9.95|9.95||
2025-07-04 11:53:07|pink_usa_0897|TKYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3656|6.1563||10.2094|||||||14.78|13.17|12.08|12.15|10.15|13.72|11.99|11|11.93|||||||||||||||||10.06|8.4|9.9||
2025-07-04 11:53:08|pink_usa_0898|JTTRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|19.05|17.29|19.63|17.9|18.754|18.88|23.25|22.28|19.06|19.54|18.65|20.115|26.14|21.18|22.22|21.93|||||||||||||||||18.29|14.825|14.88||
2025-07-04 11:53:10|pink_usa_0899|SUOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|30.5|||||36.36|31.35|35.85|35.77|24.76|16.38|21.73|16.52|15.7|14.13|19.29|26.3|16.61|||||||||22.43|12.49|12.74|17.77|||32.47|29.66|52.03|53.56|51.35|36.48|29.25|27.55|22.32|23.58|32.4|33.4|31.06|27.34|||||||||||||||||16.03|15.2|13.4||
2025-07-04 11:53:12|pink_usa_0900|SUMCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2687|||||16.85||18.04|17.4|12.3||10.4|8.4|||9.66|12.8||||||||14.42|||||||||||24.78|26.29||14.98|12.8|11.76|11.777|15.96|17.48|15.29|14.11|||||||||||||||||7.784|7.862|6.57||
2025-07-04 11:53:13|pink_usa_0901|NIPMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|19.33|||||||29.36||||||18.68|20.63|17.92|20.89|20.89|17.02|22.93|||||||||||||||||17|17|17||
2025-07-04 11:53:15|pink_usa_0902|TYTMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96||12.5||11.9|11.24|12.23|12.23|12.23|9.92|12.37|||||||||||||||||16.8|16.43|16.43||
2025-07-04 11:53:17|pink_usa_0903|CCOEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.415|4.665|4.71|4.13|4.72|3.74|4.17|4.91|5.82|5.675|5.125||5.1634|5.44|5.28|5.87|6.21|7.15|10.345|11.96|11.97|9.53|10.05|10.46|13.27|12.055|14.875|17.175|24.654|||||||||||||||||11.69|12.54|14.86||
2025-07-04 11:53:19|pink_usa_0904|UHOIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.1|12.11|12.34|||||||||||||||||14|14.1|12.02||
2025-07-04 11:53:20|pink_usa_0905|TYOYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.65||56.9|65.74|56.76||31.98||||||65.57||48.24|49.54|43.47|||46.48|61.7|||39.55|42.86|39.43|42.68||55.51|67.7||69.85|88.55|111.75|71.64|84.33|70.78|73.5|108|111|118.75|113|||||||||||||||||56.89|66.5|66.635||
2025-07-04 11:53:22|pink_usa_0906|CLBEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.9|8.21|7.01|7.425|7.33|8.03|6.4501|6.84|7.68|||||||||||||||||5.01|4.71|5.06||
2025-07-04 11:53:24|pink_usa_0907|CBCFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|36.45||||||||36.43|32.47|32.65|28.11|28.4|30|32.58|29.8|30.23|31.2|||||||||||||||||23|23|23||
2025-07-04 11:53:25|pink_usa_0908|SWPIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.36|58.64|54.86|54.86|59.83|52.41|51.05|||||||||||||||||||||
2025-07-04 11:53:26|pink_usa_0909|TOKUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.97|13||||||||||15.808|15.082|17.47|15.656|||14.59||15.74|||||16.28|17.65|17.92|17.92||15|13.45|||||||||||||||||11.7665|11.24|11.79||
2025-07-04 11:53:28|pink_usa_0910|FJTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0474|11.92|8.02|10.81|||||||||12.4||||10.6|12.05|12.05|12.51|12.51|13.3|19.86|||||||||||||||||37.2|39.35|38.575||
2025-07-04 11:53:30|pink_usa_0911|ASCCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81||29.81|23.35|17.83|21.98|20.25|20.88|17.66|16.59|14.91|14.05|15.44|19.11|15.01|14.23|13.62|11.99|12.5|16.38|10.84|11.31|13.68|||||||||||||||||20.36|22.3|24.04||
2025-07-04 11:53:31|pink_usa_0912|UBEOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.82|9.5|10.21|10.21|10.612|10.612|10.612|||||||||||||||||||||
2025-07-04 11:53:33|pink_usa_0913|MDNDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.8|26.4|||28.47|||||||||||||||||28||||||45.07||44.83||43.36|45.13|47.01|49.5|47.22|49.66|49.9|||||||||||||||||39|38.4|42||
2025-07-04 11:53:34|pink_usa_0914|SSMXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.325|12.975|16.26|14.65|16.365|14.4475|17.17|20|21.39|26.07|28.06|30.63|31.98|29.649|36.236|32.49|31.47|28.83|29.4|30.33|38.345|41.46|45.3|43.305|26.635|30.61|34.755|30.96|35.77|32.37|39.52|41.384|||||||||||||||||21.1375|18.09|16.76||
2025-07-04 11:53:36|pink_usa_0915|NPKYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|9.88||||||||||||10.3|10.3|10.3|11.3|11.3|8.76|9.85|||||||||||||||||8.99|8.46|8.46||
2025-07-04 11:53:38|pink_usa_0916|AIFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.26|0.85|0.71|0.27|0.41|0.28|0.3|0.2|0.49|0.31|0.31|0.35|0.395|0.415|0.44||1.45|2.61|2.28|2.27||||1.94|1.88|1.49|1.59||1.26||||1.51|||||1.611|||1.24|1.22|1.05|1.11|1.3|1.24|1.2|||||||||||||||||0.95|0.95|1.15||
2025-07-04 11:53:39|pink_usa_0917|MSUXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29||||17.5|19||||28.7|||20|23.7982|23.7982|23.7982|26.1|26.1|26.1|||||||||||||||||14.666|15.1|16.8||
2025-07-04 11:53:41|pink_usa_0918|YMDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|56.7213||57|67.7||60.7|62.15|73.7|76.4|72.14|70.25|66.4|50.75|49.4|35.28|37.19|||3.3||3.87||3.31||||||4.95|||||5.44||||||4.74|5.01|4.62|5.15|5.193|3.56|5.42|||||||||||||||||2.89|2.89|2.89||
2025-07-04 11:53:43|pink_usa_0919|NPPNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.5|17.55|17.659|14.98|18.03|14.88|15.7|15.74|18.2|20.08|21.77|18.52|19.14|21.15|||||||||||||||||6.75|6.395|5.7904||
2025-07-04 11:53:44|pink_usa_0920|KSPHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27|27.35|||27|25|23.25|26.7|25.25|25.5|20.92|||||||||||||||||25|23.85|27.13||
2025-07-04 11:53:46|pink_usa_0921|YORUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.45|20.45|20.45|20.45|20.45|15.1032|||||||||||||||||25|25|25||
2025-07-04 11:53:48|pink_usa_0922|KTWIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.6246|32.6193|31.4|28.7|26.55|26.6258|29|28.3|27.75|26.2|26.7|25.75|21.93|21.94|22.1776|20.26|22.3|20.1401|21.38|20.82|21.33|22.6|21.18|24.99||21.853|21.67|22.57|23.62|||23.76|26.57||30.12|29.01|29.22|29.18||26.651|23.856|26.25|28.57||28.27|29.958|||||||||||||||||37.85|34.95|38.65||
2025-07-04 11:53:50|pink_usa_0923|IIJIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|106|54.5|38.0625|14.5|7.8125|9.5|6.55|6.85|6.0594|5.611|4.06|3.32|2.57|1.72|7.56|4.69|5.73|3.48|2.59|5.58|4.38|4.47|8.05|12.35|9.74|7.8|7.89|8.39|9.61|8.16|7.58|9.78|8.23|8.88|6.58|2.96|2.17|4.23|5.48|4.94|4.5|5.73|6.4801|6|7.64|8.79|11.31|9.713|7.86|9.33|11|12.92|13.15|16.99|14.9|14.09|9.55|12.24|10.36|9.72|9.78|8.62|9.38|9.37|9.225|10.77|9.24|7.3|8.8322|9.48|9.13|9.38|11.3976|10.05|10.56|10.35|11.6|9.73|11.09|11.81|13.83|17.13|20.866|||||||||||||||||39.65|34|38.25||
2025-07-04 11:53:52|pink_usa_0924|JPRRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|3270|3270|3270|3270|3910|4000|4000|4000|4412.0684|2835|2857|||||||||||||||||975|975|580.25||
2025-07-04 11:53:54|pink_usa_0925|MMSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|||3.888|3.124|||||||12.32|10.07|8.47|5.7|4.27|5.05|4.0265|3.97|4.88|5.14|4.14|4.68|||||||||||||||||5.96|5.61|5.47||
2025-07-04 11:53:56|pink_usa_0926|JVCZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95||||||||13.43|||9.93|8.16|10.71|11.39|8.98|8.98|8.98|||||||||||||||||33.01|46.62|46.62||
2025-07-04 11:53:57|pink_usa_0927|TSSJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45||||16.4|16.4|16.4|19.2|20.05|20.05|16.9|||||||||||||||||12.5|12.5|12.5||
2025-07-04 11:53:59|pink_usa_0928|NHNKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|9.6||12.43|14.56|11.96|11.57|10.72|10.89|11.76|11.21|14.25|13.98|14.19|15.94|14.55|14.01|13.7|14.05|15.45|15.11|16.76|||||||||||||||||13.31|14.03|12.06||
2025-07-04 11:54:01|pink_usa_0929|MAURY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|12.05|13.9|11.63|12.66|14.26|13.45|16.12|18.03|13.71|15.33|13.69|16.41|13.73|14.96|13.55|17.03|21.36|18.73|20.31|17.15|18.8||17.23|24.27|25.1|24.2736||27.27|28.75|26.23|27.9|27.35|29.95|28.34|33.02|38.185|40.81|44.97|43.435|35.31|41.28|39.825|48.565|40.15|35.62|35.65|||||||||||||||||29.31|34.8|38.87||
2025-07-04 11:54:02|pink_usa_0930|FUAIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.99|7.05|7.89|10.65||7.2||6.64|6.35|6.06|||4.75|2.81|2.83||2.5|2.57|||2.18|1.94|2.09|2.38|2.293|2.35|1.9|1.54||1.62||||||1.6|1.43|1.25||1.29|1.34|1.25|1.03|1.32|1.32|0.8299|0.93|||||||||||||||||||||
2025-07-04 11:54:04|pink_usa_0931|KIKOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5717||||16.2667|||15.45|||19.205||25.583|28.75|24.35|21.7|24.3|23.96|26.22|23.62|26.392|||||||||||||||||21.65|17.01|18.5||
2025-07-04 11:54:05|pink_usa_0932|TOPCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|||||||||||13.2|16|14.5|18.34|22.94|22.25|||14.7||10.82|10.38|13.15|15.37|17|18.2|17.525|23.75|22.08|18.27|17.07|13.8952|13.71|12.81|11.26|13.465|10.29|8.87|7.61|||||||||||||||||10.131|19.15|22.3836||
2025-07-04 11:54:07|pink_usa_0933|AKBIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.47|4.81|4.46|5|4.55||||||||||||||||||1.84|1.1275|1.3|2.17|2.17|2.12|1.62|||||||||||||||||0.8385|0.77|0.71||
2025-07-04 11:54:09|pink_usa_0934|SRTTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.98|3.99|2.74|3.505|5.654|||||||||||||||||10.4833|10.1333|10.74||
2025-07-04 11:54:11|pink_usa_0935|SATLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5039|32|31.28|25.92|33.24|33.98|22.39|19.8|16.66|20.6|21|14.64|17.99|27.7784|||||||||||||||||11.2|10.675|10.675||
2025-07-04 11:54:12|pink_usa_0936|NCHEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|11.63|11.63|11.63|||||||||||||||||12.1|12.1|12.1||
2025-07-04 11:54:14|pink_usa_0937|YASKY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.06|24.21|25.96|29.85|24.08|26.18|25.08|25.93|28.8|23.1365|23.52|22.705|24.727|27|31.27|36.56|38.255|52.73|67.1|105.425|81.45|65.61|55|55.42|72.55|66.47|77|71.76|65.37|68.36|80.405||||||||||||||||57.53|58.04|42.59|44.64||
2025-07-04 11:54:16|pink_usa_0938|RYBIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5.25|5.25|5.25|5.25|5.25|5.25|20|14.4|17.8|17.79|10.8|10|||||||||||||||||13.9|13.6|15||
2025-07-04 11:54:18|pink_usa_0939|TCCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|10.1|10.73|10.105|11.49|13.3525|11.65|11.99|10.63|||||||||||||||||3.59|3.89|5.44||
2025-07-04 11:54:19|pink_usa_0940|TXHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|30.6|32.18|31.75|35.3943|40.5|45.75|49.6|60.4|65.17|60.59|50.71|54.77|57.95|57.29|63.12|72|50.5|54.2|||||||||||||||||18|18|27.35||
2025-07-04 11:54:21|pink_usa_0941|KKKUF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|16.5515|17.58|15.64|15.45|16.9|15.55|15.98|19.4|17.32|18.61|16.96||14.85|13.85||14.838|18.36|21.24|21.11|18.28|18.92|19.663|25.15|23.9|23.39|23.39|24.965|||||||||||||||||14.84|14.88|18.217||
2025-07-04 11:54:23|pink_usa_0942|SKSJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|7.83|7.83|7.83|||||||||||||||||6.08|6.08|6.51||
2025-07-04 11:54:24|pink_usa_0943|WACMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.27|4.55|3.873||4.15|3.73|||3.62||||3.1|4.05|5.77||5.42|||4.51|3.04|3.3|4.09||4.46|6.708|||||||||||||||||4.5|4.1935|3.49||
2025-07-04 11:54:26|pink_usa_0944|NNCHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|||51.7|41.85|45.19|39.59||41.8|52.22|||||||||||||||||32.27|31.079|31.89||
2025-07-04 11:54:28|pink_usa_0945|NXCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.825|6.06|7.94|||||6.568|||7.62|10.54|7.28|6.25|7.33|5.844|5.42|5.94|5.356|3.91|3.42|3.93|||||||||||||||||1.105|0.8777|0.8777||
2025-07-04 11:54:29|pink_usa_0946|SOLTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|45.31|131|187.75|168.47|127.42|109.5|100.7|91.75||||11.64|10.06|11.78|16.72|23.58|23.58|18.05|12|13.7|||||||||||||||||8.052|6.52|5.91||
2025-07-04 11:54:31|pink_usa_0947|MONOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6225|5.8475|7.0175|6.2475|8.145|8.785|12.1525|14.365|10.9485|17.285|12.74|10.96|14.095|16.77|15.375|14.3799|16.08|19.435|27.8825|26.67|22.08|20.81|23.82|28.725|22.8599|39.54|40.8|||||||||||||||||17.77|16.73|20.605||
2025-07-04 11:54:33|pink_usa_0948|SFBTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|26.5|34.72|38.77|16.6|16.2|17.1|14.75|20.8|17.16|19.3|21.02|19.75|18.99|21.9|24.22|31.36|||||||||||||||||||||
2025-07-04 11:54:34|pink_usa_0949|ASNXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|||||18.37|18.37|18.37|18|18|18|18|||||||||||||||||12.13|12.13|12.13||
2025-07-04 11:54:35|pink_usa_0950|SVNDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.325|11.0725|11.65|10.9|10.8425|12.7925|11.7625|11.7125|13.205|12.2775|14.405|13.75|14.035|14.625|15.8025|15.35|15.2825|19.0125|18.715|18.7325|20.5025|18.8625|20.8375|19.05|18.23|22.1|22.64|23.07|21.27|20.81|20.66|21.395|20.3|20.82|19.91|20.19|20.61|21.925|20.71|21.574|21.605|17.2|17.3|19.325|19.34|16.6|15.59|16.4||||||||||||||||14.35|16.016|14.79|15.8035||
2025-07-04 11:54:37|pink_usa_0951|RYKKY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.365|11.035|16.475|21.9475|20.08|19.785|22.745|21.4425|21.635|18.72|22.965|25.25|28.56|33.4425|34|32.4|25.725|21.4075|18.965|17.84|22.0701|17.64|11.81|12.56|22.28||||||||||||||||15.52|24.41|34|47.655||
2025-07-04 11:54:39|pink_usa_0952|SKHSY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.8|9.75|9.95|8.95|8.25|8.4|7.8|7.15|6.65|6.65|7.1|6.65|7.1|7.85|9.75|10.2|11.25|11.45|9.8|11.5|11.05|10.25|12.05|12.95|||||15.15|13.9|12.05|10.79|9.5|10.06|9.27|8.6|7.8|10.06|9.13|9.2|10.3|8.6|8.52|10.1|10.15|9.01|9.34|8.7|9.6|8.74|9.88|11|13.54|14.21|13.67|14.23|12.08|13.52|11.78|13.41|14.75|15.99|14.93|17.08|17.74|17.36|16.43|16.62|16.8|17.7|16.744|18.07|17.63|17.515|15.3|14.47|16.385|16.681|18.88|21.43|15.72|18.99|18.49||||||||||||||||28.116|23.91|22.405|21.93||
2025-07-04 11:54:41|pink_usa_0953|FYRTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.05|7.95|9.36|8.525|9.475|8.6625|9.0625|9.595|9.665|10.925|11.8625|11.6725|10.5125|10.1475|10.9375|11.405|11.155|10.825|10.425|9.4187|11.3725|10.6125|11.45|11.2125|12.67|13.595|19.6625||16.2075|14.1275|13.4125|14.84|18.8875|26.1875|22.525|38.825|27.75|25.55|23.23|25.12|21.59|17.3|22.2|||||||||||||||||||||
2025-07-04 11:54:42|pink_usa_0954|FRCOY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|10.27|12.8|17.22|16.35|15.4|15|13.27|14.88|15|17.65|18.45|20|22.12|20.28|22.22|26.05|34.33|33.92|34.428|38.182|32.03|32.62|33.698|36.29|40.83|48.41|36.45|31.89|27.66|31.21|35.19|31.2|33.33|29.915|32.373|44.9|43.06|43.7|49.244|45.585|57.525|61.17|62.01|53.71|46.13|55.41|69.52||||||||||||||||31.95|33.1|32.98|33.5||
2025-07-04 11:54:44|pink_usa_0955|PKCOY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2|35.06|33.64|26.72|26.48|25.53|23.85|24.175|27.2737|27.17|30.08|21.83|21.72|22.83|22.03|24.35|14.4975|16.94|16.59||||||||||||||||12.38|13.42|13.8|12.17||
2025-07-04 11:54:46|pink_usa_0956|HYMTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|16.5|16||18.7|19.9|26.45|26.5447|35.45|29.85|28.4|27.95|28.7|29.5|33.2921|32.5|42.75|45.4759|59.25|63.3|70|73|55.56|48.95|52.47|33|50.61|41.5|40.7|42.6|38|42.2|46.95|49|43|40.3248|39.5|34.25|29|25.5|29.5|28|31.4|30|24|34|||||||||||||||||55.805|51.6|51.645||
2025-07-04 11:54:48|pink_usa_0957|IONI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|1.4|2|2|0.6|0.355|2.7|3|3|0.36|0.2685|0.1195|0.101|0.07|0.077|0.075|0.13|||||||||||||||||0.47|0.2625|0.3943||
2025-07-04 11:54:49|pink_usa_0958|MICCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.2217|102.25|112.1884|86|86.5|85.75|82.15|86||89.8674|103|99|89|83|68.9|79.65|62.19|54.55|42.45|54.75|53.1|41.5|53.85|58.06|62|66.55|66.8|65.19|56.9|59.45|62.2|57.22|49.48|45.01|44.755|23|27.95|||||||||||||||||||||
2025-07-04 11:54:51|pink_usa_0959|TNRSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|||||15.52|20.55|16.1325||||21|||20.92||22.15|18.125|13.5||12.695|12.8|10.32|13.1288|14.38|15.7825|16.45|15.9||14.3|17.25|18.65||14.1652|14|13.825|12.7225|10.9558|9.002|6.1934|6.0614|||||||||||||||||18.76|19.69|16.38||
2025-07-04 11:54:53|pink_usa_0960|ERFSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|46.5|40.9|49.6|49.6|49.6|93.75|93.75|80.35|72.6|120.5|128.85|148.85|195|212|244.2|258.5|295|302.15|286.3|243|272.4|301.45|330.35|333.32|326.62|389.714|405.38|455.53|417.05|515.83|575.47|611.35|569.8062|533.35|560.9|435.75|405.91|459.1|419.86|520|500|622|868.55|||||||||||||||||48.45|52.114|66.99||
2025-07-04 11:54:55|pink_usa_0961|RGLXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.25|13.04|11.59|9.88|9.45|10.2|9.075|8.94|8.7913|8.51|9.19|8.91|7.11|7.94|7.31|7.25|7.53|8.72|7.29|6.85|6.3|5.83|6.2|6.02|4.98|4.765|3.3|3.455|||||||||||||||||2.645|3.4|3.74||
2025-07-04 11:54:57|pink_usa_0962|BMRRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.792|12.31|14.815|19.25|18.84|20.95|23.07|20.73|21.35|17.955|17.95|18.55|18.04|19.83|17.48|18.165|25.381|||||||||||||||||17.5646|13.88|18.37||
2025-07-04 11:54:58|pink_usa_0963|SGBAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7106||23||21|22.85|||||23.28|23.8|24.23|26.26|27.1|||29.6|||||||35.45|29.74|28.57|25.33|24.71||21.77|20.84|23.03|22.4|15.5|14.2|15.65|20.65|20.75|20.5|15.01|15.6|13.38|11.545|7.5|7.2|||||||||||||||||3.4444|4.69|5.71||
2025-07-04 11:55:00|pink_usa_0964|APEMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|18.33|16|20.55|11.38|13.65|14.16|13.62|13.65|13.54|17.67|21.37|31.88|31.92|31.8|35.415|41.19|34.67|33.49|33.31|38.92|41.6|44.59|50.81|48.79|52.9|51.41|51.82|47.07|46.98|29.15|33.33|24.05|22.764|30.339|33.95|26.42|30.36|||||||||||||||||29.1|31.02|30.75||
2025-07-04 11:55:02|pink_usa_0965|LCCTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|2.15||2.3||2.48||3.05|2.6|2.26|2.17|2.23|2.34|2.3745|2.37|2.5|2.998|2.551|1.87|1.79|1.685|2.1|1.96||||1.86|1.856|1.7775|1.69|2|1.93|1.8|2.055|2.36|1.88|1.65|1.75|||||||||||||||||||||
2025-07-04 11:55:03|pink_usa_0966|MLYNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06||||||||2.7|2.6496|||2.95||||2.85|||||2.53|2.02||1.99||||1.74||||2.65|2.7|||2.11|2.29|2.04|2.07|2.02|1.62|1.74|||||||||||||||||1.988|2.43|2.43||
2025-07-04 11:55:04|pink_usa_0967|MLYBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.25|3.6|3|3.25|4|4|5|5.25|4.85|5.5|4.87|5.25|5.43|6.05|6.03|5.9|6.55|5.898|6.04|6.03|6.256|6.48|5.63|4.98|5|4.2|3.9|4.15|4.19|3.968|3.54|3.888|4.45|4.51|4.36|5.3|4.97|4.88|4.69|4.8|4.22|4.25|4.09|3.91|3.44|5.27|||||||||||||||||4.8|6.0484|4.57||
2025-07-04 11:55:06|pink_usa_0968|GEBHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2189||19.5|17.75|15.42|17.54|15.75|14.7|14.75|15.71|16.87|13.97|15.8|15.87|15.2|15.09|13.79|12.394|11.74|8.05|8.59|9.3|10.13|9.92|8.925|10|11.28||11.15|11.365|11.15|11.021|8.44|13.6|7.72|7.15|6.91|6.2|4.52|4.52|||||||||||||||||4.06|3.81|3.692||
2025-07-04 11:55:08|pink_usa_0969|TNABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.8|||7.28||8.68|8.88|7.95|7.3|7.9|6.48|7.66|7.94|8.01|9.35|9.01|11.1|10.4|12|14.52|15.06|15.74|17.195|15.65|14.6205|10.23|12.91|12.71|13.667|14.53|12.4|12.15|13.08|14.89|14.81|16.1299|14.5|15.13|13.6|13.3|11.55|13.77|12.6|11.36|10.31|11.14|||||||||||||||||12.88|11.79|14.09||
2025-07-04 11:55:10|pink_usa_0970|GMALY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|18.7|16|16|18.2|18.2|13|||||||||||||||||15|15.5|8.06||
2025-07-04 11:55:11|pink_usa_0971|AXXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78|1.4|1.37|1.39|1.21|1.28|0.99||0.8||1.24|||||0.55|1.08|1.06|1|0.8|0.8|0.71|||||||||||||||||0.5589|0.4364|0.4553||
2025-07-04 11:55:13|pink_usa_0972|IHHHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|||||1.116|1.43|1.328|1.37|1.338|1.31|1.24|1.23|||||||||||||||||1.19|1.19|1.19||
2025-07-04 11:55:14|pink_usa_0973|SMEBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45||||||2.4|||3.1|3.1|2.6|3.18|2.96|3.05|2.88|2.97|3.05|2.8|2.84|2.6|2.95|2.78||2.39|2.2401|1.8|1.5801|1.82||1.75|1.65|||||0.72|||0.35||0.55|0.48|0.55|0.525|0.44|0.515|||||||||||||||||0.5|0.4819|0.41||
2025-07-04 11:55:16|pink_usa_0974|LYSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9849|3.7917|5.7122|5.6039|4.5304|4.1857|7.7804|15.3638|18.4169|24.8185|19.3032|11.6213|12.8032|10.4395|6.9728|7.1895|6.4016|5.1213|3.447|2.7576|2.669|1.5019|1.4576|0.56|0.48|0.3871|0.29|0.74|0.58|0.481|0.4932|0.52|0.8277|0.57|1.188|1.55|1.68|1.76|1.61|1.525|1.23|1.71|1.65|1.51|1.319|1.4|1.78|||||||||||||||||4.445|4.11|5.15||
2025-07-04 11:55:18|pink_usa_0975|RSSV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|80|58|57.01|34.98|39.49|37.3123|43.437|35|20.21|29|21.99|16|14.5|24.05|15|24.852|16|1.95|0.53|0.45|0.0764|||||||||||||||||||||
2025-07-04 11:55:20|pink_usa_0976|TGLVY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6033||0.5042|0.4583|0.4983|0.5042|0.4508|0.5017|0.68|0.6175|0.6008|0.9183|0.8083|0.8333|0.8133||||1.5417|1.5|1.685|1.85|1.6117|1.5667|1.5267|1.4333|1.9333|2.16|8.4125|8.28||||||||||||||||0.8829|1.17|0.71|0.6248||
2025-07-04 11:55:21|pink_usa_0977|BMEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|||||||||||||||||||||
2025-07-04 11:55:22|pink_usa_0978|GMBXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.95|1.4584|2.33|2.42|2.17|2.5475|3.5|3.68|3.53|3.39|2.55|3.17|2.61|3|3.262|3.91|3.1|2.97|2.88|3.09|3.38|3.61|3.4|3.04|3.2|2.28|2.25|2.04|2.22|2.5092|2.71|3.109|2.8804|3.32|3.24|3.5447|2.59|2.9029|1.922|2.55|2.35|2.113|2.75|2.43|2.31|2.57|||||||||||||||||4.895|4.71|5.633||
2025-07-04 11:55:24|pink_usa_0979|CXMSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.8663|1.1717|0.9738|0.8801|0.8534|0.7468|0.7912||0.7174|0.4445|0.4089|0.7156|0.4623|0.7123|0.8001|0.9868|1.0223|1.0668|0.9246|1.1824|1.129|1.1557|1.1024|0.889|0.9246|0.6435|0.5686|0.4942|0.6417|0.7885|0.7212|0.8526|0.82|0.9074||0.68|0.6|0.725|0.4627|0.45|0.4008|0.318|0.4|0.35|0.2195|0.3434|||||||||||||||||0.5224|0.6123|0.7||
2025-07-04 11:55:26|pink_usa_0980|GRPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|3.41|3.5475||3.83|3.48||4.47||4.62|4.17|3.8||4.31||4.64|5.35|5.35|5.15|5.93|5.79|6.65|7.45|7.4|6.85|7.55|5.34|5.678|5.1857||||5.18|4.9|5.1|||3.415|3.65|2.92|2.4|1.8|1.57|2.1|1.89|1.12|1.34|||||||||||||||||0.505|0.3611|0.4||
2025-07-04 11:55:29|pink_usa_0981|WMMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.219|3.5|3.125|3.375|3.094|4.766|4.375|4.4065|5.469|4.8125|6.1875|5.5315|5.9065|6.75|6.2|6.0225|7.05|7.325|6.655|6.125|5.65|6.8|6.7375|7.3875|7.5|7.2125|7.85|8.5375|9.1125|9.475|11.35|13.4375|14.025|13.175|17.05|18.4|21.975|18.575|15.9|17.1|19.125|21.95|18.75|12.65|9.7|15.3|18.15|20.35|23.4|22.04|22.39|28.12|28.66|30.51|26.58|25.65|30.88|27.12|27.39|30|30.54|29.32|25.15|25.892|21.5|25.63|26.1|22.28|23.79|25.09|22.13|28|22.73|23.28|23.255|18.155|20.05|22.97|24.61|23.81|24.44|25.74|28.33|23.81|27.46|28.49|29.1|28.08|30.62|25.18|25.96|||||||||||||||||26.46|26.51|32.67||
2025-07-04 11:55:31|pink_usa_0982|GPFOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7|7.025||8.61|9.05|10.75|11.165|12.63|9.95|9.38|10.56|10.28|13.85|13.53|14.4|11.05|11.07|12.65|11.85|13.61|15.57|14|13.43|11.68|9.5|9.68|8.94|8.36|8.87|6.7|7.21|8.65||9.15|8.37|6.69|7.95|6.54|7.13|6.53|7.11|6.15|6|3.64|4.39|||||||||||||||||||||
2025-07-04 11:55:32|pink_usa_0983|ALFFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.127|0.205|0.436|0.5657|0.66|0.665|0.758|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|2.38|2.33|2.59|2.91|2.4|2.91|3.22|2.82|1.9949|1.99|1.8555|2.0831|1.8094|1.8|1.64|1.3|1.3|1.4|1.4421|1.06|1.28|1.05|1.3438|0.9736|1.2|0.9|0.7501|0.7944|0.7025|0.455|0.637|||||||||||||||||0.7|0.82|0.7399||
2025-07-04 11:55:34|pink_usa_0984|EMBVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5379|2.4626|2.4123|||3.4275||||6.2318|4.5231|4.515||4.8045|6.2519|7.2671|7.3877|7.7985|7.6491|6.1695|5.4981|6.3826|7.2008||6.272|6.0811||6.0811|5.94|6.94|6.68|5.3205|5.45|7.1773|7.51|6.45|7.0482|5.9898|6.4293|5.2199|5.57|5.7|5.19|5.4|5.4|3.63|4.7|||||||||||||||||8.485|10.2|11.1||
2025-07-04 11:55:36|pink_usa_0985|PUODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|31.4|36|42.3||41.16|47.55|69.22|72.98|92.52|93.16|81.03|89.13|87.29|106.62|115.22|141.98|176.35|203.3|231.16|261.77|278.78|277.17|246.95|236.43|224.35|214.51|246.45|235.1|241.96|241.38|169.35|194.49|203|213.9|207.6|203.88|174.24|188.35|163.05|186|192.92|155|194.11|209.025|130.5|159.44|||||||||||||||||191.5|195.86|227.755||
2025-07-04 11:55:37|pink_usa_0986|MXCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7728|3.4667|||4.6667||4.963|4.3704|4.2025|4.1185|3.2889|3.9605|4.3309|3.8765|2.8049|2.958||2.6963|1.8914|2.4642|2.4|2.1926|5|5.37|5.56|5.01|5.52|6|5.86|4.07|5.89|4.5|3.91|4.02|4.98|2.5|2.02|||||||||||||||||1.75|1.324|1.305||
2025-07-04 11:55:39|pink_usa_0987|KCDMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|6.5833|5|4.9167|5.2083|4.1667|4.375|4.6|4.96|4.6239|4.5833|5.0567|4.1167|3.9333|3.5|4.1333|3.9167|4.25|4.4633|4.2767|4.6167|5.6167|5.6167|5.05|5.6667|5.8333|5.6833||||7.3333|7.2167|6.6167|6.6667|7.2167|8.0667|7.2167|5.3167|5.25|6.7|7.38|7.1033|7.9833|9.1|9.6767|10.26|9.9067|9.7967|9.9867|8.6033|9.59|9.02|10.31|12.54|15.42|16.61|15.3399|14.5|12.27|13.77|13.41|11.39|10.41|11.37|10.38|12.26|11.2|11.78|11.905|8.845|9.27|10.27|10.36|9.155|9.38|8.445|8.84|7.36|8.15|9.18|9.97|9.66|10.18|7.995|8.48|||||||||||||||||6.87|7.5|9.08||
2025-07-04 11:55:41|pink_usa_0988|FBASF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.83|3.074|3.15|3.12|3.5535|3.38|2.95|2.5905|2.0535|2.39|1.9724|2.1488|1.97|1.5245|1.49|1.8|1.7|1.5551|1.4238|1.43|1.31|1.0036|1.3933|1.2681|1.25|1.57|1.5|0.7774|0.8575|||||||||||||||||1.06|1.05|1.41||
2025-07-04 11:55:43|pink_usa_0989|BMBOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.47|9.52|10.26|9.855|9.35|9.81||8.58|7.76|8.1|8.22|7.25|6.91|6.15|6.5|7.495|||||||||||||||||11.96|10.93|11.3||
2025-07-04 11:55:45|pink_usa_0990|GRBMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|5.02|5.7|6.5|7.4519|7|6.65|8.2|8|2.26|2|1.9566|2.264|2.12|2.28|2.34|2.62|2.94|2.83|3.06|2.63|2.92|3.29|2.81|2.69|2.77|2.37|2.99|2.8646|3.08|2.82|2.41|2.3001|2.28|2.58|2.35|2.35|1.947|2.135|1.91|2.04|2.05|1.73|1.75|1.76|1.48|1.88|||||||||||||||||3.12|2.51|2.9||
2025-07-04 11:55:47|pink_usa_0991|GPOVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.09|6|6.7|6.19|7.07|6.5|7.58|12.11|6.19|7.26|4.45|4.49|6.19|6.13|6.37|7.76|9.87|10.79|9.62|10.19|10.26|10.44|12.34|11.65|8.47|8.61|8.96|8.85|8.16|8.44|8.28|7.15|8.9|8.3|8.2|6.8|7.03|5.59|7.65|6.13|7.55|6.99|5.63|7.67|5.99|3.6|5.19|||||||||||||||||||||
2025-07-04 11:55:48|pink_usa_0992|IENVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9982|4.35|5.36|6.02|5.97|5.33|5.273|4.48|4.4|3.95|3.955|4.0254|4.23|4.49|4.65|5.48|5.48||3.98|4.48|3.29|3.96|4.118|3.83|4.206|4.58|2.44|3.15|||||||||||||||||||||
2025-07-04 11:55:49|pink_usa_0993|BCCLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.81|1.77|1.7|1.87|1.6024|1.42|1.18|1.41|1.62|1.46|1.82|1.69|1.601|1.82|||||||||||||||||1.25|0.855|1.21||
2025-07-04 11:55:50|pink_usa_0994|GRPBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6667||1.77|1.65|1.55|1.11|1.12|0.87|1.22|1.3|0.99|0.94|0.84|0.61|0.54|||||||||||||||||||||
2025-07-04 11:55:51|pink_usa_0995|ALSSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3348|||0.7296|||||1||||||||2.3658|2.75|2.5|3.1|3.07|3.39|3.3647|3.02|3.047|3.0192||3.62|||3.67|2.83|2.8|3.81|3.79|3.32|3.44|3.32|3.51|2.3|2.57|2.0925|2.0526|2.7127|2.2434|0.84|0.982|||||||||||||||||2.26|2.1|2.4||
2025-07-04 11:55:53|pink_usa_0996|CADGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.83|0.75|0.88|0.93|0.86|0.59|0.415|0.4|0.415|0.59|0.97|1.55|2.08|1.86||2.14|2.02|2.05|||1.33||0.95|0.95|1.2811|1.29||1.16|1.37|||||||1.0487|1.35|1.22|1.1|1.05|0.536|0.787|||||||||||||||||||||
2025-07-04 11:55:55|pink_usa_0997|GUZOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.064|2.2288|2.06|2.1|1.99|1.67|1.5|1.795|||||||||||||||||2.51|2.52|2.62||
2025-07-04 11:55:56|pink_usa_0998|VESTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8629||2.0722|2.15||1.9||||1.425||||||||||1.5||1.3317|1.5094|1.4815|1.686|1.8199|1.15|1.49|||||||||||||||||2.6237|2.6237|2.6237||
2025-07-04 11:55:58|pink_usa_0999|DBMBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6404|1.56|1.6979|1.7933|1.9228|2.0494|1.69|1.65|1.4316|1.27|1.32|1.224||1.2914|1.01|1.046|1.0514|1.26|1.1796|1.0616|1|1.06|0.855|1.1095|1.04|1.19|1.3701|1.3825|1.0106|1.155|||||||||||||||||1.57|1.52|1.65||
2025-07-04 11:55:59|pink_usa_1000|MHSDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1788||||||2.43|2.229|||||||||||3.99||4.4215|3.6716||3.8|3.83|3.7425|4.2502|4.0113|3.04||3.8832|||||||4.25|4.2578|3.8456|3.96|3.7|2.95|3|||||||||||||||||1.92|2.25|2.7||
2025-07-04 11:56:01|pink_usa_1001|AZTEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27||0.42|0.53||0.503|||0.655|0.7|0.65||0.66|0.57|||0.65|0.58|0.435|0.5|0.553|0.59|0.54|0.485|0.4|0.2822|0.17|0.19|0.1025||0.185|0.16|0.16|0.16|0.1943|0.18|0.155|0.139|0.125|0.108|0.1111|0.0752|0.06|0.045|0.04|0.02|0.022|||||||||||||||||0.0002||0.0003||
2025-07-04 11:56:03|pink_usa_1002|TSSLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5161|0.57|0.53|0.795|0.7846|0.7173|0.7|0.74|0.575|0.6325|0.68|0.555|0.6917|0.7825|0.6525|0.75|||||||||||||||||||||
2025-07-04 11:56:04|pink_usa_1003|GNMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09||2.46|2.1522|2.32|2.6|2.5|2.62|2.77|2.45|1.45|1.119|0.711|0.774||1.0278|1.1498|1.1895||||||||0.8|0.5138|0.565|0.565|1.0802|1.09|0.8822|0.92|||||||||||||||||1.27|1.43|1.14||
2025-07-04 11:56:06|pink_usa_1004|CRQDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.4039|2.5026|||||1.91|1.874|1.331|||||1.1954|1.2993||0.9712|1.0912|1.2|1.07|1.165|0.5361|0.5713|||||||||||||||||||||
2025-07-04 11:56:07|pink_usa_1005|FBBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6214|1.6214|1.6214|1.6214|1.4052|1.4032|1.6373|1.9934|1.938|1.8457|1.7704|1.8358|1.7252|1.7901|1.9649|1.9406|2.2525|2.1832|1.76|2.02|||||||||||||||||3.09|3.224|3.83||
2025-07-04 11:56:08|pink_usa_1006|GTMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||40.625|55|45.625|40.625|47.5|48.75|46.25|38.125|41.25|31.875|16.875|26.25|37.5|34.375|36.25|34.375|35|29.375|24.375|21.875|25.94|33.75|30.315|30.315|29.375|27.5|29.6875|25.9375|21.5625|17.8125|26.5625|27.1875|42.1875|49.6875|59.15|63.85|35.25|37.5|40.25|50|29.55|34.4|15.5|9.75|17.25|15.7|16.8|14.9|12.5|17.45|17|12.4|15.5|18.4|22.4|23.9|12.8|14|15.5|14.8945|16.55|12.45|10.25|10.1|6.25|3.55|4.8|4.5|3.9|3.85|3|2.35|2.51|2.42|2.7512|1.94|1.73|1.84|1.72|1.7501|1.01|0.79|1.02|0.93|0.906|0.82|0.93|0.93|1.16|1.8085|1.31|1.25|1.392|1.26|1.2|1.084|1.03|1.61|1.24|1.38|1.39|1.14|0.8|1.05|1.52|1.26|1.78|1.69|1.55|1.5|1.55|1.13|1|||||||||||||||||1|1.15|1.5||
2025-07-04 11:56:11|pink_usa_1007|ACOPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.02|10.64|11.86|12.9|||||||||||||||||3.75|4.85|5.13||
2025-07-04 11:56:12|pink_usa_1008|ACKDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|||||||2.5388||2.8889|3.1896|||3.09||||||||5.34|4.22|||5.07||4.87|4.38|4.75|4.87|5|5.53|6.185|5.89|5.26|3.93|4.3|||||||||||||||||4.09|4.925|4.315||
2025-07-04 11:56:14|pink_usa_1009|AUKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.38|15.22|17.45|20.93|21.6301|25.93|21.3|24.66|25.21|24.97|23.02|23.28|22.83|22.9|24.2|25.5|28.1|30.15|29.36|26.91|20.0001|22|||||||||||||||||21.11|22.3099|25.1846||
2025-07-04 11:56:16|pink_usa_1010|CHRYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.16|13.35|13.48|12.04|10.36|11.09|7.47|6.08|7.14|7.09|7.7|10.78|11.34|8.15|10|12.96|13.41|16.78|13.4|14.651|15.83|16.5|13.64|13.65|13.72|14.75|16.02|16.76|18.16|15.865|18.025|21.005|22.84|27.92|||||||||||||||||24.94|23.434|23.825||
2025-07-04 11:56:17|pink_usa_1011|ANZFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.62|0.83|0.94||0.985||1.02||0.92|0.94|0.73|0.74||0.77|0.99|1.01|1.22|1.11|1.31|1.52|1.88|1.9|1.77|1.89|2.04|1.7|1.8|1.82|1.43|1.66|1.5|1.68|2.07|2.62|2.24|2.3|2.34|2.21|2.14|1.75|1.74|1.79|1.83|1.54|0.8625|0.94|||||||||||||||||0.2812|0.34|0.3709||
2025-07-04 11:56:19|pink_usa_1012|ANZLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92||11.91|||9.26|8.74|8.9|8.96|7.74|4.57|4.32|||||||||||||||||1.64|1.74|1.73||
2025-07-04 11:56:21|pink_usa_1013|FSPKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.96|2.2||||1.84|2.39||2.4|1.82|1.77|1.81|1.76|1.6|2.01|2.02|2.41|2.7|3.11|3.32|3.75|4.1425|4.4|5|4.54|4.86|5.28|5.93|6.72|6.98|6.02|6.5|7.1203|8.214|8.94|9.63|9.294|9.92|9.127|9.21|9.9|9.71|13.44|15.98|19|25.1|||||||||||||||||20.2|17.48|20.7||
2025-07-04 11:56:23|pink_usa_1014|RTBRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.54|0.67|1.02|1.21|1.44|1.7016|2.08|1.82|2.18|1.85|1.5|1.68|1.56|1.8|2.17|2.3|2.44|2.11|2.49|2.26|2.66|2.8|2.9215|2.84|3.18|2.451|2.785|2.74|3.51|4.13|3.5825|3.86|4.01|4.58|4.795|5.2|5.4|5.179|5.77|5.92|6.06|6.452|7.54|8.02|7.56|7.74|||||||||||||||||1.955|2.2|1.71||
2025-07-04 11:56:25|pink_usa_1015|SPKKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.4986|22.6232|22.4915|23.5915|25.0444|23.1077|27.0246|29.6218|25.4401|27.0246|27.6408|28.8732|27.0246|25.7486|21.1268|23.6356|28.169|24.3838|25.088|23.5915|23.7236|19.6303|15.669|12.8961|12.4296|12.6056|12.4155|11.6197|12.169|13.7042|13.3803|13.3451|13.2394|17.1479|16.338|18.9648|22.2394|19.6479|21.1479|24.4507|26.2253|23.6197|23.8944|22.7606|19.7113|16.1338|15.5422|17.4789|19.1408|20.1549|17.0704|16.42|15.25|15.57|11.16|6.75|5.82|7.96|9.33|8.91|7.9|6.38|7.04|8.07|7.91|9.84|10.91|8.03|8.94|9.76|9.78|9.41|9.952|9.11|8.67|9.25|10.415|11.4|12.29|11.9|12.32|9.69|10.62|10.855|11.3|12.295|13.69|12.88|12.825|13.25|13.99|12.4|12.28|12.73|13.095|14.43|12.635|12.46|13.794|14.5|13.99|13.8|16.24|||||||||||||||||8.665|6.3|6.582||
2025-07-04 11:56:27|pink_usa_1016|NZTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|||1.65|1.72|1.3|1.4|1.62|1.68|1.94|2.32|1.83|1.73|1.9|1.95|1.98|1.86|1.82|1.71|1.82|1.97|2.26|2.42|2.38|2.4|1.934|2.01|2.14|2.17|2.44|2.73|2.462|2.59|2.65|2.7975|2.42|2.45|2.597|2.62|2.84|2.5|2.45|2.74|2.82|2.949|2.83|3.3|||||||||||||||||1.7|1.29|1.03||
2025-07-04 11:56:30|pink_usa_1017|RYHTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.615||30.5||||||32.46|33.19|33.58|||33.73|||39.9688||38.76|38.51|37.51|40.31|43.67|51.51|38|43.95|||||||||||||||||14.5|10.24|7.35||
2025-07-04 11:56:32|pink_usa_1018|VETTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.86|||1.95|1.9298||||2.17|2.41|2.26|2.06|2.1|1.91|2.07||||2.41||||2.35|||||||2.3||||2.3|2.41|2.32|2.22|2.55|2.1|2.58|||||||||||||||||2.12|2.08|2.08||
2025-07-04 11:56:34|pink_usa_1019|KWIPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5319|0.5745|0.734|0.7766|0.766|0.6277|0.6915|0.766|0.7234|0.9043|0.8457|0.7979|0.883|0.7979|0.9681|0.9787|1.0319|1.0213|0.9681|0.9362|0.9574|1.0425|1.0638|1|1.0106|0.882|0.8714|0.8858|0.89|1.01|1.18|1.03|1|0.98|0.97|0.94|0.94|0.9982|0.8885|0.92|1.0075|0.98|1.052|0.963|0.91|0.5765|0.6755|||||||||||||||||0.54|0.4816|0.4928||
2025-07-04 11:56:36|pink_usa_1020|PHPYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.807|1.4|1.46|1.2||2.29|2.79|3.02|2.3|2.02|2.2755|2.505|2.17|2.36|2.4|4.34|5.605|||||||||||||||||||||
2025-07-04 11:56:37|pink_usa_1021|SARDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|18.78|||||||||||||||||9.36|9.36|9.36||
2025-07-04 11:56:38|pink_usa_1022|DNHBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.065|15.351|14.175|11.5|9.5|13.2|9|10.7|12.425|15.1|16.25|16.005|17.75|18.01|18.677|18.475|18.613|16.5645|17.655|13.935|12.833|11.54|12.794|11.748|14.365|16.437|17.24|19.1|18.305|19.78|18.46|20.48|17.07|19.075|17.09|15.65|18.18|17.1|13.58|15.87|||||||||||||||||||||
2025-07-04 11:56:40|pink_usa_1023|DNBHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|7|10.23|11.3|11.2|9.15|11.2|12.31|14.8|14.92|11.66|9.23|12.7|9.33|11.55|12.4|14.86|16.3|16.02|17.69|18.26|18.86|18.77|18.4|16.63|17.3799|14.26|12.7615|11.11|12.52|11.78|14.17|16.62|17.01|19|18.2675|19.97|18.06|20.6775|16.9675|19.39|16.905|15.7775|18.56|16.71|13.47|15.801|||||||||||||||||||||
2025-07-04 11:56:41|pink_usa_1024|TELNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.5|4.0767|3.9667|3.67|3.917|3.6933|3.8333|3.5333|4.3367|4.0067|5.6667|6.7533|6.7|7.19|8.4367|9.0833|8.3233|9.1233|9.3483|10.8633|12.6733|12.9067|16.83|18.6133|19.71|18.0167|23.7|20.5167|21.1667|15.3|5.4533|5.3933|7.6533|9.9667|14.1333|12.6333|13.05|14.3833|14.4667|15.82|16.94|15.8|16.1233|17.96|15.0633|17.4267|19.87|22.0267|21.47|21.5|24.8|22.1033|23.8733|23.0333|22.25|20.5267|22.4667|20.4833|17.49|13.85|16.595|17.5|14.6|16.26|15.91|20.21|22.29|22.52|20.98|18.995|19.055|18.87|20.8201|20.598|18.19|16.1|14.585|16.4|||||||||||||||||11.76|12.95|15.39||
2025-07-04 11:56:43|pink_usa_1025|YARIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|6.125|6.725|7.5|8.375|7.825|7.375|6.975|7.425|10.5||14.75|13.225|18.925|29.75|||6.115|10.65|16.5|14.5|20.875|20.3|14.45|20.175|24.4|27.9|28.065|27.15|19.56|25.305|20.485|24.355|23.49|24.6|22.15|20.705|21.585|20.09|23.42|25.215|23.775|27.555|25.48|22.2675|22.85|18.5|17.97|17.885|18.705|19.045|19.275|19.875|23.1125|44.33|21.45|23.48|20.05|19.655|22.14|21.746|18.94|18.26|16.94|21.8|||||||||||||||||14.09|14.135|18.11||
2025-07-04 11:56:45|pink_usa_1026|YRAIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|32.65||41.25|40.95|27.7774|38.3451|48.45|51.8617|56.407|50.55|45.3|49.58|40.85|49.1|47.75|48.8|44.393|39.9|43.95|40|46.52|48.95|42.95|55.5|51.9|43.4|46.15||34.84|34.12|36.97|37.44|37.45|39.36|44.55|45.92|42.02|47.1026|40.725|38.325|40.6|41.1|39.65|40.3|31.71|42.44|||||||||||||||||28.11|29.09|32.95||
2025-07-04 11:56:48|pink_usa_1027|NSKFF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3488|15.12|14.4||15.6|15.88|17.94|22.1293|20.81|19.55|13.86|14.11|13.85|12.95|15.03|17.9|13.5|15|||||||||||||||||||||
2025-07-04 11:56:49|pink_usa_1028|ASTVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.4|3.46|4.2|4.46|5.86|6.07|5.45|6.04|5.68|6.11|6.41||||5.08|5.9|7.1||7.8||8.6|8.9|||7.82|11.82||14.7|12.2|12.49|9.85|10.35|9.47|7.95|8.75|||||||||||||||||8.8|9.65|9.3||
2025-07-04 11:56:51|pink_usa_1029|SREDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||||||||||||||||||||||||||||||||||16.57|16.57|12.07|12.07|12.07|11.17|11.17|||||||||||||||||21.7|21.7|21.7||
2025-07-04 11:56:52|pink_usa_1030|GJNSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|||||19.1|20.45|18.17|17.55|15.75|14.77|15.82|15.92|17.03|16.97|16.5|16.04|16.59|17.29|18.37|18.83|15.388|16.886|15.656|17.8|19.15|19.44|19.16|22.61|17.88|21.27|||||||||||||||||18.18|20.17|24.53||
2025-07-04 11:56:54|pink_usa_1031|NLLSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.85|25|25|25|73.78|||||||||||||||||8.86|5.995|7||
2025-07-04 11:56:56|pink_usa_1032|NDCVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.86|||2.52|||||||||6.03|5.24|5.9|6.1|7.1|6.76|5.5|4.5|4.822|4.97|4.8078|3.98|3.8|4.41|4.7517|4.8014|5.5001|6.49|5.76|4.42|4.31|4.21|4.46|5.91|5.5|6.51|10.32|||||||||||||||||9|12.84|12.03||
2025-07-04 11:56:58|pink_usa_1033|TGSNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|13.4|16.45|||13.3|17|24.3|26.7087|23.73|22.74|28.55|25.15|29.15|31.25|38.05|36.3|31.9|26.1||33.95|28.5144|26.456|23.9926||18.972|19.2|14.55||17.75||22.7|||||34.0084|37|29.8|28.75|28.3643|28.3193|28.1|30.85|14.5|15.8026|||||||||||||||||9.5954|9.75|8.3||
2025-07-04 11:57:00|pink_usa_1034|TGSGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|26.7|29.8|33.32|28.05|22.55|24.66|25.34|19.39|19.21|14.26||17.361|19.23|22.66|21.21|19.73|25.02|24.95|31.61|38.66|28.32|29.95|25.97|25.87|29.07|21.73|12.69|13|||||||||||||||||9.74|9.845|8.4||
2025-07-04 11:57:02|pink_usa_1035|ORKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125||16.25|18.25||18.5|18.25|||17.2264|18.75|18.35|16.25|16.838|16.62|18.8522|22.25|23.25|25.25|24.35|29.3|33.18|34.7|40.75||40.6||||66.65|17.35|16|18.75|12.5|14.55|12.75|4.45|6.2|8.3|7.8|9.2||6.7|7.65|8.7|8.85|8.97|7.94|6.66|8.2|6.84|7.31|8.15|8.47|10|7.6|7.91|8.05|8.85|8.98|7.885|7.841|7.755|7.65|8.12|8.05|9.07|9.16|8.865|8.75|10.1|10.2|10.16|10.88|9.03|8.2|8.176|7.77|8.71|9.1015|9.48|8.36|8.65|10|||||||||||||||||9.24|9.71|11.45||
2025-07-04 11:57:04|pink_usa_1036|DETNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|13.1293||||8.8616|10.45||5.26|||6.77|||14.09|15.31|19||18.25|||39.38|||31.75|29.47|25.93|29|23.61|16.4|19|||||||||||||||||||||
2025-07-04 11:57:05|pink_usa_1037|MHGVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|13.83|14.3|12.63|11.33|11.66|13.37|14.29|16.64|15.48|18.09|17.46|17.625|19.5|17.19|19.23|20.25|21.54|23.43|23.02|24.34|24.395|24.745|21.04|18.95|20.62|||||||||||||||||18.13|18.585|18.64||
2025-07-04 11:57:07|pink_usa_1038|MNHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.79|50|70|80.14|93.5|85|72.5|95|119|101|58|41|51.4|53|76|85.9|104|105|95.99|112|11|11.714|13.77|14.43|12.636|11.49|11.7|13.48|14.44|16.47|16.3|17.97|17.7|18.08|19.95|17.5|19.4|20|21.1|22.74|22.25|24.36|24.49|24.35|23.3602|18.76|20.33|||||||||||||||||18|19.79|18.4375||
2025-07-04 11:57:08|pink_usa_1039|AVACF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4405|20.8922|22.4419|15.6468|16.7396|15.9945|15.0408|13.1731|8.2456|5.2499|1.7981|2.04|3.4|2.6|2.68|2.44|2.9475|2.5022|2.4|2.055|1.7243|2.29|3.43|5.71|4.15|2.07|2.74|||||||||||||||||10.4155|1.4|0.1588||
2025-07-04 11:57:16|pink_usa_1040|GRGSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|3.59|||3.6|5.4|6.3|9.65|9|8.01|9.09||||||13|12.4|12.4|12|15.3499|9.36|10.06|||||||||||||||||6.28|6|6.9||
2025-07-04 11:57:18|pink_usa_1041|TMRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|8.5|10.75|14.5|19|19.5|17.375|11.6|10.5|6.55|6.75|8.25|8.17|4.64|5.15|4.85|5.95|7|4.3|3.81|4.9|5.25|4.3|5.15|6.75|7.8|||||8.25|6.5|6.6263||7.92|6.95|3.8|3.25|3.74|4.29|5.25|4.57|3.86|5.55|5.52|6.48|8.4|7.73|5.98|8.12|7.13|8.52|8.08|9.14|9.02|9.81|8.81|9.38|8.88||7.406|9.125|9.86|8.665|10.54|9.15|11.32|10.88|10.41|11.02|12.21||14.43|17.8|19.8525|22.14|26.963|26.33|32.15|28.1375|28.6|30.8|35.49|49.05|||||||||||||||||14.21|15.005|15||
2025-07-04 11:57:20|pink_usa_1042|ASCJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.31|5|6.98|8.7|7.6|6.3103||3.95|5.32||2.86||2.95||3.37|3.1|2.99||2.85|3.39|3.38|3.92|3.58|3.88|3.61|3.6|3.1|2.5|3.55|||||||||||||||||2.36|2.7|0.154||
2025-07-04 11:57:22|pink_usa_1043|ENTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|15|15|15|15|13.5|||||||||||||||||11.97|11.97|11.97||
2025-07-04 11:57:24|pink_usa_1044|AKKVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.65|8.6|9.45|12.79||14.15|10.6079|14.82|21|21.36|12.1|10.54|16.71|13.75|17.76|18.5|19.21|15.22|15.02|17.96|16.68|17.65|15.253|3.03|2.33|||||1.13||||1.49|1.962||1.89|2.292|2.06|1.824|1.57|1.57|1.57|1.158|0.85|0.4432|0.755|||||||||||||||||1.25|1.1|1.2||
2025-07-04 11:57:25|pink_usa_1045|SALRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8275|11.82|11|11.1|13.5|||||||||||||||||12.34|11.95|11.03||
2025-07-04 11:57:27|pink_usa_1046|HXGCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||||1.25||||||0.59||||1.56||3.8|4.1|6.5|5.83|3.22|2.99|2.83|1.66|1.96|2.26|3|3.34|3.15|3.45|3.15||3.2|3.01|2.59|2.96||3.74|4.75|3.018|3.71|3.79|2.72|5.66|||||||||||||||||4.05|2.55|1.89||
2025-07-04 11:57:29|pink_usa_1047|BRRDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.354|10.35|10.35|10.79|11.61|8.25|14.2|||||||||||||||||17.4|17.4|17.4||
2025-07-04 11:57:31|pink_usa_1048|BDOUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|25.13|29.65|30|25.38|24.88|24.5|25.9|26.24|27.4|30.06|27.82|17.79|17.7|||||||||||||||||25.85|25.81|29||
2025-07-04 11:57:33|pink_usa_1049|SMGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.95|13.75|14.8|14.75|15|16.15|27.7|40.05|24.7|28.89||26.42|25.48|26.21|26.93|29.9|26|17.323|16.56|14.5|18|18.4999||17.86|15|11.62|10.215|14.99|16.75|17.59|15.72|20.28|19|17.5|22.15|27|26.76|31.225|32.35|30.62|34.73|33.25|32.22|26.65|19.9999|19.54|||||||||||||||||||||
2025-07-04 11:57:34|pink_usa_1050|MTPOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|23.995|13.56|13.95|||||||||||||||||27.74|23.25|27.3||
2025-07-04 11:57:36|pink_usa_1051|BPHLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|||42.8255||||||||39.7|36.13|37.89|37.89|37.89|37.89|37.89|37.89|37.89|34.94|31.65|35.72|39.86|31.02|23.48|25.855|||||||||||||||||42.719|42.875|50.5||
2025-07-04 11:57:37|pink_usa_1052|AYALY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.975|12.875|13.52|12.97|14.69|16.515|15.66|16.665|17.96|16.97|16.27|||19.34|14.8|18||16|20.76|22.01||18.44||17.9|15.85|17.67|16.38|13.98|13.75|15.7|||||||||||||||||11.7|9.6|9.6||
2025-07-04 11:57:39|pink_usa_1053|JGSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|||0.99|1.15|0.85|1.2|1.03|1.18|1.28|1.44|1.57|1.62|1.528|1.49|1.32|1.936|1.736|1.47|1.53|1.53|1.67|1.67|1.51|1.51|1|0.88|0.98|1.3|1.35|1.4|1.4|1|1.2812|||||||||||||||||0.6412|0.6412|0.6412||
2025-07-04 11:57:41|pink_usa_1054|ABTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42||||||||||14.1|11.1|10.57|11.06|10.2|7.83|9.865|||||||||||||||||6.26|5.45|5.22||
2025-07-04 11:57:43|pink_usa_1055|SVTMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8333|||||||6.9139|||8.58||||13.8333|||489.436||10.3333||||||||||||||||||||18.17|17.8|17.8|19.43|19.43|16.03|17.83|||||||||||||||||16|15.41|15.5372||
2025-07-04 11:57:44|pink_usa_1056|ALGGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|29.4|29.6|31.99|34.36|28.74|27.2|28.25|25.39|20.12|18.6|15.29|16.175|17.45|12.83|12.55|15.27|13.5175|15.28|14.5325|12.1575|12.505|10.69|12.94|14.22|12.47|10.47|9.52|5.54|6|||||||||||||||||7.91|6.15|5.78||
2025-07-04 11:57:46|pink_usa_1057|JBFCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|14.55|16.56|14.6|17.3|17.72|18.21|19.65|18.88|16|17.3|17.15|19.78|21.65|17.25|16.49|16.41|18.97|19.75|21.07|20.91|22.1|22.2499|24.48|20.94|17.22|15.23|14.75|9.8|11.47|||||||||||||||||17.9896|16.35|16.5||
2025-07-04 11:57:48|pink_usa_1058|PHTCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17||5|||29.55|40|36||55.96|||||63.9|59.13||||||||70.61|66.14||||||||||||29.9|26.08|27.26||21.25|23.8|23.8|21|19.13|22|26|||||||||||||||||22|22.5|22.5||
2025-07-04 11:57:50|pink_usa_1059|MAEOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.61|13.99|14.19|14.28|13.55|13.53|10.8|10.08|11.25|||||||||||||||||12.88|21.78|17.55||
2025-07-04 11:57:52|pink_usa_1060|ABZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.75|15.75|15.75|12.8|10.25|11.22|||||||||||||||||11.606|12.17|13.6||
2025-07-04 11:57:54|pink_usa_1061|MGAWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|17|18.29|17.75|17.08|20|21.75|19.06|18.46|13|10.476|11.995|||||||||||||||||7.4|6.1|6.51||
2025-07-04 11:57:56|pink_usa_1062|RRETY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|14.25|16.04|19.18|18.26|13.53|14.57|13.2|16.54|17.5|14.75|17.6|17.86|18.03|19.55|17.5|16.61|14.71|13.48|16.49|12.74|15.3||14.2|12.41|13.595|||||||||||||||||6.8578|5.89|6.59||
2025-07-04 11:57:57|pink_usa_1063|UVRBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5||||43.59|39.99|40.83|42.91|||38.77|||28.25|25.95||23.83|||28.61|29|33|33|28.61|25.43|27.19|||||||||||||||||16|14.21|14.18||
2025-07-04 11:57:59|pink_usa_1064|MWTCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|21.11|25.25||13.19||14.94||||15.08||||||16.15|15.52|15.5||14.45|13.66|||12|12.45|12.45|12.1|9.905|6.14|5.5|6.16|||||||||||||||||12|12|12||
2025-07-04 11:58:01|pink_usa_1065|PGCMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.88|0.93|0.98|||0.82||||||0.92||||||0.92|||||0.88|0.93|0.91|0.75|0.7|0.94|0.9|||||||||||||||||0.5308|0.5|0.5||
2025-07-04 11:58:02|pink_usa_1066|GTMEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.64|29.1026|34.85|40.104|39.61|35.262|35.35|30.25|37.37|37.62|39.3275|40.45|39.54|37.4|34.12|41.83|42.59|||||||||||||||||41.63|33.52|33.52||
2025-07-04 11:58:04|pink_usa_1067|DMCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64||2.84|2.84|2.09|1.65|1.09|0.9|0.76|||||||||||||||||2.1|1.89|1.65||
2025-07-04 11:58:06|pink_usa_1068|CEBUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42||10.19|10.21|9.96||||8.315||||8.45|3.38|4.04|||||||||||||||||1.85|1.85|1.85||
2025-07-04 11:58:08|pink_usa_1069|DLNDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|5.049|6.05|5.8147|6.17|6.39|5.16|5.04|5.57|5.24|4.68|4.66|5.8|5.05|4.2|4.07|3.7715|2.2|2.32|||||||||||||||||2.42|2.62|2.63||
2025-07-04 11:58:09|pink_usa_1070|ASOZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.24|13.99|12.85|15.21|14.09|15.42|13.95|14.4879|13.82|||12.045|13.32|13.65|11.74|11.45|13.68|12.4059|12.26|10.99|11.23|12.51|13|11.65|16.75|17.34|21|||||||||||||||||21.1|30.76|42.04||
2025-07-04 11:58:11|pink_usa_1071|GLPEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|||||6.5|7.33|7.58|7.91||8.475||8.41|8.66||6.1|5.89|5.87|5.07|5.2|5.52|6.515|7.38|6.475|7.33|7.81|8.26|9.43|9.05|9.45|10.32|8.16|8.255|7.75|6.86|8.2|7.3|5.72|5.39|||||||||||||||||8.17|8.205|8.13||
2025-07-04 11:58:12|pink_usa_1072|EDPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|36.5|43.125|53.125|44.125|43.25|44.375|36.25|34|31.688|35.5|34|31.875|28.5|30.5|24.8|26.85|22.25|19.55|21.5|16.65|16.53|15.25|20.38|21.92|24.4|28.62|26.66|28|29.49|30.1|26.91|27.73|28.4|34.92|36.61|40.41|45.98|54.76|56.51|54.8|69.4|58.55|63.65|49.1|33.35|32.65|39.45|43.5|45.5|36.85|32.5|30.9|35.7|38.08|36.05|32.17|30.71|29.046|23.58|24.8|24.85|30.152|31.35|35.75|36.74|42.29|47.6|47.93|40.54|39.51|39.7|35.07|34.8|30.92|32.105|33.28|28.95|30.918|35.82|37.93|34.41|34.37|40.52|39.43|34.5|36.57|37.245|37.85|40.19|47.45|46.16|53.245|||||||||||||||||36.05|32.39|40.15||
2025-07-04 11:58:14|pink_usa_1073|JRONY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|12.9|15.8|19.9987|19.05|18.4|22|30.95|31.15|36.15||32.41|34.2|34.12|33.48|37.5|42.25|43.295|38.62|41.44|34|34.33|27.61|20.76|23.22|28.74|27.95|27.705|27.33|32.34|34.14|31.45|34.01|38.35|39.51|37.2|41.26|31.4513|31.5|24.16|30.1|31.46|32.57|32.61|35.45|32.587|33.32|||||||||||||||||39.11|42.82|50.32||
2025-07-04 11:58:16|pink_usa_1074|CTTOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.373|3.28|2.2166|3.1422|||||||||||||||||4.67|7.55|8.5||
2025-07-04 11:58:18|pink_usa_1075|SBRCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|10.77|13.74|10.474|11.82|11.38|13.73|12.69|10.62|12.425|10.21|10.18|8.415|6.14|4.88|5.84|4.19|6.9695|5.85|8.38|9.142|9.92|10.95|11.695|13.29|16.61|21.09|14.33|10.935|11.515|12.605|14.61|13.27|14.74|14.72|11.6|12.04|||||||||||||||||||||
2025-07-04 11:58:19|pink_usa_1076|SGTPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|3.01|3.61|4.71|4.78|4.3|4.08|4.64|5.55|4.95|4.81|5.12|6.78|5|6.57|6.25|7.33|6.268|6.49|7.35|7.43|7.58|7.64|7.3287|6.35|7.547|6.055|6.6|5.9|5.98|4.89|4.645|5.49|5.205|4.89|4.87|5.3|4.96|5.36|5.53|6.07|6.31|4.74|5.71|5.37|5.01|5.05|||||||||||||||||||||
2025-07-04 11:58:21|pink_usa_1077|SGTZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.07|7.71|8.56|9.5|8.18|9|9.1|9.36|10.8|9.62|8.24|8.95|10.43|8.17|8.85|8.56|9.562|8|7.58|8.29|7.73|7.5|7.28|5.85|5.58|6.579|4.62|5.31|5.06|5.1|4.586|4.51|5.2001|5.18|4.416|4.905|5.12|4.5|4.13|3.97|3.85|3.78|4.08|6.88|5.67|5.61|5.08|||||||||||||||||||||
2025-07-04 11:58:22|pink_usa_1078|OGZPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.575||18.645|20.425|26.5|25.975|||8.3|6.255|10.975|9.475|12.25|11.475|9.225|10.225|10.66|13.59|13.7|12.35|10.9|13.3|9.12|9.7|9.02|9|8.007|7.91|9.05|7.86|8.42|7.31|6.28|5.005|5.91|4.52|4.545|3.52|4.47|4.302|4.7|4.7|4.285|3.89|4.57|4.945|4.55|4.25|4.595|4.665|6.31|6.97|7.92|7.22|5.475|5.025|||||||||||||||||||||
2025-07-04 11:58:23|pink_usa_1079|LUKOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.156|11|13.625|15.625|10.753|9.688|12.375|43.3|45.25|49.6|71.25|66.19|66.4|57.9|74.05|77.25|86.4|26.65|28.75|27.275|32.125|33.25|33.4|46|55.25|83.5||||81.45|77.25|72|87.15|76.85|112|69.79|29|30.95|47.9|51.65|62.9|51.6|50.1|53.2|54.81|66.24|64.3|58.85|54.64|61.52|53.5|58.4|60.93|65.19|61.6|57.7|62.35|57.35|57.0685|57.88|45.75|48.22|51.98|33.03|38.86|33.86|38.47|46.72|48.325|55.8|50.04|48.83|56.92|65.87|66.6|66.28|69.31|82.6|80.95|79.88|95.16|101.3|75.88|69.495|||||||||||||||||||||
2025-07-04 11:58:25|pink_usa_1080|NILSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.875|24.1|19|21.206|24.5|26.75|40.375|57.64|70.1|55.587|54.75|57.9|61|59.5|71.75|85|94|123.5|136.5|150.4|185.5|177.5|200.25|286|30.5|30.43|19.9|7.05|4.37|11.37|10.95|13.35|15.95|16.75|16.39|19.77|22.7|25.21|22.05|16.6|19|15.23|15.68|15.2625|18.31|14.57|12.98|15|16.599|19.06|20.56|17.57|18.2639|20.8|14.47|14.48|11.38|13.79|15.674|16.675|16.82|14.215|15.35|17.73|19.655|17.73|16.315|18.41|21.74|21.0001|22.96|26.75|34.69|31.6|26.91|||||||||||||||||||||
2025-07-04 11:58:27|pink_usa_1081|GZPFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|15.88|18.55|27.3|23.2|17.8|18.2|20.2|26.14|22.22|21.31|22.87|26.66|20.59|23.1|23.17|23.23|19.61|19.26|22.62|20.496|20.42|20.47|17.065|12.75|13.85|10.65|11.26|9.41|12.04|13.4|15.05|20.59|17.75|18|22.29|24.84|26.02|24.8|26.583|25.03|28.71|30.9845|33.2|33.26|23.2852|21.31|||||||||||||||||||||
2025-07-04 11:58:28|pink_usa_1082|RSHYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.92|4.28|3.66|4.11|2.46|2.55|2.33|2.23|1.58|1.6|1.62|1.48|1.92|1.81|1.26|1.07|1.14|0.7506|0.9316|0.9579|0.9146|1.19|1.35|1.67|1.44|1.49|1.34|1.37|1.11|0.8823|0.7|0.71|0.7706|0.793|0.8|1.02|0.89|0.95|||||||||||||||||||||
2025-07-04 11:58:29|pink_usa_1083|NOVKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|107.1|118||127|115|108.5||82.75|100.51|91.9664||80.5|||||121.5|108||134|140|154.25||179.5|203|188|201.25|141.5|157|152|||||||||||||||||||||
2025-07-04 11:58:30|pink_usa_1084|OAOFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.55|29.05|33.73|39.55|38.13|31.99|27.6618|37.65|32.31|40.27|39.59|41.17|36.82|37.62|36.95|35.62|37.69|38.335|33.34|34.05|34.28|25.23|30.4|24.68|27.04|29.95|36.27|37.02|40.9|38.49|49.125|64.04|62.85|70.65|63.6|72.58|65.68|63.42|69.225|66.33|47.4|44.89|||||||||||||||||9.55|9.55|9.55||
2025-07-04 11:58:32|pink_usa_1085|ROSYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|6.25|7|5.375|5.6875|7.875|8.3125|15.125|15.625|14.75|6.25|6|4.9|3.94|5.44|6.54|7.58|6.9|7.22|7.75|10.57|10.2|11.58|13.32|12|11.88|12.81|12.5|11.99|13.35|13.73|16.32|21.96|29.75|37.85|48.87|51.8|58.02|60.5|66.59|67.67|68.95|42.03|49.5|39.11|30.22|39.96|29.75|18.8|21.32|26.65|33.45|33.99|39.45|29|30.15|21.85|23.35|23.34|23.5|20.03|20.83|20.02|19.29|14.6215|16.21|14.56|8.73|9.375|7.53|8.8|6.461|8.64|7.4|7.76|7.9629|7.6828|6.9|6.72|7.145|6.32|5.93|6.38|6.35|7.465|7.36|7.78|7.25|6.8|8.11|||||||||||||||||||||
2025-07-04 11:58:34|pink_usa_1086|AUCOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76||||14.5|9.89|11.65|12.85|12.2|11.52|10.87|8.75|8.79|9.86|11.85|10.37|14.25|15.08|16|20.45|25.9|||||||||||||||||||||
2025-07-04 11:58:35|pink_usa_1087|AOMOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.425|3|3|5.25|5|4.49|4.75|5|4.35|3.75|4.5|2.725|2.5|2|1.505|2.5|2.25|1.61|1.2|1.29|1.2|1.53|1.15|0.96|0.45|0.65|0.8|0.5|0.8||0.9|1|||2.2|2.2|2|2.0367||||||1.52|1.78|1.11|1.3|||||||||||||||||||||
2025-07-04 11:58:36|pink_usa_1088|DBSDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.625|50.5|41|53|44.75|44.25|32.5|30.75|24.5|32.5|31.4|28.375|26.5|22.5|22.75|29.75|32.9|37.6|32.89|37|40.55|37.9|35.1|36.95|37|40.1||||58.9|62.65|50.5|53.7|51.06|59.85|49.15|25.66|21.1|32.55|35.75|42.49|40.13|41.05|39.86|42.31|44.415|47.94|44.68|37.53|44.72|41.98|47|46.5|48.73|53.95|50.7|54.1512|53.048|54.19|57.19|60.75|57.8|63.45|49.63|48.05|38.88|45.4|44.25|48.485|52.39|59.7|60.54|73.505|87|84.9|73.69|69.07|74.71|71.54|71.02|75.3|71.06|55.46|60.8|||||||||||||||||126.79|136.57|138||
2025-07-04 11:58:38|pink_usa_1089|UOVEY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.5|11.25|16|13.875|15.875|13.05|11.95|11.1|14.75|16.9|15.2|13.55|12.3|12.1|14.5|14.5|16.5|14.8|15.15|16.7|17.55|17.8|16.65|17.1|18.5||||25.5|30.45|26.5|26.95|27.1|29.36|26.36|15.4|13.6|20.44|23.3|28.65|26.31|27.08|26.9|27.8|28.13|31.7|30.85|23.5|28.98|27.45|31.8|30.4|31.21|33.62|32.7|33.555|32.78|36.18|36.74|36.9|33.9|36.5|25.96|27.83|24.4|26.53|26.05|28.045|30.29|33.495|34.86|38.74|41.21|42.88|39.7|35.945|38.535|34.6001|35.89|38.17|36.59|27.835|29.17|||||||||||||||||54.454|57.04|55.19||
2025-07-04 11:58:40|pink_usa_1090|OVCHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61||14.04|13.04|15.08|15.13|16.38|17.27|||14.66|15.49|16.75|15.49|15.44||12.55|12.57|11.39|12.45|12.526|12.46|13.4075|14.88|16.42|18.22|19.6|19.09|16.57|16.3|16.745|15.705|15.08|16.03|15.28|12.006|12.66|||||||||||||||||23.6816|25.2|24.98||
2025-07-04 11:58:42|pink_usa_1091|PTBRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|||17.08|12.2|12.72|13.67|14.34|16.79|16.79|13|14.4|6.42|7.6|||||||||||||||||15.45|12.42|13.65||
2025-07-04 11:58:44|pink_usa_1092|JCYCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.382|36.9736|40.2092|36.5862|39.3715||44.0311|38.5861|28.7956|||37.8636||||||22.33||||||32.65|||30.09|27|26.28|20.42|26.23|24.39|24.39|22.2262|22.2262|13.8051|13.9212|||||||||||||||||19.5|21.25|17.9||
2025-07-04 11:58:45|pink_usa_1093|JCYGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.75|||||79.96||83.72|73.55|57.19|57.6|62.37|72.27|72.02|64.16||59.4|41.85||50.79|50.78|65|||65|59.47||||||48.51|50.37|49.55|44.16|45.77|29.47|27.48|||||||||||||||||42.16|37.96|35.5||
2025-07-04 11:58:47|pink_usa_1094|GIGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.95|31.6|32.6|60.35|77.25|77.5|80.8|65.55|56.65|65.56|58.2|53.95|49.6|61.53|58|54.1|57.85|52.45|52.9|49.81|43.44||34.5|28.31|25.93|25.4|25.59|29.76|34.5|35.77||||50.71|48.56|45.68|34.9|39.09|31.31|32.34|34.57|29.95|27.08|25.55|||||||||||||||||30.72|26.89|26.775||
2025-07-04 11:58:49|pink_usa_1095|HAWPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|41.62|41.62|41.62|41.62|41.62|41.62|||||||||||||||||28.64|28.64|28.64||
2025-07-04 11:58:51|pink_usa_1096|KPELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0909|9.3455|10.0455|11.1091|10.7727|10.8364|11.9636|14.6|16.0364|18.66|14.79|13.82|17.49|15.95|17.8|17.11|18.43|17.53|15.895|17.76|16.395|17.07|17.6|14.215|12.97|12.96|9.78|9.68|7.4|7.77|7.57|7.54|9.785|9.35|9.21|11.43|12.075|11.62|9.75|8.79|9.1|8.855|8.09|9.83|9.26|8.31|6.65|||||||||||||||||9.5848|10|10.958||
2025-07-04 11:58:53|pink_usa_1097|CDEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.2|3.5|5|4.25|4.1|3.5|3.35|2.25|3.4|3.8|3.65|2.5|2.2|1.95|2.95|3.65|3.85|3.1|3.65|4|4.2|4.15|5|5.05|5.4||||9.5|11.6|9.6|10.09|8.27|8.89|7.2|3.65|3.2|5.6|7|7.22|7.7|7.2|8.73|9.21|8.23|8.9|8.03|6.87|8.81|7.7|9.13|9.33|8.9|8.42|7.83|8.14|7.26|8.18|8.17|7.49|7.65|7.74|6.3|5.255|5.03|5.85|6.4|5.94|6.44|7.6|8.435|9|9.54|8.38|7.04|6.06|6.935|5.965|6.7|7.64|7.86|5.33|5.88|||||||||||||||||3.9|3.66|3.82||
2025-07-04 11:58:55|pink_usa_1098|SINGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.75|19.8|21.44|19.9|22.11|23.7|21.75|22.92|17.97|16|17.22|16.49|17.12|17.36|17.65|16.94|14.9|16.6|16.04|16.49|16|16.55|17.77|17|13.89|15.19|16.1905|15.29|15.39|13.925|14.17|14.27|15.14|15.96|16.83|16.85|14.1|14.09|14.97|13.01|12.9|13.35|11.68|8.99|5.35|||||||||||||||||9.38|10.03|10.99||
2025-07-04 11:58:57|pink_usa_1099|GARPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|60.6|60|57.8|53.81|53.05|45.699|43.54|46.87|43.99|45.52|41.575|35.15|30.19|31.4|19.9||26.69|27|25.79|29.95|27.58|25.75|27|29.34|27.34|22.17|20.5|16.09|20.77|20.69|21.57|15.51|15.43|10.07|10.47|||||||||||||||||20|17.8|18.9||
2025-07-04 11:58:59|pink_usa_1100|SGAPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|25.45|26.75|26.9|24.12|16.8|15.55|19.12|21.9|21.15|21.32|19.45|22.65|23.25|23.55|25.2|26|24.18|25.02|24.57|26.9|25.99|28.29|32.08|27.44|29.75|28.98|30.92|31.39|30.06|31.115|30.81|28.7|27.02|26.54|27.88|29.47|25.09|27.95|26.945|27.25|27.405|25.385|24.9|23.6|22.53|22.18|22.885|22.65|24.23|21.44|18.69|17.12|||||||||||||||||23.05|25.17|29.69||
2025-07-04 11:59:00|pink_usa_1101|SNGNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.86|2.15|2.05|1.99|2.06|2.3|2.3|2.18|2.55|2.6|2.45|2.48|2.39|2.69|2.66|2.8|3.03|2.717|3|2.876|3.04|3.124|2.99|3.12|3.24|2.67|2.64|2.62|2.82|3.03|2.64|2.8|2.71|2.73|2.76|2.55|2.47|2.36|2.23|2.25|2.26|2.35|2.33|2.18|1.88|1.675|||||||||||||||||2.23|2.38|2.89||
2025-07-04 11:59:02|pink_usa_1102|SPXCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.27|||||||||90.52|97.43|77.58|81.38|76.37|84.24|84.73|75.06|80|80.455|81.845|84.14|86.987|81.3|81.315|79.3|87.44|80.9|86.8|96.57|95.485|92.4|95.37|||||||||||||||||18.96|19.91|21.76||
2025-07-04 11:59:04|pink_usa_1103|UOLGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|8|9.95|10.6|11.4|9.864||13.9|13.55|16.16|15.18|12.81|15.21|12.94|16.91|18.61|20.58|22.5|19.84|20|18.8|21.62|20.61|20.52|22.9|21.95|17.98|17.46|16|16.8|16.38|15.985|18.57|20.2|23.81|25.21|25.87|24.25|20.76|17.87|19.71|20.36|20.19|22.37|23.69|18.75|19.35|||||||||||||||||15.855|16.64|17.73||
2025-07-04 11:59:06|pink_usa_1104|SPASF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|||1.89|1.77|1.9|2.11|2.15|2.03|2.16|1.68|1.65|1.92|2.04|2.06|2.24|2.42|2.58|2.36|2.55|2.33|2.51|2.35|2.31|2.3|2.45|2.6|2.8|2.9|2.94|3.53|3.36|3.4638|3.59|3.46|3.4|3.87|3.99|3.64|3.445|3.53|3.73|3.39|3.61|3.205|2|2.25|||||||||||||||||3.13|2.45|1.98||
2025-07-04 11:59:08|pink_usa_1105|SPSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|15.31|15.45|||18.16||21.36||20.7|21.36||||29.415|28.13|26.99|||||||18.73|||21.38||||14.68|14.815|13.98|13.98|13.98|10.49|10.8|||||||||||||||||7.83|8.095|9.12||
2025-07-04 11:59:10|pink_usa_1106|SRHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.65|15.3|14.85||15.25||21.95|20.42|22.08|21.75|22.48|23.5|24.81|28.69|30.31|32.74|33.34|32.14|34.31|33.5|33.04|||32.29||||27.22|24.56|||||||19.95||12.07||11.76|11.76|11.01|9.2944|10.14|9.61|9.06|||||||||||||||||9.07|9.39|9.38||
2025-07-04 11:59:12|pink_usa_1107|IGGGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.575|0.965|1.19|1.5|1.28|1.22|1.47|1.14|0.65|0.82|0.66|0.625|1.15|||||||||||||||||0.48|0.53|0.4767||
2025-07-04 11:59:14|pink_usa_1108|ACDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8475|0.9572|1.1666|1.2932|1.3418|1.303|1.4974|1.5752|1.546|1.5849|1.7308|1.4877|1.5558|1.5558|1.828|1.9058|2.0419|1.8572|1.6336|1.7211|1.6238|1.8864|1.8164|1.6433|1.7405|1.83|1.5266|1.5204|1.5993|1.6091|1.7846|1.6286|1.6676|1.8236|1.9407|1.8139|1.9692|1.9498|1.9407|1.7944|1.9875|2.044|2.0967|2.18|2.32|2.065|2.55|||||||||||||||||2.042|1.924|2.0551||
2025-07-04 11:59:16|pink_usa_1109|FNEVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75||37|39.89|36.43||||12.4|||||||||||||||||||6.58|6.58|6.58|6.58|6.58|4.87|4.4|||||||||||||||||4.26|4.26|4.5275||
2025-07-04 11:59:18|pink_usa_1110|MAPIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.1|1.11|0.99||1.08|1.16||1.14||1.181||||||1.15|||1.33|1.47|1.48||1.431|1.3775|1.485|1.5|1.625|1.84|2.01|1.89|2.25|||||||||||||||||1.65|1.49|1.47||
2025-07-04 11:59:21|pink_usa_1111|CPITF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.24|1.24|1.3|1.42|1.63|1.63|1.41|0.97|1.1|||||||||||||||||||||
2025-07-04 11:59:22|pink_usa_1112|ACNDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.505|0.31|0.34|0.48|0.56|0.635|0.71|0.67|0.68|0.73|0.755|0.73|0.69|0.51|0.61|0.61|0.61|0.63|0.66|0.5925|0.5|0.55|0.535|0.6|0.625|0.63|0.705|0.68|0.619|0.6243|0.64|0.67|0.785|0.79|0.79|0.815|0.825|0.835|0.75|0.7899|0.85|0.76|0.85|0.9207|1|1.12|1.21|0.86|0.9787|||||||||||||||||0.7925|0.773|0.8058||
2025-07-04 11:59:24|pink_usa_1113|BWLLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.02|2.93|||3.85|||||||2.56|4.43|4.39|9.3|5.93|2.75|4.95|||||||||||||||||||||
2025-07-04 11:59:26|pink_usa_1114|PEFDF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|2.87|2.7689|2.7|3.142|3.18|2.81|3.03|2.62|2.138|1.715|||1.89|1.69|1.636|1.6||1.06|1.13||0.87||0.9953|0.9597|0.86|0.72|0.72|0.71|0.55|||||||||||||||||0.6416|0.55|0.5642||
2025-07-04 11:59:27|pink_usa_1115|CPAMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.47|1.56|||1.42|1.37|1.57|1.6923|1.69|1.76||1.5499|1.44|1.67|1.607|1.513|1.56|1.73|1.39|1.38|1.43||1.6|1.45|1.39||||1.48|1.56|||1.71|1.75|1.89|1.855|1.846|1.31|1.34|||||||||||||||||1.455|1.45|1.6||
2025-07-04 11:59:29|pink_usa_1116|FRIVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33|0.4|0.435|0.485|0.5||||||||||1.03|||0.79||||||||||||||||||1.26||1.128|1.128|1.31|1.13|1.09|1|0.83|||||||||||||||||0.5059|0.4868|0.5335||
2025-07-04 11:59:31|pink_usa_1117|XPPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|26.75||||17.37|19.25||14.79||||||||||||||||||33.6|||||||26.7403|30|26.1|36.6966|47.67|39.5|58.4|||||||||||||||||15.6|14.25|9.935||
2025-07-04 11:59:33|pink_usa_1118|MCRNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.605|||||0.92||||||1.1|1.25|1|1|1.295|1.29|1.29|||||||||||||||||1.17|1.31|1.18||
2025-07-04 11:59:34|pink_usa_1119|NAPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41||56.387|57.2489|45.4834|41.6985|50.86|54.154|59.3588|59.9187|66.8311|73.12|79.75|99.5|120.6|118.54|119.477|131.75|137.8|154.79|129|158.7559|113.5|134.64|164.95|148.75|165.5946|213.95|225.7|274.3|278.75|250.85|250|203.3|220|221|219|145.5303|165.58|164.65|186.04|||||||||||||||||226.3768|235.94|295||
2025-07-04 11:59:36|pink_usa_1120|NPSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3921|0.4159|0.5249|0.7522|0.9265|0.848|0.9847|1.3538|1.8564|1.7543|2.1326|2.1822|2.7598|2.5382|2.4534|2.8719|3.2261|3.7554|3.1728|3.6378|2.7283|3.2343|3.4053|2.0309|2.0979|3.1318|3.9537|5.3609|4.9411|4.9506|5.4785|7.0266|7.3248|7.4943|6.8379|5.7438|7.4465|7.3015|7.9744|8.3901|9.0028|10.291|11.0582|12.5928|16.8253|16.0622|17.7525|18.0438|20.2019|21.1428|17.6896|21.5394|15.5494|19.1735|22.9343|21.2864|22.0591|29.6081|30.9346|38.9076|38.0392|33.5604|31.174|27.8166|30.3979|30.0936|30.8731|29.19|35.5|33.05|34.18|||||||||||||||||45.71|47.7|57.64||
2025-07-04 11:59:38|pink_usa_1121|FANDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.31|||||47.26|||||27|34.1|40.06|40.92|38.76|43.33|39.86|64.985|49.01|46.15|47.45|48.35|43.11|39.78|45.25|36.23|22.63|21.83|||||||||||||||||42.16|38.425|39.945||
2025-07-04 11:59:40|pink_usa_1122|SGBLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|12.8|13.25|13.65|13.975|13.9|14.99|13.935|14.22|14.2|11.98|14.67|13.575|12.92|11.85|13.45|11.51|11.08|11.89|11.61|13.63|13|12.74|13.66|13.53|10.9|9.804|7.06|7.93|9.43|11.16|10.895|11.73|13.07|12.83|18.3|16.27|13.7|12.455|14.03|13.56|11.08|11.25|9.7|5.775|6.46|||||||||||||||||13.19|11.69|13.12||
2025-07-04 11:59:42|pink_usa_1123|SBGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|9.9896|12.45|12.75||11.95|14|14.85|14.4155|14.48|13.69|11.15|14.65|13.4|12.75|12.19|13.27|10.8|11.85||11.6|13.48|13.21|12.2||||||7.67|||10.48|||||16.45||12.8088|13.1497|13.7|13.899|12.87|11.95|5.1657|5.8|||||||||||||||||14.8799|10.0401|13.445||
2025-07-04 11:59:43|pink_usa_1124|SLLDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|5.964|6.36|7.54|7.528|7.652|7.728|7.268|8.176|7.8|8.74|9.296|9.94|10.104|8.988|10.032|9.444|11.288|12.396|13.2|13.78|11.93|9.6|8.95|7.07|7.915|8.7|9.16|10.32|10.638|11.04|11.69|15.955|12.05|11|11.24|11.33|9.824|9.18|10.4|8.805|6.73|7.01|||||||||||||||||9.95|9.38|9.96||
2025-07-04 11:59:45|pink_usa_1125|AGRPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|19.4|25.35|29.9|34.75|33.7|34.35||37.45|35.65|37.15|38.78|32.65|42.4|35.84|33.85|31.45|36.32|29.58|26.75|26.5|24.55|30.18|31.48|32.22|34.35|29.5|26.52|23.24|20|18.18|20.53|23.1|24.43|23.02|22.926|22.8|35.92|25.415|22.45|23.05|26.48|22.01|19.72|21.65|17.63|9.29|10.37|||||||||||||||||19.75|20.21|19.72||
2025-07-04 11:59:47|pink_usa_1126|MTNOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.37|15.3|16.39|16.24|14.14|12.92|16.5|17.23|17.13|21.49|20.04|16.73|17.75|16.38|18.71|18.93|20.2|18.12|18.32|19.41|18.73|21.79|23.055|19.68|17.74|18.425|13.45|10.26|8.3|7.72|8.2|8.15|9.035|8.96|9.75|9.31|10.85|9|5.93|6.28|6.24|6.54|6.585|6.14|5.28|3|3.99|||||||||||||||||4.53|6.351|6.965||
2025-07-04 11:59:48|pink_usa_1127|NDBKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.245|11.11|14.665|15.315|15.5|16.925|19.3|18.5|17.9|20.09|20.31|17.44|21.25|19.35|21.47|20.3|21.54|18.4|18.28|20.22|19.45|21.49|22.28|22.44|22.59|20.56|17.88|15.27|12.28|11.16|14.515|16.91|18.66|17.15|17.16|16.5|24.43|21.645|19.83|18.98|20.62|17.2|14.391|14.865|11.68|5.38|6.65|||||||||||||||||16.245|15.09|14.37||
2025-07-04 11:59:50|pink_usa_1128|ANGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|4.4583|4.3958|5.75|6.75|7.5867|8.125|5.8333|5.9167|7.2917|8|5|6.5833|5.9667|5.5|6.125|7|7.4167|5.4833|7.2083|5.925|6.25|6.6167|8|12.0834|13.75||||21.4584|29.0001|20.7917|23.7917|26.8751|32.5501|19.4584|7.1667|7|9.75|14.6134|16.0834|15.2917|16.4134|14.25|15.6|16.1|15.84|12.96|10.47|12.17|9.61|8.54|7.12|8.17|5.07|6.72|6.54|6.8|7.274|7.18|5.72|5.46|4.21|3.86|2.38|3.31|4|4.446|3.62|4.25|3.78|4.06|4.5|4.83|4.3612|4.71|5.29|8.895|7.75|9.25|13.925|14.85|10.95|12.38|||||||||||||||||5.71|5.01|6.64||
2025-07-04 11:59:52|pink_usa_1129|AULGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|38.5||||||||57.03||50.75|||||47.755|31.4|34.9|39.25|35.25|32.5|35.25|43.25|56.5|||47.55|46.35||||35.25||26|17.6|27.5|35|37|45.05|34.72|42.1|39.05|47.21|45.3|45.45|44.5|45.33|42.7|35.12|34.35|33.6|25.63|16.55|13.31|14.74|17.02|18.05|17.19|8.8|11.75|11.05|6.45|8.15||14.44|22.23|12.01|12.55|12.21||9.9||7.43|||14.9|11.07|18.85|20.15|19.64|26.78|28.7|||||||||||||||||||||
2025-07-04 11:59:54|pink_usa_1130|RMGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|16.5|16.2|14.2|20.36|16.05|14.35|14.2|14.6|13.4006|12.95|12.95|13.2|6.67|5.17|||||||||||||||||8.027|8.027|8.027||
2025-07-04 11:59:56|pink_usa_1131|VDMCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.2|12.76|12.19|12.04|11.58|11.07|10.65|10.45|9.75|10.49|10.5875|10.765|11.39|12.69|14.16|10.61|13.975|11.55|8.67|8.955|8.56|7.75|7.13|8.46|7.51|7.25|8.05|||||||||||||||||5.595|6.22|7.74||
2025-07-04 11:59:57|pink_usa_1132|VODAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|12|11.9648|||||||||||11.3||||||8.7|8.7|7.85|8.35|8.21|8|6.7|7.95|||||||||||||||||6.22|5.75|5.75||
2025-07-04 11:59:59|pink_usa_1133|GFIOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|14.2|16.8|17.44|||17.49|16.52|12.75|||8.5414|5.86|||3.85|3.48|4.44||4.52||2.72||4.3||||3.46|||||3.7||2.97|4.1|3.83|3.83|4.65|6.09|7.5|12.83|||||||||||||||||14.45|19|21.03||
2025-07-04 12:00:02|pink_usa_1134|KIROY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167|5.1667|8|11.0867|11.7333|14.8167|12.8833|15.2767|18.6366|21.2966|22.6666|21.6966|19.88|25|21.1566|21.08|20.42|21.68|17.52|14.78|12.69|13.47|11.07|10.02|7.82|6.49|4.18|2.11|1.17|1.45|1.85|3.22|3.99|5.3|4.07|5.18|7.6|10.16|7.43|6.69|6.27|9.1|9.76|8.48|8.66|7.42|8.24|10.84|||||||||||||||||6.248|6.68|5.725||
2025-07-04 12:00:04|pink_usa_1135|SRGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|15.99|14.01|15.22|14.36|13.57|12.4|10.28|10.12|10.63|13.49|13.695|14.415|16.23|17.17|16.5|22.04|18.88|13.5|14.105|11.62|10.9605|7.1|8.64|6.751|5.94|6.725|||||||||||||||||16.1201|14.7812|16.25||
2025-07-04 12:00:06|pink_usa_1136|SRHGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.74|13.43||||11.87||8.74|10.53|13.303|||15.14||||||13.48|11.69|12.22|7.5|9.43|7.38|6.12|6.34|||||||||||||||||16.326|15.566|15.566||
2025-07-04 12:00:08|pink_usa_1137|IMPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.92|26.05|23.28|23.9|23.22|23.4|28.55|29.2|27.65|25.31|19.24|21.78|16.68|16.34|16.7|15.9|10.15|11.17|11.15|11.1045|10.718|9.0805|7.17|6.21|5.08|3.56|2.295|2.308|2.96|4.11|3.29|3.385|2.77|3.16|3.02|2.5|1.552|1.28|2.333|4.198|3.85|5.8|7.8|7.78|6.41|9.54|||||||||||||||||5.81|4.86|7.3||
2025-07-04 12:00:10|pink_usa_1138|BDVSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|22.65|28.5|31.4|34.55|30.55|36|43.78|43.6|44.8|42.36|35.5|46.75|43.18|48.55|47.14|53.75|52.72|48|49.32|47.27|56.8|54.48|53.463|55.123|50.3|45.72|49.35|45.55|53|21.57|22.38|25.71|26.11|26.49|28.59|38.51|33.04|28.1|29.58|28.79|26.45|22.315|27.88|23.35|17.86|16.78|||||||||||||||||30.675|26.64|27.52||
2025-07-04 12:00:12|pink_usa_1139|APNHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.166|||||||||||18.55|20.89|22|26.88|25.25||29.01|38.3|37.84|30.63|24.75|23.05|17.65|21.07|26.68|21.21|21.71|22.82|22.44|22.98|23.125|19.96|19.75|10.55|10.185|6.235|4.685|8.15|6.66|7.83|8.41|||||||||||||||||9.33|9.12|6.84||
2025-07-04 12:00:13|pink_usa_1140|WLWHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.81||||||4.9915||5.826|7.123|7.791|7.663|7.764|5.865|7.22|5.96|7.438|7.489|7.53|8.19|8.23|7.64|7.22|5.29|5.5|5.505|4.65|5.37|5.14|4.69|4.2|5.62|4.67|3.61|4.04|3.21|2.98|3.28|3.74|2.43|1.7|2.085|||||||||||||||||3.72|3.4|3.435||
2025-07-04 12:00:15|pink_usa_1141|TLKGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|23.14|40.1|42.29|42.45|47.55|61.01|78.1|68|79.75|84.5|108.5|83.2|76|75.05|94.25|98.75|86.8|98.63|71.54|68.27|71|42.12|43.28|55.55|19.53|21.05|18|19.46|18.55|19.7|19.82|21.73|20.23|13.69|13.92|11.45|9.6|7.08|6.9|5.32|8.75|10.38|11.47|14.84|20.61|23.96|27.4|24.64|19.05|17.34|12.93||17.95|20.13||23.41|19.92|14.6599|17.06|16.28|14.13|15.25|19.3167|23.14|21.866|12.94|8.9|4.59|6.14|||||||||||||||||||||
2025-07-04 12:00:17|pink_usa_1142|MRPLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|13.7|13.89|11.56|15.46|13.46|15.81|19.33|21.3575|23.2125|20.49|18.01|14.38|10.605|11.83|14.82|10.375|13.19|11.6125|14.175|15.75|25.65|20.35|17.15|18.57|16.08|12.58|10.69|11.83|10.2825|7.44|7.32|||||||||||||||||15.9485|13.265|13.1||
2025-07-04 12:00:19|pink_usa_1143|BRRAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|3|4.71|6.15|6.48|5.27|5.8|5.6|8.75|10.23|9.738|8.2|8.59|11.75|10.25|8.66|8.2825|10.22|8.82|8.65|9.45|10.12|9.96|9.48|9.6|7.74|8.24|6.19|5.21||5.01|6.48|||||10.85|16.41|10.83|8.97|8.29|10.22|9.6475|7.095|7.6875|5.49|3.785|3.8|||||||||||||||||||||
2025-07-04 12:00:21|pink_usa_1144|SPPJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|3.06|3.48|3.93|3.84|4.47|3.81|2.92|4.37|3.93|4.67|4.9|5.88|6.31|7.26|6.57|7.34|6.31|6.32|6.51|5.32|5.18|3.9|2.83|2.755|2.125|1.44|1.49|||||||||||||||||2.86|2.38|1.89||
2025-07-04 12:00:23|pink_usa_1145|JSEJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|6|7.95|8.13|8.1|8.65|9.25|11.02|10.55|9.44|9.26|8.72||8.93|8.94|7.974|8.1|8.63|8.42|8.36|8|9.4|9.38|9.99|10.07|10.97|10.22|9.17|8.77|10.63|11.54|11.36|12.45|10.48|10.55|9.45|17.375||||10.85|9.64|8.6636|8.325|6.63|6.65|7.425|||||||||||||||||6.65|6.65|5.81||
2025-07-04 12:00:25|pink_usa_1146|MOTUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|5.72|4.7701|4.73|4.5325|1.65|1.675|||||||||||||||||||||
2025-07-04 12:00:26|pink_usa_1147|NMPNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.47|4.55|4.51|7.19|8.25|4.53|7.62|||||||||||||||||||||
2025-07-04 12:00:27|pink_usa_1148|DSTZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.53|8.7|9.1|6.5|4.55|3.89|||||||||||||||||||||
2025-07-04 12:00:28|pink_usa_1149|TBLMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.3|21.5|21.7|21.6|24.69|26.25|25.31|27.88|28.37|28.33|33.79|29.36|33.25|33.97|33.95|29.45|28.27|27.38|22.94|29.08|29.21|34.85|29.63|23.58|21.69|23.84|18.86|22.44|27.75|29.47|32.45|29|30.67|28.9|36.37|28.25|18.95|20.1|18.43|14.687|15.52|16.47|10.25|9.5|10.59|||||||||||||||||||||
2025-07-04 12:00:29|pink_usa_1150|LTGHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4278|13.5109|11.5198|13.3018|13.8874|12.6492|13.101|10.8171|9.3029||7.9194|8.4759|9.4291|8.006|8.9537|7.812|7.3237|6.9866|9.296|8.96|6.96|7.4399|7.63|6.08|5.51|6.6|6.048|4.07|3.85|||||||||||||||||3.65|3.18|3.17||
2025-07-04 12:00:31|pink_usa_1151|AVSFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.81|29|27.9|28.28|23.97|28||34.65|35.92|35|30.45|31.73|24.82||||||||||||31.32|29.07|29.07|29.07|29.73|29.73|19.91|||||||||||||||||28.1|28.1|25||
2025-07-04 12:00:33|pink_usa_1152|LEAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2.5|1.75|0.75|1.75|11.75|9.25|||7.5|4|4|2.25|1|2.5|1.5|1.75|1|1|1.25|0.75|0.75|0.5|0.5|0.75|1|1|1|0.5|0.502|0.68|0.7|0.6|0.65|0.95|1.15|1.36|1.6999|2.9|4.25|3.5|3.8|2.8|2.1|2.65|2.17|2.45|1.9|1.97|2.28|1.74|1.96|2.45|2.4|2.2|2|2.1|2.55|2.23|4.4|||||||||||||||||7.6175|7.3|8.65||
2025-07-04 12:00:35|pink_usa_1153|CLCGY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.24|12.7|10.33|11.84|12.39|13.69|15.72|15.97|14.9|14.75|10.09|14.83|17.91|17.4|18.13|20.37|23.38|22.23|28.19|34.04|28.79|23.39|29.51|26.64|28.74|33.48|35.83|25.65|26.45|28.72||||||||||||||||44.34|38.52|43.225|43.74||
2025-07-04 12:00:37|pink_usa_1154|PKPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22|19.75|20.72|22.6|22.6|12.8|||||||||||||||||6.84|6.84|6.84||
2025-07-04 12:00:38|pink_usa_1155|BCDRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8604|10.074|14.772|16.903||9.7377|11.711|9.5316|11.9994|11.1142|8.5864|6.5997|8.3504|5.085|6.8283|7.3668|7.5635|7.0619|7.298|8.7241|8.8717|9.9339|9.747|8.8323|7.1308|6.9242|6.1964|5.2984|3.6195|4.4555|3.9146|4.4358|5.2128|6.3341|6.69|6.6|6.9511|5.98|4.99|4.68|4.64|4.43|3.77|3.9|3.75|2.16|2.03|||||||||||||||||4.55|6.37|7.966||
2025-07-04 12:00:41|pink_usa_1156|BBVXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1337||||10.3384||12.6|||8.5|8.4|9.3573||7.01|8.42|9.4|9.25||11.3|12.65|12.11||10.73|9.715|10.2|9.15|8.31|6.28|6.46|6.02|6.39|6.51|8.27|8.905|8.33|8.48|7.65|6.07|5.6378|5.9322|5.48|4.8294|5.21|4.93|2.81|2.875|||||||||||||||||9.1365|13.3|15.15||
2025-07-04 12:00:44|pink_usa_1157|CIXPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|4.8739|||2.8771|2.82|2.62|3.15||4.7|5.25|4.6|4.8948|4.5|4.55|4.24|3.4|3.3163|2.23|3.0075|2.6664|1.6914|2.36|||||||||||||||||5.15|6.2275|8.335||
2025-07-04 12:00:46|pink_usa_1158|CAIXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4193||1.4666|||2.0368|2.1137|1.6814|1.4873|1.5565|1.3643|1.1457|0.8544|0.8325|0.8388|0.9025|1.12|1.53|1.68|1.545|1.63|1.43|1.485|1.33|1.1|1|0.7474|0.9447|0.8799|0.616|0.731|||||||||||||||||1.7816|2.3|2.81||
2025-07-04 12:00:48|pink_usa_1159|MPFRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.49|7.5||8.08||8.05|7.51|||||5.86|5.2|||||||6.85|||||5.21|6.41|5.5|5.5|5.5|3.4|3.9|||||||||||||||||5.5|5.371|7.9||
2025-07-04 12:00:49|pink_usa_1160|BNDSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5246||8.4653|8.2468||||3.8004||4.6908|3.9014|||4.3695|6.0402|5.7054|5.4554|4.8626|4.8996|4.7237||3.1689|2.6865|3.4873|2.6106|2.7288|2.9652|||3.708|4.2262|3.4184|3.0933|2.8667|2.1131|2.2658|1.655|2.2116|1.71|0.66|0.723|||||||||||||||||3.745|5|6.138||
2025-07-04 12:00:51|pink_usa_1161|BNKXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|27.2|27.2|20|17.5|9.2|12.65|||||||||||||||||||||
2025-07-04 12:00:52|pink_usa_1162|BKIMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85||9.75||||5.8857|6.7599|6.1682|4.3935|5.425|||||||||||||||||7.97|9.77|10.96||
2025-07-04 12:00:54|pink_usa_1163|BKNIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5536||||24.9107|24.1071||4.3714||||16.7143|||21.5357|24.4736||25.3929|23.7214|30.6321|33.5893|32.9464|32.1429|35.6786|40.7893||||12.7929|14.1429|2.6679||9.7714||6.3321||5.2071|||6.8917|5.175||||4.1143|4.7507|3.9214|3.0407|4.5643|2.2886|2.1986|2.5007|3.7479|5|4.85|5.78|8.25|7.93|8.4|9|7.65|7.23|7.69|7.37|6.6|7.15|6.96||8.45|9.1|9.44|8.94|11.37|10.25|8.975|8.39|7.82|7.28|6.05|6.91|6.4|4.3|5.52|||||||||||||||||7.98|9.95|12.97||
2025-07-04 12:00:56|pink_usa_1164|TEFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|20.7|25.15|29.3547||18.3|23.3|21.75|25.7|24.5|19.4|18.71|17.05|11.7|12.5|13.04|12.69|14.16|14.17|16.45|15.5|16.4655|15.55|15.7|14.8|14.14|13.55|13.02|9.71|9.95|10|8.17|9.84|10.8176|10.94|9.8|9.81|8.68|8.39|9.23|8.71|7.9|6.52|7.5|5.71|4.48|4.0946|||||||||||||||||4.414|4.3|5.5||
2025-07-04 12:00:59|pink_usa_1165|ACSAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.065||3.8666|5.058|4.7886|4.9982|5.998|6.9076|7.4192|6.7239|7.7789|7.4811|6.853|7.0663|5.4991|4.8659|4.96|||||||||||||||||9.1124|10.59|13.11||
2025-07-04 12:01:01|pink_usa_1166|FRRVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8616|9.7961|9.7879|10.1254|9.8784|10.8169|8.1497|9.6726|11.9858|12.9078|13.6487|14.225|15.1535|17.5672|17.7297|16.6287|17.0897|17.6083|18.4935|19.5047|20.6207|17.0918|18.1292|16.8588|15.6286|16.7294|20.0593|20.1761|20.0733|20.257|18.9543|20.2634|19.7204|21.6771|23.3551|27.83|28.7649|29.7411|26.4623|27.38|||||||||||||||||||||
2025-07-04 12:01:03|pink_usa_1167|GASNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75||||||3.85|3.35|3.5|2.08|2.56|2.95|4.01|4.152|4.11|4.81|5.17|5.65|5.86|5.69|4.75|4.89|4.05|4.3|3.465|3.94|4.09|3.43|3.86|4.92|4.79|4.4|4.54|4.87|5.35|4.89|5.375|5.7375|5.27|5.12|4.81|3.55|3.795|||||||||||||||||4.73|5.1175|5.84||
2025-07-04 12:01:05|pink_usa_1168|IBDRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.42|34.1|35.77|38.45|31.77|25.04|28.05|26.8|33.61|35.5|29.02|25.34|23.99|15.8|15.69|20.13|19.47|22.16|22.16|25.65|26.58|28.41|29.4|29.15|27.23|27.005|26.8|27.55|26.09|27.09|26.18|24.315|26.555|31.525|32.71|31.61|29.53|28.75|30.135|29.98|33.65|37.7|41.32|39.13|45.61|40.17|51.38|||||||||||||||||57.31|57.83|73.27||
2025-07-04 12:01:07|pink_usa_1169|IBDSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|8.15|9|9.55|7.75|6.35|6.95|7.77|8.3|8.81|7.1|6.34|5.92|3.91|3.88|4.89|5.03|5.33|5.65|6.41|6.47|7.05|7.25|7.38|6.71|6.8|6.64|6.9|6.59|6.87|6.534|6.1|6.7|7.93|8.08|7.94|7.34|7.14|7.53|7.63|8.32|9.4|10.2|9.7|11.46|9.865|12.795|||||||||||||||||14.41|14.54|18.17||
2025-07-04 12:01:08|pink_usa_1170|AMADY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|15.85|19.3|18.65|21.94|23.38|26.21|30.53|32.06|37.42|42.76|43.45|37.51|39.78|41.38|45.43|41.06|39.58|40.2|46.31|46.7|45.54|46.4|57.01|59.55|72.33|73.95|78.92|93.83|71.54|77.8|75.26|73.835|79.41|66.38|52.95|57.28|||||||||||||||||70.19|74.95|83.28||
2025-07-04 12:01:10|pink_usa_1171|CDNIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|||||||||||||||||28.739|29.11|29.11||
2025-07-04 12:01:12|pink_usa_1172|ANNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.58||111.79|136.15||134.54|138.76|193.6845||192.45|207.03|194.09|178.5|158|172.3001|185|179.9226|184.3|181.95|141.4398|144.15|||||||||||||||||||||
2025-07-04 12:01:13|pink_usa_1173|ACXIF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.85|131.7|134.75|128.1|110.35|74.3|75.55|72.9|90.47|108.1|89.78|88.92|80.04|56.2|47.53|61.59|60.25|63.9|54.45|61|80.04|79.75|82.85|73.85|77.55|74.82|73.65|82.25|73.95|74.11|70.84|67.5|77.5|86.55|85.65|80.0375|82.15|74.05|89.24|91.35|92.86|105.56|106.3|104|119.35|95.5|118.3|||||||||||||||||124.295|128.85|156.95||
2025-07-04 12:01:14|pink_usa_1174|GIKLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2195||2.7024|2.7707|3.3415|3.9561|4.7561|4.8537|||5.6829||7.8878|8.765|9.34|10.25|10.97|14.175|13.635|11.7925|10.745|10.26|10.04|10.45|11.895|10.63|10.45|10.55||11.11|13.9|13.75|14.75|14.77|13.9|15.3|14.52|12.85|12.97|16.14|15.97|17.72|16.5|14|||||||||||||||||5.05|5.585|5.15||
2025-07-04 12:01:16|pink_usa_1175|GIFLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7381|8.881|8.3095|7.881|7.1429|5.4524|5.5238|||8.9157|9.4238|||11.1952|12.9524||||20.5655||27|26.8|22.3808|21.225||19.975||17.15|21.9227|22.1|22.35||21.75||27.8|29.5|29.6||30.15|29.35|27.42|26.15|32.2|32.65|35.2769|31.47|28.2|||||||||||||||||11.05|11.3|8.5||
2025-07-04 12:01:18|pink_usa_1176|GIFOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.245|15.5049||15.5848|16.1|16.5481|15.4|17.35|20.95||||20.75|21.4|21.1|19.22|18.0875|21.7|22.1|23.65|19.25|16.923|||||||||||||||||8.28|8.25|8.25||
2025-07-04 12:01:20|pink_usa_1177|ENGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|11|10.2|7.85|8.99|10.07|10.53|11.27|10.1|8.8|10.18|8.13|9.26|9.87|11.89|12.56|11.35|13.07|14.43|14.36|16.65|16.73|15.59|14.365|13.81|14.91|13.95|15.13|14.75|12.41|12.2301|15.09|14.67|14.115|13.205|13.13|13.985|13.8|14.05|13.61|11.015|12.32|12.78|11.47|12.18|||||||||||||||||6.79|6.42|8.02||
2025-07-04 12:01:22|pink_usa_1178|ISMAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|8.41|6.56|7.11|4.79|4.73|5.79|6.39|6.74|7.67|7.55|9.01|8.99|7.53|5.17|5.26|4.889|5.4|5.02|4.472|5.643|6.495|5.105|6.24|6.92|7.73|7.09|6.88|6.39|6.16|5.21|5.405|5.21|3.76|5.15|5.59|3.66|3.648|||||||||||||||||8.82|11.36|20.79||
2025-07-04 12:01:24|pink_usa_1179|RDEIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.6875|5.875|6.9562|6.1937|4.6125|5.1188|5.4375|6.525|7.4125|5.9562|5.15|6.0125|4.5062|5.4562|5.8|7.2|6.7069|6.7313|7.9156|9.5687|10.625|10.5125|11.425|10.6312|10.1937|9.9812|10.6188|9.8187|11.125|10.79|8.975|8.985|11.12|11.18|11.185|9.7|9.69|10.55|10.825|10.745|10.63|9.8925|9.72|9.53|8.48|9.645|||||||||||||||||8.925|8.91|10.31||
2025-07-04 12:01:26|pink_usa_1180|PGUUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|1.89|1.63|1.55|1.4|0.85|0.88|||||||||||||||||0.6129|0.6129|0.6129||
2025-07-04 12:01:27|pink_usa_1181|PGUCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6325|6.89|4.16|6.049|||||||||||||||||3.15|3.2|4.8||
2025-07-04 12:01:29|pink_usa_1182|PHMMF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|40.2|28.8|33.84|55.2|53.28|33.2292|24|19.98|22.32|15.216|20.61|30.3|28.1592|29.4|50.5202|76.2003|103|||||||||||||||||75|95.79|93.62||
2025-07-04 12:01:30|pink_usa_1183|SMIZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.4|8.05|8.95||7.09|7.6|9.6|10.53|12.75|7.49|7.12|7.16|5.25|6.57|6.7|7.98|7.03|9|11.43|12.25|12.6|11.25|10.38|11.9|13.25|14.27|12.6|10.25|12.37|12.57|11.11|12.55|14.99|14.67|13.4859|14.97|13.76|13|10.34|9.99|9.27|7.99|8.25|7.08|5.48|4.19|||||||||||||||||7.11|7.15|7.25||
2025-07-04 12:01:32|pink_usa_1184|ATVDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|9.1|7.21|5.55|5.16|4.67|3.51|3.98|3.15|2.4|2.685|||||||||||||||||5.08|5.1|7.19||
2025-07-04 12:01:34|pink_usa_1185|IDEXY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.775|4.55|5.9|6.375|6.5|5.66|7.98|7.505|8.165|8.955|8.995|8.28|9.555|9.67|12.74|14.13|12.87|12.545|15.475|16.2|15.15|15.325|13.92|14.5|16.13|16.23|16.33|17.62|16.92|16.03|18.49|16.82|17.6085|19.25|18.89|17.42|15.31|17.355|15.5475|12.62|14.62|14.42|15.12|17.73|13.1295|13.58|13.7455||||||||||||||||14.84|12.755|12.5|13.05||
2025-07-04 12:01:36|pink_usa_1186|SVNLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.34|4.3167|4.25|5.0833|5.6233|5.6833|4.5|4.0533|5.6333|4.8233|5.8|5.8467|7.1667|7.28|7.3233|7.7267|8.4133|8.48|7.8633|8.1767|8.1367|7.5183|7.09|6.52|6.53|6.37|6.38|6.76|6.9|6.98|7.32|6.775|6.8|5.5|6.06|5.465|5.495|4.92|4.28|4.87|5.22|4.49|4.945|||||||||||||||||5.14|6.22|6.64||
2025-07-04 12:01:38|pink_usa_1187|NBNKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|7.5|6.3|7.1|8.0494|6.8574|8|||||||||||||||||11.0418|13.4|14.78||
2025-07-04 12:01:40|pink_usa_1188|NRDBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.79|9.025|9.085|7.23|6.13|7.15|7.8924|6.38|7.97|||||||||||||||||11.32|13.13|14.57||
2025-07-04 12:01:42|pink_usa_1189|SWDBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|37.1|32.85|30.04|27.65|25.31|18.2|8.39|3|6.95|11|9.64|9.02|9.25|10.91|12.62|16.11|18.7|12.96|12.06|17.1|14.4775|17.99|18.48|24.629|24.38|23.77|25.7|27.29|26.5|25.82|26.27|25.3|23.63|21.88|22.32|20.255|22.05|22.48|23.01|25.625|24.12|26.36|24|25.49|20.41|23.1|23.075|19.57|14.355|12.825|13.16|16.59|12.65|16.39|||||||||||||||||19.6|23.88|27.14||
2025-07-04 12:01:44|pink_usa_1190|SVKEF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||||||||8.74|9.01|5.86|5.24|7.52|5.43|7.61|||10.72||12.17|13.94|13.34||13.31||12.44|11.85|10.45|9.89|9.6|||11.43|11.89||11.6|11.87|9.64|10.4|10.5|10.05|8.95|8.6|8.4163|10.2|8.7621|9.595|||||||||||||||||13.585|16.3|16.95||
2025-07-04 12:01:45|pink_usa_1191|VOLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|6.3|8.0504|10.24|8.45|11.4|12.87|14.48|16.57|18.2|11.75|||12|12.94|||14.67|15.01|13.24|14.61|14.7801|11.94|11.326|||10.675|10.36|9.9|11.14|10.75|10.51|13.1|16.49|16.82|19.23|19.115|17.37|17.54|13.495|14.8|14.43|13.2|15.35|16.75|14.2|18.7|||||||||||||||||25.0725|31.7|28.41||
2025-07-04 12:01:48|pink_usa_1192|VLVLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.16|10.75|10.56|13.29|16.3|16.86|18.895|18.76|17.63|17.43|13.895|14.795|14.245|12.99|15.64|16.08|13.95|18.65|||||||||||||||||24.84|30.738|27.79||
2025-07-04 12:01:51|pink_usa_1193|VOLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|||||11.96||||14.71||||15.64|||||||9.3|11.07|||||17.21|19||19.1|17.69|14.1|14.1|14.59|13.15|15.48|15.05|13.75|18.8|||||||||||||||||25.76|30.8368|29.78||
2025-07-04 12:01:53|pink_usa_1194|ERIXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|9|9.5238|||10.15|9.79|10.32|12.27|14.4375|10.45|9.6|9.97|8.96|10.03|9.12|12.25|11.65||12.5192|12.779|12.3275|12.495|12.7|12.885|10.85|10|9.31|9.05|7.61|7.19|5.13|6.2045|7.21|5.935|6.33|6.8825|7.35|8.6701|8.26|9.2|9.635|7.8|9.04|8.3014|9.18|11.8|||||||||||||||||8|8.24|8.47||
2025-07-04 12:01:56|pink_usa_1195|SDVKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.95|18.75|19.5|18.15|16|||4.8|5.25|8.05|9.54|12.26|10.84|11|11.75|16.44|18.5|17.92|12.69|11.08|15.83|13.4|13.59|13.94|16.26|14.37|13.62|13.9581|13.79|14.5|12.49|10.4171|11.27|12.3735|9.64|9.7|9.105|10.05|11.02|11.96|13.535|15.53|16.2599|17.78|18.635|18.36|18.13|14.45|16.295|16.185|14.35|17.96|16.49|15.84|20.105|||||||||||||||||18.45|21.57|22||
2025-07-04 12:01:57|pink_usa_1196|IVSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|15.55|19.05|18.85|17.45|15.45|16.7683|19.5|22.6|23|17.91|16.6|22.2|17.65|20.55|22.7|28.7145|29.6|30.65|30.8|35.76|39.25|37.25|36.2|39.85|39.303|36|36.62|33.16|35.34|35.2|33.44|39.75|45.62|46.27|47.47|44.9|41.715|44.753|41.4515|44.7|45|45.4625|51.31|52.86|51.5|63.675|||||||||||||||||26.61|30.06|29.32||
2025-07-04 12:01:59|pink_usa_1197|IVSXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.65|17.35|18.4|16.65|15.15|16.1|18.7||22.55|18.15|18|21.35|17.31|19.91||28.45|28.92|29.3|31.2||37.4835||35.75|38.6|39.6|36.25|35.65|31.1|32.75|35.01|32.85|38.43|46|45.25|46.5|45.2|41.75|44.87|41.8|43.9825|45.35|45|51.75|57.49|49.1205|62.37|||||||||||||||||26.655|29.61|29.918||
2025-07-04 12:02:01|pink_usa_1198|ELUXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||101|93|87.75|86|97.5|102|115.25|118|124.75|119.25|142|158|152|200.375|29.875|30.5|37.5|39.625|40.625|39.75|37.5|33.625|25.125|27.563|33.188|29.75|26.811|28.9|36.09|36.45|34.87|35.92|34.96|38.75|44.69|41.9|42.52|39.48|36.76|44.12|48.06|43.75|44.95|46.75|54.4|55|31|37.8|44.55|50.8|44.55|33.35|32.25|28.75|25.45|17.15|13.79|25.3|41.4|48.94|42.7|44.71|38.51|47.5|50.09|54.5|33.5|34.49|44.6|38.07|48.84|52.57|51.16|53.91|52.71|48.63|47.19|50.28|50.427|59.37|65.005|61.135|56.575|58.49|46.21|53.82|51.12|46.73|52.965|64.4|72.89|66.37|65.88|49.495|44.74|45.71|52.29|43.41|44.89|50.32|40.56|32.99|43.695|||||||||||||||||14.92|16.91|13.055||
2025-07-04 12:02:03|pink_usa_1199|SKSBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7404|||17|16.3|13.65|15.3||19.5|||13.5|18.5|13.433|||17.8|18.06|18.83|18.6|20.35|23|20.54|||20.9876|||21.25|21.5||22.6|24.2|23.45|22.5|21.6|20.55|19.1719|18.75|15.9076|17.45|16|18.15|21.8|21.55|18.18|20.64|||||||||||||||||20.1|23.58|23.75||
2025-07-04 12:02:05|pink_usa_1200|SKBSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.27|23.85|20.1|22|25.4|20.34|20.05|19.93|20.71|21.79|21.67|22.93|24.03|23.87|21.95|22.08|20.43|18.555|18.81|15.37|18.01|16.13|18.48|22.4|23.862|19.201|20.816|||||||||||||||||20.85|23.635|23.77||
2025-07-04 12:02:07|pink_usa_1201|SKFRY|price_second_month|0||||||||||||40.6256|47|46.2496|51.5008|54.1248|56.7504|56.1248|34.2496|40.5008|43.2496|45.2496|61.6256|72.6256|22.3752|25|20.1252|24.5|27|20.1252|13.5|15.75|16.1252|16.5|16.1252|16.8752|20.25|16.6252|11.5|9.75|12.3752|13.3752|14.3752|18.8752|17|18.0624|18.252|18.252|19.5|20.376|20.752|22|22.624|23.124|21.124|24.124|23|26.876|23.312|20.252|21.124|15|12.752|14|15.5|22.688|22.124|19.876|17.94|14.564|14.124|17.376|16.652|16.272|17.852|23.3|25.252|23.412|28.22|26.012|27.9|31.012|36.8|37.2|36.5|36.652|42.7|50|10.35|12.252|13|14.6|16.2|14.55|16.65|18.8|23.55|20.35|17.5|18.8|18.83|15.1|7.95|8.45|11.77|15.25|16.55|15.76|17.36|17.82|26.65|27.91|29.85|23.6|21.14|25.31|19.88|20.7|24.18|24.75|24.4|26.59|27.51|26.61|25.79|23.13|20.64|25.25|24.34|19.085|17.42|16.56|17.644|16.81|17.94|18.92|20.49|19.99|22.58|20.98|19.47|19.26|15.935|16.86|15.46|16.21|19.018|17.79|18.35|20.01|||||||||||||||||19.26|21.5132|22.49||
2025-07-04 12:02:09|pink_usa_1202|SKUFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0133||15.709|||19.3709|19.784|26.45|26.288|||17.5042|25.1|21.767|21.2|||||26.2065||25.5153|23.8|20.62|25.38|24.25|19.26|17.44|17.04|17.97|16.91|17.47||19.98|19.91|23.3||20.87|19.65|15.5|16.4832|16.45|15.75|19.05|17.85|14.65|20.05|||||||||||||||||19.18|19|22.6||
2025-07-04 12:02:11|pink_usa_1203|TLSNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|14.63|12.17|14.19|13.22|13.9|13.7|14.45|16.55|15.25|14.87|14.58|14.2|12.66|11.975|11.04|9.15|9.33|9.33|9.03|7.465|7.99|9.07|9.385|8.71|9.41|9.46|8.905|9.215|8.66|8.37|8.55|8.62|8.125|6.82|7.66|||||||||||||||||5.79|6.42|7.7||
2025-07-04 12:02:13|pink_usa_1204|ATLKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.083|8.917||20.75|6.958|7.708|7.29|21.5|18.75|21.5|24.25|20.5|20.77|21.2|23.05|30.4|35.25|13.017|12.067|11.6|14.733|16.2|15.65|17.5|20.55|24.5||||33.1|35.05|15.75|15.4|16.7|18.9|13.65|6.75|6.79|9.98|13.36|15.32|13.6|14.23|14.83|22.1|24.22|26.39|20.98|19.39|25.91|21.65|23.88|25.5|29.53|26.72|27.15|28.15|27.496|29.47|29.8|28.93|32.79|30.729|25.21|25.91|23.22|25.85|29.07|30.055|33.195|36.655|37.18|44.795|43.54|40.38|27.68|23.28|27.485|27.28|29.026|36.71|37.66|39.83|45.19|||||||||||||||||15.92|17.01|16.13||
2025-07-04 12:02:15|pink_usa_1205|ATLCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.433||6.7||||9.833|11.067|10.3|||14.133|13.8|16.3|16.4|22.65||||||14.5|13.45|14.8|17.43|12.6|4.95|6.26|8.8|10.45|13.3|12.38|12.05|13.7|19.35|21.36|22.31|19.26|16.76|23.43|18.66|19.66|22.2|25.96|24.52|24.84|24.76|25.99|28.05|27.48|27.01|29.612|27.065|24.03|24.26|20.4|23.87|25.308|26.84|29.58|32.195|34.7875|39.73|38.06|37.2|26.48|21.44|25.2|25.115|26.78|32.02|31.07|34.21|39.98|||||||||||||||||14.064|14.84|14.23||
2025-07-04 12:02:17|pink_usa_1206|ATTLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|21.4|23.55|25.85|29.5|||||39.2|||21.6697|23.55|26.45|25.6|32.2|30|30.55|39|||||||||||||||||||||
2025-07-04 12:02:18|pink_usa_1207|HUSQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85||7.35|||||||||||6.4514|||||||||||||||9.29|10.77|9.7733|7.97|7.82|7.92|8.74|7.67|7.7|6.5|6.33|10.855|||||||||||||||||5.45|5.3|5.3||
2025-07-04 12:02:20|pink_usa_1208|HSQVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|7.25|11.1|13.88|13.98|13|12.03|12.65|13.93|15.87|15.8|9.24|9.9|11.54|9.2|9.68|12.04|12.29|11.52|12.8|12.08|13.38|15.62|14.89|14.94|15.635|15.39|13.05|12.86|12.82|15.76|17.57|14.64|17.19|20.6|19.63|18.25|21.45|18.92|15.74|15.45|15.5|16.9|15.65|16|13.5|14.5108|21.722|||||||||||||||||11.53|10.15|10.125||
2025-07-04 12:02:22|pink_usa_1209|ALFVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|14.75||19.39||17.81|16.85||||19.59|22.99|22.15|22.99||26|26.582|23.334|20.55|19.021|19.66|16.925|17.77|16.04|15.09|15.83|15.025|18.03|20.07|22.45|23.76|23.99|25.21|27.005|21.555|22.235|20.84|17.54|24.61|22.91|19.07|25.62|||||||||||||||||42.485|43.18|42.5||
2025-07-04 12:02:24|pink_usa_1210|SCTBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65||9.67|10.14|10.11|9.4|||||7.81|||8.35||7.84|9.11|9.3|||10.19||10.88|12.01|||12.86|||||14.62|||15.8||17.04|15.8|17.5|16.8|15.75|16.75|15.75|15.71|15.0972|11.29|14.44|||||||||||||||||11.575|12.9|15.35||
2025-07-04 12:02:25|pink_usa_1211|GNGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75||||28.8||30.6025|29.88|35.29|31.25|35.86|26.15|26.19|23.59|27.49|24.09|22.15|24.62|22.17|21.285|19.46|15.63|16.9|20.68|18.01|18.215|12.51|9.445|11.885|10.2625|11.75|13.88|13.94|17.98|16.74|17.83|23.14|||||||||||||||||15.71|19.8|19.23||
2025-07-04 12:02:27|pink_usa_1212|SSAAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||1.75|||2.796|2.7|2.27|1.64|1.64|1.66|1.38|1.502|1.75|0.958|1.635|||||||||||||||||2.274|2.966|3.03||
2025-07-04 12:02:29|pink_usa_1213|ASAZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2133|3.3067|4.4933|4.5367|4.63|3.7133|3.75|5.04|4.4567|5.0967|5.9033|6.5733|6.72|7.25|8.4833|8.3733|8.5633|8.3967|9.0425|9.9667|9.8667|9.13|10.27|9.825|10.335|10.18|9.21|9.65|10.99|10.6|10.2|11.11|10.74|10.19|9.27|10.27|9.94|10.58|11.94|11.18|9.8|11.575|||||||||||||||||15.353|15.26|15.82||
2025-07-04 12:02:31|pink_usa_1214|TLTZY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.55|9.28|10.15|7.71|8.6|8.5|8.188|8.05|6.33|6.09|6.05|5.86|6.25|6.52|5.77|5.74|4.91|4.96|4.03|4.42|4.01|3.803|4.27|4.84|5.74|6.19|5.645||6.53|6.05|6.16|6.67|7|7.4|7.492|6.5825|7.269|||||||||||||||||5.16|5.915|7.494||
2025-07-04 12:02:33|pink_usa_1215|HXGBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02||31.13|32.3|33.55|35.8|36.43|31.3|35.6|34.84|38.85|41.19|33.995|40.21|43.88|48.2725|49.155|58.65|54.2|59.725|50.04|51.65|47.735|45.1|55.9|55.35|50.91|69.17|||||||||||||||||8.47|11.33|10.04||
2025-07-04 12:02:34|pink_usa_1216|NDRBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0137||7.95|||||10.95|11.2||12.5|13.05|14.65|14.65|18.05|22.1|26.02|||||||||||||||||4.29|3.962|4.2484||
2025-07-04 12:02:36|pink_usa_1217|SWMAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|10.08|11.8|14.01|14.92|17.6|18.2|15.57|19.24|19.35|20.66|17.508|16.16|17.6|18.15|15.63|15.76|17.37|16.697|16.52|15.04|15.03|14.43|16.87|16.15|17.11|17.74|15.752|15.64|16.91|17.85|19.4|21.265|23.205|26.53|19.76|23.92|23.61|19.48|23.87|31.295|34|39.31|||||||||||||||||||||
2025-07-04 12:02:38|pink_usa_1218|THQQF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3333|7.65|12.35|17.9637|||||||||||||||||15.42|12.35|11.2338||
2025-07-04 12:02:39|pink_usa_1219|SASDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.416|||||5.37||4.1||5.16|2.81|2.81|4.01|2.13|2.09|1.57|||||||||||||||||||||
2025-07-04 12:02:41|pink_usa_1220|EVVTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.756|9.432|12.428|14.24|13.46|13|15.56|11.86|15.012|16.6|18.55|26.97|39.86|58.5|73.3|||||||||||||||||87.55|76.43|68.58||
2025-07-04 12:02:42|pink_usa_1221|BDNNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|38.65||29.76|34.28|43.95||64.29|||||||48.04|49.5|47.69|41.2|52.41|40.6|43.98|60.0606|||||||||||||||||59.41|70.02|62.57||
2025-07-04 12:02:44|pink_usa_1222|BOLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.85|13.2|11.8|17.14|20.3|18.8|16.6|11.95|17.2|14|15.75|16.01|17.43|14.75|15.32|13.92|14.7|14.29|16.01|16.6|20.05|21.46|18.51|16.98|12.5|17|22.25|26.71|32.23|27.41|32.55|32.2|35.3|35.8098|26.85|22.2098|25.54|30.5|30.5|30.5|26.9535|19.4234|26.05|||||||||||||||||||||
2025-07-04 12:02:46|pink_usa_1223|HXPLF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8684|||||||8.265||||9.94|||||||||||10|||7.54|7.58|7.5|9|8.34|7.4|7.16|||||||||||||||||9.39|10.215|9.18||
2025-07-04 12:02:48|pink_usa_1224|BOZTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.32|10.15|8.9|9|5.51|6.68|5.7625|6.1825|5.56|5.77|7.295|14.04|||||||||||||||||10.03|11.745|9.4||
2025-07-04 12:02:49|pink_usa_1225|LNEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|21.69|19.6||27.67|22.95|31.47|34.566|28.05|32.46|28.54|29.37|32.28|28.155|24.46|24.505|||||||||||||||||||||
2025-07-04 12:02:50|pink_usa_1226|LNDNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.52|8.65|9.3|8.7||4.5|5.8907|9.92|11.73|14.09|15.05|24|23.26|18.22|23.14|23|23.01|21.4|21.42|20.43|19.93|20|18.54|15.9|14.35|16.21|12.3|14.51|15.45|17.94|18.02|16.27|20.23|20.0364|22.01|23.38|22.428|30.44|34.7|25.7|32.95|30.4|29.28|31.51|28.5475|24.9|25.4|||||||||||||||||0.6|0.54|0.44||
2025-07-04 12:02:52|pink_usa_1227|ORXOY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|20.3|||11.72|6.9||||||3.7945|||5.25|4.55|4.18|4.9|6|7.285|7.65|7.3|6.11|6.1|6.1|5.6|||||||||||||||||1.185|1.475|1.475||
2025-07-04 12:02:54|pink_usa_1228|NTNTY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|17.34|16.87|19.86|15.22|12.38|10.87|7.854|8.7|7.72|6|5|5.455|5.85|8.3|18.585|||||||||||||||||||||
2025-07-04 12:02:55|pink_usa_1229|BIOGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|24|20.8|20.05|24.7|25|25|||||||||||||||||11.5|9.35|8.9825||
2025-07-04 12:02:57|pink_usa_1230|SVCBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4956|12.98|||||||||||||||||||||
2025-07-04 12:02:58|pink_usa_1231|RSLBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.69||2.69||||4.24|||||7.5247||13.99|11.65|11.4373||14.95|21|25.75|26.4|24.65|16.85|16.51|12.098|13.2|12.12|10.77|13.2|19.5|11.6|9.75|8|10.94|||||||||||||||||18.33|23|22.5||
2025-07-04 12:03:00|pink_usa_1232|BIOVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5923|||||||||||||||||31.25|22.9|21.75|21.75|16.9625|16.5|20|22|22.3|||||||||||||||||27.23|29.695|30.29||
2025-07-04 12:03:02|pink_usa_1233|GENTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|8.75|16.35|20.05|||||||||||||||||9.5786|9.99|11.15||
2025-07-04 12:03:04|pink_usa_1234|HNNMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|3.94|4.315|5.605|5.89|5.505|6.62|6.24|7|6.86|7.15|6.84|6.52|6.51|6.7|7.3575|6.74|7.39|6.73|7.395|8.75|8.835|8.28|8.27|7.745|8.22|8.04|7.85|7.74|6.82|7.27|5.93|5.68|5.695|4.99|5.19|5.17|3.5|3.35|3.09|3.449|2.91|3.46|3.47|4.16|3.91|2.82|3.11|3.57||||||||||||||||2.9|2.62|2.89|2.835||
2025-07-04 12:03:05|pink_usa_1235|EKTAY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|14.33|15.1495|16.17|14.93|12.92|12.89|9.79|10.28|8.905|6.27|6.43|8.55|6.93|7.835|9.42|8.69|9.5001|9.29|10.22|8.02|10.593|12.7901|14.145|11.565|12.275|14.181|13.253|12.96|7.84|9.09|12.24||||||||||||||||7.087|5.66|5.2|5.075||
2025-07-04 12:03:07|pink_usa_1236|HMRZF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.575|22.575|28.125|29.19|27.3748|31.9|31.5|36.75|32.95|35.95|33.83|35.15|33.25|35.2|36.051|34.3|35.11|34.46|37.15|43.4|45.9|41.72|42.285|39.49|40.36|40.3|39.43|39|35|36.72|29.85|29|26.59|25.09|25.74|25.24|17.84|16.88|15.65|17.6|15.4|17.69|17.86|21.6291|22.08|12.365|15.24|18.06||||||||||||||||15.4954|13.492|12.14|13.54||
2025-07-04 12:03:09|pink_usa_1237|ZFSVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.07|357.71|326.75|222.45|210.346|244.67|89.982|105.5|85.835|110|127|128|169.5|146|142.593|155|163.782|172.187|178|198|220.5|||||307.5|286.9569||311||257.5|179|175|173|205|220|237|218|221.5|236.52|287|267.1|217.44|205|253.88|210|241.5|238.6|280.8301|266.71|264.1|283.5|301.901|295.2375|298.9406|311.15|325.45|319.16|286.5|263.225|213.23|245.5|252.87|263.65|278|290.2|303.2|301.25|334|313.4|294.9|314.78|323.8|324|353.19|392.05|439.3|325.4|368.59|||||||||||||||||636.65|655|704.52||
2025-07-04 12:03:11|pink_usa_1238|ZURVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9|28.25|29.15|30.3|25.28|17.85|14.25|17.9|21.65|23.15|23.53|20.38|21.67|22.3|28.37|26.76|21.91|21.17|24.52|21.03|24|24.98|27.72|26.27|26.03|27.98|29.87|29.797|30.076|31.37|32.42|32.49|27.75|26.23|20.92|24.1|25.74|26.195|28.005|29.025|30.34|29.97|33.11|29.81|30.085|31.235|32.41|32.32|35.72|39.38|44.715|31|37.22|||||||||||||||||31.73|32.92|35.17||
2025-07-04 12:03:13|pink_usa_1239|CSGKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0991|41.3231|49.1016|50.2684|42.733|37.6284|42.6844|36.0727|44.6873|41.7121|27.0788|21.9353|26.7385|19.0573|18.5322|22.859|27.4629|28.1678|28.897|28.2942|30.6569|29.1595|27.9344|26.2621|24.0938|25.0953|26.1065|20.78|12.92|13.58|12.7|13.39|15.32|13.79|14.61|16.65|18.75|15.26|15.17|12.04|12.29|11.43|11.65|13.02|11.08|8.8|11.01|||||||||||||||||||||
2025-07-04 12:03:15|pink_usa_1240|SSREY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.7675|14.94|14.4375|15.5625|17.8325|20.0125|18.1425|19.805|22.195|23.2275|22.275|20.4545|21.36|23.055|22.215|21.59|23.64|22.74|22.45|20.8|22.88|22.355|22.55|22.365|23.52|25.42|22.19|22.595|22.84|24.555|23.845|25.18|26.685|24.84|17.11|20.44|||||||||||||||||36.99|40.1|44.45||
2025-07-04 12:03:16|pink_usa_1241|SWZNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1770|1696.22||2998.65|3906.1|5784.45|6287.37|6108.2|5499|4705|5147.35|5269.5|5286.6|5844.35|4775|5703|||||||||||||||||3750|3796.44|3950||
2025-07-04 12:03:18|pink_usa_1242|BLHEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||||||10.12||||||||||||||||13.04||12.86||12.02|12.45|11.62|12.28|||||||15.84||15.33|16.45|17.61|18.9|17.39|13.44|15.86|||||||||||||||||19|19|23.11||
2025-07-04 12:03:20|pink_usa_1243|JBAXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.93|7|7.75|8.81|8.79|7.88|6.78|8.03|6.53|6.62|6.75|7.54|7.8|8.85|9.32|9.23|9.03|8.865|9|9.19|10.8|9.77|9.27|8|8.85|8.31|8.735|9.72|10.325|11.06|11.53|13.125|11.645|10.565|8.02|8.03|7.975|7.62|9.35|8.885|8.29|9.39|||||||||||||||||13.19|13.35|13.12||
2025-07-04 12:03:22|pink_usa_1244|JBARF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3078|27.989|34.6987|36.879|43.9617|41.8125|37.6117|37.1232|38.9306|31.9455|32.6294|32.7|39.8|42|47.5|46.55|46.2501|45.15|45.48|44.75|46.15|54.85|49.1|47|40.64|44.15|41.1|43.75|48.1|53.3|56.078|57.75|66.3|60.43|54.59|41.3533|43.21|44.2|39.4573|47.45|42.3|40.32|46.36|||||||||||||||||66.72|67.995|67.76||
2025-07-04 12:03:23|pink_usa_1245|CFRUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.64|3.45|3.35|3.4|3.75|5.55|5.75|6.12|5.74|5.4|6.11|5.8|6|7.66|7.94|9.39|9.706|10.08|9.925|10.43|9.55|9.34|8.74|8.78|7.49|7.31|6.328|5.845|5.87|6.39|7.31|8.23|8.78|8.49|8.75|9.15|8.97|6.45|7.385|7.355|7.65|7.57|6.805|5.64|6.467|||||||||||||||||13.9|20.35|18.83||
2025-07-04 12:03:25|pink_usa_1246|CFRHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|21|27.05|34.2511|34|35.25|37.55|54.2|56.75|64.75|51.75|47.82|61|61.5|61.35|74.2|80.2|91.12|97.25|101.4442|99.55|105|95.35|94.07|89.5945|86.5|75.6|74.38|63.32|59.81|60.9|63.8501|75.87|83.19|89.55|86.25|88.5046|92.31|90.3|64.66|73.4867|74.95|77.8|77.25|69.7|57.62|65.76|||||||||||||||||138.765|202.85|189.25||
2025-07-04 12:03:27|pink_usa_1247|SZLMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|10.446||11.86|||11.89||||12.5||11.51|13.15|14.93|16.53|||17.68|18.3|18.14|18.54|20.3|22.42|23.6|24.78|23.54|17.9|20.25|||||||||||||||||41.59|43.14|50.0275||
2025-07-04 12:03:28|pink_usa_1248|ABLZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|14.9|18.15|19|20|16.1625|18.478|19.9|23.7|26.6|19.5|18.77|20.65|16.2197|17.85|18.3903|22.45|22.05|22.4|25.5125|25.2|24.1798|24.9901|22.935|21.25|21.53|20.1|18.43|17.71|20.5625|21.86|20.555|22.6|24.85|23.23|25.5|25.3|23.9765|23.55|20.1525|20.5|18.2|18.5275|21.85|22.48|19.9035|26.01|||||||||||||||||57.276|53.865|57.17||
2025-07-04 12:03:30|pink_usa_1249|RHHBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|26.5|29.0625|30.1875|27.0625|26.4375||24|22.375|19.1125|18.594|17.875|16.9375|20.0625|18.8125|18.4375|15.3125|19.1875|19.875|22.625|25.125|26.3375|23.775|26.35|13.4|15.8|17.0875|18.875|18.4375|19.6|22.5875|22.4|23.3375|23.025|21.7|24|22.1875|21.525|20.7125|17.75|14.925|16.275|19.875|19.95|20.65|17.75|16.73|17.21|18.205|21.96|21.475|19.255|21.985|19.925|22.5|24.2532|28.775|31.945|32.235|34.865|37.27|37.12|36.44|37.46|34.32|37.48|33.875|33.28|32.15|32.88|31.87|27.81|30.675|34.145|31.46|31.72|29.77|27.2|30.86|31.37|34.62|33.06|34.78|38.55|43.86|43.95|44.49|||||||||||||||||36.24|41.74|40.3||
2025-07-04 12:03:32|pink_usa_1250|RHHVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.4||67.15|79.45|75.527|69||||89.75|103.6|104.75|96.5|108.8|102.75|123|137.75|148|193.88|154.466|||192.5|185|176|188.75|190.171|172.2779|169.5|136|124|131.25|158.5|160.5|167.8972|132.5|137.75|143.2093|145.25|175.5|170.44|158|176.52|162.05|183.15|188|228.25|252.95|254.83|275.2|306.12|300.6|292.25|301.35|271.04|295.31|272.15|267.24|252.56|252.7225|247.93|221.48|243.25|274.55|253.4|252.64|233.6|219.32|247.75|248.05|269.52|272.25|274.1|303.35|325.6|355|348|||||||||||||||||287.896|329.3475|323.35||
2025-07-04 12:03:35|pink_usa_1251|NSRGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.2||11.1752|11|12.7752|11.95|14.8752|17.4752|21.25|19.95|22.2|18|18.4252|19.85|18.3|16.95|19.2|20.5|21.3|20.3252|20.424|21.5|20.72|22.14|24.12|23.02|20.64|19.3|20.9|21.5|23.34|27.32|26.14|23.78|25.62|27.3|26.32|27.44|29.84|30.22|30.02|33|35.48|38.16|38.62|41.42|48.98|44.236|49.2|44.23|37.75|33.37|36.38|40.6|47.55|48.6|46.05|50.4|54.73|55.65|64.33|62.74|55.12|60.9|57.3|62.02|65.41|69.48|67.31|66.71|72.981|73.65|78.09|77.22|75.05|76.62|78.23|72.71|73.55|70.66|73.9|80.79|67.615|72.915|84.475|84.99|87.6|79.86|76.55|83.02|84.8|90.54|97.75|110.52|104.38|111.56|105.955|121.7485|||||||||||||||||86.78|96.5|106.51||
2025-07-04 12:03:37|pink_usa_1252|HCMLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2571|13.0762|14|12.4667|11.4762|11.381|12.3143|13.8762|15.0952|11.381|10.0857|12.2952|10.7619|11.5524|12.9048|15.1857|14.8762|13.1714|13.8095|15.3333|16.8|15.3238|13.9619|14.6|14.8095|11.7143|10.55|7.59|8.918|10.71|10.35|11.33|12.03|11.61|10.87|11.64|10.3|9.915|8.935|9.74|9.82|9.37|10.38|9.26|7.92|9.5|||||||||||||||||20.36|21.8215|22.13||
2025-07-04 12:03:39|pink_usa_1253|STMEF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||||||6.9|6.7799|||||9.4||7.875||9.6|8.3|7.5|9.07|8.75|6.82|6.9|5.61|5.4809|7.8|9.15|13.6|16.33|16.73|22.1|22.92|23.71|20.86|14.4175|17|17.63|17.32|24.43|28.65|25.055|30.45|||||||||||||||||24.538|25.07|25.24||
2025-07-04 12:03:41|pink_usa_1254|PRGAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.25|67|76.4|86.7|79.75|64.4|64.75|77.5|93|95|81.55|68.25|73.26|54.5|62.181|65.32|72.45|69.55|73.1|77.45|83.05|88.7519|86.75|79.66|75.37|69.35|61.7|62.9|57.49|66.33|69.09|63.11|65.22|78.13|81.255|84.99|88.33|88.5|82.5|69.96|79.05|75.6|71.065|79.1|76.2478|72.65|84.8|||||||||||||||||||||
2025-07-04 12:03:42|pink_usa_1255|SHLAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.15|54|63.9|||76.55|||109.34||105.45|109.36|121.74|130.85||128.7||146.5|144.4|||155.0482||140.6|162.8|||161.1|166.65|181.2|191.6|176.45|191.9|213.35|||236|211.4|231.6|202.35|227.25|213.85|222.8|248.2|257.45|227.05|255.25|||||||||||||||||288.86|273.5|348.298||
2025-07-04 12:03:44|pink_usa_1256|SHLRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5|||118|||||144||||149.57|145.0759|||||||||||||220.4808|233.75||||223|206.0471|220.03|245|230|208|262.8079|||||||||||||||||266.0896|305.92|341.9||
2025-07-04 12:03:46|pink_usa_1257|AHEXY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|21.95|23.96|25.55|24.7|23.1|22.49|29.25|33|34.15|22.18|20.21|25.37|20.11|22.46|24.19|28.61|28.6|32.1|38.78|42.13|41.64|37.79|35.0665|39.33|39.47|39.09|33.25|29.31|30.215|28.99|30.7761|35.78|37.09|35.94|37.57|40.22|30.31|30.4|24.745|26.62|27.485|26.04|31.48|27.08|23.24|26.35|||||||||||||||||13.28|13.43|13.94||
2025-07-04 12:03:48|pink_usa_1258|SGSOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|12.29|12.4|12.85|13.15|11.89|14.46|16.47|16.87|19.82|17.91|16.11|18.95|18.65|20.05|22.01|25.27|22.55|23.096|22.54|24.635|24.96|22.28|21.48|20.26|18.947|17.32|18.39|19.85|21.36|22.11|19.915|21.215|23.51|22.08|24.32|25.41|25.9|26.595|23.545|25.395|25.32|24.13|25.885|25.57|22.739|26.087|||||||||||||||||9.87|10.2|10.39||
2025-07-04 12:03:49|pink_usa_1259|GLNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|13.88|10.5|11.54|11.03|11.57|10.23|9.36|10.1|10.91|11.02|11.98|10.4|9.09|9.05|4.36|2.79|3.3|3.89|4.525|6.935|8.11|7.32|9.16|9.135|10.57|9.83|8.34|7.4|8|6.52|5.425|6.36|5.29|3.74|4.38|||||||||||||||||9.6103|7.93|7.61||
2025-07-04 12:03:51|pink_usa_1260|CCHGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|17.838|22.52|19.77|24.27|20.16|19.34|22.23|20.71|24.35|28.64|33.865|32.15|34.174|35.17|34.055|29.71|33.79|35.74|32.81|33.255|34|23.42|26.32|||||||||||||||||35.39|42.38|52.185||
2025-07-04 12:03:52|pink_usa_1261|KHNGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|22.2|22.85|24.06|23.5|22.12|24.74|25.52|28.38|26.892|27.374|27.13|29.58|28.265|27.05|26.86|26.41|28.2|28.06|25.7|28.37|32.01|35.45|34.72|32.91|30.3|33.29|27.8|27.6|26.45|28.9|32.55|30.2775|28.35|37.82|||||||||||||||||47.65|45.93|45.02||
2025-07-04 12:03:54|pink_usa_1262|CLZNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6.35|8.25|10.55|10.02|11.25|13.45|17.75|16.5|21.52|13.55|9.84||12.65||10.85|14.99|14.47|15.79||20.26|20.64|17.87|18.21|17.99|21.389|18.61|18.27|16.46|17.83|17.41|15.7|18.59|21.24|23.97|27.33|25.31|23.88|25.31|19.62|21.065|18.49|17.79|20.58|22.73|18.35|20.57|||||||||||||||||12.025|10.91|12||
2025-07-04 12:03:56|pink_usa_1263|PGPHF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.75|129||110|135.75|||187||177.46|190.5||182.2|||248.372|262||259|264.4|258.1|288.55|308.75|299.65|322.65|353.5|364|424.92|457.75|491.92|522.1|598.3|644.35|675|730.0466|748.31|788.9|651.25|717.35|700.2|809.8|837.5|952.2|799|1030.06|||||||||||||||||1478.31|1494.14|1307.4||
2025-07-04 12:03:57|pink_usa_1264|SXYAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3353||||||||||||13.6|15|16.6|17.55|17.89|17.145|23.93|||||||||||||||||25.865|25.39|26.72||
2025-07-04 12:03:59|pink_usa_1265|SKFOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5864|||||0.5653||||||||||||||||||1.7486|||||200|121|135|149.0788|142.5865|170|176.5|177|233|||||||||||||||||254.066|254.308|268.134||
2025-07-04 12:04:00|pink_usa_1266|LZAGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.15|9.83|8.05|7.38|6.45|8.3|7.7|8.46|8.66|6.1|5.82|5.22|3.54|4.48|4.72|6.26|7.42|7.12|9.24|10.4|10.72|11.28|11.648|12.26|13.855|13.48|15.63|14.92|17.2|18.99|17.78|18.345|20.925|25.1699|25.75|25.49|27.21|32.31|32.28|28.575|31.02|35.59|34.24|41.82|49.9|61.49|||||||||||||||||59.88|63.15|69.24||
2025-07-04 12:04:02|pink_usa_1267|GBERY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.35|||||35.94|36.67|31.96|33.69|36.38|38.31|44.89|40.06|43.58|45.69|46.5264|43.18|44.2106|43.33|45.47|39.08|39.86|43.915|44.8|54.52|50.51|49.1|57.89|||||||||||||||||60.17|58.76|74.58||
2025-07-04 12:04:04|pink_usa_1268|SONVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5795|24.9338|25.4801|21.0099|16.3709|19.9868|22.5497|18.745|17.5927|21.8642|23.9007|21.5662|22.3113|27.8642|27.7649|30.0397|31.6589|30.0497|27.4172|29.4934|26.1556|25.2119|23.5033|26.4437|27.5762|24.0944|26.0066|32.5778|33.3179|31.1026|31.1026|35.1556|36.6656|32.0066|36.5811|43.4801|46.0629|45.3974|49.3808|42.755|46.99|||||||||||||||||68.2636|64.28|62.64||
2025-07-04 12:04:05|pink_usa_1269|GVDNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.6|14.3|16.2|15.9|15.35|18.08|20.53|19.68|21.2|19.29|18.64|18.98|18.46|18.6|20.06|23.8|25.6|27.57|28.14|31.185|32.34|33.65|34.49|38.75|36.679|34.71|35.64|37.76|38.34|41.93|35.89|36.325|40.865|40.84|44.99|45.655|44.77|49.1|49.29|49.28|52.23|52.444|58.76|65.1|70.75|83.452|||||||||||||||||87.95|89.93|100.58||
2025-07-04 12:04:07|pink_usa_1270|GVDBF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|660|||||1015|950||945|825|935|928.51|942|995|1194|1293|1408|1420|1543|1612|1636.4039|1711.36|1915.96|1863.55|1805|1758.9|1872.15|1935.54|2112|1809.24|1773.5|1997.5||2265|2317.28|2238|2333.85|2429|2459.5|2584.5|2646.5804|2917.6|3223.8741|3460.8832|4283|||||||||||||||||4326.68|4203.356|4942.03||
2025-07-04 12:04:09|pink_usa_1271|SAUHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.75|15.6143||20.85|18.25|21|27.22|32.3|37.2968|35.1|33.92|41.08|30.273|39.36|40.55|37.89|47.74|48.92|41.17|48.735|||||||||||||||||12.99|13.48|12.91||
2025-07-04 12:04:10|pink_usa_1272|SWPRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.0318||||84.6|||91.0528||||||||85.6523||91|||||81.8154|84.1|81.6076|100.05|102.2|108|91.55|90.7346|||||||||||||||||99.5|99.5|135.16||
2025-07-04 12:04:12|pink_usa_1273|SWZCF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.5|305|378|353.147|334.02|387.75|416.8986|440|438|440|385|401.7721|367.335|405|395|470.629|435.25|454|513.4|587.5|601.8|551.53|606.07|562.85|590.3646|544.4|497.925|491.2|479.3|482.55|428.63|444.46|457.85|496.15|520|545.4|455.15|456.75|456.041|452.7|483.0613|497.35|515.95|570.85|504.75|565.55|||||||||||||||||561.035|567.0982|693.345||
2025-07-04 12:04:14|pink_usa_1274|SCMWY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.625|34.625|34.438|33.875|34.438|35.5|29.375|23.625|23.3|23.4|28.59|27.07|28.6|28.9|27.57|29.01|29.9|30.33|27|28.98|33.6|30.146|32.82|39.15|39.43|33.43|33.43|30.94|30.4|32.44|32.89|36.41|38.47|35.32|34|38|37.5|34.57|31.04|28.27|30.67|27.9|34.55|37.86|34.38|32.15|37.78|40.85|43.04|45.96|45.05|36.5|39.94|36.296|40.6568|41.47|45.33|43.36|45.72|50.97|58.05|60.19|57.85|60.39|57.4|57.88|57.89|49.85|48.7|46.965|47.97|42.84|44.09|47.68|50|51.9|54.25|45.32|44.81|46.43|44.56|48.625|49.97|51.5|53.4|51.26|56.69|||||||||||||||||57.71|56.9375|68.76||
2025-07-04 12:04:17|pink_usa_1275|EMSHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545|576|600.7204|600.7204|638.2249|642.0034|623.7423|896.7358|||||||||||||||||703.7228|696.9042|651.96||
2025-07-04 12:04:18|pink_usa_1276|FEEXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|||||||||||||||||||||||||3.65||||||4|2.7|2.75|2.26|1.8592|1.45|1.45|||||||||||||||||0.9533|0.9425|0.7763||
2025-07-04 12:04:20|pink_usa_1277|BPMUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.75|78.2|79.35|82.55||61.8215||||82|||||||||87|||114|105|94.35|121.42|141.98|102.05|98|65.7|76.92|69.6|68.4115|80.55|80.25|82.71||73.675|73.205|60.85||50.86|43.485|44.31|52.95|59.6|49.6|55.47|||||||||||||||||52.83|52.83|47.5||
2025-07-04 12:04:22|pink_usa_1278|TMNSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0223||21.11|15.56||||||24.3216|26.1|||35.9||||37||||||66.85|76.25||||||||142.84|165|163.25|143.3819|149.8972|127.85|155.8763|||||||||||||||||73.442|85.0957|74.49||
2025-07-04 12:04:23|pink_usa_1279|TMSNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.23|93.6275|98.63|129.05|122.7|149.65|184.7|122.47|144.65|173.3|161.42|152.98|148.11|152.035|157.85|||||||||||||||||65.78|82.17|74.68||
2025-07-04 12:04:25|pink_usa_1280|VACNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|||9.9032|10.9|10.9|10.9|10.9|10.9|10.9|||||||||||||||||39.99|37|37.855||
2025-07-04 12:04:26|pink_usa_1281|PSPSF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1|||52.75|65.7923||72.9||93.9|||88.8||||93.4067|||89|||||90|85.37|||||86.43|||||90.84||||100.45|102.4|120|123.05|139|113.5|119.9|||||||||||||||||144.1|143.6|179.5501||
2025-07-04 12:04:28|pink_usa_1282|HNHPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7302|6.6751|6.3806|8.4911|8.3439|7.7549|7.7549|6.9696|7.2641|6.7242|4.4174|4.8885|6.4591|6.1352|5.3892|6.0763|5.6542|4.7609|5.0456|5.0456|5.1536|5.9683|7.0874|6.2628||6.4935|5.3597|6.25||5.2159|6.2477|6.425|7.3125|8.518|9.825|8.7875|7.3125|7.3125|6.7625|4.58|4.79|4.58|4.648|5.95|5.17|4.91|5.36|||||||||||||||||12.2069|10.4|10.2||
2025-07-04 12:04:30|pink_usa_1283|CUII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.66|16.38|17|13.25|14.5|14.88|11.14|13|12.92|8.8|12.41||6.9|||9.5|10.11|5.2||3.94|4.5|3.5||||3|2.9|2.8|2.25|2.17|1.25|0.751|||||||||||||||||0.0001|0.0001|0.0001||
2025-07-04 12:04:32|pink_usa_1284|SMUUY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|23.42|25.19|16.67|19.38|19.09|19.51|23.35||||15.25|15.18|15.5|14.67|18.68|15.95|17.0835||17.33|18.2|18.985|16.955|18.0575|16.95|17.57|16.12|16.12|15.65|11|8.33|8.73|||||||||||||||||||||
2025-07-04 12:04:33|pink_usa_1285|BKKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.6|3.2|3.55|3.4|3.4|4.78|5.38|5.15|5.21|5.01|4.72|6.1|5.74|6.6|5.96|7.59|6.67|5.82|6.45|5.2191|5.59|6.33|6.2175|5.748||4.4|4.78|4.529|4.5|4.8723||||5.5188|6.5|7.21|6.23|6.471|6.47|6.86|6.09|5.45|5.744||3.11|3.16|||||||||||||||||4.15|4.13|4.305||
2025-07-04 12:04:35|pink_usa_1286|BKKLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|30.5|37.5|37|30.78|29.75|26.74|28.19|31.26|31.25||27.65|22.17||22.43||25.12|21.53|27.5|26.91|28.87|32.52|37.1|30.9|33.4499|30.984|34.42|31.04|27.6|29.71|20.21|14.97|16.83|||||||||||||||||23.1|23.4999|22.26||
2025-07-04 12:04:37|pink_usa_1287|BKAYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.03|24.89|25.15|24.6|24.56|25.87|21.44|17.89|17.89|17.89|||||||||||||||||26|26|26||
2025-07-04 12:04:38|pink_usa_1288|KPCPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|19.54|22.55|23.5|28.58|27|19.26|21.184|21.35|23.28|28.35|30.63|27.63|23.79|19|18.84|19.35|19.41|22.73|19.06|21.785|22.35|25.9|28.71|29.69|24.56|25.94|24|24.82|23.55|20.28|20.38|15.78|10.995|10.82|||||||||||||||||17.98|18.43|18.61||
2025-07-04 12:04:40|pink_usa_1289|PEXNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.3|7.9|8.7818|8.78|11.53|11.55|12.25|11.8|9.89|12.14|10.2|9.59|10.49|10.5|10.26|11.05|10.01|9.42|9.65|10.05|8.14|6.75|6.22|4.5|3.75|3.56|4.11|4.64|4.75|5.82|4.9|5.17|5.5|7.35|7.75|8.065|7.85|8|8.33|8.2|7.93|8.25|4.89|5.62|||||||||||||||||15.89|11.04|8.35||
2025-07-04 12:04:42|pink_usa_1290|PTXLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|||2.24|2.73|2.59|2.51|||||3.945|3.91|3.98|3.97|4.03|3.8065|2.04|2.93|||||||||||||||||4|4|4||
2025-07-04 12:04:43|pink_usa_1291|SCVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97||17.7|||12.83|15.46|14.4|14.09|12.85|10.77|9.02|12.2|||||||||||||||||7.11|4|4.9||
2025-07-04 12:04:45|pink_usa_1292|TOIPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|23.95|23.95|23.95|17.17|9|13|||||||||||||||||15|7.08|6.71||
2025-07-04 12:04:47|pink_usa_1293|AIPUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.339||||||||15.79|19.42|23.48|21.41|20.86|19.25|21.28|20.85|22.69|25.87|19.65|18.9099|17.8|||||||||||||||||16.41|12.2|10.75||
2025-07-04 12:04:48|pink_usa_1294|APTPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.748|||||2|2|2.35|2.4|2|1.9|1.6|||||||||||||||||1.85|1.26|0.98||
2025-07-04 12:04:50|pink_usa_1295|THNUY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.29|||||||16.55|||||||16.26|16.79|16.79|17.88|17.31|9.96|11.77|||||||||||||||||9.85|9.85|9.85||
2025-07-04 12:04:51|pink_usa_1296|CPPCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|29.3|27|20.75|23.74|19.55|||||||||||||||||19|15.64|15.27||
2025-07-04 12:04:53|pink_usa_1297|AVIFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.6|2.3|2.7|2.1|2.9|3.07|2.75|3.17|3.71|4.55|5.3|5.52|6.8|7.05|6.67|9.624|7.15|6.89|6.52|7|6.45|7.128|7|7|6.452|5.73|4.893|4.333|4.84|4.11|4.8404|5.24|5.62|5.33|6.27|5.89|6.07|5.26|5.78|5.89|7.64|7.26|6.25|5.76|6.14|||||||||||||||||8.155|8.17|8.92||
2025-07-04 12:04:55|pink_usa_1298|AVIVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|7.27|7.27|6.46|5.93|5.8|||||||||||||||||5.87|5.87|5.87||
2025-07-04 12:04:57|pink_usa_1299|INDOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.735|||16.73|14.48|12.26|11.95|8.48|9.405|8.15|||||||||||||||||7.17|6.45|5.45||
2025-07-04 12:04:58|pink_usa_1300|TSCFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.23|32.82|32.85|32.85|32.85|21.25|||||||||||||||||26|28.8|30.5||
2025-07-04 12:05:00|pink_usa_1301|TACYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.02|8.23|9.69|9.96|6.4|6.44|5.56|||||||||||||||||||||
2025-07-04 12:05:01|pink_usa_1302|BDULF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.61|0.75|0.76|0.715|0.75|0.97|1.28|1.76|1.71|2.22|2.23|2.31|2.77|3.2|3.42|4.91|5.67|3.9|3.98|3.8725|0.445|||0.62||0.51||||0.61|0.625|||||||||0.8|0.79|0.835|0.77|0.79|0.683|0.6109|||||||||||||||||0.8511|0.7407|0.7141||
2025-07-04 12:05:03|pink_usa_1303|KGTHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|11.27|9.79|||||||||||||||||13.42|15|12.68||
2025-07-04 12:05:05|pink_usa_1304|INGVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6841|8.677|11.6334|11.2878||7.95||8.7|12.05|11.65|8.5|6.5|8.85|6.08|7.24|8.9|8.2|9.1|10.9|13.2|14.4|13.85|13.82|14.37|14.93|16.52|15|13.8|11.61|12.35|11.86|13.39|14.517|16.98|17.77|18.21|18.31|14.5675|13.973|12.2|13.22|10.9|9.351|11.5|9.3|5.63|8.1|||||||||||||||||15.09|17.5|21.2685||
2025-07-04 12:05:07|pink_usa_1305|NNGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.19|22.345|21.135|22.3|21.605|21.77|19.66|16.93|19.19|17.61|14.84|18.434|||||||||||||||||23.14|25.33|31.47||
2025-07-04 12:05:09|pink_usa_1306|NNGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4756|28.5422|27.8053|29.7704|33.3566|30.802|33.1797|28.8861|31.6372|30.409|36.1076|38.7015|41.3353|43.7615|43.113|44.27|43.25|42.3|40.81|32.75|38.91|38.26|29.48|37.8525|||||||||||||||||46.04|49.02|62.57||
2025-07-04 12:05:10|pink_usa_1307|AEGOF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.85|7.65||5.735||5.65|7.6|7.3||4.3425|||5.15|||6.39|7.59|9|9.0186|8.78|7.97|7.82|7.7|||5.66|4.78|4.9|3.8|5.0725|5.24|4.9|5.54|6.2174|6.79|7.0375|5.9837|5.7|5.11|5.125|3.922|4.49|3.5602|2.44|2.78|||||||||||||||||5.94|6.38|6.52||
2025-07-04 12:05:13|pink_usa_1308|ABMRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|26.0036|23.65|21.45|21|17.86|14.5551|7.3942|9.2093|||||||||||||||||15.477|19.3799|26.53||
2025-07-04 12:05:15|pink_usa_1309|AAVMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.61|8.04|9.48|||||||||||||||||15.48|18.86|25.86||
2025-07-04 12:05:16|pink_usa_1310|RYDAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.2|27.4|29.95|27.6|25.8|26.5|30.37|35.44|35.67|33.25|32.5|36.71|31.24|35.07|33.4|33.05|33.9|32.47|33.35|36.32|39.1401|39.9499|35.6099|32.7|29.7|24.97|24.895|22.52|24.46|25.12|24.636|26|27.12|27.3|31.074|31.775|33.6788|32.9|29.85|31.88|31.35|27.65|28.75|22.235|16.31|14.94|||||||||||||||||31.35|32.975|33.41||
2025-07-04 12:05:18|pink_usa_1311|RYDBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|26.75|26.75|30.25||23.95|25.45|30.4|35.9668|35|32.85|33.65|37.5|32.2|36.05|34.2|33.15|34.5|34.21|35.35|39.15|41.6965|41.7|35.03|33.98|30.45|25.45|25|21.84|24.25|25.4|27.76|26.86|27.75|28.3|31.5|32.6|36.69|33.83|30.43|31.39|31.8|27.845|28.55|23.13|15.6|14|||||||||||||||||||||
2025-07-04 12:05:20|pink_usa_1312|EXXRF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9|60.5|62|73.1869|71.5|64.55|59.5|63.07|63.5|68|78|72.2151|53.8578|59.94|||||||||||||||||99.78|96|96.75||
2025-07-04 12:05:21|pink_usa_1313|EADSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6875|3.8375|5.25|4.7875|5.1125|4.7025|5.5125|5.6125|7.1125|8.21|7.7025|7.0875|9.1425|8.7075|9.385|8.0875|12.21|14.2125|14.2575|17.77|18.38|17.95|15.37|15.2|15.33|17.3|15.74|17.52|15.21|15.48|14.31|16.04|18.3|20.465|20.8|25.9|29.8|28.18|31.645|26.8|32.15|32.16|33.75|37.3|32.4|16.9|20.82|||||||||||||||||39|43.37|45.77||
2025-07-04 12:05:23|pink_usa_1314|UNLVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65|||||||30.3967|||||24.75||||||29.06|27.1|29.39||||||31.25||||||||||||||||||42.35|47.3||||||||55.2|52.55|62|58.65|52.8|49|59.133|||||||||||||||||||||
2025-07-04 12:05:25|pink_usa_1315|AHODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3026|15.8325|15.965|17.1818||16.4618|16.8924|17.8066|18.1511|18.1908|15.1303|16.23|18.2571|15.7398|16.5612|16.7209|19.529|22.2318|22.8346|24.1794|24.5503|21.8895|19.1914|19.88|22.0137|23.3955|22.2395|24.4634|23.9893|25.0053|24.15|20|21.17|22|18.07|20.46|22.719|23|24.34|25.6053|25.76|23.33|23.01|26.05|24.9|24.585|30.605|||||||||||||||||33.56|36.025|41.666||
2025-07-04 12:05:27|pink_usa_1316|ADRNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.3734|13.0931|13.5722|15.2029|16.114|20.5265|21.2943|23.9325|24.7474|29.1597|28.6322|30.5026|35.467|36.5456|32.373|39.9273|44.459|40.4303|41.1497|36.8333|27.2659|32.2292|32.8047|37.1936|37.5355|34.8881|34.8535|33.7025|26.8308|24.6208|19.5677|15.7117|4.2589|8.6098|10.7047|9.6918|9.6687|9.0127|7.2285|8.4486|10.4169|8.7479|10.2788|8.5868|9.404|9.404|11.027|11.5334|11.4298|14.388|15.4585|16.1721|14.906|17.1966|14.2499|12.696|12.8226|13.8816|13.4096|15.5275|14.0887|14.4686|14.0427|13.9046|15.4124|16.3563|13.3751|14.5722|15.8038|13.5178|14.0887|14.5607|16.5865|18.785|18.4167|20.9144|21.4784|19.4316|18.1794|18.7319|19.9537|21.7069|21.0269|22.9925|23.1519|23.5254|23.85|19.615|21.26|22.15|17.98|21.43|22.41|22.95|24.24|25.65|25.7|22.41|23.448|25.75|23.41|25.355|30.07|||||||||||||||||34.56|35.22|42.22||
2025-07-04 12:05:29|pink_usa_1317|ASMLF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|34.6286|23.2659|25.5398|26.2806|27.3523|13.5707|11.6|9.5344||20.5702|23.0563|24.9505|21.2755|16.7066|20.2868|21.9662|19.2692|21.9728|24.1886|29|24.2545|27.1545|33.2841|33.1523|35.8545|34.9318|42.2078|34.8673||28.1169|18.8961|19.4286|26.2987|35.1948|38.3377|39.5455|41.1039|42.9221|42.5325|57.1429|52.5974|44.0909|49.2208|59.8701|61.0109|75.8182|69.5455||79.75|88.15|89.465|89.5811|80.02|91.165|103.685|104.49|108.845|92.37|89.85|83.6|97.25|107.85|105.27|121.5|133.55|154.35|178.3325|192.25|203.28|203.91|166.22|182.09|192.01|217.94|265.64|278.31|322.68|374.74|||||||||||||||||690|699.004|727.07||
2025-07-04 12:05:31|pink_usa_1318|HEINY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.64|35.5|34.26|34.01|33.462|34.93|37.97|38.47|38.82|39.4|39.35|44.35|40.92|46.3|45.04|37.88|41.31|48.51|51.91|50.75|51.935|50.475|50.03|45.834|49.87|54.06|52.634|52.06|49.82|43.41|46.7|||||||||||||||||37.15|42.22|44.63||
2025-07-04 12:05:33|pink_usa_1319|HINKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7548|34.5|42.05|46.0768|||44.6|46.95|51.4|58.25|51.752|44.4|52.92|47.5|56.172|61.45|72.1|71.8|68.5|68.9|66.78|70.1|75.3|75.325|77.61|79.04|78.33|89.8601|80.21|92.7|88.38|75.34|81.84|98.55|103.86|101.71|103.84|99.89|99.55|91.9477|98.75|107.8|105.49|103.72|97.9983|86.8267|91.8765|||||||||||||||||72.85|84.7603|89.12||
2025-07-04 12:05:35|pink_usa_1320|HKHHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.69|30.96|30.97|30.39|33.84|34.59|33.87|35.01|34.885|34.86|39.68|36.6|41.1|40.36|35.16|38.17|45.94|48.95|47.793|49.43|50.07|47.83|44.5|47.845|50.035|49.19|48.1|45.83|42.285|41.37|||||||||||||||||31.57|37.16|39.02||
2025-07-04 12:05:36|pink_usa_1321|ADYEY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.56|26.205|33.825|||||||||||||||||14.52|18.02|19.15||
2025-07-04 12:05:38|pink_usa_1322|ADYYF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528|768.2|813.26|732.51|770|900|1391.51|1689.3|||||||||||||||||1467|1832.2|1904.7||
2025-07-04 12:05:39|pink_usa_1323|RDSMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.3125|4.66|5.875|5.35|5.375|4.925|5.875|5.45|5.75|5.8|5.875|6.125|7.575|8.85|8.35|9.55|9.1|10.4||||12.75|12.2|12.35|12.5|11.55|14.6|13.31|5.95|5.85|8.35|9.31|12.37|11.07|9.75|10.4|12.31|14.63|16.71|11.61|11.42|13.73|12.42|12.19|14.39|15.1|16.36|19.21|19.66|16.568|17.95|16.54|16.455|13.89|15.065|13.03|12.88|11.9|14.895|17.47|15.18|16.31|18.435|18.87|23.32|25.834|24.44|25.97|21.69|25.86|27.88|30.908|32.29|31.02|31.96|38.44|||||||||||||||||||||
2025-07-04 12:05:41|pink_usa_1324|AKZOY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9212|11.4836|11.0614|10.6399|10.4052|11.3659|10.9444|12.4443|13.4986|12.6085|14.6708|16.4519|38.0587|39.2305|14.811|15.3266|13.9205|15.5609|17.5295|15.9828|14.9516|14.5298|16.7796|17.9279|18.0919|16.2171|16.7946|16.8471|16.6596|16.9108|14.1173|11.8151|8.0804|9.5882|12.235|13.0108|14.5673|13.4799|12.6287|15.5047|16.9071|14.736|15.4747|16.7421|18.9769|20.2292|21.5341|21.4479|23.0114|30.4882|29.5283|28.6659|27.2598|31.7781|22.9815|12.835|13.1799|17.4095|21.2266|23.8289|19.1568|19.1418|19.723|20.3005|25.5424|27.076|19.0893|18.9469|21.4088|17.1563|21.465|21.465|23.8275|23.9175|22.0837|28.3388|30.9937|28.1475|26.3813|25.875|27.9112|28.71|25.29|26.595|21.8925|25.4194|25.335|23.265|25.1269|31.3762|34.1775|34.3924|36.45|32.9625|35.1|31.5281|30.28|28.03|29.86|31.97|26.61|27.52|33.03|||||||||||||||||19.44|20.54|22.8||
2025-07-04 12:05:43|pink_usa_1325|ALLVF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7135|2.7761|3.1878|3.1214|3.2258|3.9563|4.5351|4.2296|1.4729|1.8254|3.6115|3.34|2.07|2.06|3.15|4.5|5.98|6.9|3.85|4.61|||||||||||||||||||||
2025-07-04 12:05:44|pink_usa_1326|ALTCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5||10|17|17|29|32.05|19.9|22.3|||||||||||||||||||||
2025-07-04 12:05:45|pink_usa_1327|ALVVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9773||3.0245|||4.9225|4.1777||1.8903||||2.26|2.26|4.19|6|6.7|3.7|4|||||||||||||||||||||
2025-07-04 12:05:47|pink_usa_1328|RYLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9149|25.6987|28.3548|28.4234|29.7662|34.6692|37.2445|38.232|37.892|42.2784|44.2327|36.0683|37.4895|39.2537|45.0854|45.0364|40.2829|44.1053|50.1|||||||||||||||||27.218|26.108|23.226||
2025-07-04 12:05:49|pink_usa_1329|SFFYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|28.38|27.97|30.2|31.5605|21.45|35|||||||||||||||||20.9|22.475|24||
2025-07-04 12:05:50|pink_usa_1330|WTKWY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|37.25|25.75|21.25|23.75|23|25.8|22.375|20.5|21.25|20.1|17.7|17.55|13.9|12.95|14.25|14.4|19.2|16.25|16.35|19.4|19.45|17.85|18.8|18.75|21.85||||30.5|31|28.15|31.85|29.15|27.75|23.5|17.82|16.7|18.9|19.65|22.1|20.15|18.8|18.5|19.9|23.27|22.56|18.29|16.42|18.36|15|17.6|18.79|20.54|21.6|24.39|28.08|27.48|29.87|27.51|29.33|32.36|31.78|31.51|34.46|34.489|39.94|43.32|36.05|38.9|43.67|43.73|51.7|49.72|54.06|63.566|60.415|64.2|68.81|72.121|72.13|75.72|76.14|83.42|||||||||||||||||166.838|153|177.68||
2025-07-04 12:05:53|pink_usa_1331|EUXTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.253||||||57.29||||58.7395|59.9|68.07|77.3|82.44|87.05|93.15|109.1|||||||||||||||||109|120.44|161.64||
2025-07-04 12:05:54|pink_usa_1332|TNTFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0265|9.6253|11.4782|14.1733|12.6813|11.5263|12.1279|11.791|12.946|11.0691|||6.2065|3.35|||2.45|||5.66||||||4.54|||||||||||4.8|3.603|3.4|2.93|2.9|2.6031|1.8474|2.2|1.55|1.33|2.9|||||||||||||||||1.225|1.0748|1.0748||
2025-07-04 12:05:56|pink_usa_1333|ASMIY|price_second_month|0|28.7505|29|35.2505|25.2505|21|24.5003|15|19.4997|11.4997|9|9.4997|14|11.4997|8.5003|3|4.6252|8|8.3751|3.8751|4.5|3.8751|4.3748|5.5|7.6246|9.2498|7|7|5.6246|5.7498|3|2.2498|3.6252|4.2502|3.5|2.6252|3.6252|2.3754|1.4997|1|1.2498|1.1246|1.7505|2|3.3754|2.7505|3.0625|4.707|5.004|18.624|48.759|50.505|37|13.5|7|10.25|13.625|13|13.125|10.563|12.188|9.75|5.813|5.5|5|5.1875|7.375|16.75|32.625|25.875|25.125|11.375|13.5|22.13|21.47|14.81|21.37|19.4|12.52|14.8|10.99|15.46|18.2|18.93|23.64|21.85|13.76|15.9|18.62|14.84|15.55|14.61|18.58|17.03|17.44|21.07|23|26.47|27.26|23.35|19.56|25.65|24.86|8.51|6.61|14.14|18.31|22.8|23.47|20.68|22.01|24.77|40.53|42.19|26.52|27.12|37.54|34.26|35.03|35|39.68|35.59|31.27|33.91|38.43|41.65|38.76|41.74|45.2701|49.19|37.55|40|42.03|40.313|37.76|42.5|51.48|62.46|57.52|68.83|72.72|58.12|54.33|42.09|55.3|59|83.619|110.98|119.59|116.4|150.6|||||||||||||||||539.87|530.86|544.16||
2025-07-04 12:05:59|pink_usa_1334|RANJY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4762|20.2381|20.2857|19.2381|17.8095|22.9524|25.6571|23.581|14.8476|12.7429|17.8952|12.9619|15.4571|14.8667|20.2667|20.5905|22.4286|28.7048|29.2095|28.99|23.53|24.71|29.12|28.98|32.32|28.95|26.04|27.03|23.32|25.51|28.58|28.777|29.144|30.34|35.99|29.82|32.01|23.7125|26.8|25.85|22.914|29.198|26.204|21.625|26.45|||||||||||||||||21.86|19.985|20.915||
2025-07-04 12:06:01|pink_usa_1335|TMOAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8222|4.1956|4.4267|4.7289|5.6356|6.64|5.4578|6.3111|6.3796|6.2364|6.88|10.0622|9.8667|10.6844|7.8364|7.9111|7.9431|7.1609|7.3778|9.2443|9.4044|9.6889|8.5333|8.4089|9.0311|7.9113|6.9689|12.8|6.119|5.34|5.1|4.11|4.1645|||||||||||||||||2.68|2.33|2.635||
2025-07-04 12:06:03|pink_usa_1336|BESIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|6.25|5.875|6.4375|7|8.9375|6.5|5.125|5.125|3.75|3.125|4.25|3.75|5.8125|5.5625|11.0625|7.719|6.125|4|4.5|4.25|3.685|4.145|3.575|3.79|2.3|2.3|1.925|2.3|3.525|3.585|4|3.11|2.49|2.79|2.885|2.525|2.285|2.295|2.52|2.82|2.73|2.925|3.1|3.275|2.925|2.38|2.59|2.55||1.165||1.37|1.825|1.88||1.88|2.65|2.85|3.53|4.475|3.06|3.15|3.625|3.8||3.525|||5.385||6.095|8.055|8.66||13.05|13.96|9.725||12.29|13.34|15.62|17.5|17.47|25.85|32.39|42.93|99.8|35.51|21.36|22.27|24.86|24.08|28.14|39.05|39.85|36.666|45.65|||||||||||||||||119.5|109.425|120.7||
2025-07-04 12:06:05|pink_usa_1337|SBFFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.65|19.75|18.2|15.83|15.35|19.93|24.55|26.31|20.22|19.95|18.13|14.45|13.96|10.78|13.8|18.72|20.5|20.58|15.51|16.92|14.65|||13.016|11.9|14.14|12.5201|12.19|15.39|14.01|15.37|16.37||16.07|17.33|15.21|14.9|15.65|18.8973|18.9|19.9|17.572|15.23|12.59|17.6|||||||||||||||||18.8|17.9|19.47||
2025-07-04 12:06:07|pink_usa_1338|ARCVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.2|9.2|||9.675|10.3|10.9|11.89|11.505|||9.505||10.8567|11.582|12.9|14.05||16|19.03|17.5|15.525|14.825|16.5|29|24.5|24.65|13.4||13.5|11.45|13|16.8|21.53|22.92|24.5|19.8|17.6|12.75|16.25|18.8|19|20.55|24.2|12.15|22.9|||||||||||||||||67.69|52.445|51||
2025-07-04 12:06:09|pink_usa_1339|ARCAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7|7.75|8.5|7.5|7|7|7.75|7.25|8.875|8.8|8.2085|7.91|8.55|10.35|8.66|8.511|9.05|10.25|7.95|10.24|12.55|12.1|13.55|15.74|19.98|22.82|27.26|30.5|35.95|44.83|47.69|55.5|67|83.25|80.9|68.2|60.75|70|19.82|12|10.45|15.35|18.6|23.8|21.1|17.65|19.4|22.3|24.27|23.35|18.29|16.63|18.92|21.5|20.82|22.97|25.19|27.77|27.55|31.97|37.25|36.92|31|30|32.76|29.41|24.41|23.83|16|16.74|15.3|14.6|16|17.5|21|21.66|23|20.31|17.5|13.05|16.35|19.45|18.65|20.75|25.95|15.41|22.2|||||||||||||||||63.86|51.2|55.15||
2025-07-04 12:06:12|pink_usa_1340|PHGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1886||0.6104||||||0.3474|0.3474|||0.2432|0.2184|0.34|0.362|0.58|1.46|1.63|1.58|1.44|0.9235|0.9263|0.8405|1.35|1.45|1.37|1.52|1.27|||||||||||||||||0.745|0.925|1||
2025-07-04 12:06:13|pink_usa_1341|CSNVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|16.75|||22.47|21.34|23.86|21.36|21.9|22.65|16.96|17.7|18.28||21.42|||||||29.95|29.9401|32.1009|31|31.885|33.08|30.17|30.76|30.55|28.11|31.97|36.72|37.53|38.54|||||||||||||||||26.35|22.85|20.98||
2025-07-04 12:06:15|pink_usa_1342|HDUGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|||||||||||||||38|44|40.3|42.55|43|45.5|49.05|45.2713|41.65||47.5||||50.16|55.5||63.5|83.75|83|76.5|85|75.365|||68.3|68.2|66.4|63.5|66.5|46.14|54.3424|||||||||||||||||||||
2025-07-04 12:06:16|pink_usa_1343|FLTDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|33.84|39.61|||||||||||||||||||||
2025-07-04 12:06:18|pink_usa_1344|KHOLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|15.4|16.41|19.88|23.2|21.75|22.65|17.9|15.54|20.48|16.51|19.64|22.97|26.14|29.11|19.55|23.5|18.2|24.76|25.83|28.1|23.245|23.26|18.51|21.32|20.84|22.13|21.8|18.335|20.35|22.34|26.22|20.32|23.71|16.45|11.13|14.46|16.94|12.59|14.9|16.93|15.12|11.03|10.55|||||||||||||||||29.9|20.885|18.0615||
2025-07-04 12:06:26|pink_usa_1345|AKBTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|6.3|8.6475|8.415|7.9575|9.25|10.48|11.31|9.89|9.35|7.51|6.6|7.8|6.02|7.84|9.46|9.55|9.81|6.75|7.3|5.16|7.89|7.74|8.03|6.52|6|4.29|4.946|5.03|5.32|5.26|4.47|4.785|5.392|6.08|4.475|5.64|3.72|1.82|2.88|2.535|1.89|2.27|2.63|2.33|1.62|1.38|||||||||||||||||3.46|3.69|2.6665||
2025-07-04 12:06:28|pink_usa_1346|TKGBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.45|3.5|4.32|4.8|5.5|4.77|4.5|3.64|3.16|3.7|3.29|4.13|4.74|4.83|5.38|3.35|3.74|2.78|4.11|3.95|4.38|3.575|3.25|2.34|2.54|2.545|2.56|2.53|2.095|2.42|2.725|3.2|2.35|3.11|2.12|0.92|1.51|1.5605|1.23|1.43|1.656|1.656|1.1305|0.915|||||||||||||||||3.55|3.69|2.825||
2025-07-04 12:06:30|pink_usa_1347|TKYVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|24.2|22.3|18.16|13.74|17.4|16.05|22.031|24.26|30.57|31.3|19.23|22.54|14.24|23.2|22.73|22.28|22.19|17.298|12.74|13.675|13.74|14.88|14.87|12.04|15.01|18.015|20.91|14.65|18.47|12.96|5.37|7.6|9.35|6.19|8.15|8.52|11.45|6.53|5.47|||||||||||||||||6.3|6.3|6.3||
2025-07-04 12:06:31|pink_usa_1348|THBIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6||12.3|12.5818||||||||||||20.52|21.8|12.72|15.25|9.65|15.44|14.62|13.85|12.11|10.09|7.49|7.77|6.68|5.89|5.83|5.2|6.37|7.27|8.74|4.78|5.14|3.34|1.87|2.7|2.7|1.71|1.88|1.94|2.39|1.51|1.44|||||||||||||||||||||
2025-07-04 12:06:33|pink_usa_1349|ERELY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.95|6.71|6.5|7.95|7.59|5.46|||||||||||||||||7.7|7.7|6.43||
2025-07-04 12:06:35|pink_usa_1350|TKHVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.32|38.15|33.46|28.4|30.69|23.06|20.72|17.95|15.42|15.9|19.75|26.6||49.44|38.23|23.88|31.58|26.79|20.4|19.38|24.61|23.97|16.13|15.32|||||||||||||||||79.1|85.22|72.75||
2025-07-04 12:06:37|pink_usa_1351|ACKAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.2183||||||25.98||31.06|31.05|28.639|22.4205|29.5|31.86|32.88|36.71|29.26|29.48|34.55|34.5568|24.985|25.44|18.13|10.39|14.4|19.99|13.6075|14.015|17.0675|15.535|10.98|14.89|||||||||||||||||19.33|17.62|17.3||
2025-07-04 12:06:39|pink_usa_1352|AEBZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.15|2.07|2.05|2.65|3.1|2.55|2.64|2.25|2.25|2.93|2.32|2.87|2.97|2.83|2.78|2.34|2.17|2.08|2.52|2.503|2.15|1.65|1.89|1.383|1.55|1.23|1.34||1.09|1.08|||1.09|1.45|1.06|0.73|0.769|0.7156|0.535|0.7613|0.82|0.909|0.51|0.608|||||||||||||||||1.192|0.87|0.6863||
2025-07-04 12:06:42|pink_usa_1353|UELKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|33.07|29.49|||||||||||||||||28.75|34.5|26.23||
2025-07-04 12:06:44|pink_usa_1354|TAVHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|||||||||21.56|29.44|28.07|31.67|32.97|34.75|33|33.3|32|28.89|22.91|20.09|16.14|15.03|17.46|19.5|24.5|19.09|23.88|19.48|18.52|17.71|20.3|15.93|15.75|19.14|14.26|12.085|8.585|||||||||||||||||32.3695|27.04|22.7||
2025-07-04 12:06:46|pink_usa_1355|KOZZF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.1176|||||||||||||||||||||
2025-07-04 12:06:47|pink_usa_1356|FOVSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.25|33.1||46|43.95|47.3881|51.75|55.36|76.85|63.09|63.36|42.91|65.81|63.15|66.9|66.008|69.24|51.44|56.83|57.85|58.59|54.705|41.35|52.09|57.08|67.16|69.72|84.02|70.96|45.29|50|54.48|42.45|53.94|54.0201|62.82|44|60.7922||||||||||||||||||14.615|11.15||
2025-07-04 12:06:49|pink_usa_1357|TRKNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.304|3.18|3.59|4.32|2.58|3.44|2.6387|1.06|1.41|1.9|1.26|1.8|2.346|2.65|2.01|1.86|||||||||||||||||2.64|2.57|2.72||
2025-07-04 12:06:51|pink_usa_1358|RTNTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|54.5|49|64.5|67.5|58|64|87.95||84.74|76.57|67.2|71.79|57.15|49.3|59.18|68.22|52.48|53.75|59.51|60.98|57.11|61.07|49.84|49.31||35.09|35.91|31.89|33.13|37.1|45.34|47.49|47.07|53.06|55|63.755|61.05|51.33|52.81|69.98|67.62|53.92|63.02|69.36|57.4|70.71|||||||||||||||||75.18|69.27|73.1||
2025-07-04 12:06:53|pink_usa_1359|DIISY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1055|14.9455|16.9549|19.6582|18.1418|20.9673|19.7455|22.2655|22.7782|22.51|24.64|20.75|21.85|19.375|17.39|17.68|17.98|19.81|19.39|20.93|20.16|17.338|16.915|18.455|16.12|14.31|16.1|16.49|13.58|15.64|||||||||||||||||11.85|13.64|16.22||
2025-07-04 12:06:54|pink_usa_1360|BAESY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.875|28.75|29.125|27.125|20|26.125|25.25|21.25|18.25|19.875|19.85|18.4|18.5|21.75|18.1|10.9|8.2|8.15|10.8|12.25|14.4|14.6|14.65|17.8|19.6|19.45|23.25|23.85|30.5|28.65|26.85||33.8|35.6|35.6|39.26|37.9|36.1|33.7|19.82|22.52|23.22|21.67|22.09|22.98|18.94|18.33|20.67|20.87|21.8|17.19|16.18|20.38|17.49|20.27|20.7|20.41|24.6|27.81|28.06|27.0375|28.255|29.528|30.06|32.92|31.61|27.27|28.7|28.56|27.985|28.09|30.005|30.51|34.61|31.14|29.66|33.67|34.075|32.71|25.61|26.8|22.41|27.63|29.88|33.81|25.08|28.21|||||||||||||||||62.44|73.14|102.8||
2025-07-04 12:06:57|pink_usa_1361|LSGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1067|8.4267||12.2133|||||13.0667|13.9733|12.6507|11.52|11.3813|12.928|13.3333|13.0133|13.2267|15.36|14.8267|16.3744|19.1467|19.152|19.0933|19.712|19.9787|21.632|21.6|20.224|15.5733|17.312|15.2533|12.96|13.92||13.7067|12.05|12.9625|12.4444|11.9935|10.5805|11.55|10.4833|9.19|11.8243|12.3|6.99|7.52|||||||||||||||||7.42|7.54|8.1||
2025-07-04 12:06:59|pink_usa_1362|RTOKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|38|22.626|23.25|27.75|30.25|28|32.9|17.5|18.15|19.65|18.9|15.9|14.3|15.3|15.65|18.85|19.6|13.45|14.2|14.8|15|14.35|14.8|13.65|14.25||||15.65|17.1|16.35|14.85|10.69|9.29|6.5|2.85|3.35|6.38|8.26|8.83|9.16|8.22|7.91|7.41|7.43|7.87|6.2|4.67|6.4|6.01|5.98|6.95|7.08|7.08|7.68|8.25|10.42|10.14|10.4775|8.984|10.33|11.24|11.267|11.8|11.684|12.73|14.59|13.285|14.92|17.1|19.47|21.74|20.75|23.215|21.6725|21.82|22.7|24.15|27.35|29.3|33.49|31.35|34.9|||||||||||||||||||||
2025-07-04 12:07:01|pink_usa_1363|RKLIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56||1.5108|||||||||1.4|||||||||||||||3.32|3.79|4.2|4||4.31|4.15|4.45|4.75|5.4618|5.6235|6.13|6.2582|7.05|||||||||||||||||5.2|4.59|4.26||
2025-07-04 12:07:03|pink_usa_1364|SGPYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.37|14.49|14.31|14.4|13.2|15.07|16.25|18.11|19.07|16.05|17.01|19.73|15.9|18.85|20.05|20.74|21.87|21.84|22.61|28.8|27.52|26.104|25.59|29.95|35.14|31.25|34.5055|32.79|35.59|37.8|33.81|32.36|37.65|36.25|43.85|38.71|35.42|34.19|30.34|35.12|37.775|34.26|39.75|37.3|34.66|40.2|||||||||||||||||66.98|64.71|65.13||
2025-07-04 12:07:05|pink_usa_1365|BAFYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|8.02|8.65|7.4|7.93|8.75|10.56|7.83|8.03|5.84|7.9|8.08|8.45|7.51|6.99|7.21|7.36|6.65|6.75|7.39|7.01|6.9|7.42|8.06|7.58|6.68|7.5|6|5.38|5.65|7.08|5.95|6.12|||||||||||||||||||||
2025-07-04 12:07:07|pink_usa_1366|BAFBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.6667|3.4112||2.9583||4.9167|||3.05|3.7133|||||||||3.8296|4.1|2.58|3.95|3.85|3.86|3.66|3.32|3.5|3.68|3.33|3.32|3.58|3.43|3.52|3.65|4.0478|3.78|3.35|3.78|2.88|2.53|2.9|3.3|2.95|2.97|||||||||||||||||5.23|5.8818|6.86||
2025-07-04 12:07:10|pink_usa_1367|INVVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|18.07|17.3|14.56|11.71|12.688|20.65|20.46|21.27|20.55|26.56|24.95|26.7|31.15|18.055|6.15|6.99|2.82|3.59|2.72|2.75|11.2|10.75|||||||||||||||||||||
2025-07-04 12:07:11|pink_usa_1368|IZQVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.58|3.35|2.8|2.24|2.52|4.04|4.13|4.36|4.2|5.42|4.87|5.32|6.355|3.46|1.21|1.37|0.5389|0.7114|0.563|0.528|0.7635|1.6|||||||||||||||||||||
2025-07-04 12:07:12|pink_usa_1369|CMPGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1935|4.862|6.5747|5.9449|7.4256|8.1107|8.3317|9.0168|9.5914|9.9008|10.8732|9.9339|9.8124|11.1936|11.1163|12.4644|12.8401|13.5031|14.7186|14.8733|16.9175|17.4037|18.4535|16.9083|17.68|18.5224|18.4808|16.4216|17.1496|18.2|19.5416|19.6976|18.0648|19.604|22.4848|21.41|20.68|21.59|21.78|22.08|21.555|22.83|22.99|25.55|26.8201|24.26|14.83|15.26|||||||||||||||||34.51|35.04|35.38||
2025-07-04 12:07:14|pink_usa_1370|TPRKY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|18.13|15.33|15.72|18.44|18.24|12.98|16.87|||||||||||||||||9.69|8.25|8.5994||
2025-07-04 12:07:17|pink_usa_1371|INCPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.555|11.02|11.775|10.165|10.725|9.529|7.4645|9.5649|10.74|10.81|9.696|9.22|9.5044|9.41|7.292|7.59|7.07|6.68|8.14|8.43|5.85|6.92|||||||||||||||||||||
2025-07-04 12:07:19|pink_usa_1372|FNLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|11.15|9.9|14.55|12.25|12.4|16.9|22.15|25|24.2|32.3|24.42|29.442|21.05|24.7|31.65|23.47|16.35|19.35|13.5|16.2|14.57|15.25|11.36|12.95|11.09|9.8|10.83|13.69|14.85|21.95|15.5|18.35|20.1|20.728|17.88|17.1381|17.75|11.8|9.35|12.75|9.24|8.75|7.4|9.4|9.525|15.95|||||||||||||||||8.2236|9.17|15.65||
2025-07-04 12:07:21|pink_usa_1373|HKMPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|20.45|||19.58|23.21|23.55||29.57|34.59|38.95||54.64|57.5||79.067|65.6901|74.95||58.08||||54.2|45.72|31.11||25.96|||44.84|43.9302|47.7|48.8|51.36|47.75|59.52|61.4|||||||||||||||||50.6425|54.8|56.91||
2025-07-04 12:07:23|pink_usa_1374|SPXSF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2513|16.2||||||30.2711|34.2692|29.3365|30.0115||32.7115|32.1923|36.2423|38.2425|44.3942|46.48|48||47.53|48.4941|46.86|49.55|54.15|46.71|45.75|42.75|50.13|58.3|51.53||67.1|74|77.6|78.95|83|88.45|78.95|82.3|110|105.4|108.1|121.55|108.9|143.11|||||||||||||||||84.46|91.2046|77.41||
2025-07-04 12:07:25|pink_usa_1375|SVLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7||||||9.47|11.37|9.66|||11.98|||||||10.42|11.79|10.15|12.2365|16.22|11.69|10.89|||||||||||||||||13.43|13.26|13.26||
2025-07-04 12:07:27|pink_usa_1376|IKTSY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|44|49.8545|51.2|49.45|50.71|49.71|51.25|48.65|47.295|38.02|38.9|39.07|39.8|43.24|39.96|45.61|45.82|39.4775|43.8275|54.2|64.1|69.65|69.4|73.5|68.86|61.9|68.34|68.7|65.3|71.8|67.9|61.065|77.4|||||||||||||||||60.62|64.55|64.51||
2025-07-04 12:07:29|pink_usa_1377|RTOXY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8||||18.128|18.32|17.6|19.288|15.408|16.016|16.06|12.95|11.02|8.76|11.89|10.7|11.47|12.09|12.95|11.47|14.49|15.35|18.75|16.41|12.89|15.17|15.425|14.61||16|11.55|16.67|||||||||||||||||||||
2025-07-04 12:07:31|pink_usa_1378|ITEGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.975|25.5|30.9|24|24.575|20.25|22.35|25.175|19.75|23.25|20.65|20.2|22.725|22.275|16.775|10.5|7.175|8.125|10.5125|8.5|10.1062|10.9063|1.3813|1.74|||||||||||||||||||||
2025-07-04 12:07:33|pink_usa_1379|CGGGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.97|0.97|0.87|0.95|0.95|0.51|0.7|||||||||||||||||1.2|1.13|1.075||
2025-07-04 12:07:35|pink_usa_1380|BTVCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|13||||||||22.5721|22.89|21.72||19.15|20.2|16.41|13.62|15.55|18.5|18.92|20.06|20.25|20.79|20.16|20.4|22.91|24.86|21.49|25.18|22.98|17.93|21.6528|||||||||||||||||||||
2025-07-04 12:07:36|pink_usa_1381|STRNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.73|28.25|24.17|31.5|27.1|28.94|31.399|33|33.1|32.2542|31.39|33.12|32.2|32.75|29.86|34.3|32.22|27.9|29.555|32.55|28.91|28.32|24.405|26.36|26.27|25.05|26.14|25.345|24.78|30.17|31.695|29.22|31.42|||||||||||||||||35.475|31.58|37.41||
2025-07-04 12:07:38|pink_usa_1382|SVTRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|18.306|15.34|16.6|17.81|16.8|20.3|22.6|23.4|24.95|24.05|25.1|24.64|26.75|27.55|25.26|24.5|30.55|26.85|29.55|30.32|32.6|32.15|32.25|30.95|33.5|32.85|33.7|29.41||31.65|27.45|28.6|32.1|29.5|28|23.66|26.91|26.2|23.74|27.28|25.1151|25.07|30.1|33.6|28.641|31.9|||||||||||||||||34.552|30.82|32.392||
2025-07-04 12:07:41|pink_usa_1383|MTPTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.723|2.723|2.723|3.23|3.23|2.4047|3.1103|||||||||||||||||1.78|1.78|1.78||
2025-07-04 12:07:42|pink_usa_1384|TSCDY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|25.5|24.24|22.44|17.1|15.24|15.4|18.27|18.84|20.21|19.85|18.56|20.42|19.2|19.47|19.47|19.35|15.56|16.1|14.81|15.55|16.821|16.99|16.96|17.85|16.43|14.55|14.04|8.28|10.64|10.5|9.94|8.735|7.065|7.92|6.1|7.66|7.215|6.86|6.86|7.292|8.79|10.03|10.07|8.175|8.85|9.904|8.5901|9.112|9.5625|8.8501|8.31|8.4||||||||||||||||13.28|13.8911|14.98|16.77||
2025-07-04 12:07:45|pink_usa_1385|SMGZY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.58|18.08|14.79|14.2|17.1|15.56|16.82|19.33|19.17|19.69|22.77|24.74|21.372|21.86|20.755|16.84|18.21|18.09|15.34|14.138|15.985|15.08|19.17|17.44|20.46|21.22|20.8|20.315|21.61|22.44|19.93|17.39|18.59|19.44|19.56|22.48|13.1|15.43|17.65||||||||||||||||22.445|21.38|25.38|31.26||
2025-07-04 12:07:47|pink_usa_1386|CBGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|40|44.33|35.05|37.6|35.43|34.1875|41.82|27.197|27.16|26.3175||||||||||||||||10.99|5.85|7.65|10.2325||
2025-07-04 12:07:49|pink_usa_1387|SMGKF|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||11.75|10|11.982|8.6|9.4|11.5|12.3|10.15|11.15|10.35|11.5|11.2|11.75|11.25|12.9|15.45|15.4|16.05|16.52|16.82|17.7|16.3||||21|23.25|21.55|19.7|18.75|20.5|18.75|12.9|10.25|11.75|14.2||16.95|16.05|18.95|19.31|21.73|17.85|14.75|13.95|16.3189|15.33|17.11|18.74|18.58|19.6045|22.5|24.45|21.2072|21.8843|20.16|17.24|16.86|18.45|14.73|14.2|15.15|14.74|18.05|17.15|19.75|20.29|20.81|19.94|21.1|22.1|19.65|17.21|18.49|19.44|20.89|22.24|14.18|17.89|17.4||||||||||||||||23.82|22|25.115|24.594||
2025-07-04 12:07:52|pink_usa_1388|ARGKF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8234|11.2418||14.7089|18.1234|23.0089|25.0051|23.8704|29.1551|29.943|28.262|36.8247|33.7778|36.8247|38.138|27.2114|28.6403|26.581|26.6335|28.9659|29|28.5|25.4|26.5|25.08|16.55|15.6|12.57|16.77|13.77|10.04|12.88|11.11|11.56|11.18|10.82|9.28|11.08|9.59|9.45|10.3|9.525|10.275|9.26|5.61|5.9|||||||||||||||||||||
2025-07-04 12:07:53|pink_usa_1389|LNSTY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.38|10.05|9.29|8.97|10.06|11.22|12.95|12.99|13.97|15.05|15.225|12.87|14.795|16.71|21.15|22.74|26.18|25.56|29.82|||||||||||||||||36.4|37.88|38.34||
2025-07-04 12:07:55|pink_usa_1390|LDNXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5759|9.9537|12.0273|12.9029|9.1703|7.9537|9.2993|10.7831|13.8706|14.9305|11.9997|11.8522|13.4559|13.7877|14.0089|14.2969|18.3046|19.1608|22.5063|24.4602|31.1236|30.0176|31.442|32.865|38.55|38.42|39.07|38.69|37.15|39.69|37.45|35.17|38.12|44.64|51.3|50.8|55.6|59.35|59.2|51.55|59|66.3|83.89|89.95|104.9|102.5822|118|||||||||||||||||144.25|147.4|153.19||
2025-07-04 12:07:57|pink_usa_1391|BCLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|4.4|6.27|5.65|4.7|4.15|4.6|4|5.2|4.46|2.7|2.59|3.84|2.76|3.03|3.8|4.57|4.79|4.34|4.33|4.22|4.076|3.69|3.72|3.91|4.0511|4.01|3.3|2.27|2.684|2.2|2.7|2.77|2.61|2.4325|2.51|2.952|2.59|2.314|2.09|1.99|1.905|1.68|2.186|2.106|1.31|1.4|||||||||||||||||3.3|3.76|4.39||
2025-07-04 12:08:00|pink_usa_1392|HBCYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8015|8.5|10.7|11.75|10.7|8.85|9.84|10.17|11.4|10.12|8.67|7.71|8.85|7.74|8.61|10.13|10.95|11.12|10.52|11.1|10.427|10.44|10.64|9.965|8.95|9.46|7.89|7.92|6.17|6.45|7.14|7.71|8.3|8.65|9.44|9.77|10.036|9.63|8.75|8.39|8.11|8.07|7.02|7.36|6.772|4.8|4.38|||||||||||||||||9.352|11.296|11.75||
2025-07-04 12:08:02|pink_usa_1393|RBSPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|6.5|8.45|5.9|5.778|6.374|6.6|5.7|7.4|7.1|3.8|3|4.4|3.1|3.5|4.66|5.24|4.96|5.184|5.34|5.43|5.73|6.03|6.07|5.83|5.552|5.15|4.49|3.56|3.52|2.6|2.426|2.902|3.276|3.12|3.75|3.66|3.55|3.06|2.67|3.1757|2.7|2.255|2.93|2.5|1.2|1.41|||||||||||||||||5.28|6.095|7.2||
2025-07-04 12:08:04|pink_usa_1394|LLDTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.6958|1.22|0.95|0.77|0.75|1|0.95|1|0.89|0.53|0.43|0.54|0.424|0.5|0.71|0.83|0.9|1.132|1.25|1.4|1.25|1.27|1.23|1.25|1.41|1.19|1.08|1|1.05|0.7648|0.7274|0.85|0.8992|0.8245|0.8704|0.9349|0.8841|0.77|0.69|0.83|0.77|0.575|0.787|0.637|0.36|0.36|||||||||||||||||0.6563|0.91|0.956||
2025-07-04 12:08:07|pink_usa_1395|SCBFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|9.155|10.4001|||||||||||||||||24.89|31.92|31.29||
2025-07-04 12:08:09|pink_usa_1396|BPAQF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.9|8.91|9.75|8.71|6.97|5.67|6.72|7.88|7.23|6.29|6.45|7.78|6.03|6.85|6.841|6.88|7.201|6.959|7.761|8.443|8.42|8|6.77|6.8|6.81|5.19|5.6|4.85|5.36|5.58|5.58|5.5101|6.15|5.65|6.6|6.5|7.35|7.28|6.62|7.05|6.8|6.12|6.26|5.259|3.95|3.59|||||||||||||||||4.84|5.43|4.825||
2025-07-04 12:08:12|pink_usa_1397|LGGNY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375||13.25|13.25||12.319|12.25|10.95|10.8|||10.1|9.5|6.72|6.9|7.95|9.1|9.6|7.83|8.85|10.4|10.9|10|9.75|9.35|11.55||||15.8|15.8|13.6|12.6|12.85|12.25|9.24|5.45|2.6|5.05|6.45|7.3|6.13|5.64|6.8|7.68|9.43|9.6|8.04|8.02|9.75|8.52|10.44|11.4|11.94|13.75|15.48|17.75|20.138|19.5|20.19|19.4|21.7|21.15|19.34|20.515|15.7|17.09|13.75|15.025|15.295|16.5|17.32|18.06|18.22|18.18|16.455|15.7|17.86|16.235|13.48|18.32|20.58|12.715|14.8|||||||||||||||||14.13|15.62|16.77||
2025-07-04 12:08:15|pink_usa_1398|AVVIY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.645|8.9|11.65|11.23|14.89|14.55|10.9|9.33|11.69|8.52|10.41|11.17|10.82|10.06|12.23|14.18|15.75|17.72|17.14|15.9|16.53|16.21|14.92|15.2|11.79|13.13|11.21|11.39|12.29|13.41|13.51|13.875|14.095|13.53|12.725|10.3|11.125|10.37|8.73|10.34|9.745|6.09|7.63|||||||||||||||||12.44|13.92|16.93||
2025-07-04 12:08:19|pink_usa_1399|AIVAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|5.5258|6.4|6.55|5.748||5.75|5.53|7.2|6.85|5.5|4.55|5.7|4.3|5.04|5.2|5.34|4.9|6.36|6.92|8.07|8.7269|8.673|7.95|8.41|8.24|7.9|7.6|5.83|6.5301|5.39|5.61|6.21|6.78|6.65|6.77|6.95|7.34|6.33|5.2592|5.26|4.98|4.33|5.15|4.9423|3.2195|3.75|||||||||||||||||6.12|6.32|8.15||
2025-07-04 12:08:22|pink_usa_1400|BHPBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|22.4952|26.75|30.35|30.65|26.5|29|36.5||39.65|34.35|28.417|32.55|27.25|30.8|30.75|33.35|29.05|29.05|29.7112|32.35|33.26|31.41|27.05|23.428|21.02|16.9|13.15|9.7|12|13.45|15.5|17.54|14.51||18.65|21.5|23.0899|21|19|22.3|24.3|20.5|21.6355|20.1305|17.1|23.8|||||||||||||||||||||
2025-07-04 12:08:24|pink_usa_1401|STJPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|||||||||||||||||0.0879||10.31|14|||12.2|13.83|13.78|13.321|15.18|12.43|13.3|13|11.79|12.98|15.37|15.11|15.88|16.2|15.85|14.75|12.775|12.65|13.92|11.46|13.7475|13.7|10.68|12.9225|||||||||||||||||9.48|14|13.5001||
2025-07-04 12:08:29|pink_usa_1402|RTPPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.823|45|40|54.3|51.4055|40.5|50.9|64.41|69.8|65.5|61.55|48.8|56.75|46.05|43.7005|47.9|55.56|43.07|45.4|53.35|56.4|54.3|55.2|46.55|49.45|44|36.15|33.5|25.3|28.9|32.49|38.54|41.45|40.525|47.83|48.75|55.2|57.55|48.38|45.55|58|57.8|49|53.65|47.6513|51.91|61|||||||||||||||||61.405|60.32|61.51||
2025-07-04 12:08:32|pink_usa_1403|SHNWF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.39|17.8|20.3|18.6||||29.55|||20.75|25.65|18.8|21||||||||40.6582|40.8|45.1|53.6|43.95|44.74|34.95|40.5|36.443|35.175|37.9|40.74|43.981|46.52|48.075|43.88|40.36|32|35.14|38.85|32.5|41.5|44.35|36.25|39.51|||||||||||||||||4.075|4.35|4.55||
2025-07-04 12:08:35|pink_usa_1404|PUKPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|6.7|8.4443|9.95||8.1|9.05|9.5|11.85|11.8|9.62|8.89|11.13|10.4|12.69|14.1|14.95|16.9|18.53|20.53|22.74|23.69|24.2|23.49|25|25.4|21.4|23.63|17.15|18.85|18.05|18.95|20.2371|22.25|23.3|24.1|25.3|23.75|22.05|20|20.7|20.03|15.91|16.63|19.15|13.1|16.1|||||||||||||||||8.15|9.205|12.05||
2025-07-04 12:08:38|pink_usa_1405|BTGOF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.37|2.25|2.2619|1.81|1.8|2.12|2.75|2.75|3.13|2.7724|3.01|3.37|3.2|3.4|3.55|4.22|4.66|5.08|6.01|6.6|6.4454|6.25|6.1452|6.8|6.96|6.86|7.5|6.59|6.45|5.1|4.45|4.15|3.95|3.7|3.31|3.3|2.8|2.8|3.31|2.91|2.03|2.1|2.43|1.9|1.41|1.42|||||||||||||||||2.06|2|2.35||
2025-07-04 12:08:41|pink_usa_1406|ICAGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.608|5.464|4.292|5.064|4.3|4.504|5.4|7.28|8.5752|8.912|12.048|14.572|13.192|11.8416|13.868|17.42|16.816|15.968|16.68|15.468|15.502|10.3|11.18|13.38|15.48|15.58|16.455|16.83|18.21|18.024|16.08|16.84|11.51|10.3|14.66|13.905|6.15|5.33|||||||||||||||||6.64|8.77|8.73||
2025-07-04 12:08:43|pink_usa_1407|BABWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6||||||3.11|2.75|3.2||1.7|1.7|2.25|2.7|3.4|5.4|5.15|4.35||5.1|5.1|5.2|5.334|5.6|||8.35|10.1|9.65||7|5.95|4.3705|4.6|2.25|2.2|2.555||3.34||2.71||4.5|4.01|3.81|2.63||2.5||||3.58|4.0825|4.85|5.94|7.57|6.67|5.96|6.84|8.45|8.55|8.37|8.83|7.7|7.61|5.18|5.415|6.2856|7.71|7.88|8.12|8.44|9.29|9.19|8.66|8.4|6.45|5.1815|7.11|7.08|2.98|2.76|||||||||||||||||3.3|4.32|4.449||
2025-07-04 12:08:45|pink_usa_1408|UNLYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4||28.2058|29.15|30.15|28||27.6||32.25|32.75|31.82||31.8|35.32|38.52|40.53|43.1726|38.2|40.2|41.06|45.3|43.8475|41.35|43.7|44.21|40|42.96|43.06|45.64|45.93|39.5|47.86|55.075|58.15|57.2|53.08|55.35|57.875|53.23|53.2|60.9712|62.6|58.051|54.64|53.2274|61.4|||||||||||||||||62|56|63.05||
2025-07-04 12:08:47|pink_usa_1409|NGLOY|price_second_month|0|10.8753|10.3752|8.5627|9.5629|8.8753|7.4376|6.5627|5.6251|7|5.6251|5.8751|7.75|5.5629|6.4375|7.4376|8.5|11.2499|13.4376|10.6253|8.1252|8.6253|7.2499|8.4375|9.1876|8.9376|11.8751|13.375|16.1252|16.6253|13.3128|13|15|16.1252|18.3753|20.5627|16.3753|17.5629|12.8753|9.375|10.3752|15|15|17.5629|20.8754|23|28.6875|27.564|25.252|26.5|26.688|29.064|32.752|32.252|30.188|28.5|31.476|29.312|25.628|20.564|21.252|23.876|11.44|15.688|15.752|22.628|27.625|29.375|23.0625|21.6875|28.375|25.8125|32.5|7.965|7.175|7.475|8.6|9.35|6.325|7.14|7.19|7.83|9.45|10.705|12.65|10.54|11.56|12.175|12.575|12.025|12.75|15.95|18.73|20.1399|21.68|23.39|23.62|30.3199|28.62|33.69|31.72|34.28|26.6|11.93|7.07|14.35|16.19|21.48|18.16|19.01|17.81|22.07|27.03|24.93|20.75|19.01|21.15|15.18|13.85|13.87|14.5|11.46|11.386|10.97|12.65|12.2|12.63|10.3|9.356|7.82|5.62|3.03|3.29|4.35|5.07|7.58|7.86|6.625|9.03|9.24|12.35|12|10.02|10.0101|13.41|12.055|10.755|13.23|11.63|10.57|12.05|||||||||||||||||15.3968|16.6566|14.8512||
2025-07-04 12:08:50|pink_usa_1410|AAUKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6575|25.6|33.4|44.05|37.8|38.5|38.3|44.15|52.1|48.15|40.25|36.85|42.7|31.9|27.55|27.35|29.5|24.35|23.32|21.95|25.05|27.3|25.95|20.97|18.41|16.22|10.734|6.85|6.45|8.92|10.265|15.45|17.1|13.15|17.52|18.672|25.8199|23.97|20.19|19.61|25.23|24.68|20.49|26.47|23.3|20.95|23.68|||||||||||||||||29.4898|32.4729|34.376||
2025-07-04 12:08:52|pink_usa_1411|AZNCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|39.75|46.5|46.15|43.75|41.7|50.471|46.25|48.25|52.6|46|43.668|44.95|40.85|47.35|46.25|45.2095|53.55|49.9|56.2777|68.5144|71.35|73.5|74.65|69.5|67.3|62.46|66.75|57.65|58.535|64.49|52.26|58.15|66.17|56.7|66.2973|65.6|72.7|75.3|77.9375|81.35|76.0375|88.7|96.3|99|106.35|110.7|||||||||||||||||136.5|150.46|141.5||
2025-07-04 12:08:55|pink_usa_1412|BTAFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27|31|33|34.1779|28.4|34|36.4|38.7|44.75|44.75|44.7|50.0713|47.95|52.05|50.9|52|55.8215|51.3|53.8536|53.6193|59.6943|58.3|59.3|58.5|55.7|53.85|57.87|54.865|59.55|62.44|55.4|63.6|70.45|60.25|66.5375|60.35|50.04|49.165|34.92|37.95|36.15|35.8|38.09|41.01|38.31|34.35|||||||||||||||||38.42|38.402|45.43||
2025-07-04 12:08:57|pink_usa_1413|IVTJF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|6.8|7.6|7|7.85|8.35|7.94|8.17||6.25|||||7.12|||||||8.62|||7.65|6.6|6.85|6.21||7.08|7.31||6.4|8.18|7.96||||5.73|5.75|6.0987|6|1.97|2.09|||||||||||||||||7.488|6.71|6.96||
2025-07-04 12:08:59|pink_usa_1414|DGEAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|13.15|15.7431|17||14.8|16.15|17.8|19.47|20.28|18.89|20.81|23.8926|23.855|27.3|29.92|29.43|29.7|30.66|32.28|31.55|31.73|29.74|30.6|29.7|27.62|25.8|28.86|26.02|27.38|27.62|24.94|28.11|30.04|33.0325|35|33.7|36.1|35.435|35.7|39.24|42.15|41.74|40.6|36.5253|36.04|34.2|||||||||||||||||29.3|27.1364|27.2439||
2025-07-04 12:09:02|pink_usa_1415|WPPGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3015|8.2365||8.9||||13.55|11.95||10.35||11.91|12.63||16|||21.5355|22.49|21.44|21.17|20.19|23.5056|23.79|21.1|22.798|20.38|23.05|22.84|21.54|23.35|22.25|18.24|16.72|19.52|16.8|17.15|10.85|10.9|11.94|11.45|12.35|9.6|7.53|8.8|||||||||||||||||10.54|9.9|7.96||
2025-07-04 12:09:04|pink_usa_1416|NGGTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8182|10.3091|10.4727|11.7273||8.7818|9|9.9818|9.9927|10.9964|10.68|10.7236|10.9855|11.6727|11.76|12.2182|11.7818|12.8836|12.72|13.9091|15.1091|16.2327|16.0124|16.1782|14.9127|15.3818|14.52|15.4909|14.4109|15.8509|15.3164|12.5564|13.3418|13.976|12.44|11.695|10.46|10.96|10.55|10.61|10.86|10.16|10.39|11.571|13.4677|11.3978|11.35|||||||||||||||||13.076|12.12|14.2869||
2025-07-04 12:09:07|pink_usa_1417|ANFGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.71|8.7|12.35|14.8|13.8|12.33|15.5|20.5|21.85|21.5||16.6||16.55|17.9|19.55|17.2972|14.43|14.15||15.45|13.35|13.1|11.0404|11.6|11.8|8.7|7.3|6.79|6.43|7.2|8.63|10.02|10.35|13.2|12.28|12.8|13.79|10.8505|10.21|12.6552|9.98|9.9945|11.67|10.2738|10.025|14.175|||||||||||||||||20.8316|22.5875|24||
2025-07-04 12:09:09|pink_usa_1418|SLFPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.927||19.4857|18.1727|17.6698||||||33.2305|||35.9683|||36.1079|35.0603|34.1568|29.68||21.9429|23.4857|21.7257|19.0057|21.3257|22.9714|26.2857|26.0456|24.7429|21.6914|19.8629|13.52|13.29|13.07|11.91|16.44|14.41|11.415|13.22|||||||||||||||||6.91|7.875|9.55||
2025-07-04 12:09:11|pink_usa_1419|ROYMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|13.085|12.93|16.035|14.3|14.72|12.44|15.77|13.45|11.715|10.345|11.415|10.25|11.72|15.44|13.92|11.785|8.19|7.53|5.24|4.97|5.28|4.24|4.38|4.75|||||||||||||||||||||
2025-07-04 12:09:12|pink_usa_1420|CPYYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|15.9|15.55|17.46|16.68|15.41|19.96|19.09|21.94|20.89|19.33|18.23|19.29|19.56|20.97|20.46|21.196|23|24.44|22.2|21.43|22.69|21.45|17.74|14.98|16.88|15.08|12.71|11.83|11.82|12.25|10.475|11.285|10.42|10.18|7.67|7.96|7.85|7.5|7.065|6.44|4.82|3.33|4.3|3.935|1.98|2.276|||||||||||||||||6.5|7.6|8.645||
2025-07-04 12:09:14|pink_usa_1421|ESYJY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|5.275||||8.3|11.5125|15.1875|18.4925||23.872|29|26.6|20.8175|24.625|27.165|25.0825|27.0375|25.2875|20.8525|22.805|14.7375|12.5113|11.715|17.955|15.48|18.8|23.67|23.11|20.78|15.63|17.7401|11.13|11.6|17.24|14.29|8.58|8.1|||||||||||||||||7|6.3|7.86||
2025-07-04 12:09:17|pink_usa_1422|EJTTF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.82|22.5|28.24||22|||28.4||||20.5|14|13.55|12.25|17.8|15.5|18.7|23.38|||16.1|15|15|11.5|14.3921|14.4|8.05|7.35|||||||||||||||||6.19|6.61|7.61||
2025-07-04 12:09:19|pink_usa_1423|DRTGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||||||1.19|||1.33|2.39||3.66|3.58|4.66|4.42|3.4346|4.25|4.5|5.91|7.04|7.35|7.75||6.3686|5.75|6.74|8|6.74|9.11|11.3|10.75|13.85|10.75|10.75|11.15|9.2|18.05|16.8|10.35|9.26|||||||||||||||||20.1|17.52|23.5||
2025-07-04 12:09:21|pink_usa_1424|JSAIY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|21.05|21.85|19.65|20.05|21.9|23.8|25|30.2|34.3||48.7|46.85|31.24||||17.97|18.72|21.42|22.12|22.25|20.65|21.18|24.35|24.59|22.46|20.34|19.24|18.08|19.81|20.11|22.4|21.006|23.68|24.099|25.81|23.32|21.9|21.245|15.29|15.4|16.46|17.16|16.7|13.52|16.74|11.9|11.765|13.29|14.13|13.09|13.23|14.65|14.84|17.07|15.875|14.34|11.475|10.41|11.1175|10.68|9.8|9.83|10.92||||||||||||||||13.92|12.79|14.33|15.82||
2025-07-04 12:09:23|pink_usa_1425|JSNSF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76||||5.15|5.25|5.2|5.95|5.76|5.53|5.097|4.8|4.5189|4.9605|5|5.43|5.36|5.8|6.2|6.5|5.96|5.61|5.27|3.95|4.18|4.06|4.15|4.03|3.4|4.04|2.91|2.87|3.13|3.48|3.24|3.16|3.624|3.65|4.28|3.95|3.705|2.79|2.46|2.64|2.61|2.51|2.36|2.65||||||||||||||||3.53|3.06|3.42|4||
2025-07-04 12:09:25|pink_usa_1426|FPLPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.23|15.75|17.55|16.19|15.2|17.87|20.9||23.29|23.9|27.16|26.75|31.96|35.36|||42.06|46.8|43.44|54.57|45.535|43.64|39.09|36.85|35.15|40.56|11.27|11.955|13.695|8.54|8.53|7.72|7.97|6.03|4.52|5.3865|6.03|2.19|3.19|||||||||||||||||||||
2025-07-04 12:09:28|pink_usa_1427|BURBY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.025|10.165|12.975|16.4|18.775|21.355|19.78|18.225|22.485|22.76|21.56|20.43|20.525|22.8|23.7|24.775|25.55|25.61|23.63|25.79|28.85|26.2|21.32|18.13|17.4|15.54|17.15|17.64|21.715|23.42|23.34|23.02|21.35|27.05|29.93|23.115|25.89|23.07|26.3565|27.38|21.72|18.22|18.68|||||||||||||||||11.44|13.62|13.9||
2025-07-04 12:09:30|pink_usa_1428|BBRYF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.875|5.2083|6.5833|7.7917|8.3333|7.9667|10.8333|12.9583|15.5833|17.9167|17.7583|15.5417|18.5|18.4583|18.1917|20.1|20.81|23.04|23.85|23.95|25.3501|25.2|23.715|25.65|29.87|26.4375|22.17|18.25|18.06|15.4|17.195|17.35|21.85|22.54|22.75|23.3|21.4|26.6|29.8|23.6|25.35|22.79|26.41|26.7|22.7|17.3965|18.15|||||||||||||||||11.5|13.92|13.907||
2025-07-04 12:09:32|pink_usa_1429|RSAIF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1139|8.4107|||8.5001|||||||||7.7843|8.4554||7.3817|8.5896|7.5159|7.1804|8|7.38|||6.25|7.7755||5.9|||6.47||||8.4531|8.3839|8.9374|8.0719|6.8139|6.4893|6.83|6.31|7|7.3894|4.5836|5.9032|||||||||||||||||||||
2025-07-04 12:09:33|pink_usa_1430|RSNAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|8.21|7.57|7.42|6.7|6.735|7.9|6.4991|5.81|7.2|6.508|6.69|7.406|8.0905|8.46|8.14|8.9|8.9|8.22|6.875|7.13|7.0125|6.435|7.13|6.89|4.81|5.81|||||||||||||||||||||
2025-07-04 12:09:35|pink_usa_1431|ICGUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9184|15.3617|16.3|16.3|22.113|13.4882|17.69|||||||||||||||||27.1365|27.1365|27.298||
2025-07-04 12:09:38|pink_usa_1432|IFJPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.04|17.55|17.24|17.63|15.2|16.705|17.81|17.73|18.42|19.095|19.99|18.74|16.28|16.59|17.29|17.55|20.33|19.2|20.502|19.875|17.59|19.18|20.025|21.646|20.69|17.49|10.92|10.61|||||||||||||||||21.53|21.28|21.3615||
2025-07-04 12:09:39|pink_usa_1433|KZMYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|10.85||||||5.13||2.95|2.42|2.06|2.45|2.25|2.35|||||0.73||1.01|1.15|||2.76|4.88|4.94|6.17|6.82|3.06|3.3|4.56|3.25|2.37|3.2|2.62|2.85|3.7775|||||||||||||||||||||
2025-07-04 12:09:41|pink_usa_1434|BZLFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.122|8.488|9.666|10.512|10.64|10.306|11.01|10.916|12.22|12.872|12.904|12.88|15.15|16.28|17.45|16.764|18.9|19.79|21.266|22.77|26.3268|28.12|27.06|27.82|29.02|29.24|26.91|28.2166|26.68|29.65|31.45|25.685|28.075|31.6|30.18|28.215|27.3|30.95|31.465|31.41|33.64|26.87|25.33|27.66|26.371|22.77|32.79|||||||||||||||||22.71|21.1953|16.05||
2025-07-04 12:09:43|pink_usa_1435|PSMMY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|49.36|45.3702|44.2|47.82|52.23|60.05|62.44|55.3601|58.5|63.44|47.9|42.475|50.8|63.47|68.81|69.91|71.9|76.37|65|49.0325|65.13|50.1|47.48|66.96|79.015|56.39|70.89|||||||||||||||||31.55|29.97|36.02||
2025-07-04 12:09:46|pink_usa_1436|IMBBY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.625|11.219|11.1565|7.1875|8.719|9.844|10.219|10.375|10.84|12.5|11.975|13.725|16.025|16.51|15.075|15.02|18.44|16.15|18.59|20.97|22.43|21.645|26.115|26.91|27.22|27.815|29.9|30.335|30.5|34.305|36.85|42.455|42.615|41.7|50.245|46.95|46.085|33.795|23.5|24.925|26.055|28.1|30.35|31.55|25.235|29.095|30.685|31.13|35.275|33.1|34.88|39.615|37.025|39.17|39.91|35.99|36.555|34.25|38.45|40.25|44.7|43.25|45.225|47.005|50.505|50.825|53.6|52.9675|55.29|52.3|43.475|47.84|48.1|41.75|42.21|36.4|38.37|35.675|31.46|34.42|26.29|25.99|21.74|20.115|18.53|17.15|||||||||||||||||32.65|35.14|37.96||
2025-07-04 12:09:48|pink_usa_1437|TGOPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0002|6|6.38|5.84|6.07|6.44|6.28|5.81|5.48|6.15|6.98|6.508|6.806|6.775|5.031|6.15|||||||||||||||||24.03|25.12|27.95||
2025-07-04 12:09:50|pink_usa_1438|DLGNF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|15.8|12.75|12.5|19.1|19.37|18.22|19.3||22.2|20.4|20.25|20.31|17.52||17.89||22.05|25.05|27.8||43.53||47|37.1545||31.8|35.2|38.75||49.75|46|45.4|29.82|21.64|22.15|25|30.2|33|47.84|50.86|36.11|39.15|43.87|||||||||||||||||||||
2025-07-04 12:09:52|pink_usa_1439|AJMPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|6.62|5.52|6.05|5.4|6.1|5.75|4.7|4.67|5.1|4.15|3.8|3.15|4.26|4.79|3.6|4.6|4.63|4.87|5.01|5.93|5.01|4.74|4.83|5.7162|6|5.4156|6.09|5.862|4.87|5.4216|||||||||||||||||2.7|1.854|2.18||
2025-07-04 12:09:54|pink_usa_1440|POFCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.7|12.62|11.88|11.48|13|12.09|10.43|10.26|10.04|11.34|10.4551|9.25|6.965|6.27|6.72|5.815|5.78|5.16|5.58|5.61|4.7598|5.46|2.48|2.638|2.89|2.91|3.785|4.17|3.14|2.62|2.61|2.51|2.56|2.37|1.01|1.09|||||||||||||||||0.0625|0.04|0.1151||
2025-07-04 12:09:55|pink_usa_1441|PSORF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5||14.15|13.82|13.17|15.4|15.65|17.35|18.65|17.26|18.22|19.75|18.9|19.1|18.7|18.45|18.5|20.6|20.75|18.2|18.35|18.81|18.63|21|20.5|17.66|12.5|10.8|||9.41|8.05||7.83|9.2193||12.0556|||11.85|10|9.5|8.2825|7.3166|5.41|7.65|||||||||||||||||14.65|17.165|15.73||
2025-07-04 12:09:58|pink_usa_1442|WIMHY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|23.49|22.83|23.53|21.41|24.52|26.029|22.53|21.075|22.01|18.25|16.8|15.05|13.055|15.03|12.61|15.6|18.18|17.4|13.3|8.28|9.725|6.8175|8.062|9.645|9.1|6.805|9.165|||||||||||||||||||||
2025-07-04 12:10:00|pink_usa_1443|BTDPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13||||||17.3248|17.3248|17.3248|12|14.557|14.945|16.53|18|19.51|13.45|13.65|||||||||||||||||11.11|10.81|12.4||
2025-07-04 12:10:03|pink_usa_1444|MONDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.08||||46.75||40.98|41.77|43.91|40.8187|47.79|53.78|56.1|49.76|52.7|56.3737|58.72|45.91|50.22|42.19|38.1|44.53|41.78|37.995|39.42|||||||||||||||||30.32|30.935|32.585||
2025-07-04 12:10:04|pink_usa_1445|TWODY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.32||||||27.8||||23.98|20.7|18.17|23.31|30.52|18.23|16.8875|||||||||||||||||16.6512|14.24|16.4||
2025-07-04 12:10:07|pink_usa_1446|WDGJF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87||5.15|5.31|5.744|7.47|10.78|10.35|9.26|9.31||10.9||12.62|11.351||12.75|13.149|12.64|12.86|12.88|10.764|10|11.14|9.76|8.38|7.87|8.79|9.4|9.68|9.02|9.3|7.48|9.48|8.925|9.067|10.061|7.98|6.88|5.97|4.89|4.86|5.023|2.34|3.18|||||||||||||||||0.7045|0.5023|0.5484||
2025-07-04 12:10:11|pink_usa_1447|ICHGF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0732|16.341||18.542|20.2094|20.743|24.1856|29.9473|27.2261|22.1894||30.6943|29.2803|33.4823|37.3746|41.4507|41.8053|43.6204|42.4484|46.4503|56.5264|49.6056|52.9962|51.9804|56.8881|49.4737|50.5291|47.3259|42.8222|48.6821|45.131|51.4526|58.9474|51.7895|61.0526|68.7579|68.1368|65.3158|57.1053|60|64.5|61.9|62|56.8827|50.0067|57.5|||||||||||||||||122.55|121.25|119||
2025-07-04 12:10:13|pink_usa_1448|UUGRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.125|27.5|30|26.625|24.125|23.75|20|18.5|19.75|19.875|20.625|17.8|18.25|18.64|17.78|17.44|19.4|19.59|18.99|19.42|20.1|17.2|16.86|19.04|19.38|19.36|21.81|24.32|25.02|23.03|23.35|24.35|25.07|25.75|29.49|29.58|30.27|25.85|29.56|26.7|28.1|26.74|20.3|15.12|16.99|14.77|16.09|16.5|15.26|17.32|18.52|18.78|20.45|19.34|18.94|18.99|20.16|22.7|22.11|22.51|22.95|21.55|21.56|25.65|28.85|29.92|28.38|29.32|31.39|26.27|28.99|26.34|27.99|25.96|22.92|24.3501|27.18|23.85|21.49|18.57|21.115|19.26|20.295|22.51|20.09|19|22.416|27|22.115|22.54|||||||||||||||||28.37|24.62|31.61||
2025-07-04 12:10:16|pink_usa_1449|UUGWF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|8.8|7.4065|||7.5||9.78|||||9.4642||11.5|10.28||||10.8221|12.6|||13.85|||13.5||||||11.8|12.75|11.6|||10.3132|9.43||11.1591|9.92|9.3322|9.6|12.9|10.95|11.8|||||||||||||||||13.94|12.28|14.86||
2025-07-04 12:10:18|pink_usa_1450|HAYPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.53||12.38|10.8|||||||||23.2|24.1|||||||||||19|22.2|23.23|24.8175|28.57|24.54|25.36|20.01|20.18|19.22|19.22|20.71|22.2|13.9|14.79|||||||||||||||||9.92|10.07|9.6895||
2025-07-04 12:10:21|pink_usa_1451|AMIGY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|22.15|14.12|16.98|17.41|18.65|17.63|19.16|19.788|19.86|20.38|24.16|24.1|22.31|19.41|23.27|22.99|23.61|24.1|24.8|29.15|26.88|23.49|23.83|25.82|25.37|25.78|27.19|25.27|26.84|27.03|29|26.38|26.595|27.66|29.205|27.79|34.57|||||||||||||||||32.47|36.2|46.08||
2025-07-04 12:10:23|pink_usa_1452|GMVHF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53||||||7.85|9.35|8.3|8.57|10|9.57|11.84|12.8|13.462|13.92|9.75|9.02|7.62|7.5297|11.47|10.66|10.0361|11.08|||||||||||||||||10.088|9.4121|10.33||
2025-07-04 12:10:25|pink_usa_1453|HRGLY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|33.33|40.1|34.25||36.65|39.15|35.44|30.33|32.79|38.01|35.25|45.42|47.79|52.9|55.86|50.2|43.77|58.57|46.25|45.68|44.1|40.98|47.76|||||||||||||||||||||
2025-07-04 12:10:27|pink_usa_1454|PEGRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2||20.9|20.05|17|20.15||20.45|21.33|17.96|18.56|24.25|30.5|27.4|27.7|||||||||||||||||15.3849|10.46|13.75||
2025-07-04 12:10:29|pink_usa_1455|SDLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4|289.3|295|320.75|314|306.6|351|206.5|158.5|151.8|93.3|94.6|19.9|50.5|36.2|32.8|46.7|33.5|33.2|35.7|33|33.1|33.5|26.6|10.1|4.687|1.68|0.38|0.41|0.27|0.3|||||||||||||||||||||
2025-07-04 12:10:31|pink_usa_1456|ITVPY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25||||7.75|7.75|8.45|10.1|13.05|10.75|9.2|9.5|13.2|11.65|12.95|15.46|18.63|19.91|25.33|30.34|34.62|30.62|34.55|32.765|35.33|41.25|38.49|40.345|35.055|31.055|26.1|21.44|25.14|25.59|20.35|21.49|22.28|21.73|21|18.51|17.605|13.6|14.15|18.15|16.1|10.04|7.98|||||||||||||||||9.02|8.8615|10.62||
2025-07-04 12:10:34|pink_usa_1457|HMSNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|23.25|32.5|3.3356|3.003|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7128|3.8717|3.9006|4.0752|4.7686|4.79|5.0133|4.7403|4.9885|5.0729|4.914|4.914|4.4177|4.2706|3.3753|3.3554|3.4051|3.7228|3.6533|3.3604|3.1023|3.5341|2.9484|2.3627|2.4378|1.7383|1.4097|1.8539|1.4146|0.34|0.3102|||||||||||||||||3.07|2.98|3.45||
2025-07-04 12:10:38|pink_usa_1458|GWPRF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.2|1.57|1.52|1.35|1.82|1.55|1.74|1.8|2.13|1.61|1.46|1.58|1.282|1.086|1.01|0.882|0.74|0.872|3.09|5.34|5.81|7.676|6.52|6.55|9.35|8.3|7|3.63|7.44|6.69|9.42|10.8|8.1|8.6|10.12|9.25|13.5|12.05|10.1355|12.5|14.5001|11.96|8.26|8.1301|10.5|8.2|||||||||||||||||||||
2025-07-04 12:10:40|pink_usa_1459|CNVVY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|14.74|10.4|11.875|11.73|11.6|7.8|6.66|7.36|8.59|9.7939|10.7|10.14|10.29|||||||||||||||||12.18|13.0768|15.84||
2025-07-04 12:10:42|pink_usa_1460|DSITF|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47||0.5|0.38||||0.26||||||||0.59|||0.83||||||6.294|7.376|6.16|4.505|4.72|4.21|3.71|3.7201|2.48|||2.58|2.35|1.68|1.9|1.46|1.58|1.88|1.07|1.13|1.07||||||||||||||||1.12|1.18|1.18|1.67||
2025-07-04 12:10:45|pink_usa_1461|TATYY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|19.14|26.4|30.05|26.24|24.16|25.18|31.65|36.57|40.77|38.24|40.96|44.45|41.77|40.71|48.9|48.62|52.59|49.57|51.59|42.95|44.63|46.2517|38.4878|36.6449|37.02|31.3|36.41|31.8|36.165|38.76|34.45|36.835|38.95|35.27|36.33|30.97|37.27|35.51|36.45|38.17|38.17|34.4|38|39.74|31.6|35.475|||||||||||||||||37.07|27.66|30.25||
2025-07-04 12:10:48|pink_usa_1462|JMPLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7799|43.0165|51.4246|54.9742|53.2548|49.916|53.399|63.6152|64.5691|76.9261|60.4538|66.1221|81.5184|73.6871|78.5647|77.9294|73.1859|83.5941|93.9812|109.8529|114.8294|119.3612|110.0224|105.0882|111.4412|112.2353|85.2035|88.9412|71.5|83.59|86.2|80.04|78.1|81|74.6|90.5|88.975|90.65|94.125|80.74|82.4|78.45|68.95|77.54|64.08|54.63|63.0342|||||||||||||||||34.435|36.72|46.0695||
2025-07-04 12:10:51|pink_usa_1463|SCGPY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.59|1.58|1.49|1.4468|1.26|1.4|1.12|1.25||||1.73|1.67|1.92|2.09|1.34|1.87|||||||||||||||||1.9|2.1|2.385||
2025-07-04 12:10:55|pink_usa_1464|SECCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2849|3.6955|4.0944|5.0447|4.7807|5.162||5.3556|5.1561|5.4553|||5.074|4.9626|5.338||5.1034|||4.4112||3.5254|3.021|2.1437|2.1597|2.05||1.4|1.09||1.71||1.93|1.5|1.46|1.21|1.23||1.3|1.21|1.79|1.712|1.64|1.94|1.995|1.555|1.805|||||||||||||||||2|2.0627|2.52||
2025-07-04 12:10:58|pink_usa_1465|MEGGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.9947|16.65|16.01||16.4|15.7|16.09|16.67|16.12|15|11.47|12.09|11.25|12.41|11.6|10.3|13|13.25|13.04|13.59|12.81|13.85|13.05|14.53|13.08|15.255|16.75|14.57|7.32|7.27|||||||||||||||||||||
2025-07-04 12:11:00|pink_usa_1466|RLXXF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.2|7.8235|7.7|6.5|8.01|8.14|8.88|9.07|8.13|7.82|8.66|7.6||9.6353|11|11.25|||14.35|15.51|||18.39|17|15.9|17.2|17|18.5|19.25|17.1|18.6|20.3||23.5|20.77|21.9168|22.3|20.55|22.85|22.8|23.75|24|25.7606|24.1|22|||||||||||||||||47.4|46.952|54.15||
2025-07-04 12:11:03|pink_usa_1467|BTLCY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.92|6.3519|8.13|8.04|7|6.74|6.97|7.62|8.96|9.24|8.67|7.31|7.58|7.51|8.44|8.83|8.78|9.7|8.93|10.18|11.655|11.9625|11.96|11.66|12.93|13.301|12.38|12.525|9.47|10.865|8.8|7.68|7.785|8.235|7.92|8.475|8.79|9.2|8.42|7.335|7.74|6.66|6.35|7.235|6.925|4.67|4.69|||||||||||||||||4.96|4.51|5.24||
2025-07-04 12:11:05|pink_usa_1468|MBPFF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2||||4.1||||||||||||||||||||||||||||3.43|3.43|3.43|3.43|3.43|1.94|2.7|||||||||||||||||3.05|3.05|3.05||
2025-07-04 12:11:08|pink_usa_1469|SPMYY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|16|14.5|10.875|9.125|8.2|11.15|8.3|6.84|4.45|1.21|0.75|1.66|3.09|4.35|6.57|4.46|3.9|5.33|5.3|3.29|3.72|3|3.33|3.27|3.5|4.36|4.75|5.9108|5.15|5.3|4.55|5.3|5.7|2.8|2.1|4.302|4.5|6.2|6.56|6.16|7.87|9.43|9.63|9.63|7.68|7.8|8.43|9.97|9.67|9.73|10.12|8.4|7.45|6.46|7.3|6.6|6.8|4.08|5.5|5.52|4.94|4.27|4.24|4.75|4.4|4.07|5.165|6|6.28|5.3135|5.52|6.63|6|5.94|7.6|8.2|9|11.4|12.2|12.45|14.7001|||||||||||||||||8.98|9.59|10.02||
2025-07-04 12:11:10|pink_usa_1470|SPNUF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.6|1.65|1.42|1.88|2.29|2.38|2.36|2.0466||2.1|2.54|2.36|2.21|2.29||||1.82|1.5999|1.68|1.058|1.38|1.32|1.31|1.02|1.03|1.156|1.14|0.95|1.29|||1.39|1.37|1.52|1.56|1.61|1.88|2.09|2.228|2.74|3.25|3|3.89|||||||||||||||||2.46|2.39|2.5||
2025-07-04 12:11:12|pink_usa_1471|PRRFY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2476|15.2022|12.5961|11.1845|6.6673|5.6031|5.6465|9.2951|11.7274|4.4304|1.3682|3.7788|4.2349|2.2412||2.832|2.276|4.274|4.5954||5.2|3.21|2.7|3.27|3.53|2.6|2.9|2.3|2.936|3.17|2.636|2.37|2.75|2.68|2.65|2.52|2.532|2.58|2.21|2.47|2.22|1.969|2.4|1.945|2.61|5.755|||||||||||||||||12.255|11.77|13.55||
2025-07-04 12:11:15|pink_usa_1472|PFODF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5344|0.8045|0.7757|0.6321|1.1952|1.1205||0.875|0.72|0.557|0.644|0.653|0.553|0.612|0.42|0.578|0.644|0.55|0.515|0.535|0.487|0.534|0.5349|0.498|0.514|0.475|0.449|0.436|0.395|0.492|0.469|0.455|1.12|||||||||||||||||2.5|2.375|2.73||
2025-07-04 12:11:18|pink_usa_1473|CUKPF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|40.278|||||33.7|37.85||||||||||||||||||56.05|||||||58|53.25|43.55|41.5157|42|15.5|10.755|9.75||||||||||||||||19.755|22.726|16.2424|26.8805||
2025-07-04 12:11:20|pink_usa_1474|SSEZY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|19.34|18.1|18.54|17.29|14.63|17.59|17.78|19.65|22.89|20.83|20.22|20.48|21.1|21.61|22.74|21.99|23.83|24.33|21.73|23.85|26.185|25.11|25.5|24.78|25.95|22.305|22.22|19.07|22.86|19.64|18.355|19.41|19.69|18.38|18.435|17.03|18.62|16.22|14.045|15.475|13.15|13.92|16.9725|20.44|14.73|16.86|||||||||||||||||22.58|19.43|24.26||
2025-07-04 12:11:24|pink_usa_1475|HCHDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1024|3.2354|3.8115|4.6536|3.714|3.1379|4.4932|7.8624|8.4031|7.5965|6.9051|5.5755|6.976|5.9655|6.2314|6.6835|5.407|3.3506|3.2708|1.8411|3.0758|2.2249|2.411|1.4116|1.1789|1.3296|0.9529|0.827|0.941|2.09|3.28|2.61|3.4|3.59|3.62|3.27|3.31|2.98|2.41|2.104|2.7|2.04|2.75|2.15|2.26|2.44|3.18|||||||||||||||||2.75|2.35|3.63||
2025-07-04 12:11:26|pink_usa_1476|KLRGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05||||||||||||||10.6|||14.05|14.3125|9|6.4|9.18|7.85|6.94|11.1|7.45|8.6|||||||||||||||||18.82|16.4|21.2609||
2025-07-04 12:11:29|pink_usa_1477|MITFY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|17.8|17.96|16.8|17.25|15.75|17.3|20.14|22.55|21.45|20.75|||19.34|17.93|18.15|15.03|16.458|13.8|10.04|9.745|12.3475|13.9|10.8775|8.51|10.0675|7.5575|7.47|6.6|6.61|7.33|6.58|6.6|3.09|1.84|||||||||||||||||5.58|5.68|8.435||
2025-07-04 12:11:31|pink_usa_1478|IMIAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|||||||||||||||||||||
2025-07-04 12:11:34|pink_usa_1479|AVEVF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||||17.2373||23.3067|||28.5333|||28.4267|||33.664||||37.1|36.71|35.95|35.8|24.65|25.45|30.6|32.25|32|21.58||25.38|21.4||26.55|24.85|35.16|||||36.95|44.3|47.425|56.94|63.8945|48.975|68.65|||||||||||||||||||||
2025-07-04 12:11:35|pink_usa_1480|PMOIY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.8125|||0.625|0.725|0.975|0.75||0.875|1.15|1.22|1.725|2.4375||2.625|2.6125|2.775|2.5625|3.575|3.0625|3.75|4.5625|4.85|6.55|6|5.65|4.8625|6.525|6.8875|8.625|6.3|2.6375|2.6375|4.303|5.6125|4.5375|4.1775|4.05|6.0375|7.4625|8|7.55|5.54|5.45|7.2|5.33|5.9|5.26|5.87|5.58|5.69|5.14|5.03|5.73|5.695|3.57|2.74|2.38|1.41|1.02|0.6|0.9813|1.01|0.81|0.9279|0.6928|0.8|1.0099|1.06|1.44|1.45|0.9698|0.924|1.17|0.8014|1.13|1.25|0.374|0.325|||||||||||||||||||||
2025-07-04 12:11:38|pink_usa_1481|HLFDY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71||12.5|9.96|10.5||8.9|7.15|11|10.56|9.03|11.01|15.89|14.43|15.3|16.46||13.8|14.55|||||9.34||9.23|||||10.78|9.08|||6.58|||4.3|6.2|4.36|||||||||||||||||3.62|3.5|4.31||
2025-07-04 12:11:41|pink_usa_1482|HLMAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35||3.12||||||5.56||5.587|||5.95|6.64|6.8|7.5|7.9|8.5||9.72|9.67||10.55|10.97||12||12.52|13.7|13.8701|11.39|11.82|14.4623|14.05|17.5811|16.8|18.0549|18.64|17.2784|20.5|22.49|23.56|27.45|27.57|28.45|29.675|||||||||||||||||34.51|34.91|38.81||
2025-07-04 12:11:44|pink_usa_1483|HALMY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.17|51.2|57.706|||||||||||||||||70.29|71.26|79||
2025-07-04 12:11:48|pink_usa_1484|QNTQY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|9.75|9.05|10.3|7.6|7.51|6.38|7.29|7.94|7.27|7.42|7.6|9.51|9.53|10.8|12.36|12.3|11.26|11.64|14.15|15.43|13.38|14.67|12.57|12.24|14.9|14.01|15.86|13.18|13.94|12.19||13.55|15.95||11.36|11.4|14.215|13.98|14.9|16.12|15.75|13.35|17.42|19.59|15.185|15.38|||||||||||||||||21.69|21.09|27.55||
2025-07-04 12:11:50|pink_usa_1485|HRCXF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.504|0.66|0.6879|0.371|0.35|0.46|0.581|0.653|0.527|0.591|0.731|0.55|0.56|0.199|0.09|0.068|||||||||||||||||||||
2025-07-04 12:11:52|pink_usa_1486|OXINF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6364||18.4727|16|14.2473|12.9091|12.1|17.25||9.0501||9.45||||||||12.6|||13.35|13.35|16.45|20.9|19.3|11.25|21.5|||||||||||||||||26.49|26.5|24.525||
2025-07-04 12:11:54|pink_usa_1487|DPUKY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3733|||6.0233|6.37|6.15|6.4833|6.9133|7.59|8.2333|9.8633|||10.4267|9.35|8.78||8.56|7.09|8.85|8.97|10.35|7.46|6.91|6.232|5.74|5.72|7.7666|7.68|8.62|8.885|||||||||||||||||8.74|7.355|7.14||
2025-07-04 12:11:56|pink_usa_1488|RANKF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.18|1.42|1.39|1.7|1.64||2|2.47|1.94|2.3|1.97|1.82|2.2|2.32|2.32|2.54||2.19|2.35|2.7|||2.85||3.79||3.6|3.49|2.62||2.58|2.57|2.9||3.15||2.1|2.11|2.33|2.1|2.11|3.03|3.9|1.632|1.7312|||||||||||||||||1|1.07|1.07||
2025-07-04 12:11:59|pink_usa_1489|CRNCY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1961|21.0692|26.6538|27.0346|26.5269|36.5538|30.2584|34.8784|36.4269|28.2277|21.2723|13.8|9.338|8.87|8.35|8.39|8.21|8.59|8.58|6.32|6.31|6.11|5.814|6.17|5.336|4.51|4.91|4.53|5.8|5.11|4.46|5.67|5.57|4.79|5.7679|5.3177|6.3675|6.43|4.5415|5.43|4.386|4.09|4.77|4.25|3.04|3.7236|||||||||||||||||5.7|6.89|6.79||
2025-07-04 12:12:01|pink_usa_1490|COIHY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.681|||||||19.402|||19.1725|19.8179|22.1371|22.342|22.9771|22.4956|21.7478|22.3061|24.0332|20.1702|21.8195|27.5971|25.2922|30.8341|33.3388|31.7971|35.4541|31.3054|33.5898|35.39|28.45|32.7|31.7|31.733|39.6625|||||||||||||||||22.18|21.085|20.7675||
2025-07-04 12:12:04|pink_usa_1491|FDDMF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.17|||||||||||||||||4.65|2.65|3.08||
2025-07-04 12:12:09|pink_usa_1492|TLKTF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4||||||||3.42|||||||1.98|1.68|1.68|1.68|1.42|1.42|1.42|1.42|1.65|1.05|1.1|||||||||||||||||||||
2025-07-04 12:12:10|pink_usa_1493|VTXPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|||||19.38|||||||26.2419|||||30||||||||20.3|21.05|24.1|25.1|26.75|33.75|35.5|37.79|41.5|34.6|30.75|25.75|22.86|30.4|29.25|25|26|||||||||||||||||10.264|12|9.58||
2025-07-04 12:12:13|pink_usa_1494|RTMVY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|6.1|7.26|8.328|8.966|7.62|8.3|7.052|8.414|10.224|11.96|11.75|12.488|12.92|11.07||||||11.868|13.512|13.216|11.07|12.61|14.545|13.0734|16.1846|17.03|14.01|16.615|||||||||||||||||16.21|16.73|20.5||
2025-07-04 12:12:17|pink_usa_1495|KNNNF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|10.4|14.85|||||||||||||||||9.135|8.8776|8.25||
2025-07-04 12:12:19|pink_usa_1496|ATDRY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.741||1.48|1.236|1.35|1.5899|1.54|1.17|1.1|1.28|1.2|1.495|1.398|1.5|1.855|1.63|1.73|1.72|1.6384|1.86|||||||||||||||||2.62|2.38|2.65||
2025-07-04 12:12:22|pink_usa_1497|ASOMY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|||29.62|40.9|40.42|47.69|73.19|90.25|101.97|73.34|45.61|40.01|39.62|60.35|52.27|49.26|45.13|52.99|58.68|64.3|66.033|73|76.06|77.49|106|81.13|80.5125|69.8875|44|52.64|31.08|45.48|38.84|29.9|43.675|60.86||||||||||||||||4.69|5.5|4.065|4.11||
2025-07-04 12:12:25|pink_usa_1498|WMGPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.27|16|||||||||||||||||||||
2025-07-04 12:12:26|pink_usa_1499|CVSGF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|7.65|7.65|7.65|7.65|11.75|16.25|||||||||||||||||11.842|14.3|17.4||
2025-07-04 12:12:29|pink_usa_1500|LSLPF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4975|||||||5.65|||7.4||5.99|4.645|4.9||5.39|4.5|3.62||2.85|2.68|2.44|2.92||3.5|3.65|3.1372|3.2291|3.33|3.3347|2.9|2.36|3.08|4.3856|2|2.6|||||||||||||||||4.5|4.5|3.79||
2025-07-04 12:12:31|pink_usa_1501|JUBPF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.575|0.51|0.53|0.42||0.4709|0.39|0.55||0.16||||||||0.07|||0.0115||||0.058||0.04||0.055|0.0405||0.0639|0.0486|||0.0399|||0.0271|0.0377|0.0383|0.06|0.06|0.042|0.085|||||||||||||||||0.0695|0.048|0.055||
2025-07-04 12:12:35|pink_usa_1502|AVNBF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.649|15.1512|16.3857|19.3651|||16.9046|17.0081|21.9|24.5|24.5|34.5|51.84|||||||||||||||||18.25|18.164|17.62||
2025-07-04 12:12:38|pink_usa_1503|KGFHY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6002|9.2496|8.8|10.2|11|11|11.5|12.05|11.2|9.3|7.7|8.3|8.65|8.3|9.25|9.6|10.8|9.1|7.85|5.66|5.08|4.85|4.8|3.99|3.9|5.76|6.56|7.06|6.57|6.67|7.32|7.9|8.12|8.63|7.66|7.61|9.91|8.87|8.65|8.93|8.65|10.678|12.59|12.23|14.14|12.36|10.49|10.595|10.82|11.45|10.63|9.85|10.59|8.73|9.98|8.41|8.37|8.03|8.51|9.35|8.665|7.92|6.505|5.2|6.165|5.2|4.87|5.71|3.0275|5.29|7.14||||||||||||||||8.59|6.11|6.59|7.91||
2025-07-04 12:12:42|pink_usa_1504|FERGY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7299|3.6527|2.7036|2.9023|4.2044|3.8955|4.4141|4.9548|4.9822|5.3622|5.3517|5.7211|6.2594|5.9217|5.6367|5.9217|6.4811|6.5339|6.6606|6.0694|5.3939|6.2331|6.0272|6.0483|6.4283|6.8769|6.2489|7.6211|7.3889|8.265|8.095|6.38|7|6.445|7.16|8.92|9.23|7.84|9.84|||||||||||||||||||||
2025-07-04 12:12:45|pink_usa_1505|ASHTY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.25|71.71|68.3|72.75|56.7999|68.145|51.1|57.66|66.78|79.4|83.92|80.86|94.54|105.24|111.55|117.4725|128.505|84.23|96.555|112.95|110.967|129|88.11|134.47|148.29||||||||||||||||308.89|244.5|217|258.96||
2025-07-04 12:12:50|pink_usa_1506|ASBFY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|10.5|13.2|13.97|14.01|15.62|16.85|16.51|17.35|16.68|17.72|17.85|18.38|20|19.72|22.35|27.48|29.84|29.45|35.83|45.365|48.63|47.38|44.57|46.65|42.62|49.67|52.8|43.44|45.98|36.25|30.06|30.47|36.69|39.11|44.66|38.69|37.25|32.65|30.638|31.75|33.535|29.725|28.6525|34.565|22.88|23.735|22.56||||||||||||||||28.61|23.45|27.61|28.6||
2025-07-04 12:12:53|pink_usa_1507|MRWSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|20.1|22.29|22.71|22.95|18.64|22.15|21.4|22.73|24.87|23.42|24.66|22.89|21.334|22.07|21.11|19.67|21.122|22.77|21.61|19.97|17|15.745|13.9|15.12|13.62|12.84|11.39|12.865|14.25|12.84|13.715|15.04|15.94|16.03|14.585|15.53|16.465|17.295|15.16|15.06|12.785|11.12|12.88|11.39|11.22|12.88|||||||||||||||||||||
2025-07-04 12:12:55|pink_usa_1508|WTBDY|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.85|12.75|14.05|16.5|15.5|13.84|12.925|15|9.48|7.57|7.8518||||||||||||||||9.93|8.65|8.86|10.0999||
2025-07-04 12:12:57|pink_usa_1509|WTBCF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05||||||22.45||||25.65|25.5|||33||||35.7651|40.444|52.5705|58.7177|60.6323|58.0657|63.2579|66.1408|69.0345|62.8624|48.792|47.2099|37.8689|38.5001|42.0766|42.9181|43.2731|42.1607|46.2842|50.6602|43.1285|52.0469|47.4455|55.0539|51.3628|46.1943|55.4569|30.9623|29.2166|31||||||||||||||||44.88|35.956|29.33|38.982||
2025-07-04 12:12:59|pink_usa_1510|NXGPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61|55|39.5|34.5|32.34|29.75|27.57|26.12|34.65||33.5|||26.87|35.85|37.43|37.59|47.57|23.97|30.78|39.4||||||||||||||||67.59|64.9|70|86.085||
2025-07-04 12:13:02|pink_usa_1511|AATDF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.31|||2.3081|1.1|1.8|1.41|1.15|1.25|0.795|0.66|0.6|0.57|0.2505|0.49|||||||||||||||||||||
2025-07-04 12:13:04|pink_usa_1512|BHOOY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|6.35|||||||28.44|33.56|48.66|56.13|50.915|54.84|41.96|51.85|54.2|49.71|52.12||||69.3|65.9|69.81||||||||||||||||7.12|9.329|6.63|5.75||
2025-07-04 12:13:05|pink_usa_1513|FDRVF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.06|22.4153|21.09||26.66||38.35|43.123|62.076|52.797|53.05||28.8|41.3204|36.3951|28.9|35.4492|30.95|33.5|43.2448||||||||||||||||23.25|23.85|24.35|33.15||
2025-07-04 12:13:07|pink_usa_1514|IGGHY|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.39|9.4|11.44|11.57||||||||6.9099||8.9643||||||7.81|6.971|8.55|9.06|10.2814|9.51|10.2||||||||||||||||11.83|13.14|13.99|15.5||
2025-07-04 12:13:10|pink_usa_1515|SOIEF|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|8.3||13.95|14.6255||14.8|15.95|22.749|23.2|25|19.507|20.9|17.84|16.59|18.23|21|19.4|23.02|28.3|28|28.31|23.15|17.718|15.5583|17.89|16.25||11.37|13.4|11.93|12.6|16.03|15.76|15.13|13.88|13.52|14.41|17.605|13.635|12.055|12.68|11.55|12.1|12.55|7.99|9.005|9.751||||||||||||||||28.5|26.1|23.4|24.75||
2025-07-04 12:13:13|pink_usa_1516|WOSCF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6394|22.3503|27.2582|24.5169|28.451|26.8203|22.8064|31.507|40.4814|36.2622|26.574|30.3325||||48.6346|49.6832|55.8525||57.403|58.1123|58.5412|56.5778|58.2667|65.1278|64.4522|67.6611|60.1033|54.378|63.1433|59.66|60.8528|66.0778|69.4028|61.3806|75.715|75.1028|81.4268|80|64.2455|69.25|69.3459|73|88.1515|94.35|80.3|97.86|||||||||||||||||||||
2025-07-04 12:13:15|pink_usa_1517|JDSPY|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|8.95|10.67||||||||||||||||2.015|1.18|0.8716|1.19||
2025-07-10 01:45:51|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-10 01:45:54|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-10 01:45:55|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:45:56|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-10 01:45:58|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-10 01:46:00|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-10 01:46:02|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-10 01:46:04|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-10 01:46:06|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-10 01:46:08|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-10 01:46:10|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-10 01:46:11|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-10 01:46:13|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-10 01:46:15|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:46:15|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-10 01:46:18|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-10 01:46:20|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-10 01:46:22|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-10 01:46:23|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-10 01:46:25|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-10 01:46:27|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-10 01:46:29|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-10 01:46:31|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-10 01:46:33|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-10 01:46:35|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-10 01:46:36|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-10 01:46:38|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-10 01:46:39|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:46:40|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-10 01:46:42|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-10 01:46:42|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-10 01:46:43|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-10 01:46:45|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:46:44|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-10 01:46:46|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-10 01:46:46|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-10 01:46:47|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-10 01:46:48|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-10 01:46:50|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-10 01:46:49|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-10 01:46:51|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-10 01:46:51|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-10 01:46:53|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:46:53|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-10 01:46:54|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-10 01:46:55|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-10 01:46:56|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-10 01:46:57|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-10 01:46:58|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-10 01:46:59|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-10 01:47:00|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-10 01:47:00|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-10 01:47:02|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-10 01:47:02|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-10 01:47:03|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:04|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-10 01:47:04|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-10 01:47:06|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-10 01:47:06|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-10 01:47:09|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:08|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-10 01:47:10|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-10 01:47:10|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-10 01:47:12|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-10 01:47:13|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-10 01:47:13|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-10 01:47:16|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-10 01:47:15|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-10 01:47:18|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-10 01:47:18|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-10 01:47:20|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-10 01:47:20|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-10 01:47:22|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-10 01:47:23|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-10 01:47:22|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-10 01:47:25|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-10 01:47:25|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-10 01:47:26|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-10 01:47:27|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-10 01:47:28|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:29|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:29|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-10 01:47:30|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-10 01:47:30|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-10 01:47:31|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-10 01:47:32|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-10 01:47:33|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-10 01:47:34|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-10 01:47:35|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-10 01:47:36|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-10 01:47:38|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-10 01:47:37|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-10 01:47:39|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-10 01:47:41|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:41|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-10 01:47:42|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-10 01:47:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-10 01:47:44|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-10 01:47:45|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-10 01:47:46|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-10 01:47:47|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-10 01:47:49|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-10 01:47:50|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-10 01:47:50|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-10 01:47:51|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-10 01:47:52|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-10 01:47:54|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-10 01:47:55|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-10 01:47:57|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:47:56|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-10 01:47:58|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-10 01:47:58|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-10 01:48:01|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-10 01:48:01|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-10 01:48:03|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-10 01:48:04|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-10 01:48:05|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-10 01:48:06|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-10 01:48:07|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-10 01:48:08|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-10 01:48:10|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-10 01:48:10|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-10 01:48:12|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-10 01:48:13|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-10 01:48:15|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-10 01:48:15|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-10 01:48:17|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:48:16|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-10 01:48:18|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-10 01:48:19|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-10 01:48:19|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-10 01:48:21|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-10 01:48:21|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-10 01:48:23|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-10 01:48:23|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-10 01:48:25|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:48:25|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-10 01:48:26|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-10 01:48:29|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-10 01:48:28|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-10 01:48:31|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-10 01:48:31|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-10 01:48:33|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-10 01:48:33|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-10 01:48:35|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-10 01:48:35|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-10 01:48:36|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-10 01:48:38|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-10 01:48:39|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:48:39|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-10 01:48:39|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-10 01:48:42|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-10 01:48:42|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-10 01:48:44|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-10 01:48:44|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-10 01:48:46|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:48:46|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-10 01:48:47|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|61.08||
2025-07-10 01:48:49|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-10 01:48:50|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83||
2025-07-10 01:48:51|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-10 01:48:53|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6||
2025-07-10 01:48:54|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-07-10 01:48:56|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73||
2025-07-10 01:48:58|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89||
2025-07-10 01:48:53|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-10 01:49:01|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14||
2025-07-10 01:49:02|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-10 01:49:04|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51||
2025-07-10 01:49:05|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-10 01:49:06|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11||
2025-07-10 01:49:09|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:07|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-10 01:49:10|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-10 01:49:09|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53||
2025-07-10 01:49:12|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:12|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-10 01:49:14|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-10 01:49:13|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5||
2025-07-10 01:49:16|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59||
2025-07-10 01:49:16|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-10 01:49:17|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41||
2025-07-10 01:49:20|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21||
2025-07-10 01:49:22|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-07-10 01:49:24|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26||
2025-07-10 01:49:18|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-10 01:49:27|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:26|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33||
2025-07-10 01:49:28|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-10 01:49:29|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88||
2025-07-10 01:49:30|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-10 01:49:32|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-10 01:49:32|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78||
2025-07-10 01:49:34|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-10 01:49:34|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17||
2025-07-10 01:49:36|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-10 01:49:37|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-10 01:49:37|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-07-10 01:49:39|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:39|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49||
2025-07-10 01:49:40|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-10 01:49:41|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-07-10 01:49:42|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-10 01:49:43|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-07-10 01:49:44|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-10 01:49:44|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-07-10 01:49:47|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:47|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91||
2025-07-10 01:49:49|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:49:48|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|61.08||
2025-07-10 01:49:50|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-07-10 01:49:51|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83||
2025-07-10 01:49:53|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6||
2025-07-10 01:49:55|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-07-10 01:49:56|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73||
2025-07-10 01:49:59|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89||
2025-07-10 01:50:02|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14||
2025-07-10 01:50:05|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51||
2025-07-10 01:50:07|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11||
2025-07-10 01:50:10|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:50:10|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53||
2025-07-10 01:50:13|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:50:14|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5||
2025-07-10 01:50:16|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59||
2025-07-10 01:50:18|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41||
2025-07-10 01:50:21|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21||
2025-07-10 01:50:23|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-07-10 01:50:25|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26||
2025-07-10 01:50:28|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33||
2025-07-10 01:50:30|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88||
2025-07-10 01:50:33|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78||
2025-07-10 01:50:35|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17||
2025-07-10 01:50:38|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-07-10 01:50:41|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49||
2025-07-10 01:50:42|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-07-10 01:50:44|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-07-10 01:50:45|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-07-10 01:50:48|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91||
2025-07-10 01:50:50|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 01:50:51|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-07-21 11:19:14|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-21 11:19:16|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-21 11:19:17|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:19:18|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-21 11:19:20|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-21 11:19:22|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-21 11:19:24|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-21 11:19:26|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-21 11:19:28|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-21 11:19:31|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-21 11:19:33|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-21 11:19:34|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-21 11:19:36|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-21 11:19:37|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:19:38|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-21 11:19:40|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-21 11:19:42|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-21 11:19:44|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-21 11:19:46|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-21 11:19:47|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-21 11:19:50|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-21 11:19:52|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-21 11:19:54|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-21 11:19:55|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-21 11:19:57|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-21 11:19:59|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-21 11:20:00|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-21 11:20:02|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:03|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-21 11:20:04|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-21 11:20:05|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-21 11:20:05|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-21 11:20:07|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:08|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-21 11:20:07|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-21 11:20:10|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-21 11:20:10|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-21 11:20:11|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-21 11:20:12|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-21 11:20:14|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-21 11:20:14|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-21 11:20:15|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-21 11:20:16|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-21 11:20:17|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:18|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-21 11:20:20|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-21 11:20:22|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-21 11:20:24|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-21 11:20:18|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-21 11:20:26|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-21 11:20:27|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:26|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-21 11:20:28|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-21 11:20:29|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-21 11:20:30|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-21 11:20:31|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-21 11:20:32|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-21 11:20:33|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-21 11:20:34|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-21 11:20:35|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-21 11:20:36|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-21 11:20:37|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-21 11:20:37|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-21 11:20:40|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:40|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-21 11:20:41|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-21 11:20:42|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-21 11:20:44|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-21 11:20:44|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-21 11:20:46|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-21 11:20:48|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-21 11:20:47|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-21 11:20:49|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-21 11:20:49|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-21 11:20:51|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-21 11:20:53|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:20:51|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-21 11:20:53|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-21 11:20:55|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-21 11:20:54|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-21 11:20:57|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-21 11:20:57|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-21 11:20:59|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-21 11:20:59|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-21 11:21:01|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:21:02|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-21 11:21:01|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-21 11:21:03|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-21 11:21:03|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-21 11:21:05|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-21 11:21:06|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-21 11:21:07|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:21:08|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-21 11:21:07|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-21 11:21:10|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-21 11:21:10|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-21 11:21:13|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-21 11:21:16|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-21 11:21:17|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-21 11:21:20|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-21 11:21:13|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-21 11:21:22|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-21 11:21:22|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-21 11:21:25|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:21:25|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-21 11:21:26|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-21 11:21:26|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-21 11:21:29|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-21 11:21:28|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-21 11:21:30|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-21 11:21:31|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-21 11:21:34|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-21 11:21:33|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-21 11:21:36|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-21 11:21:36|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-21 11:21:38|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-21 11:21:40|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-21 11:21:43|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-21 11:21:45|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-21 11:21:38|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-21 11:21:46|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-21 11:21:48|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-21 11:21:49|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-21 11:21:50|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-21 11:21:52|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:21:53|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-21 11:21:51|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-21 11:21:54|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-21 11:21:54|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-21 11:21:56|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-21 11:21:57|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-21 11:21:59|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-21 11:21:59|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-21 11:22:00|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-21 11:22:01|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-21 11:22:03|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-21 11:22:05|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:22:04|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-21 11:22:06|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-21 11:22:07|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-21 11:22:08|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-21 11:22:09|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-21 11:22:10|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-21 11:22:11|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-21 11:22:12|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-21 11:22:13|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-21 11:22:14|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-21 11:22:15|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-21 11:22:16|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-21 11:22:18|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:22:18|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-21 11:22:19|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-21 11:22:20|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-21 11:22:21|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-21 11:22:22|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-21 11:22:23|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-21 11:22:25|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-21 11:22:27|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-21 11:22:29|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-21 11:22:33|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-21 11:22:38|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-21 11:22:40|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-21 11:22:43|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-21 11:22:46|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-21 11:22:48|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-21 11:22:50|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-21 11:22:53|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-21 11:22:54|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:22:56|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-21 11:22:59|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-21 11:23:03|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-21 11:23:06|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-21 11:23:08|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-21 11:23:10|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-21 11:23:12|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 11:23:13|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-21 11:23:15|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-21 11:23:17|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-21 17:25:48|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-21 17:25:50|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-21 17:25:52|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:25:53|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-21 17:25:54|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-21 17:25:57|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-21 17:26:00|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-21 17:26:01|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-21 17:26:04|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-21 17:26:06|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-21 17:26:09|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-21 17:26:11|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-21 17:26:13|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-21 17:26:14|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:26:15|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-21 17:26:17|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-21 17:26:19|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-21 17:26:21|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-21 17:26:23|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-21 17:26:25|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-21 17:26:27|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-21 17:26:28|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-21 17:26:31|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-21 17:26:32|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-21 17:26:34|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-21 17:26:35|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-21 17:26:37|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-21 17:26:39|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:26:39|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-21 17:26:41|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-21 17:26:43|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-21 17:26:45|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-21 17:26:47|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-21 17:26:49|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-21 17:26:50|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-21 17:26:52|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:26:53|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-21 17:26:56|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-21 17:26:59|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-21 17:27:01|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-21 17:27:03|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-21 17:27:06|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-21 17:27:08|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-21 17:27:10|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:27:11|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-21 17:27:14|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-21 17:27:17|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-21 17:27:19|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-21 17:27:21|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-21 17:27:23|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-21 17:27:26|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-21 17:27:28|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-21 17:27:29|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:27:30|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-21 17:27:31|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-21 17:27:34|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-21 17:27:36|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-21 17:27:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-21 17:27:40|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-21 17:27:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-21 17:27:45|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-21 17:27:46|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-21 17:27:49|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-21 17:27:50|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-21 17:27:53|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-21 17:27:55|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-21 17:27:56|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-21 17:27:59|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-21 17:28:01|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-21 17:28:03|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-21 17:28:05|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-21 17:28:07|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-21 17:28:10|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-21 17:28:13|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-21 17:28:14|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-21 17:28:16|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-21 17:28:18|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-21 17:28:20|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-21 17:28:22|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:28:23|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-21 17:28:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-21 17:28:28|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-21 17:28:30|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-21 17:28:32|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-21 17:28:33|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-21 17:28:35|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:28:36|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-21 17:28:38|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-21 17:28:40|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-21 17:28:42|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:28:43|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|61.08||
2025-07-21 17:28:46|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83||
2025-07-21 17:28:49|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6||
2025-07-21 17:28:50|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-07-21 17:28:51|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73||
2025-07-21 17:28:53|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89||
2025-07-21 17:28:56|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14||
2025-07-21 17:28:59|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51||
2025-07-21 17:29:01|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11||
2025-07-21 17:29:04|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:29:05|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53||
2025-07-21 17:29:07|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:29:08|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5||
2025-07-21 17:29:11|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59||
2025-07-21 17:29:12|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41||
2025-07-21 17:29:14|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21||
2025-07-21 17:29:16|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-07-21 17:29:18|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26||
2025-07-21 17:29:20|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33||
2025-07-21 17:29:23|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88||
2025-07-21 17:29:25|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78||
2025-07-21 17:29:27|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17||
2025-07-21 17:29:29|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-07-21 17:29:31|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49||
2025-07-21 17:29:33|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-07-21 17:29:35|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-07-21 17:29:36|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-07-21 17:29:38|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91||
2025-07-21 17:29:40|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-21 17:29:41|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-07-23 08:03:42|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02||
2025-07-23 08:03:44|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28||
2025-07-23 08:03:45|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:03:46|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8||
2025-07-23 08:03:47|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62||
2025-07-23 08:03:49|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45||
2025-07-23 08:03:52|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05||
2025-07-23 08:03:53|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22||
2025-07-23 08:03:55|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51||
2025-07-23 08:03:57|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97||
2025-07-23 08:03:59|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81||
2025-07-23 08:04:00|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93||
2025-07-23 08:04:02|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-07-23 08:04:03|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:04:04|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99||
2025-07-23 08:04:06|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21||
2025-07-23 08:04:08|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7||
2025-07-23 08:04:10|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2||
2025-07-23 08:04:11|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3||
2025-07-23 08:04:13|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||261.48|237.74|267.19|328||
2025-07-23 08:04:15|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78||
2025-07-23 08:04:17|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85||
2025-07-23 08:04:19|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||25.33|27.45|17.85|19.67||
2025-07-23 08:04:20|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86||
2025-07-23 08:04:22|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81||
2025-07-23 08:04:23|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-07-23 08:04:25|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||174.29|187.45|160.02|157.13||
2025-07-23 08:04:26|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:04:27|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76||
2025-07-23 08:04:28|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65||
2025-07-23 08:04:30|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61||||||||||||||||46.54|41.64||17.46||
2025-07-23 08:04:32|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46||
2025-07-23 08:04:34|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02||
2025-07-23 08:04:35|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55||
2025-07-23 08:04:37|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11||
2025-07-23 08:04:39|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:04:39|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96||
2025-07-23 08:04:41|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63||
2025-07-23 08:04:44|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22||
2025-07-23 08:04:47|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||182.94|168.58|187.36|235.45||
2025-07-23 08:04:48|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||16.82|27.31|27.39|23.31||
2025-07-23 08:04:50|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16||
2025-07-23 08:04:52|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45||
2025-07-23 08:04:55|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:04:55|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27||
2025-07-23 08:04:58|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||375.71|396.23|434.04|510.27||
2025-07-23 08:05:00|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69||
2025-07-23 08:05:03|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41||
2025-07-23 08:05:04|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||22.39|16.67|11.62|9.62||
2025-07-23 08:05:06|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53||
2025-07-23 08:05:09|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96||
2025-07-23 08:05:11|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13||
2025-07-23 08:05:13|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:05:14|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-07-23 08:05:15|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15||
2025-07-23 08:05:17|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-07-23 08:05:19|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33||
2025-07-23 08:05:21|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06||
2025-07-23 08:05:24|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48||
2025-07-23 08:05:27|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76||
2025-07-23 08:05:29|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18||
2025-07-23 08:05:31|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57||
2025-07-23 08:05:34|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-07-23 08:05:35|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95||
2025-07-23 08:05:37|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59||
2025-07-23 08:05:40|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57||
2025-07-23 08:05:42|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14||
2025-07-23 08:05:44|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44||
2025-07-23 08:05:46|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57||
2025-07-23 08:05:48|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64||
2025-07-23 08:05:50|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31||
2025-07-23 08:05:52|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63||
2025-07-23 08:05:54|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28||
2025-07-23 08:06:03|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84||
2025-07-23 08:06:04|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86||
2025-07-23 08:06:07|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-07-23 08:06:09|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28||
2025-07-23 08:06:11|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26||
2025-07-23 08:06:13|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:06:14|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36||
2025-07-23 08:06:16|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4||
2025-07-23 08:06:18|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||334.43|393.59|234.41|189.01||
2025-07-23 08:06:20|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04||
2025-07-23 08:06:22|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-07-23 08:06:23|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19||
2025-07-23 08:06:25|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:06:26|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-07-23 08:06:28|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64||
2025-07-23 08:06:29|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78||
2025-07-23 08:06:32|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:06:32|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||45.35|52.86|38.82|61.08||
2025-07-23 08:06:35|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83||
2025-07-23 08:06:37|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6||
2025-07-23 08:06:39|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-07-23 08:06:40|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73||
2025-07-23 08:06:42|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89||
2025-07-23 08:06:45|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14||
2025-07-23 08:06:47|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51||
2025-07-23 08:06:50|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11||
2025-07-23 08:06:52|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:06:53|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53||
2025-07-23 08:06:56|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:06:56|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5||
2025-07-23 08:06:59|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59||
2025-07-23 08:07:00|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41||
2025-07-23 08:07:03|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21||
2025-07-23 08:07:05|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-07-23 08:07:06|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26||
2025-07-23 08:07:09|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33||
2025-07-23 08:07:11|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88||
2025-07-23 08:07:14|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78||
2025-07-23 08:07:16|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17||
2025-07-23 08:07:18|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-07-23 08:07:20|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49||
2025-07-23 08:07:22|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-07-23 08:07:24|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-07-23 08:07:25|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-07-23 08:07:27|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91||
2025-07-23 08:07:29|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-23 08:07:29|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-08-04 03:31:27|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|84.11|
2025-08-04 03:31:28|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|3.07|
2025-08-04 03:31:30|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:31:30|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|79.28|
2025-08-04 03:31:32|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|56.64|
2025-08-04 03:31:34|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|17.17|
2025-08-04 03:31:36|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|4.27|
2025-08-04 03:31:38|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|21.48|
2025-08-04 03:31:40|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|72.91|
2025-08-04 03:31:41|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|40.47|
2025-08-04 03:31:43|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|84.23|
2025-08-04 03:31:45|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|166.37|
2025-08-04 03:31:46|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-04 03:31:47|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:31:48|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|581.65|
2025-08-04 03:31:50|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|226.87|
2025-08-04 03:31:52|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.62|
2025-08-04 03:31:54|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|117.63|
2025-08-04 03:31:56|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.22|
2025-08-04 03:31:57|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-04 03:31:59|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|214.66|
2025-08-04 03:32:01|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|239.26|
2025-08-04 03:32:03|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-04 03:32:05|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|544.69|
2025-08-04 03:32:06|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|60.66|
2025-08-04 03:32:08|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-04 03:32:09|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-04 03:32:11|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:32:12|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.9|
2025-08-04 03:32:13|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|65.92|
2025-08-04 03:32:15|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-04 03:32:18|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.5|
2025-08-04 03:32:19|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|128.91|
2025-08-04 03:32:21|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|146.14|
2025-08-04 03:32:22|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|493.58|
2025-08-04 03:32:24|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:32:25|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|35.49|
2025-08-04 03:32:27|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|15.64|
2025-08-04 03:32:29|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|111.17|
2025-08-04 03:32:32|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-04 03:32:33|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-04 03:32:36|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|19.45|
2025-08-04 03:32:38|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|26.28|
2025-08-04 03:32:40|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:32:41|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|15.59|
2025-08-04 03:32:44|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-04 03:32:46|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|55.01|
2025-08-04 03:32:49|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|207.75|
2025-08-04 03:32:50|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-04 03:32:53|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|111.71|
2025-08-04 03:32:56|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|8.64|
2025-08-04 03:32:57|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|193.63|
2025-08-04 03:32:59|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:33:00|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-04 03:33:01|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|32.92|
2025-08-04 03:33:03|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-04 03:33:05|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|259.28|
2025-08-04 03:33:07|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|22.16|
2025-08-04 03:33:10|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|56.01|
2025-08-04 03:33:12|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|60.47|
2025-08-04 03:33:14|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|9.7|
2025-08-04 03:33:16|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|434.85|
2025-08-04 03:33:18|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-04 03:33:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.34|
2025-08-04 03:33:22|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|308.67|
2025-08-04 03:33:25|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.06|
2025-08-04 03:33:27|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|25|
2025-08-04 03:33:29|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|124.3|
2025-08-04 03:33:31|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|23.53|
2025-08-04 03:33:33|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|21.09|
2025-08-04 03:33:35|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|191.31|
2025-08-04 03:33:37|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|89.2|
2025-08-04 03:33:39|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1381.07|
2025-08-04 03:33:42|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|22.07|
2025-08-04 03:33:43|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|624.67|
2025-08-04 03:33:46|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-04 03:33:47|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.9|
2025-08-04 03:33:50|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|53.19|
2025-08-04 03:33:51|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:33:52|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.19|
2025-08-04 03:33:54|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|41.45|
2025-08-04 03:33:56|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-04 03:33:58|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63|
2025-08-04 03:34:00|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-04 03:34:02|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|15.06|
2025-08-04 03:34:04|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 03:34:04|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-04 03:34:07|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.57|
2025-08-04 12:10:21|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|84.11|
2025-08-04 12:10:22|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|3.07|
2025-08-04 12:10:24|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:10:24|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|79.28|
2025-08-04 12:10:27|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|56.64|
2025-08-04 12:10:29|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|17.17|
2025-08-04 12:10:31|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|4.27|
2025-08-04 12:10:33|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|21.48|
2025-08-04 12:10:34|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|72.91|
2025-08-04 12:10:36|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|40.47|
2025-08-04 12:10:39|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|84.23|
2025-08-04 12:10:40|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|166.37|
2025-08-04 12:10:42|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-04 12:10:43|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:10:44|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|581.65|
2025-08-04 12:10:46|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|226.87|
2025-08-04 12:10:48|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.62|
2025-08-04 12:10:50|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|117.63|
2025-08-04 12:10:52|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.22|
2025-08-04 12:10:54|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-04 12:10:56|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|214.66|
2025-08-04 12:10:58|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|239.26|
2025-08-04 12:11:00|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-04 12:11:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|544.69|
2025-08-04 12:11:03|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|60.66|
2025-08-04 12:11:05|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-04 12:11:06|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-04 12:11:09|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:11:09|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.9|
2025-08-04 12:11:11|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|65.92|
2025-08-04 12:11:12|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-04 12:11:15|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.5|
2025-08-04 12:11:16|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|128.91|
2025-08-04 12:11:18|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|146.14|
2025-08-04 12:11:19|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|493.58|
2025-08-04 12:11:21|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:11:22|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|35.49|
2025-08-04 12:11:24|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|15.64|
2025-08-04 12:11:26|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|111.17|
2025-08-04 12:11:28|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-04 12:11:30|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-04 12:11:32|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|19.45|
2025-08-04 12:11:34|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|26.28|
2025-08-04 12:11:37|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:11:37|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|15.59|
2025-08-04 12:11:40|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-04 12:11:43|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|55.01|
2025-08-04 12:11:46|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|207.75|
2025-08-04 12:11:47|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-04 12:11:50|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|111.71|
2025-08-04 12:11:53|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|8.64|
2025-08-04 12:11:55|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|193.63|
2025-08-04 12:11:57|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:11:57|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-04 12:11:58|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|32.92|
2025-08-04 12:12:01|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-04 12:12:03|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|259.28|
2025-08-04 12:12:05|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|22.16|
2025-08-04 12:12:08|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|56.01|
2025-08-04 12:12:11|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|60.47|
2025-08-04 12:12:13|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|9.7|
2025-08-04 12:12:15|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|434.85|
2025-08-04 12:12:17|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-04 12:12:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.34|
2025-08-04 12:12:21|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|308.67|
2025-08-04 12:12:24|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.06|
2025-08-04 12:12:25|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|25|
2025-08-04 12:12:28|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|124.3|
2025-08-04 12:12:30|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|23.53|
2025-08-04 12:12:32|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|21.09|
2025-08-04 12:12:33|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|191.31|
2025-08-04 12:12:36|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|89.2|
2025-08-04 12:12:38|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1381.07|
2025-08-04 12:12:40|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|22.07|
2025-08-04 12:12:42|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|624.67|
2025-08-04 12:12:44|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-04 12:12:46|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.9|
2025-08-04 12:12:48|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|53.19|
2025-08-04 12:12:50|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:12:50|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.19|
2025-08-04 12:12:53|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|41.45|
2025-08-04 12:12:55|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-04 12:12:56|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63|
2025-08-04 12:12:58|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-04 12:13:00|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|15.06|
2025-08-04 12:13:02|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:13:03|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-04 12:13:05|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.57|
2025-08-05 03:50:07|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|85.17|
2025-08-05 03:50:09|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|3.18|
2025-08-05 03:50:10|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:11|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|76.25|
2025-08-05 03:50:13|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|58.77|
2025-08-05 03:50:15|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|18.1|
2025-08-05 03:50:17|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|4.34|
2025-08-05 03:50:18|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|21.955|
2025-08-05 03:50:20|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|74.89|
2025-08-05 03:50:22|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|41.43|
2025-08-05 03:50:24|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|85.39|
2025-08-05 03:50:26|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|168.69|
2025-08-05 03:50:27|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-05 03:50:28|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:29|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|602.99|
2025-08-05 03:50:31|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|228.43|
2025-08-05 03:50:33|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.47|
2025-08-05 03:50:35|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|118.96|
2025-08-05 03:50:37|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.27|
2025-08-05 03:50:39|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-05 03:50:41|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|218.55|
2025-08-05 03:50:43|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|238.39|
2025-08-05 03:50:45|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-05 03:50:46|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|551.86|
2025-08-05 03:50:48|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|62|
2025-08-05 03:50:50|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-05 03:50:51|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-05 03:50:53|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:54|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.72|
2025-08-05 03:50:55|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|66.19|
2025-08-05 03:50:57|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-05 03:51:00|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.38|
2025-08-05 03:51:02|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|128.04|
2025-08-05 03:51:04|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|147.78|
2025-08-05 03:51:06|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|496.42|
2025-08-05 03:51:08|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:09|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|35.84|
2025-08-05 03:51:11|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|15.37|
2025-08-05 03:51:13|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|112.27|
2025-08-05 03:51:16|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-05 03:51:18|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-05 03:51:20|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|20.046|
2025-08-05 03:51:22|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|26.72|
2025-08-05 03:51:25|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:25|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|15.93|
2025-08-05 03:51:28|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-05 03:51:31|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.92|
2025-08-05 03:51:33|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|209.43|
2025-08-05 03:51:35|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-05 03:51:37|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.4|
2025-08-05 03:51:40|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|8.75|
2025-08-05 03:51:42|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|196.43|
2025-08-05 03:51:44|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:44|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-05 03:51:46|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|32.9|
2025-08-05 03:51:48|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-05 03:51:50|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|259.76|
2025-08-05 03:51:52|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|22.88|
2025-08-05 03:51:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|56.62|
2025-08-05 03:51:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|62.095|
2025-08-05 03:51:59|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|9.9|
2025-08-05 03:52:01|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|425.51|
2025-08-05 03:52:04|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-05 03:52:05|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|126.38|
2025-08-05 03:52:08|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|309.81|
2025-08-05 03:52:10|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.04|
2025-08-05 03:52:12|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|24.89|
2025-08-05 03:52:15|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|125.84|
2025-08-05 03:52:17|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|24.04|
2025-08-05 03:52:19|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|21.37|
2025-08-05 03:52:21|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|196.245|
2025-08-05 03:52:24|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|91.18|
2025-08-05 03:52:26|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1360.99|
2025-08-05 03:52:29|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|22.94|
2025-08-05 03:52:30|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|629.22|
2025-08-05 03:52:32|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-05 03:52:34|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|94.39|
2025-08-05 03:52:37|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|53.88|
2025-08-05 03:52:39|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:40|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.27|
2025-08-05 03:52:42|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.16|
2025-08-05 03:52:44|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-05 03:52:46|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.07|
2025-08-05 03:52:48|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-05 03:52:49|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|15.63|
2025-08-05 03:52:51|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:52|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-05 03:52:54|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.7|
2025-08-07 17:07:33|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|85.86|
2025-08-07 17:07:35|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|3.265|
2025-08-07 17:07:37|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:07:37|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.79|
2025-08-07 17:07:39|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|57.16|
2025-08-07 17:07:41|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|19.34|
2025-08-07 17:07:43|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|4.31|
2025-08-07 17:07:45|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.67|
2025-08-07 17:07:47|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|79.88|
2025-08-07 17:07:49|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|40.93|
2025-08-07 17:07:51|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|85.85|
2025-08-07 17:07:53|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|168.78|
2025-08-07 17:07:55|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-07 17:07:56|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:07:57|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|594.555|
2025-08-07 17:07:59|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|235.17|
2025-08-07 17:08:01|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.73|
2025-08-07 17:08:03|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|115.78|
2025-08-07 17:08:05|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.25|
2025-08-07 17:08:06|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-07 17:08:08|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|209.34|
2025-08-07 17:08:10|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|240.98|
2025-08-07 17:08:13|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-07 17:08:14|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|545.19|
2025-08-07 17:08:16|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|62.07|
2025-08-07 17:08:17|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-07 17:08:19|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-07 17:08:21|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:08:22|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.32|
2025-08-07 17:08:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|85.86|
2025-08-07 17:08:24|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|65.51|
2025-08-07 17:08:25|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|3.27|
2025-08-07 17:08:26|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:08:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.835|
2025-08-07 17:08:26|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-07 17:08:28|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.07|
2025-08-07 17:08:28|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|57.16|
2025-08-07 17:08:30|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|19.3|
2025-08-07 17:08:30|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|126.1|
2025-08-07 17:08:32|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|4.31|
2025-08-07 17:08:33|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|142.64|
2025-08-07 17:08:34|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.66|
2025-08-07 17:08:34|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|473.05|
2025-08-07 17:08:36|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|79.88|
2025-08-07 17:08:37|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:08:38|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|40.94|
2025-08-07 17:08:38|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|35.95|
2025-08-07 17:08:40|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|85.85|
2025-08-07 17:08:41|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|168.78|
2025-08-07 17:08:40|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|17.55|
2025-08-07 17:08:43|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-07 17:08:44|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:08:43|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|110.22|
2025-08-07 17:08:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|594.555|
2025-08-07 17:08:46|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-07 17:08:47|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|235.19|
2025-08-07 17:08:48|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-07 17:08:49|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.73|
2025-08-07 17:08:51|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|115.78|
2025-08-07 17:08:50|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|20.58|
2025-08-07 17:08:52|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.245|
2025-08-07 17:08:53|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|26.51|
2025-08-07 17:08:54|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-07 17:08:55|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:08:56|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|209.34|
2025-08-07 17:08:56|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.31|
2025-08-07 17:08:58|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|240.98|
2025-08-07 17:09:00|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-07 17:08:59|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-07 17:09:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|545.19|
2025-08-07 17:09:02|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|53.9|
2025-08-07 17:09:04|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|62.07|
2025-08-07 17:09:05|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-07 17:09:05|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|184.07|
2025-08-07 17:09:07|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-07 17:09:08|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:09:07|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-07 17:09:09|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.32|
2025-08-07 17:09:11|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|65.51|
2025-08-07 17:09:09|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|115.77|
2025-08-07 17:09:12|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|8.72|
2025-08-07 17:09:12|russ2000_0039|JACK|price_second_month|0.090909090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-07 17:09:15|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.07|
2025-08-07 17:09:15|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|193.145|
2025-08-07 17:09:17|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:09:16|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|126.14|
2025-08-07 17:09:17|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-07 17:09:18|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|142.64|
2025-08-07 17:09:19|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|33.445|
2025-08-07 17:09:19|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|473.05|
2025-08-07 17:09:22|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:09:21|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-07 17:09:23|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|35.965|
2025-08-07 17:09:23|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|248.58|
2025-08-07 17:09:25|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|17.55|
2025-08-07 17:09:26|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|28.02|
2025-08-07 17:09:28|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|110.22|
2025-08-07 17:09:29|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|55.84|
2025-08-07 17:09:31|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-07 17:09:32|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|59.4|
2025-08-07 17:09:32|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-07 17:09:34|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|9.86|
2025-08-07 17:09:34|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|20.58|
2025-08-07 17:09:35|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|417.26|
2025-08-07 17:09:37|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|26.51|
2025-08-07 17:09:38|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-07 17:09:39|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:09:40|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.83|
2025-08-07 17:09:40|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.31|
2025-08-07 17:09:43|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|308.18|
2025-08-07 17:09:43|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-07 17:09:45|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.18|
2025-08-07 17:09:46|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|53.9|
2025-08-07 17:09:48|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|184|
2025-08-07 17:09:47|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|22.12|
2025-08-07 17:09:50|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-07 17:09:50|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|124.54|
2025-08-07 17:09:52|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|23.8|
2025-08-07 17:09:52|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|115.77|
2025-08-07 17:09:54|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|18.32|
2025-08-07 17:09:55|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|8.72|
2025-08-07 17:09:57|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|193.145|
2025-08-07 17:09:56|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|189.64|
2025-08-07 17:09:59|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:10:00|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-07 17:09:59|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|94.28|
2025-08-07 17:10:01|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|33.445|
2025-08-07 17:10:01|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1350.6|
2025-08-07 17:10:05|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-07 17:10:05|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|23.525|
2025-08-07 17:10:07|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|248.58|
2025-08-07 17:10:07|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|617.96|
2025-08-07 17:10:10|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-07 17:10:10|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|28.02|
2025-08-07 17:10:13|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|91.39|
2025-08-07 17:10:13|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|55.84|
2025-08-07 17:10:15|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|54.925|
2025-08-07 17:10:15|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|59.4|
2025-08-07 17:10:17|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:10:17|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|9.86|
2025-08-07 17:10:18|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.225|
2025-08-07 17:10:19|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|417.26|
2025-08-07 17:10:21|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.29|
2025-08-07 17:10:23|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-07 17:10:23|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-07 17:10:24|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.83|
2025-08-07 17:10:26|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.04|
2025-08-07 17:10:28|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-07 17:10:27|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|308.18|
2025-08-07 17:10:30|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|15.72|
2025-08-07 17:10:32|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:10:30|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.165|
2025-08-07 17:10:33|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|22.11|
2025-08-07 17:10:32|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-07 17:10:35|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.57|
2025-08-07 17:10:35|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|124.54|
2025-08-07 17:10:38|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|23.8|
2025-08-07 17:10:37|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|21.02|
2025-08-07 17:10:40|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:10:40|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|18.28|
2025-08-07 17:10:41|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08||
2025-08-07 17:10:41|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|189.46|
2025-08-07 17:10:44|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|94.19|
2025-08-07 17:10:44|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|78.26|
2025-08-07 17:10:47|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|261.95|
2025-08-07 17:10:46|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1351.62|
2025-08-07 17:10:49|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-08-07 17:10:49|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|23.525|
2025-08-07 17:10:50|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|26.09|
2025-08-07 17:10:50|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|617.96|
2025-08-07 17:10:53|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-07 17:10:52|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.02|
2025-08-07 17:10:55|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|91.39|
2025-08-07 17:10:55|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|35.325|
2025-08-07 17:10:57|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|55.05|
2025-08-07 17:10:59|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:10:58|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|73.88|
2025-08-07 17:11:00|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.225|
2025-08-07 17:11:01|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|93.965|
2025-08-07 17:11:03|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:02|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.29|
2025-08-07 17:11:05|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-07 17:11:04|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|43.81|
2025-08-07 17:11:07|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:07|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.04|
2025-08-07 17:11:08|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|16.885|
2025-08-07 17:11:09|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-07 17:11:10|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|102.22|
2025-08-07 17:11:10|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|15.72|
2025-08-07 17:11:12|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:12|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|18.71|
2025-08-07 17:11:13|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-07 17:11:15|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|183.57|
2025-08-07 17:11:16|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.57|
2025-08-07 17:11:17|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-08-07 17:11:18|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|21.02|
2025-08-07 17:11:21|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:19|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|43.46|
2025-08-07 17:11:22|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08||
2025-08-07 17:11:22|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|55.12|
2025-08-07 17:11:25|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|78.26|
2025-08-07 17:11:25|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1822|
2025-08-07 17:11:28|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|261.95|
2025-08-07 17:11:28|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|57.85|
2025-08-07 17:11:30|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-08-07 17:11:31|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|26.09|
2025-08-07 17:11:31|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|61.59|
2025-08-07 17:11:33|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-08-07 17:11:33|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.02|
2025-08-07 17:11:36|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|158.675|
2025-08-07 17:11:36|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|35.325|
2025-08-07 17:11:39|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-08-07 17:11:40|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|73.88|
2025-08-07 17:11:42|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|93.54|
2025-08-07 17:11:41|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-08-07 17:11:45|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:45|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-08-07 17:11:46|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|43.81|
2025-08-07 17:11:49|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:48|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|227.63|
2025-08-07 17:11:50|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:11:49|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|16.885|
2025-08-07 17:11:52|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|102.22|
2025-08-07 17:11:51|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-08-07 17:11:54|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|18.7|
2025-08-07 17:11:56|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|183.57|
2025-08-07 17:11:58|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-08-07 17:12:00|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|43.38|
2025-08-07 17:12:03|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|55.12|
2025-08-07 17:12:06|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1822|
2025-08-07 17:12:09|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|57.85|
2025-08-07 17:12:12|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|61.59|
2025-08-07 17:12:14|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-08-07 17:12:17|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|158.675|
2025-08-07 17:12:19|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-08-07 17:12:21|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-08-07 17:12:22|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-08-07 17:12:25|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|227.63|
2025-08-07 17:12:27|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 17:12:27|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-08-18 16:38:02|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|88.78|
2025-08-18 16:38:04|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|4.86|
2025-08-18 16:38:05|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:38:06|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|81.4|
2025-08-18 16:38:08|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.31|
2025-08-18 16:38:10|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.69|
2025-08-18 16:38:11|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.205|
2025-08-18 16:38:13|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.42|
2025-08-18 16:38:15|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|84.84|
2025-08-18 16:38:16|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|42.98|
2025-08-18 16:38:18|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|86.61|
2025-08-18 16:38:19|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|172.31|
2025-08-18 16:38:21|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-18 16:38:22|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:38:23|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|568.38|
2025-08-18 16:38:25|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|244.74|
2025-08-18 16:38:27|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.775|
2025-08-18 16:38:28|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|123.3|
2025-08-18 16:38:30|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.195|
2025-08-18 16:38:32|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-18 16:38:34|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.16|
2025-08-18 16:38:35|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|245.16|
2025-08-18 16:38:37|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-18 16:38:39|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|535.84|
2025-08-18 16:38:40|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|63.85|
2025-08-18 16:38:42|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-18 16:38:43|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-18 16:38:45|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:38:46|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.2|
2025-08-18 16:38:47|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|66.96|
2025-08-18 16:38:48|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-18 16:38:51|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.31|
2025-08-18 16:38:52|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|88.78|
2025-08-18 16:38:52|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|132.64|
2025-08-18 16:38:53|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|4.86|
2025-08-18 16:38:54|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|139.47|
2025-08-18 16:38:55|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:38:55|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|490.78|
2025-08-18 16:38:56|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|81.4|
2025-08-18 16:38:57|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:38:58|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|37.6|
2025-08-18 16:38:57|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.31|
2025-08-18 16:38:59|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|18.565|
2025-08-18 16:38:59|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.69|
2025-08-18 16:39:02|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.205|
2025-08-18 16:39:02|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|113.36|
2025-08-18 16:39:04|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-18 16:39:05|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-18 16:39:07|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|20.75|
2025-08-18 16:39:03|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.42|
2025-08-18 16:39:09|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.21|
2025-08-18 16:39:10|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|84.84|
2025-08-18 16:39:11|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:39:12|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|42.97|
2025-08-18 16:39:12|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.02|
2025-08-18 16:39:13|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|86.64|
2025-08-18 16:39:15|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|172.57|
2025-08-18 16:39:15|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-18 16:39:16|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-18 16:39:17|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:39:17|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|52.74|
2025-08-18 16:39:18|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|568.38|
2025-08-18 16:39:19|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|188.19|
2025-08-18 16:39:20|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|244.74|
2025-08-18 16:39:21|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-18 16:39:22|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|28.775|
2025-08-18 16:39:23|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|123.33|
2025-08-18 16:39:23|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|116.72|
2025-08-18 16:39:25|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.195|
2025-08-18 16:39:26|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.105|
2025-08-18 16:39:27|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-18 16:39:28|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|198.62|
2025-08-18 16:39:29|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:39:28|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.16|
2025-08-18 16:39:30|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-18 16:39:30|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|245.45|
2025-08-18 16:39:31|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.37|
2025-08-18 16:39:32|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-18 16:39:33|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|535.84|
2025-08-18 16:39:33|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-18 16:39:35|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|63.88|
2025-08-18 16:39:36|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-18 16:39:36|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|245.87|
2025-08-18 16:39:38|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-18 16:39:39|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:39:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|28.64|
2025-08-18 16:39:40|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|39.2|
2025-08-18 16:39:40|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|57.64|
2025-08-18 16:39:41|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|66.97|
2025-08-18 16:39:42|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|70.03|
2025-08-18 16:39:43|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-18 16:39:44|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|10.05|
2025-08-18 16:39:45|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.31|
2025-08-18 16:39:46|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|132.64|
2025-08-18 16:39:46|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|416.68|
2025-08-18 16:39:48|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|139.53|
2025-08-18 16:39:48|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-18 16:39:49|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|490.78|
2025-08-18 16:39:51|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:39:49|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.79|
2025-08-18 16:39:52|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|37.6|
2025-08-18 16:39:52|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|318.28|
2025-08-18 16:39:53|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|18.55|
2025-08-18 16:39:54|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.085|
2025-08-18 16:39:55|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|113.39|
2025-08-18 16:39:57|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-18 16:39:56|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|21.06|
2025-08-18 16:39:58|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-18 16:39:58|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.02|
2025-08-18 16:40:00|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.25|
2025-08-18 16:40:00|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|20.75|
2025-08-18 16:40:02|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|21.54|
2025-08-18 16:40:03|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.21|
2025-08-18 16:40:06|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:40:04|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|191.84|
2025-08-18 16:40:07|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|98.98|
2025-08-18 16:40:07|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.02|
2025-08-18 16:40:09|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1366.99|
2025-08-18 16:40:09|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-18 16:40:12|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|24.89|
2025-08-18 16:40:12|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|52.74|
2025-08-18 16:40:13|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|609|
2025-08-18 16:40:14|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|188.19|
2025-08-18 16:40:15|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-18 16:40:16|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-18 16:40:17|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|95.93|
2025-08-18 16:40:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|116.72|
2025-08-18 16:40:19|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|59.21|
2025-08-18 16:40:21|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:40:21|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.095|
2025-08-18 16:40:22|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.365|
2025-08-18 16:40:23|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|198.62|
2025-08-18 16:40:24|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:40:24|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.15|
2025-08-18 16:40:25|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-18 16:40:26|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-18 16:40:26|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.37|
2025-08-18 16:40:28|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-18 16:40:28|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.015|
2025-08-18 16:40:31|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-18 16:40:30|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|245.87|
2025-08-18 16:40:32|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|16.18|
2025-08-18 16:40:34|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:40:32|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|28.64|
2025-08-18 16:40:34|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-18 16:40:35|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|57.66|
2025-08-18 16:40:37|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.985|
2025-08-18 16:40:38|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|70.08|
2025-08-18 16:40:40|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|10.03|
2025-08-18 16:40:41|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|416.68|
2025-08-18 16:40:44|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-18 16:40:45|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|124.89|
2025-08-18 16:40:48|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|318.28|
2025-08-18 16:40:50|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.085|
2025-08-18 16:40:52|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|21.06|
2025-08-18 16:40:54|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.02|
2025-08-18 16:40:56|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.25|
2025-08-18 16:40:58|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|21.54|
2025-08-18 16:41:00|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|191.84|
2025-08-18 16:41:02|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|98.98|
2025-08-18 16:41:04|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1366.99|
2025-08-18 16:41:07|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|24.89|
2025-08-18 16:41:08|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|609|
2025-08-18 16:41:10|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-18 16:41:12|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|95.93|
2025-08-18 16:41:14|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|59.21|
2025-08-18 16:41:16|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:41:17|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.365|
2025-08-18 16:41:19|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.15|
2025-08-18 16:41:20|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-18 16:41:22|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.015|
2025-08-18 16:41:24|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-18 16:41:25|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|16.18|
2025-08-18 16:41:27|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-18 16:41:28|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-18 16:41:30|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|7.985|
2025-08-23 16:52:20|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|92.95|
2025-08-23 16:52:21|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.25|
2025-08-23 16:52:23|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:52:24|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|82.26|
2025-08-23 16:52:25|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|65.92|
2025-08-23 16:52:27|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|21.33|
2025-08-23 16:52:29|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.38|
2025-08-23 16:52:30|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|23.04|
2025-08-23 16:52:32|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87|
2025-08-23 16:52:34|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|44.76|
2025-08-23 16:52:36|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|90.2|
2025-08-23 16:52:37|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|172.87|
2025-08-23 16:52:38|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||
2025-08-23 16:52:39|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:52:40|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|561.14|
2025-08-23 16:52:42|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|251.87|
2025-08-23 16:52:44|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|29.89|
2025-08-23 16:52:46|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|131.12|
2025-08-23 16:52:47|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.72|
2025-08-23 16:52:48|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328||
2025-08-23 16:52:50|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|216.26|
2025-08-23 16:52:52|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|247.85|
2025-08-23 16:52:54|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67||
2025-08-23 16:52:55|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|551.06|
2025-08-23 16:52:57|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66.46|
2025-08-23 16:52:58|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||
2025-08-23 16:52:59|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13||
2025-08-23 16:53:01|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:53:02|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|41.09|
2025-08-23 16:53:03|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.68|
2025-08-23 16:53:05|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46||
2025-08-23 16:53:07|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|19.73|
2025-08-23 16:53:08|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|135.43|
2025-08-23 16:53:10|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|143.28|
2025-08-23 16:53:11|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|480.93|
2025-08-23 16:53:13|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:53:14|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.62|
2025-08-23 16:53:15|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|19.82|
2025-08-23 16:53:18|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|114.33|
2025-08-23 16:53:20|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45||
2025-08-23 16:53:22|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31||
2025-08-23 16:53:24|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|21.4|
2025-08-23 16:53:26|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|28.15|
2025-08-23 16:53:28|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:53:29|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|20.05|
2025-08-23 16:53:31|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27||
2025-08-23 16:53:34|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.01|
2025-08-23 16:53:36|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|188.73|
2025-08-23 16:53:37|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62||
2025-08-23 16:53:40|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|114.71|
2025-08-23 16:53:42|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.57|
2025-08-23 16:53:44|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|194.64|
2025-08-23 16:53:46|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:53:46|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||
2025-08-23 16:53:47|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|35.48|
2025-08-23 16:53:50|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||
2025-08-23 16:53:51|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|248.04|
2025-08-23 16:53:53|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|30.72|
2025-08-23 16:53:56|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|61.48|
2025-08-23 16:53:58|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|71.45|
2025-08-23 16:54:00|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|10.67|
2025-08-23 16:54:02|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|415.8|
2025-08-23 16:54:04|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||
2025-08-23 16:54:05|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|128.05|
2025-08-23 16:54:08|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|323.73|
2025-08-23 16:54:10|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.31|
2025-08-23 16:54:12|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|21.43|
2025-08-23 16:54:14|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|127.04|
2025-08-23 16:54:16|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.74|
2025-08-23 16:54:18|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.44|
2025-08-23 16:54:20|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|197.56|
2025-08-23 16:54:22|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.01|
2025-08-23 16:54:24|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1415.9|
2025-08-23 16:54:26|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|25.84|
2025-08-23 16:54:28|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|610.24|
2025-08-23 16:54:30|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||
2025-08-23 16:54:32|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|98.32|
2025-08-23 16:54:34|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|62.66|
2025-08-23 16:54:35|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:54:36|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.41|
2025-08-23 16:54:39|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|43.08|
2025-08-23 16:54:41|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01||
2025-08-23 16:54:42|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63|
2025-08-23 16:54:44|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||
2025-08-23 16:54:46|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.34|
2025-08-23 16:54:47|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:54:48|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||
2025-08-23 16:54:50|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.46|
2025-08-23 16:54:52|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.46|
2025-08-23 16:54:54|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:54:55|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08||
2025-08-23 16:54:57|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|78.22|
2025-08-23 16:55:00|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|269.85|
2025-08-23 16:55:01|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||
2025-08-23 16:55:03|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|27.93|
2025-08-23 16:55:05|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.91|
2025-08-23 16:55:08|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|38.73|
2025-08-23 16:55:10|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|77.87|
2025-08-23 16:55:12|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|98.91|
2025-08-23 16:55:15|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:55:15|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|44.89|
2025-08-23 16:55:18|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:55:18|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|16.97|
2025-08-23 16:55:21|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|114.04|
2025-08-23 16:55:22|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|23.17|
2025-08-23 16:55:25|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|177.33|
2025-08-23 16:55:27|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||
2025-08-23 16:55:28|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|49.31|
2025-08-23 16:55:31|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|58.48|
2025-08-23 16:55:33|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1987.99|
2025-08-23 16:55:35|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|63.8|
2025-08-23 16:55:38|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|62.71|
2025-08-23 16:55:40|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||
2025-08-23 16:55:42|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|174.95|
2025-08-23 16:55:43|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||
2025-08-23 16:55:45|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||
2025-08-23 16:55:46|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||
2025-08-23 16:55:49|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|253.82|
2025-08-23 16:55:51|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 16:55:51|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||
2025-09-03 09:19:16|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-03 09:19:18|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-03 09:19:19|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:19:20|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-03 09:19:21|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-03 09:19:23|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-03 09:19:25|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-03 09:19:27|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-03 09:19:29|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-03 09:19:31|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-03 09:19:33|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-03 09:19:34|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-03 09:19:35|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-03 09:19:36|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:19:37|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-03 09:19:39|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-03 09:19:41|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-03 09:19:43|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-03 09:19:44|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-03 09:19:46|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|315.91||
2025-09-03 09:19:48|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-03 09:19:50|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-03 09:19:52|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.36||
2025-09-03 09:19:53|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-03 09:19:55|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-03 09:19:56|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-03 09:19:58|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|161.74||
2025-09-03 09:20:00|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:20:01|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-03 09:20:02|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-03 09:20:05|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|18.73||
2025-09-03 09:20:07|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-03 09:20:09|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-03 09:20:10|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-03 09:20:12|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-03 09:20:14|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:20:14|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-03 09:20:16|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-03 09:20:18|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-03 09:20:20|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|217.46||
2025-09-03 09:20:21|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|28.16||
2025-09-03 09:20:23|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-03 09:20:25|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-03 09:20:27|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:20:28|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-03 09:20:30|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|497.98||
2025-09-03 09:20:32|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-03 09:20:34|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-03 09:20:35|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|13.51||
2025-09-03 09:20:37|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-03 09:20:39|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-03 09:20:41|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-03 09:20:42|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-03 09:20:43|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-03 09:20:44|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-03 09:20:47|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-03 09:20:48|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-03 09:20:51|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-03 09:20:53|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-03 09:20:56|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-03 09:20:58|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-03 09:21:00|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-03 09:21:02|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-05 11:47:09|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-05 11:47:10|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-05 11:47:12|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:47:12|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-05 11:47:14|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-05 11:47:16|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-05 11:47:17|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-05 11:47:19|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-05 11:47:20|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-05 11:47:22|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-05 11:47:24|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-05 11:47:25|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-05 11:47:26|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-05 11:47:27|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:47:28|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-05 11:47:30|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-05 11:47:31|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-05 11:47:33|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-05 11:47:35|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-05 11:47:36|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.29||
2025-09-05 11:47:38|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-05 11:47:39|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-05 11:47:41|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.36||
2025-09-05 11:47:43|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-05 11:47:44|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-05 11:47:45|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-05 11:47:47|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|158.79||
2025-09-05 11:47:48|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:47:49|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-05 11:47:51|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-05 11:47:52|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.42||
2025-09-05 11:47:54|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-05 11:47:55|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-05 11:47:57|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-05 11:47:58|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-05 11:48:00|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:48:01|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-05 11:48:02|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-05 11:48:05|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-05 11:48:07|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|216.99||
2025-09-05 11:48:09|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|28.91||
2025-09-05 11:48:11|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-05 11:48:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-05 11:48:15|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:48:15|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-05 11:48:18|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|498.18||
2025-09-05 11:48:20|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-05 11:48:22|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-05 11:48:24|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|18.79||
2025-09-05 11:48:26|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-05 11:48:28|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-05 11:48:30|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-05 11:48:31|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:48:32|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-05 11:48:33|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-05 11:48:35|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-05 11:48:37|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-05 11:48:39|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-05 11:48:41|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-05 11:48:44|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-05 11:48:46|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-05 11:48:47|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-05 11:48:49|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-05 11:48:50|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-05 11:48:53|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-05 11:48:55|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-05 11:48:56|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-05 11:48:58|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-05 11:49:00|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-05 11:49:02|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-05 11:49:03|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-05 11:49:06|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-05 11:49:07|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-05 11:49:09|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-05 11:49:11|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-05 11:49:13|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-05 11:49:14|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-05 11:49:17|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-05 11:49:18|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:49:19|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-05 11:49:21|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-05 11:49:23|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|235.24||
2025-09-05 11:49:24|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.08||
2025-09-05 11:49:26|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-05 11:49:27|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-05 11:49:29|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:49:30|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-05 11:49:32|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-05 11:49:34|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-07 15:45:46|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-07 15:45:50|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-07 15:45:51|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:45:52|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-07 15:45:53|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-07 15:45:55|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-07 15:45:57|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-07 15:45:58|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-07 15:46:01|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-07 15:46:03|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-07 15:46:04|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-07 15:46:06|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-07 15:46:07|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-07 15:46:08|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:09|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-07 15:46:11|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-07 15:46:12|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-07 15:46:14|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-07 15:46:16|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-07 15:46:17|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|321.62||
2025-09-07 15:46:19|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-07 15:46:21|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-07 15:46:23|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.36||
2025-09-07 15:46:25|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-07 15:46:26|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-07 15:46:28|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-07 15:46:29|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|157.9||
2025-09-07 15:46:31|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:32|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-07 15:46:33|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-07 15:46:35|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|20.43||
2025-09-07 15:46:36|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-07 15:46:37|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-07 15:46:37|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-07 15:46:38|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:39|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-07 15:46:38|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-07 15:46:40|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-07 15:46:40|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-07 15:46:42|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-07 15:46:42|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-07 15:46:44|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:44|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-07 15:46:44|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-07 15:46:45|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-07 15:46:46|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-07 15:46:47|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-07 15:46:48|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-07 15:46:49|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-07 15:46:50|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|260.71||
2025-09-07 15:46:51|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-07 15:46:52|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-07 15:46:51|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|28.95||
2025-09-07 15:46:53|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-07 15:46:54|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:54|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-07 15:46:55|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-07 15:46:56|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-07 15:46:57|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-07 15:46:58|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:46:59|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-07 15:46:59|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-07 15:47:00|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-07 15:47:02|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-07 15:47:01|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|505.64||
2025-09-07 15:47:03|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|321.62||
2025-09-07 15:47:04|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-07 15:47:05|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-07 15:47:06|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-07 15:47:07|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-07 15:47:07|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|18.81||
2025-09-07 15:47:09|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.36||
2025-09-07 15:47:10|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-07 15:47:10|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-07 15:47:12|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-07 15:47:12|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-07 15:47:13|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-07 15:47:14|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-07 15:47:16|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:47:15|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|157.9||
2025-09-07 15:47:16|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:47:16|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-07 15:47:17|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-07 15:47:17|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-07 15:47:18|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-07 15:47:20|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-07 15:47:20|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|20.43||
2025-09-07 15:47:21|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-07 15:47:23|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-07 15:47:22|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-07 15:47:26|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-07 15:47:28|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-07 15:47:28|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-07 15:47:30|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-07 15:47:30|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-07 15:47:31|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-07 15:47:33|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:47:32|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-07 15:47:34|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-07 15:47:35|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-07 15:47:35|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-07 15:47:36|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-07 15:47:37|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-07 15:47:38|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-07 15:47:39|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|260.71||
2025-09-07 15:47:40|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-07 15:47:41|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|28.95||
2025-09-07 15:47:42|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-07 15:47:43|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-07 15:47:44|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-07 15:47:45|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-07 15:47:46|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-07 15:47:48|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:47:48|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-07 15:47:48|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-07 15:47:49|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-07 15:47:51|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|505.64||
2025-09-07 15:47:53|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-07 15:47:55|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-07 15:47:52|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-07 15:47:57|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|18.81||
2025-09-07 15:47:58|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-07 15:48:00|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-07 15:47:59|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-07 15:48:02|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-07 15:48:02|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-07 15:48:04|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-07 15:48:04|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-07 15:48:05|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:06|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-07 15:48:06|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-07 15:48:08|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-07 15:48:07|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-07 15:48:09|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:09|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-07 15:48:10|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-07 15:48:11|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-07 15:48:12|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-07 15:48:13|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-07 15:48:14|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|251||
2025-09-07 15:48:16|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.08||
2025-09-07 15:48:15|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-07 15:48:18|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-07 15:48:18|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-07 15:48:19|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-07 15:48:20|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-07 15:48:21|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:21|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-07 15:48:22|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-07 15:48:24|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-07 15:48:24|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-07 15:48:25|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-07 15:48:25|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-07 15:48:28|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:27|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-07 15:48:29|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-07 15:48:29|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|52.81||
2025-09-07 15:48:31|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-07 15:48:31|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|79.88||
2025-09-07 15:48:33|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-07 15:48:33|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|269.34||
2025-09-07 15:48:35|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-09-07 15:48:35|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-07 15:48:36|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-07 15:48:36|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|32.33||
2025-09-07 15:48:38|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-07 15:48:38|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.29||
2025-09-07 15:48:40|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-07 15:48:41|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|38.34||
2025-09-07 15:48:42|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-07 15:48:43|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|78.29||
2025-09-07 15:48:45|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-07 15:48:45|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|98.79||
2025-09-07 15:48:46|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-07 15:48:48|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:48|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-07 15:48:48|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|44.94||
2025-09-07 15:48:51|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:50|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-07 15:48:52|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-07 15:48:52|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|17.38||
2025-09-07 15:48:54|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:48:54|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|113.15||
2025-09-07 15:48:55|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-07 15:48:55|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|23.66||
2025-09-07 15:48:57|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-07 15:48:58|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|172.55||
2025-09-07 15:48:59|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|251||
2025-09-07 15:49:00|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-09-07 15:49:01|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||63.82|60.99|62.04|63.08||
2025-09-07 15:49:02|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|49.35||
2025-09-07 15:49:03|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-07 15:49:04|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|57.51||
2025-09-07 15:49:05|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-07 15:49:07|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:49:06|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1983.91||
2025-09-07 15:49:07|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-07 15:49:08|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|65.45||
2025-09-07 15:49:09|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-07 15:49:11|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|61.46||
2025-09-07 15:49:11|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-07 15:49:13|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:49:13|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-09-07 15:49:15|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|176.36||
2025-09-07 15:49:14|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|52.81||
2025-09-07 15:49:17|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-09-07 15:49:17|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|79.88||
2025-09-07 15:49:19|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-09-07 15:49:19|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|269.34||
2025-09-07 15:49:21|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-09-07 15:49:20|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-09-07 15:49:22|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|251.54||
2025-09-07 15:49:22|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|32.33||
2025-09-07 15:49:24|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:49:24|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.29||
2025-09-07 15:49:25|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-09-07 15:49:27|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|38.34||
2025-09-07 15:49:27|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||||40.53|36.09|31.16|33.96||
2025-09-07 15:49:29|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|78.29||
2025-09-07 15:49:32|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|98.79||
2025-09-07 15:49:34|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:49:34|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|44.94||
2025-09-07 15:49:37|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:49:37|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|17.38||
2025-09-07 15:49:39|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|113.15||
2025-09-07 15:49:41|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|23.66||
2025-09-07 15:49:43|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|172.55||
2025-09-07 15:49:45|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-09-07 15:49:46|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|49.35||
2025-09-07 15:49:48|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|57.51||
2025-09-07 15:49:51|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1983.91||
2025-09-07 15:49:53|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|65.45||
2025-09-07 15:49:55|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|61.46||
2025-09-07 15:49:58|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-09-07 15:50:00|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|176.36||
2025-09-07 15:50:01|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-09-07 15:50:04|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-09-07 15:50:05|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-09-07 15:50:07|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|251.54||
2025-09-07 15:50:09|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 15:50:10|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-09-07 15:50:13|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||||40.53|36.09|31.16|33.96||
2025-09-19 04:50:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-19 04:50:25|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-19 04:50:26|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:50:27|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-19 04:50:29|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-19 04:50:31|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-19 04:50:33|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-19 04:50:34|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-19 04:50:36|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-19 04:50:38|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-19 04:50:40|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-19 04:50:41|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-19 04:50:43|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-19 04:50:44|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:50:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-19 04:50:47|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-19 04:50:50|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-19 04:50:51|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-19 04:50:53|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-19 04:50:55|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|321.59||
2025-09-19 04:50:57|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-19 04:50:58|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-19 04:51:00|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.29||
2025-09-19 04:51:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-19 04:51:04|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-19 04:51:05|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-19 04:51:07|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|150.9||
2025-09-19 04:51:08|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:09|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-19 04:51:10|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-19 04:51:13|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-19 04:51:12|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|18.84||
2025-09-19 04:51:14|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-19 04:51:15|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:15|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-19 04:51:16|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-19 04:51:16|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-19 04:51:18|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-19 04:51:17|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-19 04:51:19|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-19 04:51:19|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-19 04:51:21|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:22|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-19 04:51:22|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-19 04:51:23|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-19 04:51:24|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-19 04:51:25|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-19 04:51:26|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-19 04:51:27|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-19 04:51:28|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|246.62||
2025-09-19 04:51:29|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-19 04:51:30|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|30.82||
2025-09-19 04:51:31|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-19 04:51:32|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-19 04:51:33|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:32|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-19 04:51:34|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-19 04:51:34|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-19 04:51:37|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:36|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-19 04:51:37|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-19 04:51:37|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-19 04:51:39|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-19 04:51:41|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-19 04:51:40|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|543.75||
2025-09-19 04:51:42|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|321.59||
2025-09-19 04:51:43|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-19 04:51:44|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-19 04:51:45|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-19 04:51:46|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-19 04:51:47|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|19.715||
2025-09-19 04:51:48|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.29||
2025-09-19 04:51:49|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-19 04:51:49|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-19 04:51:51|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-19 04:51:52|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-19 04:51:52|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-19 04:51:54|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|150.9||
2025-09-19 04:51:54|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-19 04:51:55|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:56|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:51:56|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-19 04:51:56|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-19 04:51:57|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-19 04:51:57|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-19 04:51:59|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|18.84||
2025-09-19 04:52:00|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-19 04:52:01|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-19 04:52:02|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-19 04:52:03|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-19 04:52:05|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-19 04:52:04|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-19 04:52:06|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-19 04:52:08|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:52:07|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-19 04:52:08|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-19 04:52:09|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-19 04:52:10|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-19 04:52:11|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-19 04:52:12|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-19 04:52:13|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-19 04:52:14|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|246.62||
2025-09-19 04:52:15|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-19 04:52:16|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|30.82||
2025-09-19 04:52:17|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-19 04:52:18|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-19 04:52:20|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-19 04:52:20|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-19 04:52:22|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:52:22|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-19 04:52:23|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-19 04:52:24|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-19 04:52:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-19 04:52:26|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|543.75||
2025-09-19 04:52:28|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-19 04:52:29|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-19 04:52:30|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-19 04:52:31|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-19 04:52:32|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-19 04:52:33|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|19.715||
2025-09-19 04:52:35|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-19 04:52:35|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-19 04:52:37|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-19 04:52:38|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-19 04:52:39|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-19 04:52:39|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-19 04:52:41|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:52:41|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-19 04:52:42|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-19 04:52:43|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-19 04:52:43|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-19 04:52:45|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-19 04:52:45|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-19 04:52:47|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-19 04:52:47|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-19 04:52:49|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:52:49|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-19 04:52:49|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-19 04:52:52|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-19 04:52:52|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-19 04:52:54|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|233.65||
2025-09-19 04:52:55|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-19 04:52:56|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-09-19 04:52:56|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-19 04:52:58|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-19 04:52:58|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-19 04:52:59|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-19 04:53:01|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:53:01|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-19 04:53:02|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-19 04:53:02|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-19 04:53:04|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-19 04:53:05|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-19 04:53:06|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-19 04:53:07|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-19 04:53:09|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-19 04:53:11|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-19 04:53:14|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-19 04:53:15|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-19 04:53:17|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-19 04:53:20|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-19 04:53:22|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-19 04:53:24|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-19 04:53:26|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-19 04:53:28|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-19 04:53:30|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-19 04:53:32|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-19 04:53:34|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:53:35|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-19 04:53:37|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-19 04:53:39|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|233.65||
2025-09-19 04:53:40|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-09-19 04:53:42|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-19 04:53:44|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-19 04:53:45|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-19 04:53:46|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-19 04:53:48|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-19 04:53:50|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-26 17:30:15|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97|||||||||||||||||69.05|72.69|76.02|90.7||
2025-09-26 17:30:16|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45|||||||||||||||||3.39|3.58|3.28|5.04||
2025-09-26 17:30:18|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:30:19|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88|||||||||||||||||77.99|88.37|85.8|75.34||
2025-09-26 17:30:20|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89|||||||||||||||||80.51|60.85|50.62|63.59||
2025-09-26 17:30:22|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38|||||||||||||||||25.68|15.56|16.45|20.26||
2025-09-26 17:30:24|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82|||||||||||||||||5.97|6.52|5.05|5.35||
2025-09-26 17:30:26|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98|||||||||||||||||30.09|26.68|22.22|22.27||
2025-09-26 17:30:28|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26|||||||||||||||||74.5|65.2|72.51|87.92||
2025-09-26 17:30:30|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19|||||||||||||||||39.98|32.8|29.97|43.94||
2025-09-26 17:30:32|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75|||||||||||||||||77.34|89.05|80.81|88.66||
2025-09-26 17:30:33|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05|||||||||||||||||188.66|157.1|132.93|171.35||
2025-09-26 17:30:35|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-09-26 17:30:36|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:30:37|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31|||||||||||||||||629.17|608.43|576.99|562.88||
2025-09-26 17:30:39|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64|||||||||||||||||219.06|219.26|245.21|245.06||
2025-09-26 17:30:41|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26|||||||||||||||||32.46|29.13|29.7|31.53||
2025-09-26 17:30:43|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68|||||||||||||||||122.4|110.03|106.2|130.2||
2025-09-26 17:30:44|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37|||||||||||||||||10.21|9.26|7.3|7.7||
2025-09-26 17:30:46|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|317.89||
2025-09-26 17:30:48|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26|||||||||||||||||285.44|176.88|188.78|215.44||
2025-09-26 17:30:49|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96|||||||||||||||||325.68|232.34|210.85|246.95||
2025-09-26 17:30:52|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.26||
2025-09-26 17:30:53|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88|||||||||||||||||485.26|515.02|498.86|538.17||
2025-09-26 17:30:55|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16|||||||||||||||||70.15|65.69|55.81|66||
2025-09-26 17:30:56|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-09-26 17:30:57|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|148.66||
2025-09-26 17:30:59|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:31:00|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91|||||||||||||||||49.56|41.28|42.76|40.92||
2025-09-26 17:31:02|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42|||||||||||||||||83.73|76.76|69.65|69.13||
2025-09-26 17:31:03|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.86||
2025-09-26 17:31:06|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46|||||||||||||||||34.34|31.48|22.46|18.34||
2025-09-26 17:31:07|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79|||||||||||||||||126.75|118.72|123.02|139.6||
2025-09-26 17:31:09|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39|||||||||||||||||177.59|158.96|134.55|148.76||
2025-09-26 17:31:10|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32|||||||||||||||||373.63|321.66|440.11|478.15||
2025-09-26 17:31:12|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:31:13|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78|||||||||||||||||39.9|41.69|37.96|39.47||
2025-09-26 17:31:14|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09|||||||||||||||||10|14.87|16.63|20.16||
2025-09-26 17:31:16|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71|||||||||||||||||115.8|106.19|94.22|115.29||
2025-09-26 17:31:18|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|230.98||
2025-09-26 17:31:20|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|31.11||
2025-09-26 17:31:22|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13|||||||||||||||||18.17|15.9|18.16|22.25||
2025-09-26 17:31:24|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17|||||||||||||||||26.26|24.61|26.45|27.83||
2025-09-26 17:31:26|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:31:27|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4|||||||||||||||||23.17|16.46|14.27|19.66||
2025-09-26 17:31:30|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|548.95||
2025-09-26 17:31:32|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65|||||||||||||||||45.37|53.07|55.69|54.25||
2025-09-26 17:31:34|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37|||||||||||||||||258.69|192.79|216.41|183.84||
2025-09-26 17:31:36|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|18.02||
2025-09-26 17:31:38|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22|||||||||||||||||77.64|69.4|94.53|113.46||
2025-09-26 17:31:41|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9|||||||||||||||||10.75|10.48|8.96|9.48||
2025-09-26 17:31:43|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37|||||||||||||||||188.2|136.15|122.13|185.25||
2025-09-26 17:31:44|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:31:45|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-09-26 17:31:46|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44|||||||||||||||||35.79|32.91|34.15|34.88||
2025-09-26 17:31:49|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-09-26 17:31:50|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845|||||||||||||||||180.32|188.995|216.33|246.82||
2025-09-26 17:31:52|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98|||||||||||||||||23.19|14.79|17.06|31.94||
2025-09-26 17:31:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5|||||||||||||||||61.78|56.32|51.48|62.22||
2025-09-26 17:31:58|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01|||||||||||||||||80.24|66.14|58.76|69.86||
2025-09-26 17:32:00|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48|||||||||||||||||13.85|12.35|9.18|11.14||
2025-09-26 17:32:01|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99|||||||||||||||||551.6|504.33|443.57|402.38||
2025-09-26 17:32:04|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-09-26 17:32:05|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9|||||||||||||||||118.47|117.91|118.95|125.1||
2025-09-26 17:32:08|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84|||||||||||||||||377.09|347|300.59|310.71||
2025-09-26 17:32:10|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38|||||||||||||||||4.39|5.9|4.57|4.5||
2025-09-26 17:32:12|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16|||||||||||||||||28.51|27.36|27.14|20.74||
2025-09-26 17:32:14|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08|||||||||||||||||126.33|136.15|123.44|126.87||
2025-09-26 17:32:16|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66|||||||||||||||||16.32|19.6|21.57|25.99||
2025-09-26 17:32:18|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2|||||||||||||||||40.63|29.98|22.64|22.96||
2025-09-26 17:32:19|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29|||||||||||||||||221.27|170.49|185.31|195.85||
2025-09-26 17:32:22|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05|||||||||||||||||96.66|101.49|83.63|102.65||
2025-09-26 17:32:24|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79|||||||||||||||||2375.03|1886.35|1726.28|1521.64||
2025-09-26 17:32:26|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33|||||||||||||||||16.91|24.05|25.84|26.67||
2025-09-26 17:32:28|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18|||||||||||||||||510.12|408.91|471.86|620||
2025-09-26 17:32:30|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-09-26 17:32:32|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04|||||||||||||||||105.13|102.46|108.28|93.19||
2025-09-26 17:32:34|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05|||||||||||||||||80.3|48.08|44.26|63.115||
2025-09-26 17:32:35|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:32:36|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93|||||||||||||||||1.54|1.74|1.36|1.38||
2025-09-26 17:32:38|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2|||||||||||||||||47.92|44.83|42.4|42.78||
2025-09-26 17:32:41|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|205.14||
2025-09-26 17:32:42|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-09-26 17:32:44|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-09-26 17:32:45|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76|||||||||||||||||21.2|20.93|14.19|17.09||
2025-09-26 17:32:47|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:32:48|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-09-26 17:32:50|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13|||||||||||||||||9.28|8.23|7.64|8.56||
2025-09-26 17:32:51|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94|||||||||||||||||27.44|20.57|19.78|22.08||
2025-09-26 17:32:54|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:32:54|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|45.33||
2025-09-26 17:32:57|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87|||||||||||||||||78.16|75.05|71.83|79.88||
2025-09-26 17:32:59|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96|||||||||||||||||302.75|290|270.6|269.34||
2025-09-26 17:33:01|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-09-26 17:33:02|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16|||||||||||||||||9.33|8.74|8.73|32.33||
2025-09-26 17:33:04|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14|||||||||||||||||51.58|48.38|45.89|47.29||
2025-09-26 17:33:07|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14|||||||||||||||||42.27|36.14|36.14|38.34||
2025-09-26 17:33:09|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25|||||||||||||||||76.65|71.67|72.51|78.29||
2025-09-26 17:33:12|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16|||||||||||||||||117.24|98.89|97.11|98.79||
2025-09-26 17:33:14|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:33:15|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85|||||||||||||||||56.65|46.59|46.53|44.94||
2025-09-26 17:33:18|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:33:18|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85|||||||||||||||||18.32|17.13|14.5|17.38||
2025-09-26 17:33:21|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79|||||||||||||||||120.48|113.51|110.59|113.15||
2025-09-26 17:33:22|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25|||||||||||||||||42.59|25.39|19.41|23.66||
2025-09-26 17:33:25|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25|||||||||||||||||205.27|184.09|195.21|172.55||
2025-09-26 17:33:27|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-09-26 17:33:28|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38|||||||||||||||||56.82|57.35|46.26|49.35||
2025-09-26 17:33:31|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05|||||||||||||||||55.24|55.93|55.33|57.51||
2025-09-26 17:33:33|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15|||||||||||||||||2295|2048.06|1848.88|1983.91||
2025-09-26 17:33:35|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75|||||||||||||||||81.57|68.74|56.78|65.45||
2025-09-26 17:33:37|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53|||||||||||||||||50.64|54.03|55.17|61.46||
2025-09-26 17:33:40|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-09-26 17:33:42|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3|||||||||||||||||243.92|206.14|174.49|176.36||
2025-09-26 17:33:44|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-09-26 17:33:46|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-09-26 17:33:47|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-09-26 17:33:49|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65|||||||||||||||||259.83|268.4|227.91|251.54||
2025-09-26 17:33:51|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 17:33:52|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-09-26 17:33:54|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66|||||||||||||||||40.53|36.09|31.16|33.96||
2025-10-06 08:47:53|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-06 08:47:55|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-06 08:47:56|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:47:57|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-06 08:47:58|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-06 08:48:01|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-06 08:48:03|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-06 08:48:05|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-06 08:48:07|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-06 08:48:08|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-06 08:48:10|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-06 08:48:12|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-06 08:48:13|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-06 08:48:14|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:48:15|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-06 08:48:17|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-06 08:48:19|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-06 08:48:21|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-06 08:48:22|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-06 08:48:24|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-06 08:48:26|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-06 08:48:27|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-06 08:48:30|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-06 08:48:31|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-06 08:48:33|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-06 08:48:34|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-06 08:48:36|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-06 08:48:37|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:48:38|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-06 08:48:39|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-06 08:48:41|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-06 08:48:43|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-06 08:48:45|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-06 08:48:46|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-06 08:48:48|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-06 08:48:50|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:48:50|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-06 08:48:52|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-06 08:48:54|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-06 08:48:56|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-06 08:48:57|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-06 08:48:59|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-06 08:49:02|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-06 08:49:04|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:49:05|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-06 08:49:08|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-06 08:49:11|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-06 08:49:13|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-06 08:49:15|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-06 08:49:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-06 08:49:21|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-06 08:49:23|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-06 08:49:24|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:49:25|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-06 08:49:27|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-06 08:49:29|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-06 08:49:31|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-06 08:49:34|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-06 08:49:36|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-06 08:49:39|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-06 08:49:41|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-06 08:49:43|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-06 08:49:45|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-06 08:49:47|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-06 08:49:49|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-06 08:49:51|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-06 08:49:53|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-06 08:49:55|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-06 08:49:58|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-06 08:49:59|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-06 08:50:01|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-06 08:50:04|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-06 08:50:06|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-06 08:50:09|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-06 08:50:11|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-06 08:50:13|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-06 08:50:15|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-06 08:50:17|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-06 08:50:19|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:50:20|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-06 08:50:22|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-06 08:50:25|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-06 08:50:26|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-06 08:50:28|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-06 08:50:30|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-06 08:50:32|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:50:33|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-06 08:50:35|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-06 08:50:37|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08||
2025-10-06 08:50:39|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:50:40|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|44.06||
2025-10-06 08:50:43|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88||
2025-10-06 08:50:46|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34||
2025-10-06 08:50:48|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-10-06 08:50:49|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33||
2025-10-06 08:50:51|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29||
2025-10-06 08:50:54|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34||
2025-10-06 08:50:57|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29||
2025-10-06 08:50:59|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79||
2025-10-06 08:51:02|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:51:03|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94||
2025-10-06 08:51:06|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:51:06|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38||
2025-10-06 08:51:09|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15||
2025-10-06 08:51:10|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66||
2025-10-06 08:51:13|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55||
2025-10-06 08:51:15|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-10-06 08:51:17|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35||
2025-10-06 08:51:19|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51||
2025-10-06 08:51:22|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91||
2025-10-06 08:51:25|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45||
2025-10-06 08:51:27|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46||
2025-10-06 08:51:30|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-10-06 08:51:33|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36||
2025-10-06 08:51:34|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-10-06 08:51:36|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-10-06 08:51:37|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-10-06 08:51:40|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54||
2025-10-06 08:51:42|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:51:43|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-10-06 08:51:46|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||||36.09|31.16|33.96||
2025-10-06 08:51:48|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||||79.16|71.69|86.57||
2025-10-06 08:51:50|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||||73.5|55.58|62.66||
2025-10-06 08:51:52|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26||||||||||||||||||||||
2025-10-06 08:51:54|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87||||||||||||||||||||||
2025-10-06 08:51:56|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||||344.44|316.91|336.68||
2025-10-06 08:51:59|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||||84.75|85.67|68.04||
2025-10-06 08:52:00|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||||14.84|13.87|16.69||
2025-10-06 08:52:03|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11|||||||||||||||||61.78|27.86|21.98|26.44||
2025-10-06 08:52:06|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||||46.95|42.855|49.91||
2025-10-06 08:52:09|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||||124.47|119.41|137.29||
2025-10-06 08:52:11|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||||16.3|19.25|27.71||
2025-10-06 08:52:13|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||||65.69|65.04|64.15||
2025-10-06 08:52:17|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||||140.3|120.53|134.35||
2025-10-06 08:52:19|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||||86.92|72.41|89.55||
2025-10-06 08:52:21|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|||||||||||||||||32.62|27.35|22.4|26.61||
2025-10-06 08:52:24|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||||66.1|62.23|66.71||
2025-10-06 08:52:25|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||||61.18|58.47|59.81||
2025-10-06 08:52:28|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|||||||||||||||||84.81|60.43|81.33|145.67||
2025-10-06 08:52:30|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||||99.67|90.07|95.11||
2025-10-06 08:52:33|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||||29.59|28.42|31.45||
2025-10-06 08:52:36|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||||30.33|28.07|29.49||
2025-10-06 08:52:39|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||||122.96|113.83|129.7||
2025-10-06 08:52:41|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09||||||||||||||||||||||
2025-10-06 08:52:42|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||||57.08|49.43|52.6||
2025-10-06 08:52:44|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||||76.09|76.87|67.73||
2025-10-06 08:52:47|russ2000_0192|BRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:52:48|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||||10.5|14.1|15.61||
2025-10-06 08:52:51|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||||23.06|19.26|20.01||
2025-10-06 08:52:53|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||||75.15|74.76|76.5||
2025-10-06 08:52:55|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||||32.79|24.65|29.04||
2025-10-06 08:52:57|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||||17.75|19.16|26.63||
2025-10-06 08:53:00|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||||170.56|183.15|186.645||
2025-10-06 08:53:02|russ2000_0202|FNSR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:53:03|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||||243.77|229.85|221.09||
2025-10-06 08:53:05|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38|||||||||||||||||142.51|110.8|144.39|158.66||
2025-10-06 08:53:07|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57|||||||||||||||||63.13|54.04|56.2|59.28||
2025-10-06 08:53:10|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||||31.66|29.48|35.33||
2025-10-06 08:53:12|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||||232.11|205.06|259.83||
2025-10-06 08:53:14|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||||14.52|14.03|14.47||
2025-10-06 08:53:17|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||||9.84|8.78|10.46||
2025-10-06 08:53:19|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|||||||||||||||||72.74|50.33|66.065|82.52||
2025-10-06 08:53:21|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||||65.5|67.71|54.54||
2025-10-06 08:53:23|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09||||||||||||||||||||||
2025-10-06 08:53:25|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||||47.41|56.28|47.42||
2025-10-06 08:53:27|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||||75.44|65.86|78.15||
2025-10-06 08:53:28|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||||600.8|574.84|457.95||
2025-10-06 08:53:31|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||||104.21|98.36|114.19||
2025-10-06 08:53:34|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31||||||||||||||||||||||
2025-10-06 08:53:35|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||||80.18|77.87|95.94||
2025-10-06 08:53:38|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||||9.58|6.6|4.9||
2025-10-06 08:53:41|russ2000_0226|AXE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:53:42|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||||179.82|197.845|201.57||
2025-10-06 08:53:44|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||||211.98|226.28|233.27||
2025-10-06 08:53:46|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||||3.28|1.86|2.81||
2025-10-06 08:53:47|russ2000_0232|MBFI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:53:48|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||||459.58|423.92|464.78||
2025-10-06 08:53:50|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||||611.01|661.9|835.76||
2025-10-06 08:53:52|russ2000_0235|IBKC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:53:53|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68||||||||||||||||||||||
2025-10-06 08:53:55|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19||||||||||||||||||||||
2025-10-06 08:53:57|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71|||||||||||||||||111.78|112.27|112.61|99.37||
2025-10-06 08:53:58|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||||334.85|428|479.72||
2025-10-06 08:54:01|russ2000_0240|ALEX|price_second_month|0|6.6217|7.6212|8.4958|8.6207|8.9643|9.4953|12.3376|12.5875|11.0883|12.6812|13.8369|16.1794|19.8339|17|23|24|26.375|31.75|17.625|23.25|27.625|33.25|31.125|34.5|37.75|37|35.5|30|30.75|26.5|22|27|26|26.75|25.5|27.75|24.5|22.5|23|24.25|27|23.75|24.5|25.5|24.75|25|24|21.75|24|22.75|24.25|23.5|25.625|25.5|26.5|26.75|27.125|27|27|28.25|28.75|23.5|23|19.75|22.625|24.188|22.75|20.469|23.125|26.313|26.625|25.813|23.42|26.25|24.05|24.76|27.51|22.89|24.63|24.82|27.18|29.07|31.77|33.95|31.87|30.79|42.31|45.4|44.45|52.41|50.02|48.71|45.25|43.86|44.15|49.42|53.49|51.91|51.38|44.04|51.47|44.73|25.85|18.79|24.75|28.7|30.55|32.18|32.19|33.84|35.09|41.94|48.97|42.43|37.89|46.41|51.02|29.62|29.86|35.23|35.29|35.97|37.79|41.62|37.91|40.9|38.08|40.43|41.07|33.83|37.91|33.52|37.66|40.13|44.07|44.83|40.02|43.4|29.06|21.99|21.31|23.47|20.73|22.93|23.07|22.89|21.68|18.8|11.41|12.11||||||||||||||||||18.11|17.91|19.34||
2025-10-06 08:54:04|russ2000_0241|UMBF|price_second_month|0|6.6384|6.2959|6.7425|7.3737|7.1571|6.7513|7.2655|7.4898|7.7233|8.8549|9.3712|10.4526|10.2177|9.6254|9.8712|9.2051|9.0261|9.6638|9.2051|9.2849|9.1998|9.1147|9.1572|8.7739|9.6258|10.9034|10.4776|10.0516|10.222|9.4553|8.7739|9.8812|10.9034|11.7553|12.522|13.3312|14.1405|13.033|12.9478|12.6071|12.6922|13.033|12.6071|12.0108|12.522|12.556|11.619|11.5253|11.8062|14.4302|16.4915|14.8423|15.3573|15.2546|16.2335|18.3981|17.316|19.4805|23.7501|25.9091|25|18.5227|20.1136|19.9432|19.3182|19.3182|18.6364|16.8125|18.5|18.0313|17.875|18.7813|18.63|20.835|21.065|19.91|23.78|20.055|20.0345|18.445|21|23.785|24.345|25.12|25.425|24.125|28.005|28.17|27.85|32.925|33.19|33.82|32.22|34.87|36.78|37.73|38.61|44.3|37.62|38.28|52.17|52.03|47.81|37.93|40.17|40.03|39.3|38.31|38.95|31.88|37.3|39.88|42.65|38.78|35.7|41.65|48.77|49.03|42.38|45.59|53.09|59.73|64.12|62.34|55.2|57.75|55.49|51.54|51.79|50.13|52.7|49.11|57.55|60.8|76.02|78.82|70.03|67.12|75.16|73|77.05|75.24|67.67|68.81|61.74|62.32|67.27|58.15|51.28|53.72||||||||||||||||||110.33|103.12|121.9||
2025-10-06 08:54:07|russ2000_0242|ASGN|price_second_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.125|3|2.6875|2.5625|3.375|2.8125|3.0625|3.75|3.907|4.469|5.875|7.313|8.5|10.063|9.375|7.5|7.625|9.532|11.282|11.625|14.6875|16.875|16.125|17.7813|17.75|12.8125|14.9375|14|18.6875|26|29.875|25.0625|22.3125|21.3|19.35|18.97|18.83|21.45|10.1|8.31|4.04|3.35|4.8|5.06|5.69|5.87|4.64|5.22|5.94|5.3|6.93|11.05|11.09|11.82|9.53|10.92|12.26|10.9|10.58|6.39|6.19|8.34|9.45|5.75|2.36|3.57|4.01|6.34|6.59|5.53|4.37|6.87|10.5|11.17|7.6|10.42|13.88|16.66|16.51|19.93|21.86|26.04|30.17|34.03|34.4|35.25|29.56|30.73|38.21|37.49|35.98|46.68|33.01|37.67|37.71|41.29|47.19|52.4|47.7|63.96|76.69|77|92.59|69.25|64.41|50.73|62.47|67.01|50.71|61.59|71.77||||||||||||||||||67.38|52.81|54.25||
2025-10-06 08:54:09|russ2000_0244|HZNP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.81|3.5|4.01|4.16|2.59|2.17|2.44|2.6|6.84|12.01|14.29|9.78|12.5|18.51|31.9|27.93|21.68|18.28|17.23|19.01|21.05|16.05|10.09|13.3|13.77|14.58|16.4|20.66|19.98|21.2|24.48|27.41|32.72|33.88|49.32|73.72||||||||||||||||||||||
2025-10-06 08:54:11|russ2000_0245|MINI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:54:11|russ2000_0246|AVA|price_second_month|0|10.3125|9.6875|9.6875|9.375|8.25|8.5625|9.125|9.75|11.1875|10.875|11.4375|13.625|14.3125|15.25|13.625|14.6875|12.75|14|11.5|13.375|13.25|13.0625|13.375|13.125|14.375|14.625|14.6875|14.3125|14.1875|13.9375|14.6875|14.875|14.9375|15.875|16.125|16.5|16.625|17.125|17.125|19.125|19.6875|20.25|18.375|17.25|15.75|15.25|14.125|15|15.375|15.625|17.625|18.5|18.5|18.5|18.875|18.375|18|19.5|21.375|22.875|21.625|16.938|18.313|16.375|18.0625|17.25|16.25|30.0625|22.375|18.4375|20.4375|15.75|22.03|16.27|12|14.6|13.95|12.72|9.77|10.21|14.05|15.57|17.64|18.07|16.96|17.88|17.8|18.24|17.63|19.44|17.65|19.6|22.25|24.24|26.93|23.37|23.42|19.57|21.38|18.24|21.23|22.3|17.67|14.31|15.84|19.52|20.81|20.36|19.3|20.87|21.37|22.32|24.93|25.38|25|24.7|25.41|25.4|23.71|26.19|26.71|26.27|27.25|29.6|31.31|32.46|34.45|34.1|32|31.39|34.61|37.8|40.22|40.62|40.47|39.87|42.84|51.4|51.94|47.83|52.44|51.31|52.02|40.41|41.76|46.9|47.28|47.15|39.17|36.86||||||||||||||||||39.97|38.51|36.54||
2025-10-06 08:54:14|russ2000_0247|MNRO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1851|5.2591|4.5183|4.2966|4.2225|5.6292|5.8521|4.5183|5.2592|5.6296|4.963|4.3335|4.4074|4.963|2.963|2.3704|2.4815|2.5|2.0185|2.0741|2.5185|2.463|3|2.6482|2.8889|3.8963|3.8311|3.8074|4.8148|6.5037|5.363|5.3096|6.0119|7.4667|8.8296|9.9067|10.7245|11|9.1289|10.9111|11.9156|11.9422|13.2578|13.7156|16.08|16.0578|14.3245|16.5778|16.1645|17.1778|16.7245|14.0467|11.1667|12.3533|13.82|13.6067|15.6867|17.8133|17.1867|19.9867|23.24|26.26|27.92|32.96|32.68|32.35|39.53|40.15|45.87|33.79|33.85|32.08|37.05|47.02|44.27|53.06|59.655|54.01|51.75|54.79|63.24|59.01|63.39|74.04|68.37|62.95|56.41|59.8|57.5|49.6|47.7|50.45|50.9|56.1|70.95|81.32|76.31|79.71|77.72|73.4|56.12|55.1|46.09||||||||||||||||||17.81|15.33|16.58||
2025-10-06 08:54:17|russ2000_0248|MTDR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.09|8.89|8.06|9.9|17.49|23.72|23.71|24.94|26.34|22.66|22.96|26.36|19.14|26.07|15.35|22.72|23.44|22.68|24.07|23.6|22.94|27.87|28.86|28.07|33.52|22.8|18.7|17.55|14.8|14.48|10.87|8.63|9.6||||||||||||||||||52.34|43.01|50.36||
2025-10-06 08:54:18|russ2000_0249|LXP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||10.375|9.5|9|9.25|9.125|10.5|10.75|10.125|11.5|11.625|13|12.875|12.875|13.25|14.813|14.563|14.625|14.125|11.625|13.125|11.6875|11.6875|11.1875|10.5625|10.375|11|11.375|11.25|12.9|13.65|14.1|14.91|15.34|16.29|16.58|15.19|16.5|17.47|18.46|19.74|21.24|19.1867|21.16|22.47|22.02|23.03|23|21.29|21.32|20.34|21.02|22.1|20.55|20.8|20.68|17.69|14.47|15.59|14.91|4.85|3.22|4.24|4.66|4.86|5.95|6.21|6.67|7.85|9.47|9.44|7.38|7.58|8.65|8.31|9.38|9.59|11.46|12.59|11.72|10.27|11.41|11.35|10.88|11|10.83|9.18|8.07|8.59|7.74|9.45|10.79|10.33|11.16|9.61|9.86|10.46|7.96|8.63|9.34|8.78|9.29|9.17|10.39|11.08|10.37|9.72|11.37||||||||||||||||||8.96|8.58|9.08||
2025-10-06 08:54:21|russ2000_0250|NUVA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|9.69|13.91|15.08|19.02|17.26|21.16|16.5|19.86|22.58|23.63|25.98|31.52|39.31|38.54|39.07|50.34|33.49|39.11|36.19|40.01|33.21|29.44|39.84|29.35|23.51|29.33|31|22.61|12.99|16.06|18.56|21.02|14.07|18.24|22.57|23.73|32.98|37.1|33.15|34.9|43.49|45.75|48.25|52.72|51.63|39.99|54.15|65.47|62.93|74.76|72.21|61.68|56.35|48.36|50.04|70.31|63.35|58.59|61.53|63.52|71.08|70.91|61.4|52.31||||||||||||||||||||||
2025-10-06 08:54:22|russ2000_0251|OLED|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.75|5.5|5.125|5|5.75|5.125|5.688|4.813|4|4.625|3.7188|4|3.25|14.5|13.75|23.75|9.875|8.688|16.95|13.3|7.9|8.17|10.1|5.48|11.6|6.931|10.18|8.4|13.33|14.7|10.32|8.6|9.75|7.42|9.4|13.34|11.7|12.96|14.01|11.24|12.08|13.98|15.83|15.64|16.66|18.35|14.83|14.73|7.16|6.75|8.5|10.47|11.32|10.78|13.63|21.24|25.05|42.78|46.55|49.06|40.75|41.31|29.74|40.66|23.61|32.72|29.51|35.32|36.24|34.03|25.39|33.32|27.88|35.63|53.65|38.68|48.47|45.02|64.39|59.47|57.65|84.85|113.85|124.45|189.6|129.8|97.1|121.55|88.07|118.49|150.26|205.47|194.22|174.37|146.6|179.89||||||||||||||||||153.62|143.35|138.59||
2025-10-06 08:54:24|russ2000_0252|EFII|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:54:25|russ2000_0253|RXN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.03|21.38|20.5|19.59|19.29|24.33|29.25|27.91|29.04|27.75|27.19|25.81|18.89|20.32|17.77|20.74|22.43|21.2|22.17|22.95|23.88|24.6|28.98|29.28|29.01|28.31|27.88|26.38|25.08|31.4|30.07|30.17|29.79||||||||||||||||||||||
2025-10-06 08:54:27|russ2000_0254|FIVE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66|||||||||||||||||104.96|74.925|131.18|154.7||
2025-10-06 08:54:28|russ2000_0255|MDP|price_second_month|0|8.9622|9.7188|9.8126|9.9064|10.3908|12.7188|13.625|15.0314|18.2658|15.6876|15.9064|18.75|19.5938|18.8438|16.75|18.0626|17.75|20.5626|12.8126|15.5|13.375|14.5626|15.5|15.625|17.1876|18.1876|16.25|15.375|14.875|12|11.375|13.6876|15.0626|13|12.5|13.3126|13|12.625|12.9376|14.8126|17|18.3126|19.875|22.125|21.8126|24.125|24.064|24.314|13.125|19.625|19.6875|21.9375|22.9375|21.5|25.75|24.5|25.875|30|34.875|42.9375|39.75|33.5625|38.8125|33.75|34.9375|34.6875|37.8125|28.625|30.4375|27.3125|30.6875|35.94|36.15|32.55|34.1|39.46|40.44|39.62|43.61|39.12|43.97|47.42|47.89|50.3|52.46|50.08|52.72|45.89|49.6|49.1|51|55.09|50.05|47.34|54.1|58.47|62.21|55.9|55.05|43.35|32.81|28.38|16.14|12.85|26.96|27.68|26.35|30.72|33.59|29.26|33.62|35.26|31.61|25.8|29|32.9|29.59|32.56|31.18|42.02|40.98|43.01|53.34|46.8|44.96|46.58|52.78|53.64|52.8|47.22|46.65|43.49|49.5|53.04|55.55|62.7|54.1|54.35|68.15|57.3|50.35|51.65|57.26|57.27|51.77|43.78|35.04|26.35|14.94|14||||||||||||||||||||||
2025-10-06 08:54:31|russ2000_0257|NVAX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|142.5|80|76.26|81.26|72.5|95|85|88.76|72.5|42.5|48.76|56.26|78.76|73.76|97.5|171.26|117.5|178.76|158|160.2|184.2|257.6|236|203.4|98.8|65.4|75|83.6|80.2|124|110.2|124.8|90.6|67|61.6|47.6|27.2|39.6|65.6|116|93.6|87.6|99.8|66.4|59.2|64.6|62.8|56|56.2|57.2|37|29.8|38.4|96.6|64|49|46|40.2|44.2|45.2|47|39.2|26.4|26.2|23.2|41|33.8|36|41|60.4|62.2|133|90.6|92.4|100.8|183|177.4|215.4|150.4|98|110|139.2|25.2|30.2|20.4|21.2|29.8|43.4|34|30|34.4|42.6|6.12|5.97|3.69|11.8|50.07|107.35||||||||||||||||||8.33|7.34|7.47||
2025-10-06 08:54:33|russ2000_0258|MGLN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|35.07|35.13|33.39|32.44|35.15|28.74|38.19|40.05|48.29|43.39|41.81|45.13|40.28|45.77|43.33|39.49|43.55|32.91|36.47|30.04|32.55|37.28|38.94|39.9|43.81|48.89|50.37|51.6|49.28|49.16|48.73|41.71|49.35|49.7|51.19|52.82|57.42|59.83|60.69|59.59|55.6|60.42|64.07|66.33|56|52.88|53.93|66.37|56.92|70.6|69.15|69.8|77.75|83.65|100.9|89.45|75.1|53.74|67|68.45|61.55|76.2|65.52|70.39|74.66||||||||||||||||||||||
2025-10-06 08:54:35|russ2000_0259|MOH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4667|21.0733|23.7333|20.7133|28.4|28.58|26.5133|17.5467|17.8|19.94|25.2133|24.1467|22.04|21.04|21.1667|22.6533|25.48|23.42|17.9667|20.7|15.94|14.4667|15.96|13.24|13.96|14.46|19.6|17.0867|16.9267|23.7667|27.18|18.06|20.9|35.04|26.79|24.76|27.31|32.75|38.17|34.64|33.45|36.6|43.55|43.18|51.12|62.15|69.36|72.68|62.88|62.28|48.43|56.21|53.59|49.47|66.3|60.54|74.99|71.86|87.04|138.7|127.26|137.67|131.12|133.26|137.92|150.49|186.86|189.96||||||||||||||||||301.12|305.04|180.83||
2025-10-06 08:54:36|russ2000_0260|SANM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||5.9769|7.2423|7.4534|5.2034|5.6956|7.3485|8.1585|10.125|12.7969|14.5215|15.0469|27.6563|26.25|32.7188|34.6875|43.4531|59.4375|51|59.7656|58.4063|46.3125|74.7188|78.375|112.4766|111.9375|144|175.5938|190.9688|354|228.75|178.875|162.36|108.06|128.4|60.96|69|21.24|28.8|25.8|34.32|54.06|73.14|76.14|64.2|41.52|52.98|33.06|30.6|30.42|24.84|23.16|28.2|20.22|22.2|22.26|21.42|13.74|10.62|9.9|9|14.1|3.84|1.5|4.14|6.26|8.08|16.54|15.25|9.04|10.45|15.62|10.69|7.73|8.47|11.6|7.11|8.64|9.42|10.25|13.58|16.27|15.48|16.96|20.35|23.48|24.6|22.7|21.66|19.24|22.67|20.6|26.79|26.28|32.85|39|36.6|37.45|34|27.55|28.8|30.8|27.04|31.94|26.59|28.9|31.81|26.29|26.61|28.3||||||||||||||||||81.92|84.69|117.52||
2025-10-06 08:54:39|russ2000_0261|IVR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.11|21.91|22.15|19.64|20.92|22.58|22.77|22.77|17.6|15.11|17.1|18.36|20.36|20.93|20.66|19.16|15.24|15.07|16.76|17.61|17.51|16.53|15.97|15.85|13.17|13.31|10.88|14.38|15.69|15.13|15.55|16.12|16.88|17.83|15.37|16.4|16.22|15.62|15.92|15.93|15.3|16.14|17.66|2.88|3.06||||||||||||||||||8.79|7.38|7.82||
2025-10-06 08:54:41|russ2000_0263|ENTG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.625|13.13|11.75|10.34|10.35|13.1|10.79|10.78|10.69|11.43|14.8|12.89|11.87|11.35|8.56|9.78|9.04|9.7|10.57|10.27|10.61|9.55|9.68|10.67|11.55|11.49|9.33|8.09|7.51|7.55|6.48|1.34|1|2.6|3.69|4.26|4.97|4.91|3.84|6.41|9.27|8.42|7.7|8.06|9.19|7.72|8.67|8.31|9.53|9.87|9.5|10.24|12.1|10.97|12|13.4|13.41|13.74|13.73|13.1|12|13.85|17.42|18.25|21.2|24.25|25.35|31.95|33.2|35|33.75|27.5|34.18|34.91|42.83|46.46|53.32|59.32|71.3||||||||||||||||||101.22|68.74|83.74||
2025-10-06 08:54:42|russ2000_0264|GBCI|price_second_month|0|||||0.3125|0.2484|0.3388|0.4367|0.448|0.5007|0.4705|0.6704|0.7759|0.8026|0.7648|0.7424|0.682|0.7235|0.5012|0.5012|0.5313|0.6216|0.6443|0.6631|0.7424|0.8854|1.0663|1.0857|1.0857|0.9952|0.8444|1.1159|1.146|1.2365|1.2969|1.9754|2.0568|2.1231|2.3221|2.4549|2.9558|3.2112|3.0287|3.0287|2.8501|3.0206|2.77|2.7293|3.2233|3.842|3.6653|3.6207|4.2742|4.5167|4.7593|4.808|4.9547|5.172|6.0467|8.3783|7.9411|7.5769|6.8921|6.4913|7.0744|7.2287|6.1488|4.6722|4.9455|4.9212|4.5576|5.8424|7.3387|7.2572|7.3115|7.7304|8.8436|8.7855|8.96|9.3556|10.7221|11.5243|13.5125|13.7856|14.0907|15.0293|18.4587|16.8853|15.5667|19.8533|21.9467|21.0267|19.5067|21.6533|23.7067|24.45|21.4|21.96|19.91|17.19|20.74|21.32|17.78|15.39|16.57|14.91|13.08|14.5|15.86|13.84|13.33|15.63|14.22|11.51|12.01|13.8|14.35|15.41|14.53|17.44|19.44|23.625|29.96|27.75|26.27|27.22|27.38|24.29|28.14|26.01|29.38|23.82|27.34|29.94|34.3|36.92|32.26|33.21|40.05|38.9|38.99|45.68|47.22|43.82|39.41|39.69|43.85|37.29|41.19|35.085||||||||||||||||||48.84|41.47|49.15||
2025-10-06 08:54:45|russ2000_0265|HI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|13.96|16.77|17.55|19.27|18.57|19.25|23.34|19.03|19.73|21.73|22.35|20.74|20.41|23.31|18.58|18.11|19.59|24.45|24.48|24.67|27.62|29.81|29.46|33.36|34.36|31.7|31.96|26.96|29.8|26.75|31.24|32.47|36.05|36.35|36.45|35.25|43.65|43.9|47.15|50.95|44.37|45.53|37|27.96|31.56|26.98|26.21|32.36||||||||||||||||||29.9|19.54|25.39||
2025-10-06 08:54:47|russ2000_0266|PZZA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||2.6945|2.75|3.0278|2.8334|3.1667|3.1945|3.4444|3.792|4.4444|4.764|5.7225|8.2085|7.542|8.0625|6.094|7.969|8.5315|8.3125|9.2813|10.4063|6.625|10.4844|10.8125|9.875|9.9375|8.9688|6|6.3125|5.6563|6.6406|5.9688|6.3925|6.3125|6.455|6.4775|8.48|7.56|6.785|5.9425|6.2025|6.3|6.5975|9.17|7.2725|7.1775|8.8925|8.5975|9.75|11.955|13.615|16.45|15.73|17|15.5|14.765|15.475|12.68|11.775|13.075|14.715|13.96|8.86|11.075|13.55|11.665|11.06|12.205|12.415|11.905|12.805|14.59|16.565|14.875|18.95|18.58|23.26|25.745|26.465|26.005|32.215|34.065|42.4375|50.9|43.35|39.6|52.78|61.84|68.71|67.25|57.48|58.15|63.34|74.83|88.36|78.92|80.57|74.79|58.46|57.74|51.35|46.12|47.99|43.71|48.47|49.76|63.28|57.61|77.89|98.29||||||||||||||||||45.35|45.25|48.71||
2025-10-06 08:54:49|russ2000_0268|IDCC|price_second_month|0|10.75|6.75|7.375|8.625|7.5|7.75|5.875|10|7.875|7.375|8.75|10.75|9.875|13.25|15.25|13.875|10.25|12.375|6.25|9|8.375|8|9.125|10.125|9.25|8|6.625|4.875|4.875|5.75|4.25|5.5625|8|7|6.5|10|7|5.125|7.875|7.875|6.125|6.625|6.5|5|4.5|2.625|3.063|10.75|6.563|8.813|8.5|10|9.5|8.313|7.25|6|6.625|5.875|4.313|3.938|5.5|3.313|4.75|4.875|4.625|6.063|10.125|31.938|16.0625|17.875|6.0313|8.4375|13.9|9.01|9.31|8.35|11.68|8.92|18.25|14.38|25.67|17.75|20.44|26.56|16.96|15.59|20.35|17.33|18.46|17.78|19.48|25.75|28.35|33.23|31.95|34.72|32.539|23.11|18|17.39|24.99|26.54|26.52|29.38|25.62|20.96|23.79|25.65|26.1|24.72|33.07|47.611|43.01|70.4|43.96|37.85|24.69|33.75|42.68|44.4|45.97|35.54|33.89|30.5|37.99|44.37|49.88|52.87|58.63|49.47|52.69|49.73|58.3|71.41|79.2|84.05|81|71.35|76.1|71.8|78.85|82.6|75.26|69.73|63.52|49.17|56.8|52.89|54.97|61.15||||||||||||||||||213.64|217.26|271.71||
2025-10-06 08:54:52|russ2000_0269|KNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0062|25.8102|16.0108|14.892|23.0903|20.9877|15.2006|16.956|25.8488|32.5424|35.2045|44.5602|46.7593|48.206|40.6829|56.0764|54.5525|47.2222|35.8603|31.5586|34.51|30.054|36.5355|47.6466|41.8981|46.5856|54.6682|39.83|48.6|39.81|33.58|33.36|33.87|29.2|32.74|37.59|33.07|41.06|46.02||||||||||||||||||50.44|44.32|43.9||
2025-10-06 08:54:54|russ2000_0270|EGP|price_second_month|0|23.25|22.0833|22.0833|22.8334|23.9167|23.0833|23|22.5001|25.3333|23|21|20|20.8334|20.1667|19.5001|20.8334|18.75|17.5001|14.6667|15.0833|14.75|15.9167|15|15|16|15.4167|13.9167|13.75|8.6667|7.8334|8.0833|11.1667|11.0833|9.0833|8.75|8.9167|9.6667|8.5833|11.5833|11.6667|11.6667|14.5001|13.9167|13.3333|13.3333|12.8334|11.5|12.083|12.583|13.417|14.083|15|14.75|16.083|17.417|19|19.25|20.438|21.5|20.25|20.063|16.9375|18.5625|17.5|20.3125|18.625|17.375|19.5|21.5|21.875|19.8125|22.1|21.7|22.1|23.9|24.34|24.75|25.63|24.83|25.49|27.25|27.3|31.15|33.75|31.8333|33.75|37.62|38.74|40.72|43.14|45.13|45.95|44.03|51.01|56.05|53.98|48.9|42.43|46.13|42.43|47.53|44.46|32.23|24.59|34.11|37.64|37.92|35.9|36.98|35.25|39.87|45.53|46.91|40.41|42.57|48.19|49.57|53.6|52.28|56.81|58.77|56.2|60.59|62.04|63.66|64.84|67.22|63|55.63|54|58.21|54.23|64.03|73.38|68.31|74.34|81.44|88.86|94.08|81.03|93.23|97.27|100.02|105.66|111|124.52|136.19|125.73|116.25|133.16||||||||||||||||||182.85|169.55|169.56||
2025-10-06 08:54:57|russ2000_0271|MDCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:54:58|russ2000_0272|ENV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|12.76|14.84|11.97|10.77|12.71|12.09|11.52|13.85|15.26|21.26|26.9|39.99|42.2|40.98|45.08|51.15|53.88|44.2|29.33|31.57|21.04|33.79|39.77|37.4|38.65|35.35|43.3|48.4|55.1|54.85|63.65|54.64|61.88|68.86|55.47|68.28|78.37|70.97|82.39||||||||||||||||||||||
2025-10-06 08:54:59|russ2000_0273|SCOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|30.6|21.92|23.41|22.05|9.12|7.97|10.6|14.3|16|15.03|15.04|18.47|22.11|28.04|26.68|15.95|18.22|21.99|18.4|13.84|13.43|16.25|19.8|28.53|26.84|31.86|32.34|39.43|43.55|52.24|56.26|52.21|40.56|37.58|29.6|30.21|30|23.99|25.74|29.15|29.15|22|23.38|19.11|16.65|22.76|10.26|1.84|4.11|2.995|3.04|2.68||||||||||||||||||6.04|4.6|6.66||
2025-10-06 08:55:01|russ2000_0274|NYT|price_second_month|0|6.5378|6.5848|7.226|6.1563|6.875|8.9063|8.8125|9.8438|12.25|10.9375|12.0313|15.75|18.5938|19.3438|18.25|22.875|20.8125|21.625|13|15.875|13.25|12.5625|13|13.75|16.375|15.75|13.1875|11.9375|12|9.5|9.125|11|11.5625|11.125|9.625|14.0625|15.125|13.0625|14|14.3125|14.4375|12|12.4375|14|12.75|12.25|11.875|10.75|11.313|12.5|14.75|13.625|16.438|15.625|18.688|22.25|23.032|23.625|29.688|32.719|35.25|29|31.0625|31|34.125|39.0625|38.4375|42.25|38.375|39.1875|35.3125|44.2|42.09|42.75|45.45|43.9|50.2626|47.2|48.04|46.46|47.9|44.39|45.9|45.64|46.63|40.62|41|36.66|31.37|31.93|27.5|28.22|24.16|22.52|24.14|24.73|25.11|21.98|16.5|18.63|17.42|12.99|7.54|4.13|6.6|7.61|8.44|10.94|9.28|7.18|8.99|10.4|8.02|8.18|7.28|6.59|6.65|9.19|8.11|9.67|10.57|11.15|13.96|16.42|14.86|12.38|12.69|13.99|13.9|12.16|14.08|12.57|12.09|12.94|13|14.4|17.6|18.65|18.8|24.1|22.75|23.3|26.83|32.85|31.82|29.2|32.25|37.46|39.23|43.33||||||||||||||||||48.09|57.12|59.84||
2025-10-06 08:55:04|russ2000_0275|SAFM|price_second_month|0||||||||||||||||||4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96||||||||||||||||||||||
2025-10-06 08:55:07|russ2000_0276|FELE|price_second_month|0|||||||||||||||||||||||||||1.0625|1.0625|1.1563|1.1563|1.1875|1.3906|2.0156|2.0938|2.2188|2.7188|2.875|2.8125|2.75|3.0938|2.8438|3.75|4.4063|4.5625|3.4219|3.8125|4.0625|4.219|3.8125|3.93|3.8285|4.625|4.5315|4.1095|5.094|6|6|7.6875|7.3125|8.4844|8.6641|7.8594|8.1563|7.75|7.7656|8.8125|8.9531|8.3281|8.75|8.1563|8.0156|8.9688|9.3|9.08|9.7937|11.57|11.9775|11.875|11.75|12.2575|14.0575|15.3875|15.435|14.875|15.9|19.625|20.33|19.61|19.21|21.125|21.25|22.425|26.155|24.105|25.885|24.23|23.57|20.64|19.48|16.49|20.25|21.65|14.76|11|11.89|15.755|13.77|14.26|14.58|15.835|19.455|21.25|22.25|21.455|23.535|25.005|24.46|27.115|29.78|32.535|33.81|35.935|44.5|43.59|38.3|37.96|37.56|36.48|35.19|29.29|32.61|29.85|33.38|38.25|39.05|41.9|38.2|38.55|46.3|39.15|46.25|48.9|45.25|53.21|43.83|45.85|55.47|51.69|50.72|59.36||||||||||||||||||102.15|86.39|97.86||
2025-10-06 08:55:09|russ2000_0277|IRWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.33|9.1|10.84|11.77|15.01|12.74|12.07|13.39|11.89|12.42|10.8|14.5|12.74|11.46|11.43|15.05|14.2|12.95|13.81|15.54|13.735|10.59|12.25|8.84|12.49|13.42|15.73|16.89|17.98|15.51|17.13|14.2|17.41|18.66|13.07|12.0698|10.76|9.18|12.17|11.9|9.755|10.21||||||||||||||||||1.61|0.5991|1.32||
2025-10-06 08:55:11|russ2000_0280|CMC|price_second_month|2|1.8389|1.4767|1.4767|1.3204|1.1524|1.1445|1.2227|1.2657|1.2384|1.2852|1.5665|1.9063|1.7813|1.5|1.6641|1.5704|2.0625|1.5|1.8281|2.4727|2.6603|2.2852|1.9454|2.004|1.875|1.9454|1.8868|1.8985|1.7813|1.6407|1.6875|1.9571|1.9454|1.875|2.1329|2.25|2.168|2.2383|2.5665|2.6485|3.4688|3.504|3.4688|2.9532|3.2969|3.4065|3.1095|3.3125|3.547|3.219|3.219|3.75|3.797|3.875|3.641|3.469|3.969|4.0315|3.7815|4.1719|3.4844|3.3281|3.0781|2.9453|4.125|4.0781|3.9766|3.6719|3.6719|3.4063|2.875|3.2225|3.95|3.7813|4.5475|5.6013|4.6675|4.0725|3.6375|3.865|4.5|6.17|7.11|6.55|8.6575|9.0375|14.45|12.755|14.37|15.895|23.665|27.2|22.69|26.61|27.11|33.53|30.84|31.38|28.36|31.14|29.85|11.1|11.5|14.88|16.54|14.84|13.74|14.88|14.39|13.88|16.72|16.76|14.51|12.43|14.34|14.78|12.89|13.76|16.65|14.62|15.49|18.36|19.06|19.2|17.24|17.29|13.42|16.6|15.41|14.37|13.92|17.92|16.54|15.71|20.43|18.64|18.6|19.48|24.04|21.01|22.34|19.06|17.45|17.29|17.51|19.33|20.55|15.94|20.68|21.33|||||||||||||||||48.49|44.54|51.86|58.61||
2025-10-06 08:55:14|russ2000_0282|KW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.703|0.5862|0.5079|0.3125|0.3203|0.6173|0.5312|0.5545|0.703|0.8205|0.9845|1.0156|1.2811|2.625|1.9167|1.7708|3.0625|2.2813|1.9531|2.0469|1.4844|1.2031|1.7031|1.0781|0.9297|0.915|1.075|0.9|1.5|1.4|1.2275|0.885|0.885|0.9875|1.3947|1.505|1.75|1.715|1.8475|1.8125|2.0625|2.55|3|3.5125|3.75|4.375|4.7625|5.625|6.625|8.625|9.4875|10.4375|9.775|11.5|9.875|7.5|7|9.675|9.25|9.1|9.495|11.32|9.49|9.79|10.87|11.5|11.18|10.85|13.94|13.28|14|13.05|16.01|17.21|18.35|20.21|25.5|24.54|25.92|25.99|27.53|25.87|25.09|26.24|17.35|21.32|21.76|22|21.45|19.5|19.2|19.25|17|19.75|21.55|19.07|21.36|20.84|21.11|22.64|22.07|14.59|14.18||||||||||||||||||9.71|6.37|8.8||
2025-10-06 08:55:17|russ2000_0283|HOMB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3645|4.8085|4.9958|4.6275|4.5854|4.2635|4.2045|4.859|5.625|5.85|4.5591|4.6886|4.9091|5.05|5.4364|6.175|5.44|5.175|5.7225|5.995|5.6875|5.865|6.3825|7.1275|7.8675|8.315|8.625|10.47|13.54|18.155|16.55|15.365|15.03|15.835|15.785|17|18.455|22.425|19.92|21.975|22.4|26.1|28.23|24.12|23.47|22.38|22.99|23.57|23.22|19.38|19.86|18.25|17.72|18.51|16.76|14.505|16.73||||||||||||||||||29.95|28.29|29.76||
2025-10-06 08:55:19|russ2000_0284|PTLA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:55:19|russ2000_0285|MTH|price_second_month|0|||||||||||||||||||||||6.5625|3.8438|2.5313|3.375|3.1875|1.6875|2.4375|2.8125|3.375|4.9688|6.9375|6.8438|7.4063|4.3125|4.4063|1.9688|2.0625|1.5|1.2188|1.0313|0.7031|1.0313|1.0313|0.75|0.9375|1.0313|1.125|1.5|1.125|1.3125|1.4063|1.9688|1.6875|1.625|1.7813|3|2.9531|4.8438|4|3.3125|3.625|3.1875|3.125|3.2031|2.8281|2.8281|2.7656|3.9063|6.2031|7.94|10.675|12.375|11.1725|15.6775|21.2|17.96|16.55|15.8|23.59|22.48|31.575|37.04|34.095|33.405|46.8|73.23|72.72|78.29|66.47|58.53|53.59|40.95|48.56|38.76|34.69|18.12|13.67|15.14|17.3|23.42|12.4|9.92|20.87|22.41|17.83|21.39|21.38|17.86|18.97|25.81|25|18.73|21.82|25.89|30.01|37.27|35.02|40.49|47.36|39.92|43.58|48.21|40.11|41.27|39.22|44.51|43.86|42.14|37.31|32.47|36.49|35.9|36.05|35.55|39.9|40.7|54.95|42.4|45.25|43.15|38.25|43.85|50.1|65.34|66.54|63.46|69.5|96.03||||||||||||||||||72.47|63.61|77.69||
2025-10-06 08:55:22|russ2000_0286|SBRA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.41|11.56|10.08|14.44|14.66|19.6|21.63|26.97|27.5|22.33|27.11|28.25|28.93|28.33|28.31|32.69|26.61|23.93|19.71|18.75|20.94|25.59|22.47|27.2|23.66|21.82|19.31|16.88|20.98|23.42|19.29|19.58|19.54|21.32|21.82|21.22|13.89|14.66||||||||||||||||||16.61|17.48|19.11||
2025-10-06 08:55:24|russ2000_0288|FFIN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||1.4001|1.1618|1.0985|1.024|0.9682|0.9866|1.2661|1.4196|1.6408|1.9083|1.9783|2.1527|2.2691|2.3708|2.8908|3.2727|2.9091|2.9773|2.7318|2.96|2.58|2.5|2.44|2.58|2.08|2.34|2.56|2.5|2.62|2.944|3.166|2.849|3.25|3.59|3.55|3.922|3.925|4.0769|4.645|5.2813|4.9775|5.0912|5.1113|5.4063|5.62|5.1925|5.775|6.1983|6.0967|5.825|6.475|6.9533|6.9883|6.7567|7.05|6.5|6.3117|7.6333|8.1783|8.7083|7.17|8.1383|8.3067|8.63|8.725|8.3633|7.445|8.0617|8.3667|8.81|7.4025|8.25|8.565|8.015|8.695|9.7275|11.15|13.75|14.375|16.595|15.12|14.87|14.695|15.085|13.135|15.065|15.57|17.955|13.205|16.755|18.31|21.525|22|19.125|20.025|23.725|23|26.3|30.2|32.76|32.425|28.33|30.62|34.57|28.74|30.64|30.275||||||||||||||||||37.66|35.26|37.17||
2025-10-06 08:55:26|russ2000_0290|GBX|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||19.25|16.375|13.875|13.375|10.875|10.625|14.375|12|11|11.125|9.25|12.688|17|16.25|18.25|16.1875|15.75|12|9|11.375|10.3125|8.4375|7.625|8.3125|8.875|9.06|8.9|8.75|7.8|7.16|7.4|7.15|5.96|6.95|8.31|13.94|12.64|18|16.9|22.95|24.69|27.88|29.2|28.9|27.55|35.45|40.15|27.78|37.5|28.87|22.94|33.37|26.71|19.43|22.75|20.93|8.25|5.55|8.51|10.49|8.88|8.15|16.28|13.06|18.2|23.67|27.07|20.12|18.61|22.25|17.25|16.3|17.41|19.93|22.56|22.87|26.54|36.69|52.44|64.45|62.54|51.93|57.69|45.75|38.04|25.86|29.99|32.83|31.5|43.75|43.45|45|52.2|50.15|43.85|56.65|47.45|42.41|35.53|28.91|29.29|24.09|16.98|25.73|30.01|||||||||||||||||66.26|42.42|45.5|46.03||
2025-10-06 08:55:28|russ2000_0293|SFLY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:55:29|russ2000_0296|UNF|price_second_month|2||4.375|4.625|3.8438|3.625|3.7188|4.5625|3.4688|4.0625|3.8438|4.625|6.6875|7.1563|6.3125|7|7.1563|7.25|4.9375|6.5|6|6.3438|6.25|7.375|8.2188|8.7813|9.5625|9.75|8.4375|10.75|7.25|7.625|9.75|7.5625|7.875|12.1875|10.9375|11.75|12.6875|14.375|14.0625|15.75|16.625|16.75|15|11.75|11.875|11.75|11.875|13.5|14|17.75|24|20|20.125|22.375|19|23.5|25.125|25.5|27|26.0625|27.8125|23.375|17.4375|16.6875|12.25|11.5|9.625|9.375|9.5625|12.14|15.9|16.95|17.55|22.22|27.16|24.85|19.99|20.39|16.45|25.77|26.35|25.96|29.5|29.72|26.58|38.99|37.44|44.51|35.06|34.76|31.02|31.09|36.05|41.53|42.08|37.56|37.63|40.84|46.81|44.77|32.63|26.24|37.29|38.92|42.07|50.24|48.87|43.96|46.03|55.76|51.76|54.85|52.35|60.38|60.76|62.62|69.57|81.74|91.05|98.02|102.82|105.8|96.24|97.21|111.56|116.13|113.23|110.82|105.07|105.3|108.38|116.88|122.5|127.9|139.2|142.25|157.5|165.3|160.6|187.15|149.3|138.43|158.13|196.87|200.84|203.93|168.15|186.48|170.43|||||||||||||||||214.32|178.47|171.03|168.91||
2025-10-06 08:55:32|russ2000_0297|THRM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||46.25|50|47.5|50|50|55|54.4|53.75|52.5|55|51.25|52.5|43.125|28.75|26.875|22.5|29.375|21.875|6.565|3.75|2.5|3.595|1.5|1.75|3.75|3.5|18.438|8.375|7.8125|3|2.9375|2.8|2.1|1.51|3.04|2.31|1.7|1.6|1.94|3|4.46|4.4|4.95|5.17|3.6|3.18|4.27|3.95|4.56|5.49|5.95|7.95|7.03|8.54|11.12|16.53|15.8|18.28|18.16|12.42|6.93|3.73|2.87|4.44|6.36|6.63|9.78|8.82|10.34|10.5|13.64|16.63|13.37|15.68|14.72|11.98|11.87|12.09|15.4|18.42|16.73|24.16|28.28|41.13|48.85|37.69|46.45|51.26|45.59|50.84|41.7|36.58|32.97|31.85|36.25|37.7|31.15|36|30.8|35.4|49.2|46.43|41|37.38|36.7|41.85|40.78|40.7|45.23||||||||||||||||||33.08|27.365|36.77||
2025-10-06 08:55:34|russ2000_0298|MKSI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|18.375|26.5|45.5|39|34.6875|15.6875|17.5|29.97|21.63|23.9|25.76|32.92|14.23|15.07|13.36|16.19|27.15|26.12|24.15|21.02|13.44|16.82|18.25|16.74|17.72|19.22|22.36|20.8|20.99|21.22|24.12|26.7|21.8|17.98|20.09|23.68|22.99|13.69|15.39|13.61|17.71|15.62|19.55|19.26|17.25|20.67|29.49|25.32|23.62|24.04|30.63|24.77|27.35|24.03|27.02|27.37|25.1|28.41|30.05|28.42|33.69|35.88|35.36|37.52|33.7|36.63|33.22|39.42|48.42|57.425|65.6|80.1|82.1|104.65|111.35|113.15|92.45|72.94|84.7|74.36|78.29|102.58|100.19|104.29|126.77||||||||||||||||||91.82|82.19|103.34||
2025-10-06 08:55:37|russ2000_0299|NXST|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.25|8.09|8.4|8.64|4.77|5.79|4.39|4.25|5.12|4.36|4.38|7.64|14.98|9.47|9.51|7.4|5.91|3.39|0.7|0.9|0.9|1.32|3.06|4.75|6.28|3.75|4.73|5.86|6.77|6.51|8|8.42|6.81|8.65|11.31|14.83|27.09|33.38|45.6|42.1|44.05|45.66|46.92|54.53|57.36|46.48|59.38|37.425|51.45|52.18|57.95|68.95|57.9|62.7|66.75|71.45|67.1|81.3|74.77|89.01|104.31|98.89|104.85|114.98|83.9|90.08||||||||||||||||||169.15|170.42|204.53||
2025-10-06 08:55:39|russ2000_0300|AIT|price_second_month|0|3.293|2.9415|3.3054|2.7751|2.8984|2.9415|3.0278|3.1203|3.0834|3.0216|3.367|3.9714|3.4781|2.9846|2.9723|3.4163|3.3177|3.6506|2.8614|4.2179|4.6743|4.214|4.5101|4.8371|5.7626|5.9259|5.3827|4.6173|4.6913|3.5556|3.432|3.605|4.2716|4.2716|3.6543|4.321|4|3.5062|4.3951|4.0988|4.4692|4.5926|5.5062|6.4445|6.2222|6.4198|6.568|5.6047|5.4813|6.6913|7.58|7.926|8.4813|8.5553|8.1853|9.148|10.4073|12.1854|12.5553|11.5556|10.4447|7.75|6.2222|5.6667|7.528|6.6947|7.6113|8.0553|7.75|7.5278|7.8889|8.1111|8.0445|7.9645|8.1378|8.4356|8.7778|7.0445|8|7.2845|8.5111|10.0667|10.5333|9.2445|11.8889|13.28|18.5111|18.88|20.2933|23.94|21.3|28.52|25.7|22.61|28.46|24|29.26|31.98|30.21|27.64|27.57|29.11|19.06|16.12|20.77|20.63|20.75|22.54|27.58|26.8|29.88|32.04|35.62|30.62|34.53|40.17|37.71|40.68|40.03|43.41|48.07|47.62|48.38|51.03|47.62|48.71|46.89|43.81|42.37|42.34|42.65|38.5|45.2|47.52|59.85|63.05|61.75|57|63.95|70.4|69.75|77.05|65.23|58.14|54.33|53.39|63.85|58.99|58|60.21||||||||||||||||||250.58|226.52|263.58||
2025-10-06 08:55:42|russ2000_0301|ROLL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.25|0.1875|0.065|0.125||0.03|0.01|0.015|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|||||||15.61|20.62|25.03|21.12|28.95|33.6|38.95|36.6|36.86|32.78|38.01|39.99|21.74|16.95|19.03|21.28|23.18|25.72|26.96|33.42|37.42|37.2|37.6|34.95|37.21|45.51|45.41|45.64|45.49|49.43|47.52|58.29|68.86|63.65|62.5|61.14|64.74|61.46|71.2|66.56|69.54|61.25|74.02|79.42|83.55|93.3|101.02|109.33|127.09|120.5|123.83|149.48|146.55|142.9|147.25|159.53|161.89|177|119.98|132.2||||||||||||||||||||||
2025-10-06 08:55:44|russ2000_0302|CFFN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4452|4.5832|4.0862|4.8041|6.3778|6.4607|6.9853|7.6468|8.7202|8.8969|10.2708|11.8479|11.172|12.1699|13.7651|13.2615|12.59|15.3422|16.0357|13.8623|14.3526|15.5851|16.0313|14.6309|14.9799|14.9667|14.5205|14.4189|15.0329|16.3582|17.6216|16.9855|15.7309|14.1538|15.5454|18.0148|19.1854|20.1573|15.4614|18.3461|14.9357|13.4912|15.3952|14.4586|12.8507|10.315|12.17|11.95|10.44|10.96|11.74|11.68|11.86|11.79|11.86|11.88|12.58|12|11.99|12.03|12.29|12.52|12.58|12.2|11.78|12.87|12.48|13.58|14.22|16.01|15.31|13.87|13.48|13.76|12.76|12.99|13.47|13.4|13.5|13.41|13.49|14.225|13.37|12.04|9.41||||||||||||||||||5.92|5.71|6.48||
2025-10-06 08:55:46|russ2000_0305|ABM|price_second_month|1|3.4375|3.0313|3.0782|2.7813|2.9688|2.625|3.0157|3.2344|3.3438|3.125|3.125|3.0625|3.2032|3.0469|2.6719|3.25|3.125|3.1875|2.4375|2.75|3.1094|3.5|3.4532|4.2032|4.3282|4.4844|4.1407|4.7969|4.625|4.0469|3.2344|3.7969|3.7813|4.0469|4.4532|4.6875|4.5625|4.375|5|5.125|4.3125|3.9375|4.4688|4.5625|5.0625|5.25|5.813|5.688|5.782|6.625|6.938|8.282|9.782|8.438|9.25|9.375|9.657|13.188|15.282|15.4375|13.9375|14.625|17.3125|15.25|15.3125|12.6875|10.1875|11.75|11.5625|13.5938|15.3125|15.625|18.625|12.905|15.675|18.35|17.36|14.1|15.5|13.14|15.4|14.15|17.41|17.95|19.47|20.15|19.72|19.23|19.5|20.81|19.55|19.17|17.1|18.76|22.71|26.39|25.81|19.98|20.39|22.44|22.25|21.84|19.05|16.4|18.07|21.04|20.66|21.2|20.95|21.59|26.3|25.39|23.34|19.06|20.62|24.3|19.56|18.93|19.95|22.24|24.51|26.62|28.59|28.74|26.98|25.69|28.65|31.86|32.87|27.31|28.47|32.31|36.48|39.7|40.84|43.6|41.52|41.71|37.72|33.48|29.18|32.25|32.11|36.35|40|36.32|37.71|24.36|36.3|36.66|||||||||||||||||51.18|47.36|47.21|46.12||
2025-10-06 08:55:49|russ2000_0306|MATX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.61|22.75|25.84|25.35|27.8|25.08|23.86|24.65|26.57|35.21|39.47|40.75|35.7|52.73|40.23|33.33|37.58|38.18|33.93|29.74|25.29|29.2|28.5|34.98|37.14|39.35|34.78|35.53|34.5|38.24|36.47|28.44|41.14||||||||||||||||||144.07|112.85|104.05||
2025-10-06 08:55:51|russ2000_0307|LANC|price_second_month|0|3.7043|3.9019|3.498|3.1456|2.8964|3.3003|2.9995|3.0512|3.3262|3.1284|3.4551|4.5035|4.9505|4.2458|4.435|5.81|5.1568|5.9388|4.5638|4|4.1875|4.5625|4.625|4.6875|5.0938|5.875|6.0625|5.375|5.5625|4.5|4.25|4.875|5.6875|6.4376|8.375|11.0625|10.125|11.8125|13.0782|17.0626|17.5|20.25|21.8125|22.25|23.375|24.1667|22|22.833|24.167|23.167|23.167|25.167|24.167|24.25|29|30.5|30|34.542|33.3334|44|40.125|28.875|27.5|27.5|33.375|32.9375|32.5|29.75|23.6875|23.0625|25.9375|29.5|31.04|32.5|33.44|33.45|38.84|41.19|36.19|37.98|38.69|39.5|41.98|42.39|39.95|41.28|43.68|42.61|43.94|45.75|39|40.14|38.97|44.14|42.74|42.35|43.81|40.67|38.52|37.13|32.77|34.78|30.15|38.88|46.07|50.26|47.72|57.54|54.66|45.57|52.07|57.72|60.64|60.62|70.4|65.17|67.32|72.44|75.74|73.17|82.47|73.77|86.66|90.2|89.29|88.41|93.9|91.4|89.24|94.83|116.26|101.77|121.23|134.53|135.51|131.8|123.83|116.47|133.28|118.34|126.1|156.27|180.32|156.77|143.83|145.9|158.03|144.45|153.46|177.72||||||||||||||||||||||
2025-10-06 08:55:54|russ2000_0308|PRLB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|31.85|35.25|46.41|53.5|70.92|74.85|78.59|66.84|77.34|64.9|71.08|68.6|70.36|65.81|63.7|65.8|59.46|52|54.6|63.85|71.2|95.95|108.95|123.45|150.85|128.69|113.18|100.81|89.99|98.51|94.32|133.86|134.67||||||||||||||||||39.88|36.98|49.81||
2025-10-06 08:55:55|russ2000_0309|BLMN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|17.67|22.64|22.2|26.91|26.21|21.27|16.38|22.11|25.69|22.57|18.82|17.42|16.71|19.05|19.32|18.75|17.09|19.98|16.91|21.37|23.09|21.81|18.92|19.55|21.94|18.45|16.2|23.7|21.5|11.06|12.65||||||||||||||||||9.38|7.63|7.35||
2025-10-06 08:55:57|russ2000_0310|WAGE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:55:58|russ2000_0311|HLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.625|8.5|3.125|4.672|3.657|7.219|9.063|8.735|9.532|12.266|13.157|9.813|13.313|14.2|8.675|10.575|10.71|11.86|10.105|11.555|9.08|10.09|10.42|10.1|11.91|14.38|14.4|21.53|24.285|22.7|27.25|35.71|36.29|33.83|37.72|33.47|32.6|39.38|35.34|40.33|35.22|38.56|28.74|5.27|4.12|10.54|11.51|11.88|11.1|11.12|9.1|13.5|13.19|15.78|16.97|15.99|19.56|17.83|17.99|16.67|23.39|24.38|26|22.22|23.55|22.99|26.97|27.11|15.44|16.31|6.95|5.86|3.02|7.45|7.8|9.84|8.26|5.83|6.28|6.98|5.96|7.8|9.19|7.39|7.36|7.07|7.24|8.51|6.71|2.35|3.83||||||||||||||||||8.62|6.19|6.59||
2025-10-06 08:56:00|russ2000_0312|CHSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:56:00|russ2000_0313|CATM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69|10|7.39|0.65|1.4|2.97|7.83|10.98|10.51|12.55|13.86|16.86|19.295|20.87|24.79|24.32|26.72|28.25|28.95|22.8|26.19|28.81|35.66|43.36|40.43|31.74|35.84|37.87|36.59|37.64|34.5|36.43|30.35|38.1|45.04|50.02|44.55|33.76|25.81|17.8|22.38|27.48|35.83|30.77|27.99|33.52|29.62|42.93|36.27|26.78|22.02||||||||||||||||||||||
2025-10-06 08:56:02|russ2000_0314|SJI|price_second_month|0|2.8125|2.7969|3.1719|3.0938|2.9844|2.9375|3.2813|3.4688|3.6563|3.4532|3.7188|3.9219|4.6875|5.3125|4.75|5.2657|5.1563|5.4375|4.5313|4.5938|4.3438|4.5938|4.75|4.6875|5|5.4063|5.2188|4.7813|4.75|4.4063|4.7188|4.7188|4.5|4.7813|5.0938|5.0938|5.4375|5.7813|5.8438|6.3125|6.0938|6.25|5.9063|5.5313|4.875|4.7813|4.219|5|4.9065|4.969|5.344|5.469|5.6875|5.7815|6.0315|5.5|5.594|6|6.2815|7.5|6.8285|5.6875|6.4531|6.0781|7|7.125|7.3281|7.3125|6.5156|6.75|7.3438|8|7.6|8.1625|8.425|7.6125|8.78|8.265|8.15|7.9825|9.3175|9.5875|9.85|10.525|10.4975|11.3|12.8525|13.9675|14.175|14.73|14.375|14.3|13.43|14.495|16.675|17.3|19.435|16.955|18.45|17.085|19.125|17.835|19.5|18.03|16.69|17.325|18.03|19.935|21.945|23.495|25.595|27.43|27.985|25.765|28.09|26|24.205|25.31|24.985|27.57|29.21|28.88|28.35|28.59|28.76|28.975|28.54|28.34|26.39|24.1|22.96|25.45|28.89|29.68|33|35.02|36.41|35.88|33.86|26.21|33.12|33.18|31.2|28.95|31.55|32.34|31.24|27.05|28.36|22.15||||||||||||||||||||||
2025-10-06 08:56:05|russ2000_0315|SMTC|price_second_month|1|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|||||||||||||||||61.85|34.4|45.14|71.45||
2025-10-06 08:56:08|russ2000_0316|BCPC|price_second_month|0||||||||||||||0.3687|0.6518|0.4214|0.5267|0.4872|0.2238|0.2173|0.2238|0.2107|0.237|0.2437|0.2437|0.1844|0.1383|0.2107|0.2238|0.2305|0.2173|0.2963|0.5103|0.5103|0.5597|0.5926|0.856|0.7023|0.6585|0.5048|0.439|0.4829|0.5048|0.6145|0.6804|0.7792|0.8231|0.7569|0.8067|1.2431|1.1524|1.1853|1.3004|1.1689|1.1027|1.2013|1.284|1.9098|2.4858|1.9587|2.7489|1.7533|1.3458|1.2591|1.1604|1.4076|1.7036|1.6791|2|2.2347|2.4444|2.7654|3.6542|3.9506|3.9013|4.0098|4.5432|4.7902|4.5236|3.8911|4.5156|4.5867|4.5236|4.79|5.1556|5.4498|6.0858|6.4742|8.2076|9.1556|8.172|9.5422|9.2|8.8489|11.5333|9.8733|11.76|13.6933|14.2533|13.36|16.48|18.1933|17.3533|13.8333|16.0667|16.6|21.2533|21.91|24.29|24.45|30.96|36|43.15|41.3|41.5|27.25|29.04|36.48|35.75|40.33|48.01|47.86|59.15|50.51|55.14|51.44|65|58.92|56.46|58.53|68.49|63.27|59.95|70.03|79.86|87.17|78.72|74.96|87.27|75.25|96.43|110.89|86.7|88.73|90.69|88.79|99.63|94.46|100.65|97.7||||||||||||||||||174.03|166.7|162.09||
2025-10-06 08:56:10|russ2000_0317|SNCR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99|31.99|32.3|32.11|43.78|43|44.49|44.93|39.2|38.98|25.39|35.27|41.45|49.44|27.08|13.08|16.56|11.52|9.34|6.02|6.1|6.2|8.01|6.62|8.11|4.45|5.18|2.725|4.39||||||||||||||||||8.99|6.84|6.02||
2025-10-06 08:56:12|russ2000_0318|NEOG|price_second_month|2|||||||||||||||||||||||||||1.0667|0.7556|0.6667|0.3778|0.5556|0.4222|0.3778|0.4667|0.7111|0.5333|0.6222|0.5556|0.6222|0.4222|0.4444|1.0667|1.2222|1.3778|1.2889|1.6444|1.1778|1.2222|1.2222|1.1333|1.0444|1.1333|1.3333|1.2444|1.4444|1.1778|1.4444|2.2222|2.0556|1.8222|1.2889|1.2667|1.4667|1.1333|1.2111|1.2|1.1778|1.0667|1.2|1.3889|2.2889|2.6311|2.8622|3.3956|2.4907|2.6308|2.2489|2.2844|2.672|2.8836|3.2889|3.5644|4.44|3.7531|4.1936|4.1511|4.2933|3.1844|3.6667|4.0911|5.0667|5.3933|4.3756|4.5622|5.0645|5.5778|6.4956|8.8733|8|8.3767|9.1567|9.8233|8.7233|7.5567|9.7133|10.5667|10.625|13.17|14.93|16.71|17.98|20.95|20.68|19.325|16.285|19.495|19.235|21.395|23.245|25.415|28.24|34.665|31.515|31.3313|32.745|32.925|34.575|33.405|43.6425|40.5375|39.135|35.43|41.3625|39.5175|49.53|46.7475|49.4025|60.15|59.03|68.15|82.4|60.72|60.91|60.66|71.4|65.06|67.27|62.59|76.77|72.29|||||||||||||||||11.46|5.05|4.65|6.06||
2025-10-06 08:56:14|russ2000_0319|PTCT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|15.67|31.36|21.18|32.33|44.61|71.16|54.53|35.75|31.75|10.84|8.16|7.69|12.41|13.16|12.54|20.32|15.92|25.75|31.95|42|35.52|32.94|40.35|43.22|46.17|52.82|50.3|50.01||||||||||||||||||55.26|48.52|49.33||
2025-10-06 08:56:16|russ2000_0321|WRE|price_second_month|0|5.89|5.3072|5.224|5.3696|5.5153|5.7443|6.8473|7.3677|7.8256|7.7878|8.121|9.3287|9.5577|10.9945|10.2241|11.4527|11.3902|10.3282|9.7868|11.5568|10.828|12.1606|12.119|12.5833|13.3333|13.75|13.0833|11.6667|11.6667|10.6667|11.0833|12.9167|13.6667|13.9167|15.5001|17.1667|17.5833|17.75|20|22.5|19.375|22.75|19.875|19.75|19.25|18.625|16|16.5|16|14.875|15.75|16.625|16.5|15.875|16.5|17.875|17|16.875|16.375|16.813|17.688|15.938|17.5|16.4375|17.75|16.125|15.4375|15.375|16.875|19.1875|21.1875|22|23.2|24.36|24.45|26.11|27.4|26.3|25.26|25.11|27.45|27.95|30.68|30.45|28.2836|30.33|32.93|29.2|31.1|31.02|31.29|33.42|34.95|40.62|42.87|39.97|37.59|32.75|32.04|31.92|33.69|35.35|26.47|17.15|21.86|26.96|26.1|27.86|29.38|30.64|30.68|31.24|34.53|30.94|27.21|29.62|28.14|26.86|25.92|27.69|27.82|24.36|23.74|25.15|25.83|27.78|26.87|28.34|25.05|24.6|27.51|25.87|29.63|32.5|31.06|32.71|32.31|32.86|32.32|25.28|28.68|31.56|26.96|26.49|26.61|26.49|31.07|26.85|21.93|21.94||||||||||||||||||||||
2025-10-06 08:56:18|russ2000_0322|LCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2|3|2.8755|2.25|2.3745|1.7505|2|1.875|1.5|1.3755|2.625|2.625|2|2|1.7505|1.062|1.5|1.1865|0.7917|0.5833|0.5|0.6255|0.75|0.6255|0.6|1|2.5333|2.9333|6.7|6.32|13.967|11.493|17.15|18.2|17.92|16.45|16.95|11.29|9.28|7.48|5|4.91|6.82|7.8|6.01|5.95|6.71|5.71|6.56|5|3.7|3|3.82|3.38|1.86|5.4|5.85|8.61|5.9|4.66|4.99|4.06|5.53|5.67|5.33|3.87|3.95|4.13|4.05|4.89|4.96|8.26|11.47|13.26|29.54|42.89|41.78|39.38|49.13|62.4|55.63|47.95|36.96|25.16|24.39|33.86|22.9|22|20.1|17.55|26.45|16|16.55|5.35|5.9|9.41|5.26|10.3|8.82|8.7|7.65|5.26||||||||||||||||||||||
2025-10-06 08:56:20|russ2000_0323|TREX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7266|3.4297|3.2344|4.625|4.75|2.7344|3.025|3.6275|2.5625|1.9087|2.5|3.4375|3.475|4.1063|4.1025|4.9538|4.5575|4.2675|4.7775|4.3487|5.3375|5.8688|5.6475|4.8187|3.2|2.7788|3.13|3.4213|3.3838|2.7287|3.2125|2.73|1.81|0.6763|0.9587|1.675|2.2225|1.6125|1.795|1.355|2.1463|2.37|2.2175|2.8563|2.5063|2.2287|3.2487|3.5|2.2363|2.625|3.42|3.53|3.76|4.8975|5.9125|6.9925|5.5975|8.4962|9.8675|7.9525|9.3425|10.46|12.5875|12.49|9.7025|10.455|8.745|11.1275|15.7775|17.35|17.0025|15.99|19.2775|27.8875|25.85|28.82|42.42|29.885|38.38|32.75|42.765|42.48|47.825|64|73.125||||||||||||||||||61.69|55.87|61.63||
2025-10-06 08:56:22|russ2000_0324|KMPR|price_second_month|0||||||||||||||||||||||||||||||13.7318|14.6628|17.6885|18.0376|17.5721|16.292|15.8265|16.0011|16.5247|17.9794|19.5504|20.1323|20.9469|19.3177|19.2013|18.9977|23.2743|20.3652|22.8088|22.8088|21.8778|21.6452|22.8088|22.1106|23.2743|24.7867|25.1362|25.4852|27.9291|28.8601|32.1775|32.4678|26.2418|32.9331|30.4312|32.584|33.4576|34.7376|31.5951|29.8497|28.3365|33.4576|35.8424|36.2618|34.2597|38.9|39.48|39.26|31.7|30.85|24.9|26.18|29.62|37.83|43.35|40.1|41.95|47.64|46.88|49.79|46.17|47.4|48.35|44.81|43.88|48.92|45.76|48.98|45.46|46.26|35.6|34.65|25.53|19.14|10.78|14.52|18.93|22.31|24.16|26.69|23.8|23.66|29.29|29.83|25.64|27.55|28.62|29.29|30.6|29.61|31.64|34.14|33.95|37.52|38.78|34.95|36.35|35.26|36.8|35.79|35.42|41.11|26.88|32.31|37.45|40.95|42.45|38.15|47.9|69|56.4|77.45|81.35|76.1|83.1|82.99|69.98|73.92|68.84|63.4|77.66||||||||||||||||||67.58|63.73|53.65||
2025-10-06 08:56:25|russ2000_0325|ROSE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:56:25|russ2000_0326|MEI|price_second_month|1|0.927|0.75|1.2918|1.2082|1.2082|1.5832|1.5832|1.8335|1.9166|2.2499|2.9583|2.7917|2.9583|2.0416|1.8749|2.5|2.3749|2.5416|1.5002|1.9166|2|1.7082|1.5002|1.4585|1.5832|1.5832|1.8749|1.9166|2.3333|2|2.1666|3.0834|2.7917|3.3333|3.3333|4.7082|4.8332|5.7083|6.8751|8.8333|7.6665|7.8333|9.5834|10.9166|11.3333|13.1668|11.3333|10.5011|12.9989|15.3324|14.2506|16.25|17|18.6261|20.2488|14.0014|19.875|25.7514|16.25|14.9388|15.4995|15.0011|15.6241|11.1241|22.8741|18.8753|32.1262|50.5002|38.6256|44.3123|22.9392|17.9379|8.6|7.55|8|12.45|12.77|9.18|10.97|8.1|10.75|11.78|12.23|12.9|12.97|12.79|12.85|12.11|11.87|11.52|9.97|10.89|10.51|9.51|10.83|14.77|15.65|15.05|16.44|11.69|10.45|8.94|6.74|3.58|7.02|8.67|8.68|9.9|9.74|9.08|12.97|12.08|11.61|7.43|8.29|9.28|8.51|9.71|10.03|12.88|17.01|28|34.19|30.66|38.21|36.87|36.51|47.04|27.45|31.9|31.83|29.24|34.23|34.97|41.35|45.6|41.2|42.35|40.1|39.1|40.3|36.2|23.29|28.78|28.57|33.64|39.35|26.43|31.26|28.5|||||||||||||||||11.79|6.38|9.51|7.55||
2025-10-06 08:56:28|russ2000_0327|MLHR|price_second_month|0|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83||||||||||||||||||||||
2025-10-06 08:56:30|russ2000_0328|DIN|price_second_month|0|||||||||||||||||||||||||||||||||||5.875|8.375|7.5|7.625|10.5625|9.875|13.125|11.5625|14.0625|14.875|15.125|15|12.375|13.5|11.5|12.813|12.938|13.563|14.125|12.375|12.125|12.938|14|18.344|17.063|17.938|20.25|18.813|19.875|20.438|23.875|22.5|15.5|15.438|17.625|19.625|19.938|20.49|25.5|26.9|28.3|31.2|34.1|24.77|24.05|22.55|30.6|35.24|39|37.74|36|34.7|42.37|47.08|47.61|40.16|47.8|50.9|48.02|46.69|52.61|55.61|58.15|62.87|50.74|45.78|46.89|19.86|12.73|7.35|27.73|21.08|21.31|29.34|33.77|31.92|53.42|57.21|53.76|41.9|47.08|53.38|48|52.97|63.05|69.89|72.39|66.27|84.13|83.75|79.39|83.2|99.33|108.53|97.6|95.5|84.84|91.47|84.06|77.99|83.58|59.82|45.75|39.75|45.87|75.98|63.45|83.42|89.18|99.2|94.42|70.55|82.88|81.85|45.39|59.56||||||||||||||||||25.08|24.06|23.95||
2025-10-06 08:56:33|russ2000_0329|GCO|price_second_month|1|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|||||||||||||||||42.75|21.23|19.69|28.99||
2025-10-06 08:56:35|russ2000_0330|LGND|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||41.25|35.25|55.5|51|72.75|100.5|73.128|72.378|72.75|71.25|87|76.5|90|83.625|34.5|59.625|58.875|61.125|40.125|68.625|130.5|63.9375|78|75.375|68.25|79.2|61.5|99.12|86.16|108.96|44.28|31.14|28.38|76.35|83.1|79.56|92.34|123.12|58.98|67.2|58.8|35.04|47.1|66.6|74.7|65.7|60.84|64.32|67.44|39.66|37.62|29.46|20.34|21.06|20.28|12.36|16.26|17.88|14.4|11.88|10.56|9.24|8.7|8.44|10.84|10.6|15.23|11.73|14.68|12.53|17.29|19.73|20.54|29.91|48.09|55.68|69.75|66.71|52.04|53.85|55.07|88.11|91.94|107.08|92.28|119.59|103.31|104.4|104.63|108.28|128.87|131.85|151.89|192.23|259.69|157.77|124.08|107.38|90.91|113|93.6|101.57|102||||||||||||||||||122.23|102.19|161.71||
2025-10-06 08:56:37|russ2000_0332|XON|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:56:38|russ2000_0333|EVER|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|6.17|7.64|11.34|22.39|35.21|40.62|53.92|35.5||||||||||||||||||26.88|23.05|23.25||
2025-10-06 08:56:39|russ2000_0335|CVBF|price_second_month|0||0.7036|0.7268|0.7268|0.7154|0.5393|0.5633|0.5653|0.6075|0.7889|0.7993|0.7675||1.2049|1.4604|1.8656|2.1432|2.1217|2.2068|2.7613|2.9229|2.9332|3.4455|4.3732|4.1816|5.1197|8.1065|6.0588|5.7603|4.3521|3.6693|4.6078|4.3521|3.9253|2.9868|3.5839|3.5839|3.3282|3.4133|3.7974|3.7974|4.3943|4.3943|3.9679|4.3947|5.1627|4.822|4.907|4.3534|4.3937|4.9926|4.5227|5.1632|5.4606|6.7852|6.3576|7.0834|7.8487|9.812|13.824|10.9433|9.7932|12.4802|10.113|11.9998|13.3138|12.671|9.041|9.8407|10.24|10.6404|9.9189|10.88|13.4389|9.3594|9.1648|11.2691|11.2225|12.4928|13.3254|13.6384|12.416|13.056|13.0304|13.2992|13.8688|17.3952|14.96|14.752|15.84|16.112|16.71|16.2|14.94|14.5|12.27|11.42|11.91|11.12|9.19|10.6|10.75|11.23|7.02|6.35|7.01|7.75|9.3|9.93|6.81|7.87|8.36|8.97|8.73|9.83|10.77|10.89|11.95|10.16|10.6|11.47|12.74|16.14|15.57|14.58|15.54|15.17|15.65|16.4|16.25|18.5|15.53|17.55|17.79|20.77|23.75|20.3|20.7|24.59|23|23.19|24.05|23.24|22.79|20.55|20.57|21.36|18.54|19.51|18.21||||||||||||||||||20.17|18.75|20.13||
2025-10-06 08:56:42|russ2000_0336|COHR|price_second_month|0|10.9945|8.8238|8.0742|6.9965|7.9023|12.0722|9.875|12.25|8.875|8.375|8.25|8.75|7.3125|5.9375|5.4375|6.625|6.875|7.75|5.25|6.125|5.3125|5.6875|4.4375|5.9375|7.25|8.5625|7.75|4.875|5.4375|4.5|3.875|6.25|7.625|6.5|6.5|8|6.0625|4.375|5|6|7.0625|7.75|6.625|6.25|6.75|6.6875|7.125|13.25|12.25|17.75|21|22.75|24.438|19.625|21.688|23.563|21.875|22.938|18.75|23.375|23.0625|8.9375|12.625|14.9375|16.25|18.9375|26.25|106|56.3125|80.5|29|41.875|35.5|35.4|30.5|28.38|30.05|20.29|20.9|19.58|24.22|26.2|23.94|28.44|27.09|25.43|28.89|30.35|32.83|31.84|31.59|32.46|32.93|36.26|32.31|30.06|31.02|30.09|28.77|28.44|30.27|35.87|24.89|15.3|19.52|22.36|25.42|31.79|35.3|37.15|41.31|61.75|56.1|44.21|50.8|55.48|44.14|47.09|46.25|57.76|57.4|56.13|69.04|68.15|59.98|64.47|55.36|64.24|62.24|58.3|67.92|84.6|94.62|105.18|130.5|182.58|248.15|233.32|291.96|209.16|167.05|190.6|138.16|133.08|110.03|144.96|150.86|128.71|145.21|112.66||||||||||||||||||75.19|75.63|90.47||
2025-10-06 08:56:45|russ2000_0337|BGCP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.625|34.625|23.625|17.5|24.813|22.97|11.9||8.9|11.36|9.46|15.05|11.859|13.01|22.99|22.1|19.5|17.86|10.28|11.19|9|8.57|7.55|8.5|7.99|7.56|8.42|8.8|8.36|9.19|7.41|9.7|12.29|8.95|6.46|3.72|2.25|3.05|4.36|4.41|4.01|5.89|5.15|7.42|8.77|8.05|6.64|5.82|7.1|6.08|4.59|3.48|4.21|5.63|5.57|5.69|6.84|7.01|7.49|8.87|9.08|9.3|8.77|8.7|8.69|9.06|8.71|9.83|11.28|11.53|13.09|15.79|13.22|12|12.49|10.36|6.27|4.79|5.1|5.73|4.66|2.74|2.58||||||||||||||||||||||
2025-10-06 08:56:46|russ2000_0339|VGR|price_second_month|0||||||||||||||||||||4.2433|3.6209|4.0169|4.413|4.9788|4.13|4.9222|4.4695|4.6959|4.9788|4.9222|3.1117|3.6209|3.9603|4.13|2.9419|2.4894|2.3196|1.9802|1.3578|0.8487|1.1881|1.8105|0.8487|0.8487|0.679|1.4145|1.4318|1.7487|2.2677|2.5909|4.0164|4.988|3.2399|2.8504|2.2677|2.5258|2.5909|2.4946|4.6641|5.9595|5.1818|2.7209|9.7184|9.6852|12.5675|10.0728|9.0376|6.8668|5.83|7.3858|5.9673|8.0981|13.1502|17.379|17.838|11.5681|8.4683|5.8131|4.9694|5.9816|7.417|6.2958|7.7879|8.2689|7.284|7.6688|7.8887|8.033|8.2494|9.6203|9.5155|9.3993|8.4801|8.7225|9.4662|9.6731|10.2299|12.1868|12.2616|10.2347|9.7279|10.2792|8.396|7.2559|8.5656|9.2262|8.5395|8.8588|9.6384|11.695|11.7899|10.8874|12.4152|12.0413|12.2237|12.2846|11.2355|11.513|11.4704|11.4064|11.4064|11.6054|12.223|14.5736|15.6034|17.8271|17.0417|18.0603|17.3238|18.6714|20.8226|19.1114|17.6634|18.3545|18.4429|19.6782|18.7798|18.6589|20.3991|18.1769|17.5964|14.0862|12|11.1619|8.5238|11.1238|13.44|11.62|11.43|10.07||||||||||||||||||||||
2025-10-06 08:56:48|russ2000_0340|COLB|price_second_month|0||||||||||||||||||||||||||||||||||||||4.4959|4.371|6.3693|6.9936|6.3693|5.7446|5.6199|5.1203|5.1203|4.9963|5.6226|5.9977|5.9977|6.1852|7.1217|7.9325|7.7451|7.8708|8.6833|8.9953|11.9312|13.4925|15.6794|19.1151|11.3379|14.6642|12.8371|12.3217|10.8225|12.2749|8.6674|9.0188|11.544|10.3072|12.1624|12.6984|12.5624|12.4444|10.8844|10.9048|10.9524|12.7905|12.381|17.4476|17.2952|19.9905|23.619|21.22|22.59|25.39|23.8|24.6|26.38|28.85|33.53|33.6|31.28|33.63|33.72|30.34|30.51|30.81|23.09|26.73|14|10.05|7.81|10.87|16.41|14.67|20.46|22.33|17.81|17.44|19.84|17.99|16.35|18|21.15|18.12|17.84|17.26|20|21.84|23.2|27.72|26.22|24.77|26.01|27.47|28.18|30.21|30.31|35.54|28.83|30.47|33.04|39.82|39.89|36.71|37.17|46.1|41.78|42.52|42.25|40.68|37.88|33.35|34.51|39.08|33.2|24.36|27.91||||||||||||||||||26.73|23.38|26.77||
2025-10-06 08:56:51|russ2000_0342|ONB|price_second_month|0||||||5.0071|6.1672|6.5981|7.6297|8.2693|9.5482|12.6874|15.0416|14.1753|13.5376|13.3235|13.3235|12.6853|12.0318|12.2394|11.8245|11.291|12.2394|11.2851|11.3275|11.2851|11.6098|11.2807|11.227|10.0989|10.0989|10.0989|10.4213|11.5493|12.7849|12.5698|12.7848|13.8592|13.7517|13.7517|14.9334|15.9004|16.545|15.7931|15.6855|15.6855|16.4702|15.0402|14.7714|14.7179|14.5037|14.1814|14.45|15.792|15.792|16.6954|18.106|19.741|20.87|22.15|22.7418|23.127|24.638|23.071|25.86|22.3865|24.579|19.589|23.066|21.989|22.38|19.23|21.3903|20.493|20.617|20.291|21.0612|21.308|19.5392|19.8458|21.4331|21.161|19.6825|21.2857|23.3619|23.7238|24.7429|20.68|19.83|22.41|21.9|21.25|19.18|18.71|18.78|18.24|17.85|15.88|15.98|15.52|17.48|17.43|17.18|11.67|11.99|10.64|11.64|11.36|11.48|9.22|10.31|11.2|10.8|9.81|11.22|12.08|11.59|13.2|11.74|13.5|13.36|13.14|15.55|14.03|13.53|13.09|14.2|14.09|13.61|13.8|14.75|11.16|13.16|14.16|17.05|18.35|15.8|16.35|18.25|17|17.95|20.3|18.73|17.78|15.94|16.8|18.08|15.76|13.59|13.98||||||||||||||||||23.75|20.86|22.89||
2025-10-06 08:56:53|russ2000_0343|SSB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9276|19.3029|18.7403|18.3657|20.2395|18.7403|24.5305|24.3248|22.4695|20.2019|18.9652|17.316|14.2238|13.1932|12.1619|15.2543|14.8423|16.9037|15.7905|18.5533|23.0467|24.0771|25.1429|21.4962|24.4898|25.1247|27.401|29.5876|25.8231|26.3492|31.3832|27.6952|28.6276|30|31|33.3333|31.5429|37.1429|39.6857|35.8|36.11|36.33|34.2|29.91|33.94|36.43|33.61|22.47|22.5|26.91|26.96|35.72|35.39|28.75|30.73|30.79|29.03|29.06|27.07|31.46|31.85|39.71|37.55|47.09|50.21|54.06|61.06|62.16|57|58.01|61.81|67.53|71.4|75.15|78.35|62.45|72|76.07|86.7|89.5|84.5|82.15|87.7|90.55|88.8|84.45|70.96|70.31|69.72|76|83.16|78.16|53.52|57.16||||||||||||||||||100.8|87.8|102.06||
2025-10-06 08:56:55|russ2000_0344|AXL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.75|13|14|15.375|15.125|10.625|10.3|12.7|18.45|18.4|22.99|33.66|29|22.95|25.05|23.69|31.77|39.78|40.05|35.4386|33.8|29.37|27.16|20.44|25.96|21.33|16.75|17.5|16.21|18.64|24.51|29.09|22.9|23.16|19.68|18.44|5.94|2.22|0.98|2.23|5.96|6.96|9.19|8.4|8.59|10.74|13.42|11.56|8.06|8|12.61|9.93|11.25|10.48|12.31|17.63|19.65|19.66|19.52|18.51|18.02|21.34|25.57|25.21|19.06|21.67|14.46|16.67|17.75|15.37|20.59|15.24|13.79|18.13|15.41|15.66|17.96|11.87|16.93|10.77|6.75|9.98|8.23|7.42|7.15||||||||||||||||||4.96|4.39|5.82||
2025-10-06 08:56:57|russ2000_0345|COLM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.875|7|4.125|4.4583|6|6.5|6.9375|9.3333|13.6458|13.9792|18.4583|23.2733|16.025|16.03|15.4|18.455|19.205|21.855|17.65|23.925|26.255|29.045|26.41|26.96|27.27|28.695|28.225|22.195|23.645|22.97|25.18|24.575|24.44|30.51|31.785|33.515|29.27|23.97|20.665|20.965|20.1|14.92|14.735|15.98|17.965|19.045|22.13|24.69|23.305|27.42|31.465|32.06|26.06|23.525|24.825|24.145|25.76|27.99|28.095|30.39|28.105|33.09|41.7|41.795|38.325|43.31|55.89|56.37|61.37|50.14|58.34|53.13|55.47|59.9|54.94|53.25|56.88|68.28|75.58|86.3|89.74|89.83|104.65|97.12|94.08|91.44|84.68|66.57|83.16||||||||||||||||||86.84|63.78|55.72||
2025-10-06 08:56:59|russ2000_0346|ESRT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|16.49|16.35|16.76|17.7|18.13|15.99|18.52|15.47|18.95|21.3|20.17|21.6|20.8|20.41|20.35|16.86|16.97|17.52|16.19|15.59|15.85|13.52|13.69|12.81|7.41|6.63||||||||||||||||||9.27|7.66|7.65||
2025-10-06 08:57:01|russ2000_0347|GMED|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|13.36|14.99|17.53|19.15|23.86|24.75|18.56|22.88|25.28|25.18|24.26|26.67|23.37|24.24|23.08|21.71|27.81|30.51|29.51|38.5|47.64|55.93|52.57|48.29|47.68|40.42|51.82|56.62|47.28|55.3|56.73||||||||||||||||||80.32|59.18|61.27||
2025-10-06 08:57:02|russ2000_0349|DY|price_second_month|1||||||1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|||||||||||||||||174.06|152.34|244.39|291.76||
2025-10-06 08:57:05|russ2000_0350|DF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:57:06|russ2000_0351|PODD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|25.12|16.39|17.25|13.62|4.9|8|7.6|9.5|11.85|15|14.95|14.35|12.77|17.72|21.09|17.01|18.58|19.71|18.51|20.34|21.47|21.21|30.9|33.59|36.66|45.5|37.06|34.7|46.59|31.985|27.85|28|34.7|28.3|30.02|43.35|34.91|46|41.86|57.48|71.36|77.63|94.21|90.76|81.02|85.84|107.15|153.98|186|216.44|184.58|210.04||||||||||||||||||272.27|325.03|339.88||
2025-10-06 08:57:08|russ2000_0352|PNFP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.563|3.438|3.75|3.75|3.75|4.725|5.65|5.755|6.005|6.5385|7.875|9.125|12.15|14.97|13.63|20.28|24.33|22.09|22.27|23.8|25.55|26.49|28.07|33.93|32.24|33.01|28.89|28.99|27.92|23.48|27|24.55|27.61|23.26|14.45|15.16|11.76|14.23|13.3|9.4|10.41|15.38|15.16|12.68|13.64|16.56|17.14|19.27|19.08|21.68|26.02|28.58|32.44|34.63|34.29|35.68|38.24|41.36|48.92|51.8|54.5|47.9|49.9|56.81|65.9|70.6|60.45|60.6|67.15|65.8|66.3|66.2|55.92|59.55|54.66|53.62|61.36|63.45|41.03|40.87||||||||||||||||||114.26|106.28|97.22||
2025-10-06 08:57:10|russ2000_0353|CLI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.625|16|17.75|19.25|19.75|22.625|22.375|25.125|28.25|32|29.625|37.25|39.688|37.75|36|9.0625|10.375|9.3125|9.125|8.8125|8.625|6.5|27|26.1875|26.5|26.8|27.48|28.9|29.3|31.45|34.83|33.55|30|28.9|34.37|36.8|39.9|42.56|39.96|45.26|43.74|44.2|44.09|44.05|44.17|44.9|42.88|53.15|54.64|51.68|48.29|41.76|35.69|34.49|38.64|40.42|18.97|17.08|24.71|32.03|30.69|33.54|32.98|30.85|31.75|33.94|35.36|31.15|25.48|28.6|27.24|26.7|25.28|28.38|26.5|21.6|20.36|22.25|21.75|21.14|19.22|18.81|16.9|18.73|23.5|19.9|26.24|27.76|27.05|29.15|26.61|22.89|22.13|16.89|19.77|21.84|21.66|21.01|22.72|20.37|21.39|18.98|15.21|12.63||||||||||||||||||||||
2025-10-06 08:57:12|russ2000_0356|TRMK|price_second_month|0|1.5208|1.6042|1.75|1.8542|1.9792|2.0834|2.1667|2.3959|2.5208|3.1667|3.625|3.8959|4.6667|4.8751|4.3333|4.6667|4.3333|4.5834|4.0417|3.9167|4|4.0834|3.8333|3.8751|3.6667|3.75|3.7709|3.4167|3.125|3|3.0417|3.25|3.3333|3.5|3.7084|4.5834|5.4167|5.7292|6.5834|6.6667|6.8333|7.6667|7|7.75|9|9.5|8|7.625|8.688|8.75|9.25|10.375|11.375|10.75|12.75|13.313|13.625|14.391|18.688|21.938|21.375|17.375|20.6875|21.1875|23|23.0625|23|17|19.6875|18.5|18.5625|21.8125|21.86|22.4|24.13|24.42|25.42|24.83|22.97|24.18|26.2|26.28|29.49|30.49|27.75|29.98|30.8|27.52|28.57|27.56|28.6|30.15|30.01|31.57|32.56|28.6|26.92|28.24|25.46|19.76|19.96|19.19|19.96|17.79|19.54|19.03|19.16|22.8|22.37|19.07|21.34|23.45|23.84|21.5|22.36|23.58|24.42|23.69|22.22|22.92|25.49|24.86|28.05|24.13|23.15|23.735|23.34|23.05|23.85|23.03|25.25|21.88|24.78|28.36|33.71|33.04|30.41|29.62|33.94|31.24|32.17|35.48|32.34|35.48|31.77|32.68|34.36|26.9|23.79|23.48||||||||||||||||||36.59|34.46|40.27||
2025-10-06 08:57:15|russ2000_0357|NTCT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|22.6875|13.9375|14.1875|16.5625|6.625|9.02|4.9|9.07|9.17|8.67|2.7|5.08|3.35|3.42|5.15|8.96|8.45|7.1|5.69|7.49|5.88|6.09|5.16|5.57|6.76|7.95|7.24|8.11|8.63|7.62|9.29|10.2|9.29|11.715|13.99|7.02|13.49|8.8|9.97|12.61|15.29|12.78|15.83|21.6|25.33|22.14|13.8|16.29|21.78|19.45|23.89|24.18|25.48|23.33|25.15|28.99|38.19|39.4|45.51|37.87|40.32|40.41|36.55|32.69|20.31|23.76|30.16|32.7|36.95|35.55|32.75|30.5|26.55|27.6|25.15|25.56|27.73|25.36|22.15|24.51|25.7|26.985|23.92||||||||||||||||||22.49|22.84|24.89||
2025-10-06 08:57:17|russ2000_0358|EVR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|33.4|30.33|21.24|22.91|20.97|14.28|13.09|7|12.21|17.14|22.32|32.85|31.81|29.98|24.49|30.27|33.5|35.46|25.81|24.76|27.97|24.95|25.2|26.35|40.42|39.77|43.99|52.66|56.86|55.33|50.58|51.14|51.23|49.98|52.38|54.75|46.89|51.25|51.49|66.55|79.55|69.65|75|85.4|93.05|109.95|105.65|80.88|91.74|82.07|79.76|78.5|66.62|56.1|62.94||||||||||||||||||241.8|231.49|321.55||
2025-10-06 08:57:18|russ2000_0359|FRGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.035|20.13|34.86|31.4|49.66|48.12|41.19|50.89|56.07|66.47|47.72|52.26|38.15|36.91|25.13|25.36|29|19.85|22.2|17.15|18.65|17|24.95|28.5|18.85|16.18|13.9|8.86|9.62|9.97|8.47|10.44||||||||||||||||||||||
2025-10-06 08:57:20|russ2000_0361|SIGI|price_second_month|0|3.7716|3.061|2.9204|2.7955|2.4363|2.7955|2.8346|2.9204|3.1703|3.4202|3.0454|3.1703|3.959|3.7481|3.6232|4.0449|4.0449|4.4353|3.2952|3.4983|3.9355|4.1229|4.0449|3.7092|4.0839|4.2947|4.4375|4.5625|4.25|3.8125|3.3125|4.0625|4|3.9375|4.125|4.8125|5|5.3125|5.3125|6|5.75|6.7188|7.4375|7.3125|6.125|7.0313|6.0625|7.0625|7.3125|8.5625|9.5|9.3125|7.9375|8.0625|8.4375|10.5|11.0625|12.3125|12.594|13.719|13.1875|8.8906|9.4375|9.1094|9.4375|8.9063|8.75|7.7188|9.2188|8.9688|10.0625|10.875|12.5|12.56|11.61|11.185|13.54|11.8|12.85|11.8|13.075|14.705|16.31|18.45|18.065|17.265|22.395|23.005|24.065|23.67|27.985|27.11|27.25|26.01|27.76|24.44|27.37|21.1|23.59|23.76|21.88|24.14|22.96|12.03|13.21|17.02|15.6|16.21|15.6|14.86|16.5|18.18|16.57|15.21|16.48|17.18|16.9|17.93|18.68|22.24|23.7|22.93|28.19|23.04|23.77|23.97|26.77|27.23|27.11|30.32|34.51|33.58|37.15|39.9|41.1|44.3|51.1|50.4|61.2|56.85|56.85|64.2|66.37|65.96|71.65|79.63|66.22|55.78|52.45|59.81||||||||||||||||||86.045|88.02|78.23||
2025-10-06 08:57:22|russ2000_0362|POWI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.844|5.563|2.7813|5.6563|5.6563|12.5|16.9844|21.75|25.9688|10.6875|8.5313|6.625|7.9063|8.355|11.5|11.8|7.975|11.52|8.51|10.045|10.7|12.48|16.005|18.03|15.075|13.705|10.04|10.21|10.595|12.11|10.915|10.78|12.415|8.675|9.4|12.935|12.925|14.475|13.22|16.475|13.15|16.56|15.05|8.825|10.075|10.775|15.875|17.405|17.595|16.235|13.695|19.655|20.74|17.435|16.29|16.6|19.015|20.65|17.36|15.06|20.88|21.845|25.73|26.275|29.715|24.545|29.455|25.16|27.43|24.925|19.625|25.16|22.75|24.96|29.105|33.975|31.6|32.95|35.925|40.55|33.6|36.6|36.3|29.835|35.72|33.73|44.51|45.235|43.525|55.345|55.6||||||||||||||||||60.8|49.73|45.1||
2025-10-06 08:57:24|russ2000_0363|SWC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:57:25|russ2000_0364|KFY|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|18.125|36.25|30.9375|32.5|36.5625|21.875|16|15.88|8.9|10.59|9.48|9.23|7.25|7.55|6.67|8.04|8.25|12.9|16|18.85|18.29|21.45|18.77|17.16|16.18|18.83|19.96|19.88|21.3|22.17|22.78|26.3|16.65|19.47|16.97|15.9|17.82|10.54|9.06|10.53|15.07|16.55|17.97|15.49|16.47|23.39|21.24|21.9|13.39|16.19|16.34|13.16|15.35|15.87|17.55|17.77|21.57|25.6|28.67|28.42|25.63|29.16|32.5|35.14|33.72|33.02|28.15|22.27|20.88|30.13|31.27|33.72|39.54|42.17|51.35|64.94|48.39|39.63|46.3|39.2|38.2|42.28|25.71|29.29|29.92|||||||||||||||||67.45|67.83|73.33|69.98||
2025-10-06 08:57:27|russ2000_0366|MWA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|14.28|15.27|16.21|12.36|10.01|8.06|9.54|11.45|5.3|2.78|3.73|3.73|4.98|4.97|4.17|2.37|3.44|4.14|4.1|2.48|2.16|3|3.25|3.98|5.06|5.57|7.35|7.65|8.76|9.57|8.52|9.24|9.58|9.16|9.34|8.95|9.06|8.26|10.95|12.16|13.51|12.39|11.29|11.74|12.26|11|11.74|11.74|10.42|10.82|9.3|10.46|10.89|10.95|9.18|10.93||||||||||||||||||25.76|24.53|26.36||
2025-10-06 08:57:29|russ2000_0367|FWRD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.2222|4|4.778|3.722|2.8889|3.055|2.722|3.417|3.222|2.5|2.306|2.5|3.055|4.139|6.278|6.445|6.778|4.667|3.5|6.6389|12.1667|10|13.8333|15.3333|21.25|30.5833|28|24.625|20.3333|18.66|20.2067|18.7333|21.1333|14.6067|12.8333|12.5667|16.96|20.2333|18.96|21.08|20.5667|24.22|30.9|29.52|26.7|35.28|38.45|35.48|37.42|32.14|33.3|32.62|34.01|35.04|32.37|29.35|37.05|35.29|23.12|16.64|21.32|23.08|22.66|24.46|27.37|23.76|27.52|29.63|35.1|28.41|32.1|33.67|31.73|33.62|33.25|37.72|38.77|36.83|43.2|43.26|44.86|46.29|48.96|53.5|51.87|45.02|48.09|40.72|45.49|46.08|48.38|49.55|52.13|51.97|56.9|54|59.32|64.26|65.28|64.65|55.83|62.3|70.03|59.01|49.68|58.99||||||||||||||||||22.47|16.78|30.03||
2025-10-06 08:57:31|russ2000_0369|ELLI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:57:32|russ2000_0370|CSOD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|13.99|16.045|20.67|19.82|27.47|27.9|33.42|40.32|50.4|49.97|60.86|41.94|36.75|31.77|31.965|31.77|34.07|34.32|27.06|40.01|44.16|36.48|41.77|36.6|34.97|36.61|41|49.92|56.19|54.62|58.11|54.31|51.91|61.72|41.39|38.62|34.66||||||||||||||||||||||
2025-10-06 08:57:33|russ2000_0371|CCOI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|24|18|10.4|14.2|24.4|24.4|40|8|6.4|15.8|17.6|23.01|5.06|5.29|6.87|9.2|8.11|15.5|24.13|27.15|26.1|20.61|18.74|16.63|9.56|3.51|6.62|6.8|10.06|8.39|11.21|8.76|8.72|11.83|14.36|14.28|14.73|15|18.6|17.61|20.19|21.35|25.25|28.54|31.25|35.07|37.52|36.53|34.67|34.94|36.72|31.99|27.77|33.73|34.54|39.17|35.98|38.5|41.45|38.75|45.4|45.8|42.85|50.1|54.35|48.74|48.79|57.78|60.89|61.66|73.01|77|66.66||||||||||||||||||73.07|45.71|38.23||
2025-10-06 08:57:35|russ2000_0372|BGS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|10.43|9.94|9.65|8.54|4.65|3.8|7.69|8.31|8.58|9.48|10.24|10.68|12.53|13.62|17.75|18.3|21.34|23.56|22.02|29.71|28.91|29.23|29.57|33.74|33.38|30.03|33.65|30.29|28.42|28.65|30.11|30.39|36.86|36.77|43.17|47.08|41.45|43.65|39.75|31|36.35|31.25|26.8|32|30.33|25.83|22.04|18.11|16.28|13.09|23.74|30.5||||||||||||||||||6.68|4.21|4.51||
2025-10-06 08:57:37|russ2000_0373|HALO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|1.99|1.05|1.37|1.45|1.23|0.53|0.69|9.35|10.39|8.39|8.08|5.29|5|7.3|3.62|5.5|6.67|7.46|5.98|5.77|6.75|7.02|7.12|7|6.53|6.8|8.01|11.51|8.09|5.71|5.72|5.96|7.43|7.1|14.61|15.46|8.07|10.02|8.77|14.91|17.74|19.03|17.48|7.86|9.7|9.88|12.66|12.82|12.75|12.74|18.24|19.66|18.76|18.27|16.07|17.04|15.41|16.52|19.17|19.57|24.31|28.19||||||||||||||||||59.15|56.07|73.15||
2025-10-06 08:57:39|russ2000_0374|JJSF|price_second_month|0|||||||||||||3.5608|1.75|1.7083|2.7083|2.3542|3.4167|2.3542|2.7083|2.625|3.7917|3.625|3.7083|4.6667|5.25|4.5833|2.9167|2.875|2.5833|2.9167|3.6667|4.4167|4.625|4|3.5833|3.75|5|5.1875|4.9375|7.375|9.75|8.9375|9.5625|6.25|6.4375|6.125|5.782|6.063|6.125|6.125|5.938|6.563|5.125|5.5|6.469|7.125|7.75|8.313|7.8125|9.6563|7.875|10.4375|10.5625|10.375|10.5|9.375|9.2188|7.4375|7.0625|7.4063|8.0625|11.705|11.275|11.965|18.505|18.1|19.05|16.65|14.465|15.74|17.56|18|23.63|19.765|21.49|23.555|23.605|24.68|29.98|30.37|33.95|32.35|31.67|38.28|39.69|39.33|37.55|32.38|24.65|29.05|33.69|29.74|31.57|37.52|43.7|36.1|42.71|44.43|37.75|45.75|43.97|51.52|50.61|51.88|50.17|55.07|57.1|62.9|69.22|75.9|76.92|85.92|92.88|93.67|94.71|105.05|101.19|107.8|113.96|116.68|110.79|105.5|122|121.43|133.8|130.1|127.49|151.11|134.33|141.62|145.5|156.87|155.28|160.85|193.06|185|160.82|128.63|135.95||||||||||||||||||131.44|115.17|111.57||
2025-10-06 08:57:42|russ2000_0375|STNG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.5|105.5|98.3|100.9|100.9|65.9|63|63.6|56|55.5|63|84.2|94.5|95.8|115.6|96.6|88.7|94.4|82.5|86.6|91.4|87.5|86.3|57.6|58.8|49.6|40.8|38.5|37.1|40|32.4|23|28.9|19.6|20.7|19.43|26.01|24.16|34.7|17.42|18.26|12.5||||||||||||||||||39.85|39.74|50.4||
2025-10-06 08:57:43|russ2000_0376|WTS|price_second_month|0|||||||||||||||4.9|6.8688|7.6563|7.9625|5.6|7.9188|8.225|8.4875|9.1875|9.8875|11.6375|12.8625|12.425|11.55|13.3875|13.475|11.9|15.05|16.8875|17.5|16.1|17.4125|18.2|15.575|16.45|14|13.3|14.2625|15.925|19.95|16.1|17.15|14|16.625|14.8752|17.3246|14.3496|13.2128|13.2128|13.0379|15.3124|18.1126|17.412|17.0623|17.8065|21.3534|16.5589|11.8531|13.4513|9.8998|12.0307|15.6266|13.9375|14.5|11.375|11.25|10.0625|14.7|15.9|14.8|13.26|15.85|18.65|17.55|15.78|15|17.5|18.36|20.5|23.14|24.27|25.46|30.63|33.25|34.83|33.86|28.89|35.78|34.28|31.01|41.63|37.66|37.9|35.42|29.26|27.72|28.36|28.43|22.5|16.97|20.51|30.17|30.65|29.16|32.4|30.04|32.55|39.11|34.99|28.32|38.2|39.54|33.05|36.65|40.89|46.94|47.6|51.81|60.12|61.62|55.76|63.29|60.46|54.98|53.13|54.85|55.51|51.57|57.55|64.4|68.3|63.95|62.1|61.7|74.4|75.5|76.95|82.45|73.76|80.54|81.39|91.63|96.96|93.91|83.16|95.75||||||||||||||||||214.58|242.12|276.9||
2025-10-06 08:57:46|russ2000_0377|ICON|price_second_month|0|||||||||||||||||||||||||||||450.0495|652.572|326.286|371.2905|495.054|455.6835|337.536|270|95.6475|39.3885|33.7545|35|43.75|37.5|25.625|24.375|21.25|21.25|15.63|14.38|15|35.63|26.25|18.44|26.25|25.63|22.5|51.88|48.44|56.25|68.13|70|64.38|54.06|28.44|37.5|30.63|||10.63|13.44|12.5|6.88|17.19|20|31.4|23.5|22.5|46.6|30|14.4|8.9|18.5|16.7|20.8|22|25.4|27.6|46.6|51.8|53.1|96.2|93.4|133.8|159.7|148.2|179.799|219.3|222.5|207.3|227.9|207.8|145|129.3|84.7|81|161.9|171.8|112.6|130.3|162.5|152.35|186.8|221|247|195.8|172.6|181.6|149.8|187|201.6|236.3|300.9|328.2|396.8|402.4|419.4|416.3|404.1|337.7|258.2|138.9|70.4|87|77.1|84|89.7|77.1|59.9|55.9|18.8|13.9|6.4|3.5|1.472|1.772|0.84|1.81|1.19|1.15|0.97|0.81||||||||||||||||||8.68|1.68|2||
2025-10-06 08:57:49|russ2000_0378|BURL|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|162|203.61|206.09|||||||||||||||||285.06|238.33|232.64|254.5||
2025-10-06 08:57:50|russ2000_0379|HURN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|20.59|25.05|26.29|27|30.72|37.11|41.86|63.4|66.05|64.56|69.59|54.77|48.69|61.33|51.15|46.48|46.31|19.01|24.23|23.03|22.38|19.27|21.72|28.91|28.55|30.73|34.72|37.66|31.34|32.96|32.1|35.45|44.71|49.91|59.04|66.37|67.57|63.19|69.16|77.8|63.38|72.14|54.33|50.45|58.54|63.26|52.25|43.35|41.55|31.25|41.9|40.95|40.45|47.95|54.08|55.85|49.43|61.27|67.33|67.4|46|47.58||||||||||||||||||152.46|142.83|136.96||
2025-10-06 08:57:52|russ2000_0380|ROIC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|9.35|9.42|9.05|9.45|9.65|9.83|10.43|10.15|9.62|9.41|9.83|10.44|10.96|11.15|11.58|11.98|12.12|12.59|12.43|12.7|14.15|13.1|14.66|14.57|15.71|15.92|16.46|16.93|16.5|16.26|17.38|18.51|20.22|22.38|19.96|22|19.85|19.8|19.82|17.16|17.86|19.53|17.56|17.82|17.34|17.51|17.74|15|10.455|11.06||||||||||||||||||||||
2025-10-06 08:57:53|russ2000_0381|BECN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4|15.2933|19.74|18.2133|24.92|24.54|17.04|20.53|17.5|17.9|11.33|7.03|9.38|12.03|16|11.74|12.05|13.93|16.04|15.6|17.18|20.32|14.31|15.9|21.44|20.99|18.56|18.19|23.58|25.39|28.18|31.79|38.46|42|38.3|37.165|37.7|34.73|29.13|26.25|28.32|30.98|35.91|42.17|33.07|42.93|46.65|45.36|45.44|48.78|46.24|59.36|52.91|39.79|37.36|33.01|37.26|35.7|31.88|33.69|29.7|24.38|31.19||||||||||||||||||||||
2025-10-06 08:57:55|russ2000_0382|PCH|price_second_month|0|16.91|14.2127|15.1464|12.8641|12.3972|12.8641|12.8122|15.5614|14.7314|14.2127|15.3539|16.4432|20.9041|24.3795|23.2383|30.2928|25.8319|30.5003|20.3335|25.8319|23.9645|25.8319|25.4169|27.1806|30.2928|30.8115|27.9067|32.0565|35.2725|28.3217|23.2383|26.4544|35.48|31.7452|28.5292|36.7249|36.9324|35.48|38.3847|41.0821|38.0735|35.6874|38.9035|38.5922|33.9238|36.5174|31.1228|35.7912|35.5837|32.8864|33.5088|34.1313|34.235|31.2265|36.7249|35.8949|35.5837|38.7478|40.3559|35.9468|36.3618|27.2843|31.3821|28.7886|32.6789|32.0565|33.5607|31.5377|31.434|27.9067|25.9875|26.6411|28.5334|27.388|23.1221|24.5745|28.4255|25.7448|22.3669|17.13|20.6406|24.4749|26.7656|35.1895|31.3303|35.6044|42.0946|38.3018|42.8996|44.8168|40.1193|30.243|31.2639|31.795|34.6002|37.5133|36.3348|37.3805|38.1026|34.2516|40.1193|38.7499|22.1428|22.77|26.18|29.1|29.44|33.02|34.84|33.5|31.68|38.4|36|33.56|32.16|30.82|28.66|36.06|38.95|44.01|45.43|38.56|39.85|39.64|40.16|42.68|41.55|39.93|36.28|33.02|33.42|26.44|34.18|37.87|41.075|44.25|45.75|47.8|51.6|51.15|50.5|48.3|37.1|35.99|33.65|38.48|43.43|36.74|33.99|46.04||||||||||||||||||46.43|39.34|42.03||
2025-10-06 08:57:58|russ2000_0383|MSTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.375|115|130|96.875|180.625|609.6875|1496.25|210|275|183.75|93.75|41|23.99|35|28.7|13.4|11.88|18.24|21.28|29.04|38.22|51.2|60.24|44.89|34.63|64.55|71|55.67|76.7|74.97|92.58|92.3|91.865|121.36|127.56|103.501|70.02|101.99|69.84|79.91|64.07|36.06|40.49|46.6|62.69|89.99|86|74.96|75.91|89.68|117.88|136.44|122.88|112.98|135.59|130.81|125.8|86.3|104.08|92.34|94.9|128.82|131.23|144.81|138.68|171.07|179.66|172.79|217.73|173.3|152.36|189.39|166.96|198.57|191.88|182.1|125.73|137.46|127.98|130.1|147.18|124.35|141.06|134.08|143.29|151.6|135.16|124.71|143.14||||||||||||||||||255.43|369.06|334.41||
2025-10-06 08:58:00|russ2000_0385|LTC|price_second_month|0|||||||||||||||||||||||||||||||||||||||10|11|11.875|13|12.75|13.125|14|14|12.1252|12.7504|12.875|14.25|14.8753|16.4996|16|16.2503|17.1248|17.6254|17.75|18.8747|20.4383|20.7504|20.188|16.6875|16.75|12.5|13.3125|11.125|9.6875|5.875|6.1875|4.0625|3.625|4.02|4.33|4.59|6|6.7|8.24|7.2|6.7|6.5|8.19|10.65|14.08|16.91|16.4|17.92|18.85|18.02|19.82|20.23|20.48|22.13|21.96|23.82|27.62|25.86|23.98|22.58|23.54|24.14|27.8|26.87|19.48|17.06|20.81|25.47|25.71|26.08|25.69|24.68|26.99|29.22|29.52|26.99|28.75|30.86|32.27|33.74|32.72|38.57|41.61|35.43|38.51|37.68|39.74|40.95|41.79|44.63|42.09|40.79|42.63|44.44|46.62|51.92|45.46|48.24|48.2|48.63|45.84|36.95|41.14|46.45|46.44|44.42|44.75|48.8|46.81|44.83|36.81|36.49||||||||||||||||||34.89|35.39|36.5||
2025-10-06 08:58:03|russ2000_0387|AGIO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|30.19|36.14|44.48|98.03|107.24|123.23|87.45|68.52|38.32|52.63|36.84|58.21|48.99|46.67|61.88|59.16|80.39|90.27|79.7|65.8|58.86|47.4|38.22|37.3|46.71|52.45|38.62||||||||||||||||||35.54|32.09|37.71||
2025-10-06 08:58:04|russ2000_0388|FCN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.055|3.167|3.222|3.222|5.445|6.5|7.555|2.945|1.389|1.417|1.889|2.306|2.6667|3.222|4.667|4.25|3.1111|5.213|8.489|10.493|14.498|18.033|20.2467|26.2667|27.34|28.6867|26.7333|24.19|21.35|16.18|14.79|17.84|20.17|19.04|21.99|24.85|28.1|27.65|26.16|21.26|26.97|34.49|35.5|52.66|58.64|53.06|59.41|73.24|52|43.15|51.56|47.53|46.57|42.53|39.57|34.35|36.31|37.33|37.22|36.38|40.17|40.07|31.28|26.02|28.8|34.81|37.18|33.13|44.15|37.39|31.28|37.5|39.35|37.64|39.22|40.66|37.65|33.71|41.7|44.5|43.46|40.24|34.7|33.25|41.78|47.69|61.35|75.96|66.63|70.2|81.35|108.14|106.62|112.59|119.76|117.07||||||||||||||||||165.6|164.16|168.64||
2025-10-06 08:58:07|russ2000_0389|NPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.94|3.15|4.02|8.16|10.74|9.99|19.5|19.5248|20.96|27.5|28.28|25|32.2|28.93|32.77|35.25|31.34|34.99|37.96|41.3|41.59|32.44|29.53|38.79|39.98|17.4|22.03|18.31|21.31|23.74|27.23|29.26|27.31|35.57|43.2|43.65|38.85|32.58|37.96|37.57|37.64|37.57|46.68|50.89|57.15|55.87|72.06|70.05|67.57|65.31|65.77|62.52|47.44|49.74|43.14|49.23|55.04|60.73|65.28|67.26|69.75|83.96|75.62|76.29|75.42|69.73|71.91|58.34|64.59|67.01|60.66|46.46|57.13||||||||||||||||||182.08|185.14|218.77||
2025-10-06 08:58:09|russ2000_0390|PSB|price_second_month|0|||||||||||||||||||||||||||||||||11.5|10.75|11.625|13.125|13.5|14.625|12.25|13|14.375|16.625|16.125|15.875|16.25|16.875|16|16.5|16.375|16.875|17.375|17.875|18.25|20.125|20.125|20.125|19.75|20.375|22.5|21.5|23.875|20.125|23.25|23.125|24.875|22.5|21.75|21.875|23.875|26.5|26.8|27.25|26.3|28.27|30|33.43|35|35|30.21|31.4|34|38|39|45.5|38.7663|39.75|44.85|41.5|41.04|45.5|47.1|53.19|53.15|61.12|71.25|71.86|67.15|56.5|53.95|48.55|57.5|53.83|47.66|34.4|44.87|52.93|47.54|49|53.91|56.27|51.82|63.04|57.49|54.67|52.7|62.42|65.89|68.17|64.49|73.99|76.31|72.67|78.32|84.02|84.19|81.54|81.39|83.18|73.1|72.96|88.42|91.81|98.73|110.78|111.73|116.21|126.28|135.11|132.56|110.86|122.56|130.43|141.02|147.17|160.92|179.61|176.59|148.55|133.64|126.2||||||||||||||||||||||
2025-10-06 08:58:11|russ2000_0391|MSA|price_second_month|0|8|7.6667|7.5|7|7|8.8333|9.5|10.0833|11.5|11.1667|12.8333|14.1667|12|11.5001|10.8333|13|12.8333|12.4999|9.1665|10.9166|12.6667|14.5001|14.3333|15|17.1666|18.5834|18.0832|17.3333|19.1666|17.375|16|19.5|17.8334|15.75|14.9167|15.0833|14.8749|14.3333|13.2502|14.6667|15.875|13.7501|14.0835|14.6667|13.1771|15.4166|14.334|14.832|15.582|17.6666|14.625|15.084|15.999|16.293|16.791|19.416|20.25|21|22.167|20.6666|24|24.603|21.666|21.582|20.832|21.3333|21.168|7.0555|7.75|6.8333|7.9375|8.1333|9.75|11.1|12.2333|12.4333|14.9733|12.9|11.0333|11.95|13.09|18.0866|22.3766|23.42|29.87|39.53|47.4|46.51|45.81|39.4|38.81|39.85|41.21|35.45|36.11|40.65|43|47.92|49.01|40.11|41.24|36.33|24.45|18.25|23.42|26.73|24.74|25.39|27.36|22.8|28.82|36.13|37.58|30.9|35.22|36.86|41.08|34.87|38.68|46.85|49.92|48.13|49.82|51.45|54.66|55.36|54.93|50.58|44.7|45.48|46.9|43.67|50.37|58.25|62.16|72.25|81.1|72.86|86|80.63|93|101.09|108.99|103.39|99.38|105.63|123.93|121.67|118.94|125.95||||||||||||||||||163.7|162.97|170.6||
2025-10-06 08:58:13|russ2000_0392|SCS|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.938|23|17|16.375|18.6875|19.0625|12.75|11.3125|11.5625|17.125|16.4375|14.95|12.44|13.18|12.69|15.56|16.7|12.39|9|10.75|9.75|11.94|11.23|14.14|12.85|13.95|13.21|13.01|13.51|14.29|13.57|16.85|18.71|15.49|16.16|19.59|19.64|18.76|17.42|14.08|11.28|9.95|8.54|4.33|4.09|7.25|6.03|6.92|8.01|7.67|8.2|10.68|11.42|10.45|7.82|8.6|9.29|7.87|10.01|13.44|12.58|15.47|16.47|14.97|16.79|15.53|17.62|16.89|18.7|17.39|19.86|12.35|15.33|14.62|13.4|16.1|16.35|13.75|14.55|15.6|14.3|13.8|16.64|16.73|16.55|16.77|17.51|19.25|10.95|11.52|12.06|||||||||||||||||11.48|9.92|10.33|17.21||
2025-10-06 08:58:16|russ2000_0393|NKTR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||4.25|4.625|4.875|3.813|6.063|6|6.25|8.75|7.5|7.438|9.875|10.125|11.25|15.5|14.938|16.5|10.875|16.1875|13.75|13.25|16.4688|15.4375|50.625|36.4063|50.5|38.5|27.875|28.04|14.53|16.28|12.89|7.33|6.55|9.13|5.05|11.2|11.47|13.31|19.05|21.49|12.74|18.685|17.34|18.29|17.08|16.87|20.91|19.99|17.52|16.5|11.86|11.34|8.26|6.67|6.95|4.46|3.97|4.75|4.49|6.75|8.29|8.71|12.39|12.23|12.79|12.67|9.59|9.68|5.725|5|7.17|6.7|8.58|6.52|9.265|9.47|12.18|12.56|12.83|11.731|14.26|16.67|13.07|11.5|11.05|15.66|11.17|15.44|17.85|12.285|13.08|19.88|21.03|53.99|86.56|80.27|66.49|40.39|40.54|31.32|17.57|20.29|20.81|21.7|19.34||||||||||||||||||12.5999|10.8674|29.86||
2025-10-06 08:58:18|russ2000_0394|TTEK|price_second_month|0||||||||||||||||||||||||||||||||||||2.3154|2.047|2.3488|2.6844|3.0199|3.0199|2.4328|3.4078|3.8274|4.0894|4.876|4.784|4.981|5.898|6.799|7.782|6.718|8.233|7.936|7.629|5.53|8.192|9.523|10.47|11.392|11.264|10.688|13.44|12.2|13.6|12.85|9.1|20.05|17.6|21.7|27.95|13.85|23.072|19.184|20.24|17.95|14.47|9.08|12.4|13.16|16.95|19.12|25.5|21.3|16.96|17.77|15.24|16.58|12.05|15.77|15.6|17.81|17.6|16.6|17.45|17.83|22.06|19.6|20.72|18.87|26.44|28.58|20.04|22.4|25.67|29.54|26.34|20.92|22.665|18.15|23.11|23.5|24.33|19.91|22.39|24.56|24.99|25.94|25.76|28.86|27.57|22.78|28.59|28.88|26.61|25.5|27.18|25.43|26.16|25.98|27.79|27.53|30.6|35.3|42.85|40.25|45.95|42.6|50|48.95|54.95|69.8|60.96|60.02|67.52|81.12|88.29|80.87|78.9|92.31||||||||||||||||||29.19|34.94|36.42||
2025-10-06 08:58:20|russ2000_0395|MASI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|31.85|33.53|38.84|26.94|26.12|23.06|25.06|27.06|25.73|21.64|24.54|31.77|30.19|29.46|24.67|17.84|21.8|19.2|22.24|20.78|20.08|21.97|25.24|28.65|28.03|24.8|21.88|26.19|27.37|35.45|43.58|41.93|36.47|49.57|58.99|61.78|90.36|85.83|83.25|87.84|87.53|98.49|118.28|102.97|129.62|138.97|153.25|153.35|163.33|235.12|218.89||||||||||||||||||188.77|162.5|139.71||
2025-10-06 08:58:22|russ2000_0396|APOG|price_second_month|2|4.6094|4.3907|3.8438|3.3282|3.2813|3.3282|3.8907|3.1875|3.8438|3.75|5.3438|6.8438|6.3282|4.125|4.875|4.5625|5.3125|4.5|5.1875|6.3125|6.5625|5.5|6.625|7.5625|9.125|8.25|7.25|7.1875|9.0625|8.125|7.375|7.8125|6.75|6.25|5.9375|5.375|4.5|5.625|5.625|6.125|6.4375|6.875|7.75|6.5625|7.25|8.75|8|8.625|8.657|7.5|8.75|13.125|16.25|19.25|18.875|15|21.375|23.875|11.813|14.5|12.9688|10.5|10.3125|12.25|9.875|6.3125|4.5625|3.5625|4.25|5.25|6.875|8.49|14.77|13.96|14.7|13.75|11.83|11.83|9.28|10.34|10.24|10.54|11.73|11.14|10.52|12.81|13.37|12.88|15.81|16.38|18.46|16.23|14.37|16.09|19.03|24.08|25.76|23.53|17.45|22.31|17.28|9.86|10.25|13.4|14.58|13.24|13.76|13.74|11.26|10.5|12.79|14.28|11.45|10.92|13.75|15.355|16.19|20.37|24.45|25.48|26.76|31.28|33.8|31.77|32.45|43.9|43.26|52.62|55.18|49.53|39.78|41.44|46.75|40.75|57.08|54.5|52.09|47.73|45.51|41.11|50.76|36.1|34.07|40.3|40.56|37.54|31.82|20.44|21.59|27.14|||||||||||||||||51.02|39.67|41.99|44.43||
2025-10-06 08:58:25|russ2000_0397|AWR|price_second_month|0|2.5625|2.5417|2.6458|2.6875|2.3958|2.5417|2.9375|2.9792|3.9792|3.875|3.7292|4.1875|4.6458|5.5833|4.9583|4.7084|4.5417|4.625|4.2084|4.7916|4.7916|4.5833|4.5|4.375|4.2916|4.5833|4.6667|4.75|4.7916|4.75|4.6667|5.125|5.25|5.4583|5.75|5.8333|5.7084|6.5417|6.625|7.0833|7.7916|7.9167|7.625|5.7917|6.125|5.9167|5.2915|5.7915|6.1665|6|6.2915|6.3333|7.4165|7.3333|7.7915|7.5|7.75|7.2915|7.521|8.4375|7.271|7.8333|9.4167|9.3958|8.8958|11.75|12.6458|8.9375|9.9375|8.6875|11.2292|10.2|10.1333|12.6167|11.83|11.65|12.6633|12|11.95|11.74|12.75|12.51|12.135|12.3|11.7|12.425|13.005|13.6|13.99|16.015|15.3|17.245|18.45|19.215|18.7|18.955|18.015|19.53|20.825|16.275|16.875|19.755|17.515|16.775|15.675|16.51|16.54|16.08|17.185|16.665|18.29|16.77|17.29|17.75|17.64|18.43|18.395|21.79|22.75|26.48|26.565|26.3|29.18|30.03|30.28|32.3|34.89|40.13|38.43|37.75|41.83|42.41|39.06|38.98|42.4|44.72|45.79|49.3|57.69|53.12|56.28|60.43|67.08|71.13|72.94|92.53|85.29|76.59|82.01|76.08||||||||||||||||||76.54|78.87|74.53||
2025-10-06 08:58:28|russ2000_0398|RWT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.875|21|25.5|27.25|37.5|47.75|57.125|38.375|25.313|19.5|23.438|14.25|14.4375|14.125|16.625|14.0625|11.625|12.0625|13.5625|15.8125|16.875|19.18|23.75|23.24|24.94|25.92|29.5|29.84|27.18|30.77|36.56|43.2|53.02|60.75|49.86|59.06|58.23|56.94|51.73|50.31|43.14|41.46|45.96|48.64|57.21|54|53.59|37.33|30.53|33.42|33.75|18.75|13.05|13.5|15.92|16.03|14.37|14.25|15.19|13.81|13.83|16.38|15.55|12.56|10.33|11.57|12.11|14.33|16.72|20.26|19.16|17.79|18.58|20.1|19.49|19.37|19.55|19.12|16.11|14.59|13.78|11.89|14.25|14.8|15.22|16.37|16.92|16.68|15.02|14.65|16.36|16.98|16.69|15.3|15.93|16.6|16.18|17.08|5.35|6.93||||||||||||||||||6.68|5.45|6.12||
2025-10-06 08:58:30|russ2000_0399|CHDN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167|7.25|7.4167|7.3333|7.4167|7.6667|7.4167|6.4583|5.8333|6.9167|6.9167|6.5833|6|6.1667|5.75|5.5833|7.6667|6.771|10.25|9.8333|10|11.4167|10.9167|8.6667|7.5833|7.3958|7.4375|7.875|9.4375|9.125|10.1433|10.7467|9.5633|14.1467|11.6667|12.4167|12.9067|11.34|12.35|12.0167|12.1833|12.58|12.6267|11.76|15.4833|14.8867|14.3533|13.0967|12.6267|13.3567|13.8467|13.4733|13.3267|14.62|17.1433|16.62|17.4933|15.1767|14.2467|14.8067|11.6867|10.0067|12.9767|12.59|11.5333|11.86|11.1767|11.4567|13.1967|13.9167|14.56|14.5933|16.18|17.4|20|19.0767|21.07|21.9933|27.98|27|29.95|31|28.7233|31.39|32.0967|36.6133|41.56|44.29|48.9833|45.2067|41.8367|49.7933|51.0333|50.1|55.8833|65.1333|78.3333|86.0667|99.8|94.2|92.5867|93.8|98.58|123.26|130.01|125.64|132.67|174.76||||||||||||||||||118.5|95.47|103.73||
2025-10-06 08:58:32|russ2000_0400|IART|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.8467|11.2986|4.0675|5.1974|3.8415|2.7117|3.4465|2.9376|4.3504|2.8811|2.0337|2.0337|2.2597|2.3162|3.0506|2.8388|6.8074|3.1777|6.6097|6.4967|5.9318|8.5869|12.207|12.2341|12.6996|8.6276|6.9871|7.9361|8.7632|12.7539|12.207|14.191|14.3311|14.4758|13.4996|15.3616|16.7626|15.104|15.6282|16.514|18.0054|17.3727|17.3818|18.715|19.0042|23.1938|21.9509|18.7331|18.7286|18.9907|21.9148|14.2317|11.8003|11.7325|15.2712|14.7966|17.9874|17.8066|15.7141|19.6008|22.665|23.1802|18.0235|14.521|14.2814|16.0485|17.7795|17.5173|18.3959|17.1242|18.367|20.9928|21.2594|20.3149|22.5927|22.2537|27.1212|30.3571|29.99|31.355|30.68|37.355|43.21|40.4|42.74|50.35|50.99|48.62|52.73|64.54|59.47|53.63|55.09|46.6|60.02|60.99|52.1|52.11|47.79||||||||||||||||||23.21|12.66|15.13||
2025-10-06 08:58:34|russ2000_0401|CTLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.79|27.97|31.12|30.79|28.15|24.56|28.12|25.07|24.11|28.7|35.51|39.37|39.41|41.75|40|41.55|39.65|43.58|44.96|52.83|52.67|54.72|76.49|88.35||||||||||||||||||||||
2025-10-06 08:58:35|russ2000_0402|PEI|price_second_month|0|11.2644|10.3335|10.8017|11.988|12.55|12.3002|12.987|15.6718|16.8894|15.6797|15.992|17.1789|18.7406|22.7386|22.1764|23.3321|25.4873|23.75|21|23.375|22|21.625|21|21.625|21.625|24.375|25|25.625|21.5|17.75|15.625|18.875|20.875|19.875|18|19.375|21.125|20.75|21.375|27.125|26.125|24|24.5|24.75|24.625|23.125|18.25|21.25|21.875|21.125|19.5|20.75|19.75|20.625|22.875|22.875|22|25.813|23.938|24.75|23.563|21.625|20|19.0625|20.75|19.9375|17.0625|16.5625|17.4375|17.4375|19|21.45|22.95|21.94|22.75|23.1|25.9|26.25|25.31|25.9|28.22|31|34.5|36.45|33.3|38.26|40.75|40.6|44|43.15|36.93|40.4|37.3|42.32|39.5|43.16|47.53|37.83|34.53|24.73|26.85|19.85|4.5|3.05|5.58|6.63|7.39|10.05|13.79|10.46|13.43|14.44|17.16|10.31|9.33|13.42|12.68|15.72|16.66|18.05|19.89|18.55|17.99|18.76|17.95|20.16|23.37|22.78|22.32|19.84|21.56|19.16|21.1|25.09|19.17|16.5|10.7|10.03|11.09|10.44|11.01|10.2|8.19|6.15|6.41|5.14|5.76|2.36|1.13|1.1||||||||||||||||||||||
2025-10-06 08:58:38|russ2000_0403|EE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:58:39|russ2000_0404|OSIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.9375|9.7969|6.75|8|4.9375|4.125|4.3125|11.5|6.125|8.25|5|4.4375|3.65|3.5|18.57|21.54|20.72|17.65|17.3|17.48|15.01|14.42|17.83|19.5|20.81|18.9|21.72|16.94|14.9|16.02|18.75|20.47|19.33|19.19|19.25|26.07|27|26.11|23.97|22.35|25.9|24.59|13.16|17.1|18.42|19.48|20.35|27.79|26.01|28.1|35.62|39.5|38.28|38.88|42.8|59|64.98|73.24|62.11|57|59.12|69.01|75.25|60.35|57.97|67.36|70.84|71.78|71.53|70.59|94.52|58.54|50.53|68.24|76.66|75.42|77.6|83.18|88.96|63.14|67.91|78.51|72.89|88.23|102.99|105.01|97.85|81.27|75.22|76.71||||||||||||||||||206.21|219.11|230.05||
2025-10-06 08:58:41|russ2000_0405|MATW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.875|3.75|4.125|5.032|4.813|6.188|7|7.563|7.157|7.125|8.563|9.688|10.657|10.5|12.422|12.3125|15|14.3125|14.5|13.5625|11.0625|12|12.5|14.5|14.4375|15.5625|17.51|22.05|24.1|24.19|25|24.25|22.8|22.781|24.03|26.57|28.47|31.16|31.65|35.35|36.87|34.78|36.99|40|39.29|37.14|34.76|35.6|40.05|40.01|44.21|43.14|44.14|44.86|47.61|50.23|40.83|34.74|28.55|34.84|34.64|33.52|32.38|31.48|32.48|37.15|39.09|33.41|33.17|31.02|30.12|29.93|30.25|33|38.35|36.9|42.18|41.03|41|46.15|46.07|48.37|49.65|50.78|59.81|47.37|54.87|61.51|72.75|65.85|63.75|60.25|56.65|51.25|55|51.9|42.13|39.77|34.03|29.31|38.35|29.56|20.7|21.9||||||||||||||||||24.92|21.45|24.57||
2025-10-06 08:58:44|russ2000_0406|PSMT|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.625|16.625|14.5625|22.75|20.5|37.25|36|39|40|37.5|37.25|34|39.43|38.21|35.19|37.39|39.5|28.75|26.34|17.75|15.92|11.811|7.61|6.4|6.29|7.41|7.75|7.52|6.75|8.15|7.99|8.36|9.4|10.52|17.07|15.69|17.34|25.64|28.12|28.82|27.76|22.65|13.27|15.85|17.48|15.19|19.25|20.22|24.87|26.2|29.5|40.4|40.05|60.09|72.1|66.65|77.71|72.02|78.71|75.89|86.29|91.03|102.86|94.18|92.42|82.22|87.68|88.95|81.01|100.12|83.52|73.89|85.01|79.39|85.9|85.15|86.05|84.55|83.8|85.2|90.5|79.35|68.27|66.29|60.72|62.37|74.29|63.59|63.54|67.16|73.87|||||||||||||||||90.97|101.49|107.5|123.22||
2025-10-06 08:58:46|russ2000_0408|SSD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|2.625|2.469|2.625|2.938|3.782|3.563|4.563|4.75|5.5|6.375|6.563|9.219|8.594|10.282|9.969|7.2813|9.375|8.8594|11.0938|12.875|10.4219|10.5938|11.9063|11.75|11.8438|12.4625|11.8|14.9625|12.975|13.5|15.75|15.35|16.925|16.9|17.8|23.8|24.6|23.605|27.4|28.25|33.6|34.53|28.74|37.23|40.98|39.09|34.69|26.35|30.97|33.22|33.32|33|26.61|23.96|26.38|27.8|26|15.56|20.84|25.7|24.86|24.58|29.22|22.04|25.87|28.93|28.02|28.43|33.1|29.82|27.79|25.43|32.71|29.1|29.27|31.27|36.3|35.35|33.26|32.32|33.2|36.2|33.92|34.91|37.13|33.94|39.57|43.88|47.14|43.16|40.18|43.78|59.97|55.32|63.31|76.77|58.5|59.93|60.84|64.2|81.2|79.43|80.06|98.34||||||||||||||||||164.4|155.7|191.12||
2025-10-06 08:58:48|russ2000_0409|ATU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:58:49|russ2000_0412|AYR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:58:50|russ2000_0413|BCC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.18|23.4|25.06|30.32|26.02|29.98|35.69|35.61|35.65|30.21|30.85|16.52|22.9|24.81|22.45|25.95|26.9|29.35|38.4|40.3|47.75|43.8|26.58|29.48|23.11|29.46|39.72|36.86|34.39|47.32||||||||||||||||||103.66|86.88|87||
2025-10-06 08:58:51|russ2000_0414|HTH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.8|12.75|12.34|12.1|12.06|8.27|9.29|10.4|10.05|11.26|12.02|11.63|11.45|10.93|10.25|10.5|10.13|9.75|10.66|11.89|12.03|11.96|12.1|11.32|9.75|9.84|9.54|9.85|7.81|8.05|8.49|10.5|10.74|14.12|13.13|16.05|15.88|23.54|23.68|20.7|20.55|20.38|19.44|21.6|18.87|21.08|15.93|20.44|22.29|27.8|27.98|25.61|23.89|23.16|24.31|23.6|20.64|19.18|18.93|20.18|23.75|23.64|20.83|18.16|19.96||||||||||||||||||31.99|29.82|35.08||
2025-10-06 08:58:53|russ2000_0415|BFAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.37|36.26|35.42|39.46|39.06|40.56|44.7|50.7|54.74|59.97|66.94|63.08|64.79|68.06|69.8|69.11|76.98|79.17|88.68|95.57|101.37|119.24|121.68|123.1|136.24|164.79|151.47|164.25|117.58|128.71||||||||||||||||||129.66|129.2|118.04||
2025-10-06 08:58:55|russ2000_0417|MGEE|price_second_month|0|5.7567|5.9033|6.3067|6.0133|5.8667|5.83|6.5267|6.7834|7.7733|7.59|8.1034|8.91|10.45|11.88|11.2567|10.34|9.46|10.0467|9.0933|9.3867|9.3134|9.2033|8.9467|8.8733|10.78|10.4133|10.12|9.9733|9.5333|9.3867|9.7534|10.78|11|11.5133|12.6867|13.2|13.09|14.19|13.64|14.52|15.07|15.51|14.96|13.64|14.19|14.96|14.3002|14.2448|13.64|14.52|14.5748|17.985|16.0875|15.18|13.9425|14.19|13.2|13.365|13.4475|14.7675|14.025|15.18|15.2625|13.2825|14.025|13.035|12.7875|11.4675|12.3338|13.1175|14.2725|14.9738|15.642|15.8466|17.5494|17.5428|17.952|17.919|17.7606|17.655|20.6903|20.856|21.1266|20.526|20.0244|21.1068|22.6182|23.6346|23.76|24.5454|23.0802|22.1232|20.4204|22.1826|22.6776|22.0506|22.3872|21.7404|23.1462|20.8296|22.671|22.374|23.364|19.8528|20.4798|23.3838|22.6644|21.9053|23.3112|24.6312|27.2514|27.0402|27.4824|27.819|29.5284|28.9476|29.7858|32.6304|33.363|35.4288|35.2242|34.3926|36.927|38.58|37.54|40.23|44.01|43.09|38.73|38.46|43.47|48.54|50.71|54.94|59.2|63.95|65.1|63.6|66|52.5|59.65|65.45|66.09|63.92|66.24|75.85|77.52|71.34|67.89|64.99||||||||||||||||||91.78|90.32|85.15||
2025-10-06 08:58:58|russ2000_0419|RMBS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|13.875|11.61|9.227|16.0938|21.7188|17.0938|18.4219|21.0313|19.0781|35.7813|42.25|81.6875|56.75|46.375|11.32|5.77|9.41|5.84|6.85|5.47|9.22|15.07|17.49|17.49|30|33.6|19.45|13.66|23.11|17.98|15.34|11.26|16.5501|28.25|25.84|11.21|22.19|22.18|18.84|13.8|18.4|18.36|20.31|14.92|9.1|6.65|12.63|18.66|17.97|22.24|24.89|19.05|20.13|21.85|13.93|11.61|7.6|7.08|4.49|4.31|4.74|5.49|7.84|8.57|8.65|9.32|11.97|11.86|11.66|12.09|14.4|13.06|11.49|12.27|12.07|13.92|13.55|12.56|12.13|12.95|15.41|12.71|13.42|11.98|8.33|10.15|10.94|12.54|13.18|13.98|15.5|14.46||||||||||||||||||55.89|53.47|73.77||
2025-10-06 08:59:00|russ2000_0421|HMN|price_second_month|0||||||||||||||||||||||||||||||||||||10.5625|9.375|11.6875|13.25|14.125|12.25|14.5|11.5625|11.9375|13.5|13.4375|10|12|11.5|14.188|14.5|16.438|15.938|17.188|18.875|21.438|24.125|27.313|27.938|35.5|33|27.875|28.1875|23.4375|25.875|30.125|21.9375|15.5|17|15.25|16.5|16.62|21.16|20.2|19.32|22.54|20.35|16.03|15.97|13.77|15.15|15.08|13.51|15.14|16.93|16.97|19|18.76|18.2|19.58|18.94|18.65|16.75|18.36|20.22|20.24|22.32|19.34|19.56|17.38|16.29|14.9|8.52|7.69|9.03|12.25|12.02|13.44|15.37|16.4|16.33|16.95|16.32|13.32|12.21|17.33|17.11|17.57|19.12|20.46|24.3|26.36|30.72|28.61|29.21|29.8|31.3|32.23|34.42|33.22|34.93|30.81|34.06|36.55|40.15|41.9|38.25|35.15|46.7|41.15|44.2|46.3|40.28|39.19|40.51|43.87|43.41|38.93|36.52|39.06||||||||||||||||||42.33|43.43|45.98||
2025-10-06 08:59:03|russ2000_0423|ITRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||18|19.25|19.5|20|24.75|28.875|25|28.25|43.75|34|34.5|19.5|17.125|26.875|24|18|21.125|15.438|9.375|6.6875|7|8.3125|6.75|6.3125|7.5|4.6875|6|3.9375|7.5938|11.45|20.03|28.25|25.15|29.02|13.51|25.3|14.99|21.73|20.58|19.19|19.12|20.64|18.67|21.65|26.65|41.11|46.27|46.75|59.46|59.8|55.98|47.99|64.62|67.65|84.9|77.55|95.33|97.58|103.58|47.38|44.66|58.34|54.79|60.79|66.95|66.66|54|56.77|56.71|51.25|39.82|35.43|44.46|35.83|43.36|43.8|42.07|42|37.46|42.35|35|38.45|42.22|40.4|36.48|35.89|30|35.95|39.84|44.05|47.63|64.2|64.7|67.65|72.6|64.45|70|57.1|66.4|54.16|53.01|56.65|69.45|80.08|75.84|64.42|59.57||||||||||||||||||108.89|115.6|122.94||
2025-10-06 08:59:05|russ2000_0424|EXPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|14.89|17.85|21.12|18.62|21.64|23.99|18.5|15.57|14.93|18.07|18.9|19.8|24.78|18.12|14.04|14.59|14.91|13.61|16.56|16.9|17.83|17|14.54|11.9|13.48|11.24|8.02|6.48|9.22|7.22|9.16|10.66|6.24|5.21|3.44|1.86|3.92|3.9|1.95|1.13||||||||||||||||||||||
2025-10-06 08:59:07|russ2000_0426|PLXS|price_second_month|0|||||||||||||2.125|1.5834|1.1667|1.1667|1|1.0417|0.6667|0.7084|0.6667|0.75|0.7917|1.0209|1.2292|1.1667|1.4792|0.9584|0.9584|0.9584|0.8333|0.9584|1.2084|1.375|2.4167|4.125|4.5625|4.8125|3.9375|4.1875|2.9375|3.5|4.25|4.1875|3.5|2.9532|2.375|3.063|3|4.563|4.25|3.438|3.375|3.313|4.5|7.188|9.438|14.469|13.313|10.9375|10.75|8|15|16.3438|15.2813|14.875|19.6875|28.2344|41.75|77.375|40.5|30.875|30.19|34.82|30.15|21.51|22.61|14.62|15.21|9.85|12|16.51|17.94|19.13|14.69|11.79|13.75|10.6|13.77|17.08|21.5|33.56|39.33|19.82|24.15|16.4|22.01|23.77|29.76|24.77|28.23|28.03|16.68|12.85|18.26|25.18|27.16|34.49|34.05|23.0125|27.135|31.43|37.28|26.58|27.15|34.7|28|29.89|23.15|24.36|29.18|32.74|40.37|41.15|41.76|41.19|39.01|40.25|45.48|38.07|37.2|36.39|43.92|46.15|51.1|56.07|51.98|52.08|62.51|60.32|58.15|63.29|61.04|61.76|49.53|57.21|75.9|66.35|64.22|76.07||||||||||||||||||132.92|131.26|137.01||
2025-10-06 08:59:09|russ2000_0427|MRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:59:10|russ2000_0429|CBU|price_second_month|0||||||||||||8.125|4.75|5.1875|4.5|4.6875|4.3125|4.3125|3.5938|4.25|3.8125|3.8125|3.7813|3.75|3.875|4.3125|4.125|3.75|3.0625|2.6875|2.25|2.625|3|3.25|3.3125|4|4.5|4.8125|5|6.125|6.5313|7.25|7.375|7.625|7.25|7.75|7.5|6.563|6.25|8.75|8.375|7.875|8.125|8.688|9.875|10.875|11.875|14.032|14.5|17.157|16.969|12.5|14.5625|13.0938|11.75|12.3125|13.1875|10.7813|11.375|11.0313|11.075|14.28|14.235|13.975|12.75|14.44|15.55|15.375|16.005|16.345|19.255|21.9|24.35|23.175|22.02|25.55|27.7|23.46|23.3|23.63|24.06|21.67|19.39|21.87|24.04|21.39|20.56|20.11|20.17|22.1|24.13|22.6|23.06|17.11|15.5|17.83|18.56|22.41|22.85|22.58|24.08|25.16|25.08|25.03|26.42|27.32|26.61|28.04|26.88|28.87|29.36|33.24|38.86|36.43|35.51|35.34|36.99|35.52|35.31|35.66|43.13|37.03|41.24|47.45|56.7|59.41|53.76|51.46|55.38|53.31|59.88|66.13|65.66|64.79|61.81|60.99|67.85|60.81|59.42|60.17||||||||||||||||||63.29|56.24|59.89||
2025-10-06 08:59:13|russ2000_0430|ROG|price_second_month|0|7.5313|7.75|8.8438|7.0625|6.4375|6.9375|5.6563|7.4375|7.0938|5.1875|4.9688|5.5|5.4375|4.9375|4.5313|6.375|6|6.0938|5.125|6.0313|7.375|6.375|5.2813|5.4063|6.125|5.4063|6.5|5.75|5.8438|4.625|4.0625|4.7188|5.4063|5.1875|3.9688|4.2188|3.875|3.1875|3.6875|3.3125|4.0938|6.2813|6.7813|6.8125|7.7188|8.5625|10.5|12.313|13.563|14.25|12.125|10.563|12.188|12.5|13.75|13.5|16.5|18.938|20.407|19.25|19.313|12.875|13.563|12.938|14.25|16.063|20.157|29.344|30.938|34.875|36.375|35.55|26.2|29.45|31.98|31|30.65|27.5|24.35|28.78|33.02|31.51|43.9|52|61.45|46.39|47.45|45.66|41.39|39.07|38.3|49.04|56.96|58.02|69.48|48.41|40.24|41.19|44.06|31.68|39.19|40.01|28.2|18.25|17.06|26.1|28.16|27.45|28.56|26.8|32.99|47.16|46.93|49.87|39.7|37.09|40.31|39.79|44.43|47.71|46.27|55.47|62.81|64.7|62.26|60.18|70.82|78.28|72.25|55.66|55.43|53.42|66.47|55.91|74.32|82.51|106.21|118.55|161.1|137.32|113.96|138.07|128.66|155.25|137.99|132.42|130.02|116|108.26|113.31||||||||||||||||||79.94|66.57|78.46||
2025-10-06 08:59:16|russ2000_0431|LZB|price_second_month|1|3.2291|3.4792|3.8542|2.7083|2.5416|2.5833|2.8542|3.4792|3.6875|3.8333|4.4584|5.4167|5.875|5.7291|5.25|6.5|7|7.375|5.3333|5.0834|4.9584|5.125|6.3333|6.0416|7.0416|6.625|5.9167|6.625|6.125|4.4167|5.5416|6.8333|8.2083|6.7501|7.9584|8.6667|7.9584|7.7501|8.625|9.5|9.6667|10.0834|12.5|11.2083|8.8333|9.2917|10.625|9.292|8.792|9.958|10.292|10.375|10.042|10.042|9.833|11.417|12|12.3333|14.375|16.646|18.833|19.625|17.8125|19|23|19.0625|16.8125|15.375|14.3125|14.5625|15.75|17.8|18.5|15.79|21.82|27.45|25.22|23.2|23.98|17.28|22.38|22.2|20.98|21.76|17.9703|15.18|15.37|13.93|14.57|13.19|13.56|17|14|13.96|11.87|12.38|11.46|7.38|7.93|8.34|7.65|9.32|2.17|1.25|4.72|8.65|9.53|12.54|7.43|8.44|9.02|9.55|9.87|7.41|11.9|14.96|12.29|14.63|14.15|18.87|20.27|22.71|31|27.1|23.17|19.79|26.84|28.11|26.34|26.56|24.42|26.74|27.82|24.56|31.05|27|32.5|26.9|31.2|29.95|30.6|31.6|27.71|32.99|30.66|33.59|31.48|20.55|27.06|31.63|||||||||||||||||43.57|39.09|37.17|34.32||
2025-10-06 08:59:18|russ2000_0432|ACOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.375|0.3125|0.1563|||0.065|0.39|0.15|0.01|0.28|0.3|0.2|0.2|0.32|0.23|0.15|0.075|||0.05|0.26|||||3.56|3.1|17.55|24.17|24.12|19.07|17.92|22.06|19.59|27.75|18.15|21.46|23.7|22.97|24.28|30.8|36.11|28.87|26.4175|20.86|32.85|25.21|22.09|25.08|22.5|23.23|24.92|30.72|33|33.76|34.92|35.48|32.85|31.63|36.45|37.19|30.71|28.96|37.43|33.95|28.45|25.62|20.65|25.3|14.1|22.9|20.1|25.3|25.3|28.9|19.87|13.1|9.61|3.14|1.75|1.57|0.7688|0.6058||||||||||||||||||||||
2025-10-06 08:59:20|russ2000_0433|IBOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|5.0018|5.6745|6.2836|7.5655|9.0745|10.2182|12.2018|12.7364|10.9326|10.3428|8.9606|9.5802|10.59|11.3199|9.2942|10.1879|9.3836|10.3703|10.2028|11.8412|14.7456|13.9264|15.9074|17.1883|19.0557|18.5018|18.0503|20.4567|23.3891|26.496|31.4822|30.5571|25.0255|28.7636|27.3818|26.3345|27.2727|27.1|26.2909|25.8727|25.3636|27.8545|28.5|26.82|24.35|21.05|21.85|24.45|25.01|23.38|12.5|10.99|14.75|16.92|21.17|19.61|16.29|18.23|19.31|16.11|15.65|15.54|18.98|18.62|18.4|17.88|20.01|22.16|24|25.93|22.54|24.67|25.9|26.75|24.94|26.09|27.52|30.47|22.71|27.53|29.76|38.8|38.05|34.3|35.85|39.3|38.65|43.45|47|38.14|40.13|37.73|35.17|42.42|40.38|30.78|31.73||||||||||||||||||67|62.63|71.54||
2025-10-06 08:59:22|russ2000_0434|TAL|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0583|2.2917|2.1317|1.685|1.8|1.94|1.26|1.5|1.4183|1.6133|1.96|3.2667|3.9183|3.8883|4.9083|5.2867|5.1683|6.0017|5.5217|6.2283|7.25|9.4767|10.66|12.865|13.4983|19.4117|24.8667|32.37|32.57|35.43|35.89|25.98|30.6|38.67|32.16|42.04|49.96|51.84|78.69|70.31|||||||||||||||||12.23|8.75|10.94|11.17||
2025-10-06 08:59:24|russ2000_0438|ATRO|price_second_month|0|1.3274|0.992|1.1877|1.1598|1.006|1.006|1.0396|1.3972|1.4039|1.0373|1.0373|1.0641|1.2519|1.1304|1.0659|1.1589|0.9157|0.578|0.641|0.5494|0.475|0.4865|0.3512|0.397|0.2748|0.1985|0.1374|0.1145|0.1374|0.1832|0.1794|0.1794|0.229|0.3665|0.2596|0.4123|0.2901|0.2519|0.3359|0.2901|0.3054|0.2901|0.3817|0.3054|0.2901|0.2901|0.2443|0.29|0.3587|0.3818|0.3894|0.5955|0.794|0.8551|0.5878|0.7634|0.7787|0.9161|1.0994|1.1619|1.571|1.2764|1.512|1.53|1.296|1.368|1.386|1.323|1.2285|1.512|1.8018|2.2771|2.5661|2.2177|2.6446|1.8463|1.7972|1.4373|1.2623|1.2093|1.9965|2.6947|3.025|3.019|3.0795|3.025|2.9948|3.9567|4.8703|5.675|6.3223|8.0369|8.4398|9.6498|10.4666|10.8293|16.9698|19.0093|31.8777|11.9489|10.5452|14.6956|4.9005|4.9368|5.7476|5.2817|4.7674|5.3059|10.2488|8.948|12.445|13.0439|16.2202|18.0473|21.5745|20.2253|15.4397|16.9402|12.1606|16.6679|21.7137|28.1509|39.5388|50.586|41.482|47.4405|37.0662|52.5974|52.8469|39.0624|29.2552|24.0529|29.1115|33.8828|32.1043|29.1391|26.6087|22.8609|36.0783|33.5217|30.6087|37.8348|32.46|35.97|40.67|27.51|29.15|20.27|9.13|9.04||||||||||||||||||20.01|31.22|36.37||
2025-10-06 08:59:26|russ2000_0439|CKH|price_second_month|0||||||||||||||||||||||||||||||||||||||||4.4301|7.8178|7.4455|7.0733|6.9244|6.1053|6.2542|6.4776|5.5841|6.9614|6.9989|6.8499|9.9768|14.2954|13.5507|18.8373|13.8116|15.4122|16.1194|16.5849|16.6595|17.4225|10.4796|14.2209|11.7267|14.7793|15.468|15.4494|14.4443|19.0977|20.3542|18.7627|21.3761|21.309|20.7685|17.418|19.4283|21.7558|17.6012|18.584|16.6854|17.418|17.5654|17.0383|19.6785|17.8871|19.2854|24.7935|28.1217|25.9372|31.9412|30.0873|32.5979|36.4085|38.879|42.0686|43.2435|41.3181|39.2229|40.4604|42.8817|39.7501|39.3793|29.5423|26.7636|34.1347|34.0096|34.2196|34.1213|32.6024|35.1443|48.6936|42.3367|44.5256|39.6429|38.7628|44.1727|38.5126|38.4233|40.4738|40.0057|44.2147|47.8364|53.577|50.9342|46.1091|46.9843|40.9615|41.7503|40.3742|37.144|32.6932|27.8624|33.0329|33.8448|35.6931|39.643|35.2439|37.1054|46.273|41.51|52.23|51.45|41.54|44.66|41.61|46.97|42.34|37.3|26.8|31.61||||||||||||||||||||||
2025-10-06 08:59:28|russ2000_0440|RCII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.884|5.7|6.55|6.775|10.8|7.05|7.3|5.55|7.7|8.9|9|10|10.65|9.05|9.65|10.15|10.325|8.875|7.325|6|8.05|13.175|9.925|17.65|17.904|10.8|12.14|17.136|22.7|21.856|19.872|19.98|26.516|31.98|32.49|32.54|29.56|30.1|25.49|25.95|23.66|20.2|19.55|23.34|23.78|27.1|27.36|28.32|27.1|19.22|14.16|17.15|20.98|22.66|16.41|17.52|19.53|19.73|17.69|22.24|24.19|20.08|27.83|33.06|32.46|28.18|35.95|35.46|33.67|35.28|34.76|36.28|36.58|37.51|34.06|25.14|27.96|27.86|34.5|27.6|30.25|26.89|17.16|12.77|13.17|12.22|11.55|8.67|11.41|12.1|11.24|7.52|9.49|14.74|14.68|18.61|23.86|25.53|26.03|21.29|25.46|30.7||||||||||||||||||||||
2025-10-06 08:59:30|russ2000_0441|EVTC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|22.07|24.26|23.65|22.99|22.26|20.28|22.23|17.51|16.79|11.85|15.31|16.99|18|16.85|16.45|18.55|13.9|16.2|22.2|24.1|27.33|29.35|28.81|34.4|33.2|31.43|28.72|35.48||||||||||||||||||37.34|36.23|35.68||
2025-10-06 08:59:32|russ2000_0443|TRS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9578|8.8425|6.1579|5.6082|6.0225|1.1232|0.9081|2.2465|3.8477|3.9273|4.8435|7.6237|10.2685|15.1597|17.0636|16.6892|15.4146|15.1199|19.6447|16.028|17.223|18.864|23.8588|25.9938|28.4235|29.236|27.0294|27.9057|25.2768|25.2768|23.8668|23.3808|18.24|20.86|15.2|16.98|19.62|21|22.05|21.95|24|26.05|25.9|28.75|30.9|28.55|31.28|29.21|29.38|30.31|25.35|23|25.08||||||||||||||||||20.49|26.37|38.67||
2025-10-06 08:59:34|russ2000_0445|FCFS|price_second_month|0||||||||||||||||||||||||||||||||||1.3125|1.3959|1.8542|2.6667|1.7917|2.2917|2|1.625|1.2917|1.1667|1.2292|1.5208|1.2917|1.292|1.334|1.042|1.042|1.25|1.834|2|1.667|1.75|2.167|2|2.292|2.709|2.542|3.709|3.5|3.792|3.8333|3.3333|3.4583|2.4583|2.3333|1.4375|0.8958|0.9375|1.3958|2.4567|2.8133|2.49|2.7333|3.4667|2.6|3.3667|3.1667|4.057|6.7|8.8367|11.3067|10.3|9.62|13.02|12.085|8.7|12|14.5|17.42|21.46|20.83|20.43|22.48|24.93|21.42|17|9.35|15.39|18.53|15.42|13.66|15.11|18.79|19.1|21.22|21.03|23.86|28.79|32.74|41.75|46.72|36.3|42.26|37.46|44.62|48.31|52.91|53.81|55.27|63.58|52.83|52.52|57.76|57.78|48.14|46.59|41.27|38.89|42.17|43.69|51.72|45.9|44.35|53.65|58.7|67.4|73.7|90.75|81.3|89.05|87.66|94.72|98.73|80.84|76.92|69.77|59.75||||||||||||||||||112.28|127.91|147.27||
2025-10-06 08:59:36|russ2000_0446|WOR|price_second_month|2|5.4113|4.773|4.8147|4.1486|3.6768|4.6482|5.4668|4.8702|5.7027|5.1503|7.2603|8.1072|7.7045|8.0378|9.0556|8|10.1112|7|7.8334|9.1667|10.6111|9.4445|10.4445|9.7778|10.7223|10.7778|9.3889|9.4445|10.2778|9|10|11.2777|11.7778|12.3333|15.6667|15.5001|16|15.3333|17|17.8334|20|18.5|19.75|18.5|20.5|22.25|20|18.875|20.875|16.625|21|20.375|19|20.75|19.375|18.875|19.813|20.688|16.813|17.969|14.438|13.563|13.875|13.813|14.625|16.625|14.438|12.375|10.5625|9.5625|9.6|11.95|14.06|13|14.6643|14.8|17.55|18.84|15.17|13.43|14.7|14.58|16.33|18.066|20.48|19.85|20.48|16.26|17.68|20.12|20.63|19.75|20.42|17.28|19.18|22.25|20.7|25|16.44|18.01|17.74|12.07|10.06|14.9|13.22|11.05|14.47|15.97|14.33|15.4|19|21.57|20.97|17.28|18.41|17.84|21.7|21.62|27.48|32.18|35.77|40.54|40.54|36.8|38.25|38.65|29.93|27.03|27.06|30.7|30.59|37.75|44.31|47|47.79|43.5|50.67|45.5|46.76|44.53|46.82|41.88|37.73|40.13|40.22|36.81|36.78|26.44|37.42|50.78|||||||||||||||||41.9|50.63|61.97|55.63||
2025-10-06 08:59:39|russ2000_0447|RPT|price_second_month|0||||||||||||||||||||||||24|24.5008|23.5008|23|23.5008|24|23|20|23|24.5008|23|21|22|21|22|21.5008|21|15.5008|14.5008|15|16|16.5008|17.5008|16.5|17.5|18.5|17.5|17.5|18.5|16.25|16.375|16.75|17.875|17.125|19.875|19.25|20.75|19.625|16.8125|15.125|15.75|15.8125|14.9375|13|13.125|15|14.125|13.25|14.4|16.81|17|16.4|17.8|19.65|20.34|19.86|21.07|23.39|24.98|26.05|27.97|24.2188|27.02|30.43|28.3|27.75|29.02|27.43|29.06|26|32|36.98|35.7|36.99|32.25|25.3|22.22|22.35|23.12|4.93|5.16|9.01|10.52|9.1|10.02|10.81|10.44|11.5|13.51|13.14|10.35|8.49|11.07|11.91|12.96|13.38|15.8|15.61|14.48|16|16.7|16.6|16.96|17.9|18.72|17.22|15.5|16.87|16.8|18.01|19.43|16.97|15.66|12.59|13.15|14.41|11.78|12.3|13.96|14.29|12.68|12.17|11.9|14.78|12.96|5.77|5.86||||||||||||||||||3.3|2.73|2.57||
2025-10-06 08:59:41|russ2000_0449|LOGM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 08:59:42|russ2000_0450|GVA|price_second_month|0||||||||||||||||||||||||||||||13.6667|13.0835|17.5001|20.1667|16.8333|15.6667|16.1667|15.1667|12|14.5002|12.8334|12.1669|12.1669|12.9999|15.3333|14.125|13.5|14|13.1242|14.3325|17.3317|18.4995|18.4995|22.1242|19.0012|20|17.9393|20|21|22.8758|26.5005|28.2488|15.8333|21.5417|16.375|18.7083|16.6667|12.6667|16.625|17.375|15.1667|18.5417|22.0667|27.25|24.25|24.4|21.53|23.11|18.3|17|16.57|18.48|19.46|22.05|24.25|18.9|22.8|26.54|26.61|23.45|37.28|37.12|46.35|41.33|53.65|51.6|58.33|68.49|54.44|41.02|30.19|36.57|36.68|42.89|35.58|36.55|32.1|29.97|27.63|29.65|22.01|25.37|28.5|27.49|20.73|24.9|28.6|22.92|27.57|30.6|31.09|30.86|28.32|31.25|36.76|35.52|35.27|35.85|33.12|35.85|34.5|40.77|41.45|42.93|48|58.99|53.01|46.86|55.23|66.37|58.1|56.87|45.68|50.63|46.56|40.19|28.44|25.76|20.32|17.6|18.59||||||||||||||||||82.58|89.45|107.75||
2025-10-06 08:59:44|russ2000_0453|KALU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.08|54.76|72.67|73|67.92|70.96|73.35|63.01|50.32|15.52|22.04|31.57|32.3|40.48|36.08|35.44|36.93|46.58|50.35|49.735|51.33|42.32|49.44|50.17|55.77|59.75|61.81|65.06|69.93|66.58|70.13|68.03|80.12|73.01|75.55|81.53|83.58|83|77.56|84.54|85.33|81.99|78.83|82.61|96.7|97.05|100.37|108.71|109.19|94.44|104.04|91.93|88.43|107.32|103.46|64.63|66.65||||||||||||||||||70.76|72.59|77.87||
2025-10-06 08:59:47|russ2000_0454|TILE|price_second_month|0||6.0625|6.4375|5.125|2.9375|2.625|2|3.5625|3.6563|3.5|3.3125|4.3125|4.5625|3.8125|3.9375|5.5625|5.375|6.4688|4|5.0625|6.4375|7.0625|6.9375|8|9.4375|9.1875|8.1875|8.9375|8.5625|6.75|4.3125|5.75|6.6875|5.4375|4.375|6.5625|7.5|6.8125|6.1875|6.4375|5.5625|5|7.0625|7.9375|6.6875|6.625|5.5|7.063|7|7.5|8.063|6.563|7.188|7.688|9.875|11.563|11.625|14|15|19.125|19.5938|12.25|12.5|9.5313|7.75|8.6875|4.5|4.5|4.375|6.9375|8.4063|6.375|6.14|5.85|4.96|4.95|9.03|4.97|4.12|2.66|3.64|5.71|5.71|7.54|7|7.14|9.9|8.33|7.65|10.15|8.33|11.08|11.48|12.71|14.86|15.82|16.88|18.04|17.44|16.76|14.16|13.17|5.54|2.23|6.34|6.61|7.68|8.6|11.785|12.82|14.44|16.67|19.25|15.08|11.5|12.25|12.69|13.73|14.69|18.31|16.8|17.66|20.05|19.26|18.24|17.03|15.12|20.19|21.53|24.24|19.88|15.9|16.96|17.68|17.4|18.9|20.55|19|24.95|24.2|22.7|23.55|16.2|17.75|14.47|11.05|16.79|14.59|8.49|7.56||||||||||||||||||20.23|20.09|26.72||
2025-10-06 08:59:50|russ2000_0456|SWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|14.3125|16|15.625|17.0625|17|19.3125|18.2815|17.094|16.469|13.75|9.4688|6.375|7.9063|7.1875|6.5|7.2188|7.0313|7.25|9.0313|10.6|10.52|11.655|11.075|11.3|14.375|11.56|12.63|12.065|11.62|12.22|13.95|16.6|14.239|15.205|16.96|16.54|15.15|11.275|12.025|12.85|11.955|9.46|12.57|11.93|14.875|11.405|12.635|11.485|10.165|9.12|8.64|8.56|11.59|22.995|30.67|25.395|25.075|26.92|31.785|28.465|23.815|29.2|33.9|35.37|33.67|32.49|36.29|36.54|46.15|57|51.7|45.84|42.2|42.97|41.83|45.05|39.83|35.02|40.62|40.75|34.25|39.76|42.64|41.03|37.97|37.55|43.79|39.21|45.21|40.73|29.74|33.89|31.25|33.54|42.45|33.72|31.47|33.23||||||||||||||||||||||
2025-10-06 08:59:51|russ2000_0457|HUBG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.6565|5.594|5.969|6.594|7.0315|8.469|7.891|7.375|5.5625|5.125|4.6563|4.75|6.6875|6|4.3438|4.375|3.1563|3.5938|1.9844|2.4375|3.275|3.4325|2.75|1.95|2.775|1.4175|1.645|1.18|2.025|2.6425|3.42|6.875|8.2525|7.0525|10.875|13.565|13.74|16.205|20.3|22.285|23.94|24.1|28.48|31.91|36.51|33.56|24.61|32.98|36.32|38.21|27.1|20.02|19.13|22.47|26.84|24.36|29.99|29.15|33.09|37.3|36.66|31.49|28.69|35.63|35.63|30.01|31.59|37.56|37.3|37.95|37.63|40.04|47.07|47.13|37.62|38.94|42.04|41.29|38.89|36.4|38.3|40.92|42.75|50.5|34.4|39.05|44.55|43.65|48.3|53.2|43.69|45.73|39.64|43.06|51.6|55.01|46.77|53.38||||||||||||||||||41.1|33.71|37.42||
2025-10-06 08:59:53|russ2000_0458|WERN|price_second_month|0||||||||||||||2.72|3.08|3.64|2.8|3.36|2.08|2.44|1.96|2.2601|2.88|3.1399|2.9199|3.2|3.4|2.88|3|2.28|1.96|3|3.66|3.96|3.8|4.96|5.2|5.56|6.4|6.32|6.88|7.4401|8.4|9.28|8.8801|8.0801|7.1998|8.0606|6.1598|6.4798|6.8006|7.36|7.8398|8.3998|7.7398|8.3998|9.3598|10.4997|10.2597|11.9397|11.4|8.8498|9.8623|10.7247|11.5872|12.6934|9|8.0248|7.5186|8.0998|8.4748|10.0122|11.9157|13.4397|14.3696|14.2076|14.816|14.304|17.656|15|18.312|19.824|18.11|19.07|19.09|17.72|22.5|21.4|18.81|17.85|20.49|19.43|19.47|18.53|18.64|19.28|19.33|18.61|17.55|17.79|18.94|22.81|17.38|13.62|17.99|17.48|18.66|22.31|22.54|19.94|21.58|23.55|25.08|23.28|23.44|24.22|24.34|22.25|21.69|23.02|25.03|23.04|24.07|25.85|26.4|24.9|31.02|32.07|27.52|26.49|26.96|26.55|24.89|23.08|27.05|28|27.25|33.1|38.2|37.25|39.2|37.05|33.86|34.53|27.88|32.68|36.76|33.6|46.22|46.01||||||||||||||||||32.56|25.95|28.85||
2025-10-06 08:59:56|russ2000_0459|PLCE|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.438|8.625|10.875|10.2813|23.25|28.3125|43.25|26.375|15.0625|13.0625|19.375|24.875|19.375|24.9375|25.53|20.64|25.99|34.87|23.71|18.43|10.33|9.25|17.02|17.25|27.03|30.63|22.92|23.09|34.58|47.88|51.09|36.63|48.28|57.76|60.01|63.61|65.7|55.3|53.28|24.3301|27.48|24.53|35.59|33.35|20.04|21.89|25.52|30.46|32.34|45.47|45.45|49.28|49.98|49.57|46.11|47.09|53.79|51.8|45.74|59.18|45.34|44.81|54.07|57.18|55.22|49.31|50.72|49.14|58.02|62.65|65.01|56.42|53.62|82.58|75.25|79.36|109.1|121.2|101.85|118.05|137.45|127.95|127|123.4|95.15|87.95|93.39|80.13|63.6|17.89|37.3|29.51|||||||||||||||||10.46|8.74|4.43|6.21||
2025-10-06 08:59:58|russ2000_0460|DORM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9375|2.0313|2.0703|1.5938|0.9688|0.625|0.6875|0.5|0.5156|0.8375|0.9525|1.24|1.735|2.45|2.375|2.2025|2.475|2.5125|3.2575|3.2925|4.55|4.625|5|6.25|6.29|6.805|5.815|5.8|5.525|5.075|5.295|5.097|5.965|6.325|6.895|7.075|5.4|4.6|6.36|5.205|4.77|5.805|7.455|7.75|9.01|11.625|11.005|19.755|16.675|18.93|15.65|18.45|22.995|24.67|29.16|33.86|37.26|45.28|50.7|49.9|56.47|54.26|44.13|47.33|44.88|47.26|48.51|46.05|49.1|55.21|62.46|71.34|72.26|82.25|65.11|68.87|77.32|64.38|79.82|86.48|89.9|81.37|73.12|74.13|76.38|66.74|82.85||||||||||||||||||131.46|129.31|161.79||
2025-10-06 09:00:01|russ2000_0461|FDP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.438|18.563|18.5|22.375|17.4375|14.125|13.0625|8.125|7.5625|7.4375|5.9375|5.125|7.45|9.5|13.5|13.69|17.61|24.28|27.95|22.9|19.63|20.1|25.58|25.87|25.08|23.55|25.48|27.5|30.71|29.12|25.32|25.84|23|17.59|16.51|14.81|16.82|24.37|25.8|28.5|32.01|28.59|23|23.96|23.89|17.24|22.61|22.72|20.2|19.95|21.83|22.19|26.54|26.45|24.14|23.84|22.46|23.73|24.46|25.71|27.31|27.76|29.06|27.8|25.39|28.93|31.33|33.73|33|37.35|39.43|44.24|40.15|52.92|58.13|66.12|58.42|51.67|47.03|47.08|45.41|45.39|38.01|30.61|27.71|25.07|26.55|32.72|30.36|24.66|23.59||||||||||||||||||30.49|35.32|36.28||
2025-10-06 09:00:04|russ2000_0464|HMSY|price_second_month|0||||||||||||||||||||||||||||||||||||||||2.2963|2.0926|2.7778|3.0741|3.8518|3.8889|3.7778|4.3333|5.3703|5.861|6.8333|7.9443|9.75|10.25|9.2083|4.9793|2.6667|1.875|2.9167|2.0417|3.6042|3.6667|2.1667|2.2917|1.7708|1.875|1.6667|1.5208|1.6563|1.3646|0.9271|0.3958|0.4375|0.65|0.5333|0.6233|1.7833|1.1133|0.9569|1.2133|1.0033|0.8933|1.2103|1.43|1.9967|1.8|2.0133|2.3267|2.4467|2.0667|2.37|2.5167|2.8667|3.2133|4.83|4.6167|6.6|6.8367|7.85|10.35|9.12|6.7433|8.2633|9.8333|10.1267|11.7167|12.5367|14.7367|15.3433|18.0866|17.3933|21.0033|25.1866|26.02|26.23|30.33|32.22|26.79|34.46|23.17|29.05|24.9|24.99|22.91|20.46|18.8|22.86|20.86|17.54|17.04|10.45|12.13|13.17|16.525|21.81|18.32|18.63|18.22|17.72|16.53|16.04|21.63|32.05|35.74|34.46|30.43|36.53|30.2|22.97|31.24|27.89||||||||||||||||||||||
2025-10-06 09:00:06|russ2000_0467|TROX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|27|27.81|22.2|31|32.8|26.01|15.48|19.73|22.45|21.65|21.32|21.75|26.69|29.98|24.06|22.11|17.19|7.12|5.12|3.21|4.63|9.61|11.38|17.33|15.78|20.17|23.49|18.28|18.32|16.01|10.58|12.12|11.14|6.82|11.35|7.57|6.69|8.77||||||||||||||||||7.76|5.68|4.28||
2025-10-06 09:00:08|russ2000_0468|BKE|price_second_month|1||||||||||||||||||||||||||||||||||||||3.1296|3.9815|2.963|2.4074|2.2593|2.3704|2.7408|1.8703|2.037|1.5924|2.0369|2.3151|2.5556|2.6298|3.7778|5.0742|4.7036|3.7036|3.9631|6.8148|7.2222|10.148|14.852|13.1111|8|10.6667|10|12.7778|7.6667|6.5833|7.1667|5.2222|5.1667|7.8056|8.3333|8.4|7.3333|9.9111|10.8889|10.9556|8.9333|8|7.8667|8.5467|8.56|9.8444|12.8711|12.5556|12.2089|13.1111|15.5156|19.7067|15.0978|14.3289|18.2|18.6089|16.8622|22.6|23.8|26.2667|25.2933|22|29.82|30.4867|37.0267|21.82|31.93|31.77|34.14|29.28|36.76|32.42|26.54|37.77|40.4|42.7|38.46|40.87|47.9|39.57|45.43|44.64|46.65|52.02|54.05|52.56|45.8|44.36|45.39|52.52|51.09|45.77|36.97|30.78|33.87|25.99|24.03|22.8|18.6|17.8|16.85|23.75|22.15|26.9|23.05|19.34|18.72|17.31|20.6|27.04|13.71|15.68|20.39|||||||||||||||||50.81|38.32|45.35|58.66||
2025-10-06 09:00:11|russ2000_0470|PRGS|price_second_month|2||||||||||||||||||||||||||||||||||4.9722|5.014|3.9028|4.4722|5.9445|6.1111|4.2778|4.8334|6.0695|4.5278|4.9444|3.5556|3.4867|5.528|4.5|6.25|7.278|6.278|3.5|3|3.4727|3.8333|3.6667|3.6667|4.75|4.9167|7.1111|6.7917|8.6875|11.2083|7.5833|8.875|11.1667|14.375|13.3333|10.0417|10.5417|10.0417|9.4333|10.6333|9.86|11.3667|11.2333|9.2867|8.32|9.5667|12.9867|13.2733|14.7267|14.9133|13.6733|13.7533|13.24|14.36|17.7867|20.7267|20.76|19.1733|18.3933|15.0867|19.1933|18.94|20.0867|20.1667|21.8067|19.68|20.1533|19.62|15.2933|11.3733|14.1267|15.0867|15.4|18.7533|21.5|19.9333|24.9133|28.64|29.65|24.1|21.06|23.33|23.14|19.44|19.7536|23.47|22.57|25.59|25.97|24.17|21.46|23.18|25.9|25.05|26.4|29.68|24.28|25.89|25.52|29.06|26.91|28.02|29.72|32.01|42.33|49.83|36.93|36.79|32.14|36.23|45.61|43.29|39.88|45.13|40.91|34.86|39.38|||||||||||||||||57.33|59.96|48.08|46.17||
2025-10-06 09:00:13|russ2000_0473|GSM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|10.44|11.3|10.87|16.23|21.71|22.66|16.75|14.93|14.22|11.92|14.63|13.86|14.89|12.48|13.03|17.82|19.06|20.19|19.6|18.315|15.87|19.28|12.16|9.73|7.23|9.12|8.52|11.27|10.79|10.63|13.11|15.95|16.16|10.44|8.22|2.21|2.11|1.55|1.13|0.6269|1.01|0.801|0.4855||||||||||||||||||3.43|3.63|4.18||
2025-10-06 09:00:15|russ2000_0477|BHE|price_second_month|0||||||||||||||||||||||||||||||2.125|1.5833|1.9584|2.7084|2.8334|3.4167|5.5001|4.6667|4.4167|5.6249|5.3333|5.6667|5.875|7.2082|8.2917|7.9584|8|9|8.542|7.167|9.375|8.125|8.792|10.6667|10.5|9.875|10.042|11.6667|16.542|18.75|17.917|13.459|8.4445|11.1111|13.3333|13.3333|16.3611|9.8889|14.0556|15.1111|23.1389|12.8333|12.4|10.2267|11.0222|8.4978|11.7333|13.3333|11.2889|13.8267|15.4845|12.64|19.7245|24.4867|23.2067|19.42|19.1733|23.3667|21.68|21.1133|19.4067|20.4333|23.48|24.21|24.94|24.29|21.49|22.11|25.08|17.95|16.8|17.77|16.49|12.68|9.77|12.2|16.4|18.03|19.8|18.48|14.03|16.07|18.86|17.28|13.55|13.81|16.42|13.54|16.05|15.54|17.42|19.5|21.97|22.98|23.84|23.19|24.63|23.78|23.46|23.24|21.37|21.46|21.65|20.73|24.12|28.35|31.1|32.3|32.5|30.5|30|27.7|25.85|23.84|27.4|22.09|26.48|34.47|27.18|21.19|19.61||||||||||||||||||39.96|36.52|40.59||
2025-10-06 09:00:17|russ2000_0478|FMBI|price_second_month|0||2.2788|2.0923|1.959|1.9324|2.0123|2.4122|2.7053|2.8386|2.6254|3.4516|3.9047|4.731|4.4111|4.5177|5.2241|4.731|4.9042|4.0114|4.4777|4.731|5.6239|6.0504|7.543|7.6267|8.8534|10.56|8.96|8.4267|6.8267|5.6534|6.5067|7.2|7.5733|6.4|6.72|7.04|7.4667|7.2533|9.28|9.8133|11.5733|11.52|11.0933|11.84|11.7333|10.24|10.774|10.346|12|12.586|11.84|12.374|12.266|15.254|16.866|17.466|18.666|21|23.5334|24.5|19.6|20.7667|19.5|20.6667|21.2667|22.3667|19.95|20|20.65|19.15|22.3|22.72|26.832|26.848|28.65|28.55|28.7|27.91|26.12|29.08|30.5|32.22|33.6|34.25|34.43|37.54|34.13|34.69|37.94|37.43|33.63|35.15|37.35|37.2|37.62|36.79|34.29|32.7|26.05|26.1|22.38|18.41|7.52|8.7|10.26|10.43|13.56|13.87|10.97|9.39|12.07|12.24|8.78|9.5|11.56|10.09|11.81|12.5|12.5|13.16|15.03|18.36|16.67|16|16.85|16.73|17.1|17.76|17.64|19.54|16.7|18.7|19.57|24.28|24.43|22.16|21.08|24.97|24.22|26.27|27.18|23.59|23.15|19.49|19.2|21.56|18.15|13.05|12.46||||||||||||||||||||||
2025-10-06 09:00:20|russ2000_0479|CNMD|price_second_month|0|||||||||||||||||||1.2963|1.4075|1.5926|1.5556|1.4444|1.3333|1.6667|1.8519|1.4075|1.1111|1.7407|2.1482|2.963|4.5185|6.2222|7.1852|8|10|7.9259|5.7037|4.1111|5.037|3.6297|3.037|3.5556|4.0741|3.7778|5.3333|7.333|8.445|8.667|13.111|14|14.167|22|11.3333|11.833|13.167|12.5|12.417|15.833|14.625|14.0833|13.5417|18.1667|20.5833|22.6667|18.6667|16.7917|18.3333|16.0833|9|9.5833|15.2917|14.3067|20.3|17.95|20.61|23.74|19.02|19.04|15.2|19.65|21.22|21.26|28.85|25.45|24.45|28.97|29.61|31.34|29.26|22.6|19.36|19.44|20.49|22.13|27.36|31.31|29.05|24.88|26.96|26.69|31.96|23.51|13.59|15.75|17.83|20.79|21.88|19.44|18.51|21.51|26.48|28.3|23.45|26.29|29.84|26.79|27.02|27.63|31.11|32.93|31.09|40.71|46.62|44.9|39.5|42.43|51.3|55.54|53.06|42.5|39.74|39.82|40.8|43.58|41.62|50.77|49.6|53.5|60.53|68.65|80.43|67.96|76.9|80.48|100.77|113.27|94.64|73.41|86.31||||||||||||||||||59.17|56.75|54.36||
2025-10-06 09:00:23|russ2000_0480|BCO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||25|24.1256|25.3748|30.5005|23.375|30.25|28.25|25.5|25.75|31.25|35.5|36.625|38.625|38.688|31.375|30|24.5|28.5|23.8125|19|17.875|15.1875|15.5625|15.125|19.85|23.5|22.06|20.61|23.23|27.01|24.1|18.86|14.17|15.83|16.35|22.2|26.48|30.7666|28.8|38.61|34.66|31.21|40.18|46.16|48.97|54.95|56.97|56.14|59.2|65.93|57.36|63.98|66.93|72.48|69.78|21.77|23.87|26.59|26.35|22.48|25.48|22.67|18.87|24.54|30.87|29.75|25.7|24.62|25.25|22.77|22.26|27.46|26.45|26.83|25.83|33.53|30.41|26.7|27.38|21.7|28.14|31.96|28.66|32.18|29.25|29.15|36.5|40.4|53.45|63.1|78.45|80.85|73.5|79.25|75.1|70.82|78.92|77|75.25|93|78.29|40.1|48.36||||||||||||||||||94.04|82.06|112.04||
2025-10-06 09:00:25|russ2000_0481|FET|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|25.24|27.15|30.42|26.07|27.61|26.79|32.87|33.47|26.47|19.05|21|12.83|15.37|9.95|17.77|17.57|21.75|20.85|16.25|11.3|13.95|11.3|14.4|11.75|6.69|6.22|4.27|1.47|1.28|0.8625|0.3294|0.58||||||||||||||||||18.66|14.74|26.45||
2025-10-06 09:00:27|russ2000_0482|CORE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8125|7.7375|9.4975|10.7175|7.75|8.1025|7.9575|8.64|8.445|6.6675|7.04|7.45|7.2425|5.03|3.915|5.7375|7.4625|7.3125|7.91|6.9625|6.735|8.7825|8.33|8.72|8.535|9.64|10.3675|10.9275|11.3625|11.0375|12.3375|14.7975|16.505|18.4425|19.3725|20.5675|24.52|30.055|34.675|27.65|29.735|41.085|38.14|42.81|45.11|36.7|32.99|33.75|26.37|30.88|20.85|18.45|35.54|26.28|31.26|38.13|32.67|26.41|23.73|26.25|33.55||||||||||||||||||||||
2025-10-06 09:00:29|russ2000_0483|PEGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:00:30|russ2000_0485|KBH|price_second_month|2||||||||||||||5.75|5.75|7.1875|5.9375|4.125|4.75|5|5.4375|5|7.25|6.125|8.625|7.3125|6.1875|5.5|5.1875|2.875|5.9375|7.9375|5.75|6.4375|11.125|8.875|7.6875|7.3125|8.6875|8.375|9.875|9.875|11.625|9.0625|7.5625|6.5|6.563|6.5625|7.1875|5.8125|8|7.0625|5.9375|6|7.0625|6.9375|10.6875|10.6563|12.875|14.5313|13.9688|14.2813|14.0938|12.1563|10.4063|10.0313|10.8438|9.625|9.7813|14.875|16.005|15.11|16.295|14.775|21.53|24.925|23.105|23.6|22.355|24.635|28.305|34.245|33.77|34.7711|32.0383|41.125|54.325|57|81.91|65.35|76.2|61.57|42.52|44.94|54.22|44.11|31.81|27.64|27.5|22.5|17.59|16.69|10.67|18.07|16.69|14.18|15.28|18.53|11.38|10.51|14.84|11.81|8.49|6.97|9.02|8.68|9.24|15.98|19.07|22.54|17.75|16.97|19.34|16.51|16.3|15.74|12.46|14.49|15.98|13.1|10.86|13.57|15.7|14.54|16.38|20.6|22.92|27.43|31.52|26.55|23.75|19.97|21.41|25.91|26.27|35.69|37.55|26.24|33.64|37.62|||||||||||||||||67.1|54.03|55.26|65.76||
2025-10-06 09:00:32|russ2000_0486|BRC|price_second_month|1||||||2.2917|2.5|2.8333|2.7917|2.8542|3.125|3.1667|3.5|3.3751|4.0418|4.8751|4.5|4.6667|3.2917|3.6667|4.6667|3.8333|3.5|4|4.7084|4.5|5.1667|5.5418|5.1667|3.5834|4.5418|5.75|6.0418|5.7917|5.25|5.625|5.6667|5.75|6.1667|5.7917|5.9167|6.1667|7.1667|7.5834|7.7084|7.8333|8.084|8.834|11.334|12.167|13.5|10.688|11.125|12.563|12.313|12.563|14.5|15.625|15.5|16.75|13.907|10.375|13.469|10.469|16.25|16|16.9688|15.5938|15.75|15.125|16.9063|16.85|18.065|14.9|18.3|18.15|17.5|16.1|16.675|14.14|16.675|15.905|20.375|19.04|23.0506|24.385|31.285|32.35|31|30.94|36.18|37.46|36.84|35.16|37.28|31.2|37.14|35.88|35.09|33.43|34.53|35.28|23.95|17.63|25.12|28.72|30.01|31.12|24.92|29.17|32.61|35.69|32.06|26.43|31.57|32.35|27.51|29.28|33.4|33.53|30.73|30.5|30.93|27.15|29.87|22.44|27.34|28.29|24.74|19.66|22.98|26.84|30.56|34.61|37.55|38.65|33.9|37.95|37.9|37.15|38.55|43.75|43.46|46.41|49.32|53.05|57.26|45.13|46.82|40.02|||||||||||||||||73.85|70.64|67.97|78.03||
2025-10-06 09:00:35|russ2000_0487|MDR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:00:36|russ2000_0488|WMGI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.68|21.38|17.82|24.54|20.92|17.92|16.34|17.24|16.61|19.01|17.82|19.53|22.26|21.27|26.69|24.44|26.09|22.22|20.98|17.69|19.32|24.52|23.8|28.06|26.82|29|24|20.35|25.2|29.17|27.96|31.46|30.84|22.07|29.54|30.31|29.75|30.15||||||||||||||||||||||
2025-10-06 09:00:37|russ2000_0489|IPHS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:00:38|russ2000_0490|SMCI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|8.35|8.75|8.98|7.3|9.34|5.21|4.54|6.7|7.75|9.68|14.69|13.78|8.89|10.3|14.59|16.78|13.94|13.16|17.48|16.24|12.28|8.95|12.4|10.58|13.03|15.65|22.17|21.76|24.98|33.28|41.13|33.26|25.68|23.48|32.21|24.48|21.8|25.75|27.4|23.6|27.3|22.05|18.35|24.1|17.24|14.5|19.33|19.33|20|21.3|27.74|25.96|26.54||||||||||||||||||41.46|40.02|41.54||
2025-10-06 09:00:40|russ2000_0491|CACC|price_second_month|0||||||||||||||||||||||||||||||||||||||3.8333|5.125|5.5417|7.9167|11.2501|11.2501|11.125|12|15.25|17.125|19.25|20.5|21.5|20.5|18.75|20|22.25|25.875|21.25|14.125|14.125|5.125|8.1875|10.3125|6.375|6.625|6|6|5.875|4|5.5|5.5|6|5.375|5.25|7.05|9.45|9.02|9.94|13.57|8.13|7.95|5.82|9.71|11.71|14.92|17.35|15.1|18.72|24.75|22.85|14.11|13.9|15.9|23.64|27.07|28.44|32.77|24.49|26.74|22.21|19.07|15.18|26.11|16.74|13.1|19.03|21.32|30.51|34.59|40.17|47.67|56.65|62.07|70.6|80|69.14|82.01|96.26|84.74|98.46|92.26|110.53|113.86|107.55|129.15|138.14|130.6|123.24|149.75|183.3|230.42|203.81|200.42|197.07|187.34|199.65|191.84|200.46|215.02|272.3|302.9|314.69|353.01|456.71|409.42|439.86|456.39|452.65|430.46|403.2|369.82|386.8||||||||||||||||||492.39|477.3|514.73||
2025-10-06 09:00:43|russ2000_0492|MACK|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7|75.5|71.4|63.2|52.1|33.7|35|50.2|80|67.4|95.3|107.9|119.2|104.3|93.5|53.3|66.7|46.8|58.6|30.7|23.65|13.2|11.69|11.11|8.68|5.86|4.37|6.16|6.3|6.39|3.81|3.04|3.38|4.15||||||||||||||||||||||
2025-10-06 09:00:44|russ2000_0493|NWN|price_second_month|0|8.75|8|9.1667|8.75|9|9.1667|10.5833|11.6667|12.5833|11.9167|12.75|13.1667|13|16.4167|16|15.9167|14.0833|14.0833|12.1667|12.9167|13.3333|13.9167|14.25|13.1667|16|16.6667|17.25|16.75|16.25|15.4167|17.5001|18|19|19.3333|20.25|20.3333|19.8334|21.1667|19.1667|21.3333|22.6667|24.1667|23.3333|23.8334|20.6667|20.3333|19.167|20.167|19.75|20.6667|22.333|22|22.833|23.667|25|24.25|24.375|25|28|28.188|27.5|24.375|28.375|24.469|24|25|25.125|19.5|21.75|23|24|24.45|23.9|25|24.45|26.34|29.25|28.05|25.6|24.5|27.85|28.49|30.5|31.97|29.11|30.83|33.86|36.43|36.2|36.78|34.36|34.24|34.88|38.25|41.24|44.27|49.83|46.46|47.97|42.04|45.59|48.73|49.95|40.95|42.44|42.1|42.88|43.99|43.97|45.44|48.82|47|45.17|45.22|47.06|45.77|46.35|49.17|43.86|45.55|42.73|41.04|42.53|42.87|45.27|45.46|46.51|47.25|44.7|43.98|48.8|49.89|54.9|59.73|57.3|60.1|61.25|66.3|69.15|52.15|59.8|64.9|66.33|64.22|68.82|71.36|68.77|65.77|64.11|51.11||||||||||||||||||40.88|40.97|41.53||
2025-10-06 09:00:47|russ2000_0494|TYPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:00:48|russ2000_0495|HF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:00:48|russ2000_0496|OMCL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.85|5.22|6.08|3.29|3.05|7|13.22|13.14|19.29|13.35|12.33|10.75|6.62|6.5|8.48|9.57|11.63|13|16.83|18.38|21.13|22.89|24.35|25.18|16.72|13.4|15.91|10.69|8.48|9.38|11.9|10.64|13.22|13.19|11.46|13.38|14.08|14.93|15.64|14.2|14.92|14.13|14.42|15.43|17.8|18.58|22.7|24.11|27.31|26.81|27.81|31.8|35.38|36.42|35.84|29.23|27.98|31.59|37.64|35|38.025|41.1|50.25|49.9|43.65|45.7|68|72.25|82.52|81.1|71.8|79.16|81.47|68.11|68.02||||||||||||||||||38.06|30.37|32.59||
2025-10-06 09:00:50|russ2000_0499|HT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.25|20.5|20|22|23.5|23|23|23.76|25|22.4|24.16|25|25|24.56|26.8|31.04|32.6|36.6|45.52|37.6|38.6|39.64|45.8|38.08|40.08|37|37.8|36.64|39.6|43.92|44.88|48.72|44.08|41.24|36.28|38.76|28.28|14.08|8.64|10.96|13|9.88|15.76|20.36|18|24.52|25.92|24.08|15.24|16.32|21.84|21.24|20.36|18.48|21.04|23.44|21.04|22.96|21.56|25.2|27.56|29.64|26.64|26.28|23.96|23.31|20.22|17.72|19.42|20.05|21.12|18.64|18.39|17.35|17.84|20.66|22.38|18.13|18.95|17.37|14.16|14.21|14.27|5.65|6.38||||||||||||||||||||||
2025-10-06 09:00:52|russ2000_0500|GTLS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|17.38|24.08|24.95|28.33|27.26|41.77|46.88|8.81|6.83|20.22|20.26|16.75|16.61|17.86|15.92|28.81|40.48|43.93|48.56|56.22|70|66.29|70.12|59.51|65.53|93.72|115.1|98.41|89.83|75.13|67.4|39.71|31.07|35.6|21.84|19.28|16.63|25.96|31.44|34.33|39.72|34.73|33.23|47.22|49.97|63.51|77.62|60.61|85.2|77.91|63.07|55.61|67.39|40.21|73.95||||||||||||||||||190.55|156.86|199.36||
2025-10-06 09:00:54|russ2000_0501|SSP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4591|4.7401|4.8999|5.1129|5.0264|4.5404|4.9731|5.4525|6.0117|6.7033|7.1603|6.9089|6.715|7.8846|7.9357|7.9251|8.1978|8.3778|9.2459|9.0744|9.9042|10.5838|11.0024|10.898|10.0192|10.0874|11.0014|10.6434|9.9085|10.2429|9.5143|9.574|10.3899|9.6528|9.5719|8.7474|9.4483|9.2161|10.162|6.4345|2.6587|1.3848|1.7263|6.7299|6.3976|6.7392|8.1701|6.3237|8.3362|8.5578|7.9208|7.09|7.3023|8.6501|8.5855|9.4902|9.4071|10.6257|12.5551|13.9768|17.9372|17.6603|18.0388|17.8818|18.0757|20.4483|22.27|19.77|21.58|17.49|16.11|17.07|16.83|23.03|17.82|18.43|15.09|13.77|12.87|14.63|17.03|19.31|15.66|12.36|14.62|11.9|8.6|11.33||||||||||||||||||1.62|2.22|2.99||
2025-10-06 09:00:57|russ2000_0502|HSC|price_second_month|0|3.7092|3.7716|3.8965|3.5842|3.5451|3.8341|3.795|4.6227|4.8336|4.857|5.2942|5.4973|6.7813|6.1875|6.4375|7.2188|7.9375|9.4375|6.5625|7.5|8|8.125|6.5|6.2813|6.4063|5.6563|7.0625|6.375|6.0938|5.125|5.2813|6.3125|7.4688|7.3125|7.2813|8.75|8.625|7.25|8.75|10|9.7813|10.75|9.8438|11.1875|10.3438|10.5313|10.25|10.8125|12.719|14|14.75|16.5|16.219|15.219|17.4375|18|19.5|22.5315|19.8125|20.9375|21.8125|18.3438|16.1875|14.0313|16.3125|13.8438|14.9063|12.4063|13.4375|13.9063|10.6563|13.8|13.65|17.7|16.69|18.56|19.94|15.175|15.455|15.085|17.69|19.495|19.83|22.715|21.705|22.44|26.575|29.205|29.015|29.325|33.225|39.89|40.51|39.78|39.015|42.885|53.26|55.65|60.07|56.49|63.32|52.64|25.15|20.66|29.06|31.19|31.03|30.02|27.21|19.94|24.06|34.17|33.51|22.86|20.64|22.23|20.1|20.39|20.15|23.98|23.38|23.53|26.15|25.12|26.98|24.2|19.36|16.49|16.11|11.56|10.44|3.79|6.58|9.95|14|14.1|14.9|17.1|18.05|20.25|24.5|28.25|26.75|22.38|25|17.9|22.25|11.99|11.16|14.15||||||||||||||||||||||
2025-10-06 09:01:00|russ2000_0503|CBM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:00|russ2000_0504|STAG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.46|12.38|13.7|15.5|18.76|20.89|22.64|19.99|21.76|23.05|23.9|23.4|23.84|24.95|21.65|17.02|20.25|16.27|21.35|24.85|23.85|25.83|26.86|27.77|28.29|22.77|26.73|28.67|26.79|28.29|29.54|28.32|30.93|31.2|26.7|32.53||||||||||||||||||35.98|35.58|36.85||
2025-10-06 09:01:02|russ2000_0505|MTZ|price_second_month|0|5.7501|5.25|4.4167|4.2501|3.75|4.0834|5.0001|6.3333|5.4166|4.9166|4.8334|4.9166|4.0834|2.6667|2.4166|2.7084|3.6667|4.8334|5.0001|7.5|9.3333|9|12.5833|12|15|13.3333|12.6667|10.2501|9.3333|5.5001|6.6667|6.2499|4.7501|5.3333|2.7917|3.5001|1.9166|2|2.0833|2|1.4167|1.6667|3.0833|5.0833|5.5001|5.4166|5.3325|8.5005|8.3325|7.0005|6.8325|6.6675|20.8335|19.6665|31.5|34.9995|40.6245|46.6875|25.5|28|20.625|10.6667|15.5|16.75|16.1667|18.625|27.4583|38.5|45.5834|36|27|14.98|16.07|10.05|5.45|5.76|8|3.55|4.01|1.51|4.71|9.58|13.28|12.12|4.27|5.41|8.39|9.09|8.46|11.55|9.87|12.95|12.87|11.59|11.28|11.46|13.59|14.78|10.11|8.71|11.79|14.12|6.41|9.46|12.95|9.46|12.76|13.24|11.63|9.68|14.33|18.62|21.05|22.2|16.01|17.59|16.35|18.24|22.84|30.09|31.8|31.8|31.65|40.94|36|30.5|24.1|22.07|17.66|16.56|20.43|16.98|23|29.45|37.95|39.25|42.4|40.8|44.85|50.95|46.65|43.8|45.09|43.18|46.49|62.87|66.34|49.08|39.15|46.21||||||||||||||||||130.59|155.93|181.69||
2025-10-06 09:01:05|russ2000_0506|BABY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:06|russ2000_0507|LEAF|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2619|17.5595|13.6111|13.4921|19.0079|20.3968|17.8571|16.0119|17.5|13.1944|10.8135|9.8611|9.2857|9.11|5.58|4.93|5.15|4.23|6.09|4.92|5.26|5.65|6.85|7.85|8|7.05|8.25|7.7|9.9|10.95|8.15|8.2|7.29|4.14|3.92|2.96|2.73|4.86||||||||||||||||||||||
2025-10-06 09:01:07|russ2000_0508|HIBB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.037|3.5556|4.8889|3.0864|2.9383|3.1852|4.7901|4.3951|5.6543|5.679|7.8637|4.514|5.1338|6.3585|8.0593|6.643|7.4015|6.7408|7.9437|9.6667|11.24|15.4845|14.4333|12.0933|16.5133|18.08|23.4467|23.88|29.65|30.98|24.92|24.67|30.9|31.66|28.27|25.15|19.59|16.96|20.61|21.89|14.68|13.91|18.38|18.18|19.47|22.75|25.47|26.51|34.44|32.31|39.71|37.46|42.38|48.95|56.85|57.42|54.87|52.05|56.7|58.9|63.81|55.87|57.47|46.15|45.66|48.71|47.36|37.49|28.86|34.98|34.54|38.61|39.8|30.15|23.45|11.15|19.3|24.15|26|27.65|17.96|17.74|22.84|16.16|28.2|23.57|18.71|25.3||||||||||||||||||||||
2025-10-06 09:01:09|russ2000_0511|CALM|price_second_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.844|1.5785|1.594|1.5625|1.25|1.0156|1.2969|1.3906|1.1563|1|0.8594|0.9531|0.9219|0.8906|1.3438|1.2875|0.98|1|0.9125|0.95|0.9875|0.8|1|0.9625|1.6712|2.1|9.0397|7.7525|5.665|5.555|5.69|3.505|3.085|3.29|3.46|3.45|3.63|3.44|5.65|6.655|10.0449|11.985|11.995|14.775|18.95|13.755|13.76|13.27|14.945|13.73|17.705|16.63|14.615|14.17|14.145|14.435|17.26|16.465|18.475|17.925|18.165|21.345|20.805|21.185|25.91|26.09|26.68|29.44|39.64|42.615|36.3|45.08|53.51|63.14|48.25|52.25|40.97|37.64|43.4|38.45|37.05|45|42.7|49.45|45|48.9|43.29|41.63|39.25|40.21|38.89|41.51|43.93|39.75|||||||||||||||||107.9|93.37|111.14|92.56||
2025-10-06 09:01:12|russ2000_0512|PIR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:12|russ2000_0514|VECO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.125|16.5|22.5|17.75|15|18|12.188|16.875|24.5|41.5|62.125|39.875|34.625|29.375|22.625|36.5|38.25|30.75|33.375|41.125|81.875|45.0313|89.625|32.125|37.6875|46.11|29.24|32.911|25.01|29.141|13.1|14.03|15.27|19.27|21.35|29.5|29.17|25.83|19.36|19.39|14.96|15.07|18.38|17.71|20.09|24.17|24.46|18.78|19.59|18.12|17.6|16.78|15.5|19.23|16.81|5.93|4.26|10.53|21.48|27.31|34.1|38.17|33.23|43.98|47.58|57.59|36.36|24.89|27.04|34.68|34.3|28.46|31.91|42.39|35.12|32.22|39.55|33.32|35.37|37.41|30.49|30.28|23.07|20.45|18.55|17.79|19.67|26.65|27.35|31.45|18.9|16.15|18.15|17.05|12|8.76|11.42|11.49|9.26|13.69|13.39|11.74|11.89||||||||||||||||||22.24|19.31|24.52||
2025-10-06 09:01:14|russ2000_0515|CLW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|11.675|24.05|24.575|23.41|28.635|33.98|40.25|38.345|34.545|37.25|33.57|35.3|31.85|37.17|39.33|46.65|47.53|47.97|52.85|63.75|61.82|69.24|66.26|61.75|61.17|54.83|49.44|38|62.61|63.01|63.25|55.6|47.25|45.25|47.6|37.6|24.5|28.9|30.81|33.88|17.73|15.62|21.57|26.25|29.06|32.97||||||||||||||||||26.15|28.79|21.57||
2025-10-06 09:01:16|russ2000_0517|BEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:17|russ2000_0518|HTLD|price_second_month|0||||||||||||||||0.5389|0.4949|0.4618|0.2639|0.3299|0.4288|0.3848|0.4618|0.5937|0.6488|0.6818|0.7588|0.6708|0.8357|0.8468|0.8413|1.2867|1.3636|1.6605|1.666|2.095|2.1608|2.4248|2.5072|2.7053|3.123|2.7711|2.8152|3.8764|3.4501|3.5189|3.1568|3.2258|2.9513|3.2393|3.3083|4.1858|4.9041|4.8195|5.9933|5.3273|5.517|6.2783|5.9933|6.4046|5.5485|4.0583|4.3437|4.09|3.884|3.773|3.7413|3.6224|4.6449|4.4388|5.2315|6.3412|7.0869|8.5923|8.884|11.265|10.25|9.2|10.9|8.98|11.805|12.725|12.135|11.08|12.105|13.155|16.47|15.4575|15.0375|15.03|15.9825|17.3475|16.86|16.08|15.44|16.51|16.77|15.57|14.53|13.98|15.4|16.52|15.44|12.37|15.7|14.16|14.75|15.31|15.545|14.54|15.48|16.59|16.62|15.2|13.75|14.47|14.24|13.02|13.73|13.57|14.35|13.92|18.33|20.38|21.625|23.45|26.53|25.17|21.25|20.24|19.16|18.4|18.48|19.03|21.51|20.74|19.45|22.17|22.84|19.52|18.68|20.45|20.75|20.09|17.88|20.57|21.41|17.91|21.9|20.685||||||||||||||||||10.32|8.95|8.59||
2025-10-06 09:01:20|russ2000_0520|WDFC|price_second_month|2|12.625|8.875|10.25|10.25|11.375|10.25|12.25|10.125|10|9.3125|11.125|12.875|13|14.3125|17.75|15|16|12.6875|13.5625|15|15.75|16|15.75|16.125|15.875|17|16.25|15.375|14.125|12.25|12.75|15.125|16|15.875|17.125|21.75|20.75|21.25|22.625|22.875|23|22.25|21.875|21.625|20.25|21.25|20.625|22|21.875|19.688|23.125|23.25|21.375|25|25.813|28.875|30|28.75|27.75|28.938|24.375|26.5|27.125|26.75|25.6875|23.25|18.75|19.9375|18.9375|21.875|21.1875|18.02|22.15|22.52|28.07|27.34|24.77|28.7|25.91|26.3|28.84|32.46|30.5|30.35|26.38|28.265|32.42|28.04|28.73|27.53|31.41|31.43|32.61|33.99|32.93|34.58|33.19|39.6|33.76|31.12|34.17|29.1|25.07|27.06|30.23|31.49|30.77|35.23|36.36|36.89|39.37|41.5|43.8|44.02|43.74|45.08|48.05|47.86|53.42|53.93|57.51|72.49|68.73|72.84|66.76|76.67|82.06|80.96|89.63|95.58|103.3|102.3|114.98|106.625|105.15|104.85|106.65|110.85|123.75|131.9|160.15|167.08|181.75|168.25|181.56|187.4|186.82|174.28|196.55|235.1|||||||||||||||||234.95|228.36|214.4|194.2||
2025-10-06 09:01:22|russ2000_0521|CRAY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:23|russ2000_0523|ORA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|16.99|20.4|23.6|35.7|37.13|37.88|36.29|42.64|36.1|43.09|46.98|42.44|48.51|50.27|31.21|31.4|37.43|36.83|40.95|33.88|27.11|27.06|27.23|29.21|22.35|16.96|17.11|20.24|20.64|19.46|17.64|20.97|23.3|24.81|25.19|26.76|28.47|27.11|27.77|30.38|36.81|36.82|36.91|35.32|43.74|48.61|48.03|55.13|57.92|56.78|63.39|62.58|51.64|53.07|53|56.95|59.34|74.27|76.46|86.37|71.42|61.59||||||||||||||||||69.84|74.33|91.89||
2025-10-06 09:01:25|russ2000_0525|FLDM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|12.15|13.57|14.98|14.3|15.32|14.09|17.28|17.5|20.14|32|47.62|29.15|26.79|31.24|41.68|24.74|11.75|10.86|6.41|9.56|9.11|6.43|6.8|4.53|4.34|5.59|6.77|5.76|7.99|8.2|10.8|12.75|5.15|2.45|3.57|4.69|8.79||||||||||||||||||||||
2025-10-06 09:01:27|russ2000_0529|PENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1672|0.125|0.1578|0.1933|0.2921|0.2873|0.3156|0.717|0.6571|1.0737|0.8759|1.0172|1.0032|0.6499|0.5687|0.5016|0.2967|0.4662|0.551|0.5298|0.5157|0.4309|0.4132|0.7912|0.7912|0.8971|0.8371|1.1427|1.0342|1.445|2.0146|2.0395|2.0683|2.0967|1.9259|1.9044|2.4944|2.6696|2.968|3.3884|4.391|5.9643|6.8221|7.3556|7.7037|7.498|7.8393|8.687|7.4867|8.357|10.5406|12.0777|13.2916|13.4611|10.3597|10.4931|7.6449|4.7922|4.3152|7.4754|6.6028|6.0558|5.2217|5.7868|6.37|7.9365|8.0857|9.1549|8.9989|8.3886|9.6183|10.3869|8.8814|11.4877|11.2684|12.4394|11.8878|14.44|12.85|11.66|11.29|14.2|16.29|16.63|18.16|15.95|13.84|15.67|14.18|13.28|14.47|19.33|22.19|28.76|26.61|34.08|34.46|22.11|24.85|18.85|19.17|23.03|29.57|32.81|51.1||||||||||||||||||21.51|14.83|20.23||
2025-10-06 09:01:29|russ2000_0530|GOGO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|26.67|21.3|18.67|16.83|15.82|17.98|21.45|15.01|17.9|10.96|11.24|12.09|9.42|10.6|12.65|13.8|10.68|9.08|4.88|4.47|4.23|4.18|5.2|3.89|5.33|4.29|2.08|5.14||||||||||||||||||7.33|10.61|10.98||
2025-10-06 09:01:30|russ2000_0531|TNC|price_second_month|0|4.75|5.1875|5|4.8125|4.5|4.9375|4.6875|5.8125|5.1875|5.6875|6|6.25|5.5625|5.875|6.625|7.5625|7.25|8.0625|4.875|6.25|7.375|6.25|6.1875|6.5625|8.5|8.375|8.5|8.875|10.375|9|8|9.625|9.375|8.625|8.75|10.125|11.6875|11.375|11.3125|11.25|10.5|10.5|11.25|10.75|10.8438|11.625|11.016|12.125|13.5|13.375|12.25|11.8125|12.8125|11.1875|12.25|13.875|15|17.1875|18.9375|18.1875|21.328|19.9375|17.25|17.5315|17|16.9065|17.75|16|17.75|21.9375|22.25|21.475|20.565|19.15|16.81|17.625|19.875|18.65|17.95|16.675|17.475|19.875|21.56|20.205|19|20.125|20|19.65|18.65|18.97|23.46|23.35|24.825|27.06|29.05|30.78|32.52|42.02|43.83|36.08|35.17|31.15|24.09|9.86|18.27|25.57|27.22|23.86|33.49|31.24|34.14|40.65|38.63|43.96|41.98|41.04|42.2|41.95|38.14|46.67|49.34|51.37|65.26|61.26|63.91|69.69|67.45|65.37|63.76|57.32|62.27|46.54|53.7|64.73|75.1|70.25|70|60.95|65.8|64.4|78.8|76.55|59.85|63.2|57.61|68.39|74.46|71.54|63.94|66.47||||||||||||||||||86.56|74.42|82.04||
2025-10-06 09:01:33|russ2000_0534|VSI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:34|russ2000_0535|STL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3408|2.7498|3.6378|3.5538|3.4688|3.5678|3.6378|3.8357|4.8057|4.7377|5.5906|6.1846|6.3426|6.4526|7.0595|7.0935|7.0735|8.6234|10.7173|11.34|10.43|11.15|13.26|12.5|11.71|11.86|11.41|11.82|12.76|13.79|14.86|14.18|13.79|13.81|12.12|13.44|12.9|13.16|12.07|9.17|8|10|8.47|8.55|9.12|8.34|9.61|9.78|8.94|6.44|6.18|8.53|8.02|8.79|9.1|9.02|9.41|11.04|12.94|12.21|11.53|12.41|13.7|13.79|13.41|14.9|17.28|14.5|16.19|17.6|23.05|24.75|22.15|22.25|24.4|24.1|24.4|23|18.42|20.72|20.37|19.18|20.59|19.89|12.85|11.57||||||||||||||||||||||
2025-10-06 09:01:35|russ2000_0536|DOC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|13.39|13.38|14.75|15.4|16.38|16.5|14.44|15.94|17.42|18.99|21.37|18.12|19.68|20.34|18.4|18.14|14.37|15.32|17.5|17.81|18.73|18.48|17.36|18.9|20.3|17.66|18.31||||||||||||||||||20.46|17.41|17.94||
2025-10-06 09:01:37|russ2000_0537|MTOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|15.99|15.67|17.6|18.15|25.65|29.5|23.39|15.32|15.28|16.19|18.58|19.61|23.39|18.45|19.1|22.04|17.89|14.36|18.3|13.62|16.74|15.88|14.68|17.77|18.25|20.52|17.08|10.4|11.29|14.93|15.6|3.3|0.74|2.46|7.82|8.91|10.36|14.91|13.45|17.85|18.2|16.51|7.6|5.51|7.81|5.7|4.79|4|4.67|7.15|7.35|7.79|11.82|13.89|13.93|14.08|14.38|13.68|12.32|9.65|7.23|8.84|10.97|12.64|16.51|15.6|18.54|25.28|25.77|20.76|22.02|15.87|22.14|20.71|17.78|25.44|25.75|20.66|24.11||||||||||||||||||||||
2025-10-06 09:01:39|russ2000_0538|TTPH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:39|russ2000_0539|ESGR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|12|12.375|14.375|11.875|14.562|14.25|15.25|14.5625|13.5|12.75|14.75|15.25|15.1875|16.1875|16.65|22|21.95|23.25|23|26.8|27.9|32.92|42|39.03|41.89|45|40.8|47.65|61.9|63|60.94|65.3|71.18|81.94|82.42|96.99|93.06|99.9501|112.46|120.29|116|99.99|102.21|110.57|47.13|47.16|58.11|61.85|72.99|62.5|61.08|71.87|85.12|82.59|101.09|102.96|91.85|96.98|90.85|93.55|101.67|127.05|127.24|140.52|139.4|125.3|143|147.15|147|137.75|148.5|156.6|152.99|152.12|155.72|166.09|200.1|193.75|186.55|201.4|226.3|196.25|212.2|211.8|176.17|180.17|174|179.39|201.9|192.31|135.45|184.33||||||||||||||||||||||
2025-10-06 09:01:41|russ2000_0540|ICUI|price_second_month|0|||||||||||||||||||||||||||||||||||||4|3.6667|6.6667|9.3333|9|8.3333|9.8334|10.5001|8.3333|7.3333|9.5|9.833|9.3333|9.3333|7.75|9.833|14.833|5.917|5.5|6.167|5.917|5.667|7.3333|9.4167|9.75|8.5|12.4167|14|12|10.75|10.0833|10.3333|12.4583|15.625|18.8333|20.0833|24.7267|23.5667|28.8267|36.2334|34.83|36.21|39|29.22|30.9|29.36|34.08|33.31|33.31|26.19|24.95|30.62|32.97|30.37|35.98|35.1|41.47|44.01|40.41|39.06|40.15|37.81|37.12|26.84|25.48|30.37|30.25|31.53|36.16|37.19|33|34.37|31.82|35.61|36.65|41.99|43.36|41.2|44.01|45.88|51.45|55.5|58.89|56.76|71.39|71.48|65.685|57.86|60.07|62.59|83.69|88.91|97|113.52|113.44|91.9|103.99|124.77|150.25|150.4|161.3|174.35|213.4|231.25|291.05|306|240.49|245.76|212.8|161.75|187.48|195.81|199.62|200.24||||||||||||||||||146.33|134.86|127.66||
2025-10-06 09:01:43|russ2000_0542|CMRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|16.02|20|17.86|25.75|35|41.41|42.47|50.42|41.3|5.03|4.82|4.81|4.89|5.44|4.48|4.82|4.58|4.86|4.61|4.15|3.29|1.92|3.61|2.11|2.15|2|3.52|2.79||||||||||||||||||||||
2025-10-06 09:01:44|russ2000_0543|ACHN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:45|russ2000_0545|TERP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:01:46|russ2000_0546|AZZ|price_second_month|2|2.8477|2.4291|2.2896|2.1993|1.6905|1.2638|1.125|1.25|1.2187|1.0469|0.8437|0.8437|1.0626|0.9687|1.0937|1.3126|2.375|1.1876|1.25|1.4687|1.7813|1.1563|1.2813|1.25|1.0782|0.9687|1|1.1563|1.4063|1.125|1.0625|1.0313|1.0625|0.9063|0.7813|0.7813|0.7188|0.5625|0.7344|0.75|1.0625|0.9063|1.5625|1.3125|1.2188|1.125|1.25|0.9688|0.875|0.8438|1.1563|1.4845|1.5625|1.75|2.5625|2.3125|4.2345|4.5157|3.2188|3.3438|2.5|2.3594|2.25|2.5625|2.5|2.5313|2.625|3.4063|3.75|3.8906|4.4975|4.45|6.2|4.875|4.7|5.05|3.235|3.1|2.9625|2.57|2.745|3.205|3.9|4.03|3.9425|3.375|4.0575|3.875|4.5|4.4025|6.155|6|7.5|9.4525|10.0075|14.275|17.75|17.05|16.89|13.34|22.885|14.59|11.2|15.465|19.375|17.13|15.04|20.31|21.765|18.57|20.045|21.89|25.015|22.33|24.545|25.855|30.71|39.44|42.79|42.29|37.83|44.9|41.81|43.42|43.64|46.76|42.19|46.39|51.75|55.33|51.48|54.92|62.08|53.25|59.55|59.05|50.7|47.8|45.5|44.55|54.2|44.35|44.75|47.49|46.58|38.79|41.26|31.39|31.58|35.36|||||||||||||||||85.79|86.76|109.5|108.37||
2025-10-06 09:01:48|russ2000_0547|AAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|18.7|20.25|21.95|23.34|27.47|27.7|30.32|33.22|29.77|31.29|33.2|34.5|34.83|39.3|41.02|39.78|37.88|39.96|36.4|40.01|44.31|40.67|44|38.98|40.31|39.74|31.72|36.28|39.15|41.62|43.78|45.84|46.18|47.53|41.45|27|25.61||||||||||||||||||22.46|19.94|20.9||
2025-10-06 09:01:50|russ2000_0548|HL|price_second_month|0|23.25|23.625|20.25|21.125|19|16|16|15.5|17.125|17.5|15.875|13.625|12|11|11.75|13.375|19.125|20.375|15.125|13.5|14|14.875|13.625|14|12.25|13.75|15|14.875|13.125|11.125|7.375|8.75|10.25|9.75|11.5|11.125|9.5|9.5|7.625|8.375|13.375|13.25|10|12.625|11|12.25|9.75|9.375|10.75|11.5|7.25|8.625|8|6.875|5.875|7.125|5.75|5.438|4.938|6|5.0625|3.4375|4.1875|3.625|2.4375|2.5|2.0625|1.4375|1.0625|0.875|0.625|0.98|1.05|1.03|0.86|1.48|4.39|3.9|3.77|3.8|4.14|6.7|7.42|7.66|6.49|5.98|6.79|5.64|4.48|3.56|3.54|4.98|5.46|6.51|6.97|7.69|8|7.5|11.73|11.5|9.02|7.02|2.32|1.52|3.71|2.98|6.61|5.2|5.38|5.72|9.59|10.15|8.49|7.67|6.19|5.08|4.25|5.41|5.8|4.64|3.83|3.42|2.95|3.38|2.77|3.27|2.36|3.32|3.11|2.06|1.93|2.59|4.06|5.58|6.08|5.58|5.74|5.28|3.74|3.66|3.76|2.84|2.38|2.4|1.31|1.78|2.47|2.64|3.32|6.02||||||||||||||||||5.13|5.14|8.51||
2025-10-06 09:01:52|russ2000_0549|SPTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|9.438|11.9|11.7|12.57|6.09|5.82|3.25|2.02|2.32|2.51|3.14|4.9|4.96|3.8|4.09|5|9.3|12.66|10.24|10.22|11.79|13.45|18.44|21.44|23.59|26.04|25.46|20.47|21.08|22.08|24.09|22.15|18.09|12.25|14.31|14.14|12.43|15.42|13.07|15.33|15.57|16.36|15.66|17.22|18.18|17.47|15.4|14.17|16.95|17.68|20.61|23.4|22.63|24.38|21.14|23.18|26.55|31.75|28.3|22.89|20.84|27.46|32.45|37.31|38.87|29.8|24.84|24.99|22.13|22.92|21.44|18.44|21.99|12.56|11.14|14.16|14.74|20.68|20.25||||||||||||||||||||||
2025-10-06 09:01:54|russ2000_0550|NSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6375|7.0375|8.1525|8.6825|9.8925|9.3|9.9875|13.0375|14.84|14.6875|15|14.0625|13.1675|13.09|14.6225|12.81|15.75|17.695|16.025|16.325|12.33|13|13.925|7.855|10.36|11.725|11.67|11.49|8.5|12.05|10.81|14.035|14.505|14.815|12.695|11.5|15.16|12.52|12.13|13.84|14.15|15.35|16.13|17.15|14.505|15.525|14.77|16.335|25.9|26.44|22.195|22.15|23.985|34.9|33.015|36.8|41.625|39.1|39.5|56.825|65.3|89.55|118.7|96.95|129.73|114.87|93.9|77.77|71.94|51.84|69.65||||||||||||||||||87.97|64.72|55.22||
2025-10-06 09:01:56|russ2000_0551|STAR|price_second_month|0||||||||||||||||||||||||||||112.725|82.665|90.18|67.635|75.9018|90.9318|90.9318|103.707|98.4468|105.21|90.18|91.683|63.8778|58.617|82.665|92.4348|6.3876|7.515|5.6364|4.1285|3.0009|3.7506|3.3788|3.0009|3.0009|4.8792|6|9.7524|18.7541|17.2536|17.2536|27.006|29.2562|27.006|36.1258|80.2513|50|57.5006|28|18|16.875|19.625|20.9375|19.75|25|26.38|26.93|25.36|27.13|30.5|29.2|27.45|28.4|33|36.66|39.03|41.85|38.25|40.24|43.9|42.49|41.9|41.47|37.16|38.1|38.08|41.92|46.79|47.85|48.03|36.6|29.27|19.71|19.12|5.59|1.35|1.4|3.1|2.11|2.43|3.87|6.07|3.49|5.44|9.99|8.61|7.19|5.56|7.05|5.67|7.18|7.65|9.99|11.91|11.08|12.88|15.5|14.44|14.88|14.29|13.25|14.21|12.47|13.2|8.46|10.23|10.81|12.22|12.04|12.11|11.61|11.5|10.1|10.83|11.19|10.68|8.75|11.01|12.8|12.99|15.13|10.93|12.38||||||||||||||||||||||
2025-10-06 09:01:58|russ2000_0552|AIR|price_second_month|2|4.3915|4.1833|5.3072|5.8067|6.1397|6.5143|6.3687|4.9742|6.4727|6.66|7.8256|9.995|9.2246|10.6613|12.3897|13.2226|14.5553|12.25|11.6667|16.6667|16.8334|16.5001|18.75|19.4167|22.5833|24.8334|21|14.4167|14.5001|7|8.0833|8.5833|11.0833|9.4167|9.5833|9.3333|8.3333|7.9167|7.9167|8.5001|8.8334|9.25|11|10.4167|9.25|8.167|9|9.1667|11.25|11.8333|13.75|13.5833|12.75|19|17.3333|19.8333|23.8333|23.875|30.3333|26.25|25.3125|23.125|19.375|19.0625|21|16.9375|17.6875|15.0625|12|11.9375|15.19|11.23|16.52|7.6|8.6|12.74|8.74|3.91|4.76|3.88|8.1|10.9|13.35|10.2573|10.4|11.75|11.65|14.73|17.97|15.93|23.83|26.68|23.68|26.04|29.79|30.54|29.83|32.05|29.56|23.4|17.19|15.99|18.14|15.07|19.13|19.61|23.17|24.38|16.8|22.04|26.79|26.04|29.34|19.93|21.19|15.45|14.21|15.09|18.85|17.86|24.24|29.28|26.65|25.9|26.9|26.5|28.66|30.24|26.95|22.69|21.01|24.04|24.16|32.17|31.99|35.99|37.4|38.89|40.47|43.3|47.41|47.58|37.68|33.77|41.86|41.75|42.58|19.58|17.22|20.57|||||||||||||||||67.76|53.46|74.71|81.8||
2025-10-06 09:02:01|russ2000_0553|CCMP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0313|25|26.75|33.25|34|28|24|25.9375|31.75|64.25|39.75|88.25|66.69|66.55|69.39|56.93|46.7|48.9|61.02|42.54|44.72|65.99|53.25|43.65|31.2|34.39|36.95|32.06|31.33|29.12|30.82|33.96|28.35|29.93|31.42|31.96|33.11|41.08|35.6|35.62|36.7|39.68|25.08|23.01|28.49|32.33|31.37|36.44|35.52|29.93|39.84|47.8|48.3|40.36|39.68|51.51|32.65|32.02|30.41|34.2|35.53|36.56|43.92|44.18|42.21|42.48|47.65|51.81|46.06|43.38|41.61|36.22|42|50.79|61.17|69.22|76.25|71.54|100.62|101.9|112.38|112.1|100.07|99.91|101.03|124.65|128.42|139.28|141.72|156.92||||||||||||||||||||||
2025-10-06 09:02:03|russ2000_0554|CCC|price_second_month|0||||||||||||||||||10.0625|7.6875|9.6875|11|12.9375|12.625|12.75|16.75|21|22.625|21.375|23.375|18.875|18.5|25.25|28.625|23.5|19.875|23|16.875|17.75|19.125|17.625|15.875|11.75|12.75|13.375|13.375|12.75|11.25|10.5|12.875|11.375|11.75|11.25|12.875|11.625|11.625|11.25|14|13.75|11|13|10.6875|6.1875|7.25|5.9375|5.6875|6.6875|6.125|7.1875|6.5625|8.5|5.625|6.9|8.2|8.15|8.79|7.21|8.45|6|4.98|5.2|5.75|6.28|6.15|7.08|6.18|6.85|9.35|8.73|8.91|7.95|5.76|7.78|6.82|4.67|5.85|6.8|10.13|13.35|14.56|16.34|17.72|21.33|12.77|14.65|11.53|14.3|13.99|15.51|14.87|12.48|13.97|14.04|17.25|15.82|14.88|15.11|13.37|13.65|13.54|17.06|18.06|17.2|20.71|20.13|21.45|21.24|20.41|20.63|20.76|16.26|16.91|14.02|14.88|14.5|17.7|14.1|14.05|12.2|21.6|21.25||||11.02|12.92|17.62|17.98|20.34|22.89|29.44||||||||||||||||||||||
2025-10-06 09:02:06|russ2000_0555|MDCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||6.513|3.507|4.509|5.511|6.1667|6.5833|6.4167|5.292|4.4167|4|5.1253|6.4167|5.5833|6.3333|5.5417|9.0417|8.7917|5.75|9.0833|6.1667|4.9583|5.0417|5.1667|5.92|1.9333|1.9|1.74|3.7733|1.7667|2.7067|2.4|4|6.3067|7.9|9.3133|7.8333|7|6.86|7.0853|5.9|4.8867|3.7733|5.68|6.0667|5.12|4.7067|5.06|5.5533|6.5333|5.6267|5.1467|5.0733|4.9933|1.5867|2.3133|3.5333|4.28|5.6133|5.82|7.64|8.0533|9.1667|12.1267|12.2|10.6333|8.6|8.6133|6.28|6.7933|6.5667|8.4267|11.9333|16.2333|22.3|25.56|21.48|20.78|22.2|25.6|20.98|19.64|21.18|17.16|17.01|12.48|5.8|8.75|8|9.85|11.15|7.85|4.45|4.75|2.27|2.94|3.12|2.35|2.33|2.51|1.43|1.98||||||||||||||||||||||
2025-10-06 09:02:08|russ2000_0556|GHL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|25.21|34.21|36.3|39.38|53.63|65.18|65.88|54.08|69.71|71.95|72|58.35|72.08|67.17|59.16|67.14|68.1|65.89|73.5|73.82|82.54|75.5|68.14|68.76|76.06|75.81|54.55|35.53|34.63|43.96|34.29|43.68|46.82|60.23|50.86|50.46|55.86|52.98|50.07|48.09|44.94|39.26|39.45|38.24|26.23|23.34|19.9|22.89|28.75|29.55|21.25|15.05|20.25|20.35|27.85|27.65|24.49|23.34|16.45|14.04|17.34|14.62|9.88|11.49||||||||||||||||||||||
2025-10-06 09:02:09|russ2000_0557|MNKD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80|69.4|59.45|60.4|58.3|83.15|86.2|88|82|85.95|56.9|44.35|47.25|35.25|15.25|15.5|15.75|14.1|32.9|37.95|34.55|50.65|28.2|28.55|31.4|19.2|20.4|12.75|15|11.15|9.2|12.75|10.5|12.6|32.4|30|24.95|29.8|42.75|35.45|30.75|34.5|22|17.925|11.3|4.685|4.75|4.6|2.451|2.5485|1.52|1.43|3.22|2.76|1.99|1.1|1.77|1.47|1.2|1.12|1.18|1.51|1.49|1.83||||||||||||||||||5.34|4.15|4.59||
2025-10-06 09:02:11|russ2000_0558|NSIT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.691|3.778|2.913|2.667|3.926|5.087|6.642|6.173|5.63|8.543|11.481|11.7778|9.2593|12.5926|18.7223|15.5|16.9167|20|22.375|20.9583|30.2708|33.5|22|22.6875|23.01|18.75|19.85|21.34|26.45|11.26|10.02|7.62|8.73|17.98|18.74|21.27|18.36|16|20.23|17.8|19.58|18.83|20.83|21.53|18.14|18.01|20.1|19.32|22.16|23.72|19.81|17.53|13.4|16.64|4.07|2.63|7.55|11.47|10.15|12.79|14.54|13.09|12.61|18.29|16.77|18.82|14.64|20.9|14.89|17.96|16.94|19.22|19.25|19.11|24.07|22.98|27.18|26.24|23.43|26.3|29.33|25.31|26.78|26.1|27.14|30.6|35.02|42.36|41.54|40.08|39|34.93|46.9|55.14|44.58|55.82|51.48|48.06|65.59|55.09|51.26|59.805||||||||||||||||||153.88|130.39|130.16||
2025-10-06 09:02:13|russ2000_0559|ANDE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.1667|2.4167|3.0417|2.9167|2.875|3.1043|2.9583|3.5|3.6667|3.75|4.0833|4.3646|3.625|2.9583|2.5833|2.5833|2.9167|2.8854|2.9167|2.7833|3.26|3.3333|3.3967|4.15|4.3333|3.9867|4.3033|4.2433|4.47|5.5367|6.3833|5.45|5.8667|7.9467|10.28|9.82|12.3267|13.7167|19.3733|34.4267|25.74|27.6|27.54|26.7067|31.34|27.2267|29.52|28.3933|30.0067|8.6333|9.1467|16.3933|18.1667|18.4667|21.8067|21.18|24.6133|22.8067|32.5534|28.42|26.8067|26.24|28.7267|29.76|26.5333|28.3133|31.7333|35.6134|44.5067|56.1934|54.1467|46.39|64.31|54.2|45.22|47.1|32.91|34.58|25.83|35.78|36.53|38.9|40|35.15|31.35|31.25|35.4|32.2|41.25|33.11|37.08|27.15|24.72|23.72|20.78|13.05|17.07||||||||||||||||||42.78|35.51|40.9||
2025-10-06 09:02:15|russ2000_0561|WABC|price_second_month|0|2.7917|2.2917|2.5416|2.4584|2.6667|2.4167|2.625|3.0834|2.875|3|3.625|4.25|4.9584|6.7083|8.125|8.5|7.6667|7.5|4.5|5.5416|5.0416|4.9584|5.3333|6.7501|6.125|6.1667|7.7917|7.0416|8|6.4167|5.5|6.9167|6.5834|6.2501|6.7083|6.4167|7|6.1667|7.2917|8.2917|8.6667|8.7083|8.875|9.0416|9.7501|10.5416|10.167|10.417|11.833|12.417|13.75|15.083|16.083|16.25|19.3333|22.3333|22.75|27.3333|30.458|34.125|30.875|24.25|36.125|33.5|34.5625|31.9375|31.6563|22.6875|28.5625|30.3125|34.0625|38.6875|38.2|39.08|38.99|41.13|44.48|41.72|41.09|40.68|44.43|44.08|52.8|50.158|49.38|52.74|58.16|52.09|52.65|52.21|54.64|54.24|48.54|47.83|49.53|49.1|46.3|48.55|47.01|47.33|55.5|51.2|53.16|39.87|51.86|51.43|53.2|54.88|55.67|50.68|48.88|51.58|50.3|42.41|45.91|47.36|44.71|46.55|42.56|44.3|45.03|47.07|55.38|50.28|48.97|48.37|48.6|43.07|45.76|45.14|49|44.99|48.65|50.84|62.03|57.85|51.31|51.55|61.83|57.29|57.23|64.03|63.2|64.28|59.89|61.61|65|57.82|58.98|60.86||||||||||||||||||52.12|48.05|50.01||
2025-10-06 09:02:18|russ2000_0562|EXPO|price_second_month|0|||||||||||||||||||||||||||||||2.125|2.9063|3.0938|1.5625|1.5313|1.75|0.9688|0.875|0.8125|1.1406|0.9063|0.8125|0.625|0.6563|0.625|0.5938|0.5625|0.625|0.6406|0.8594|0.8438|0.6875|0.7188|0.7813|0.7188|0.6875|0.7813|0.9063|1.1719|1.25|1.1875|0.7813|0.7813|0.7188|0.8828|0.8281|0.8438|1.0078|0.9531|1.0859|1.1875|1.4375|1.4875|1.1325|1.245|1.6187|1.6|1.5525|1.6138|1.75|1.9911|2.155|2.84|2.7625|3.1162|3.25|3.4737|3.0225|3.0962|3.75|3.4188|3.975|3.75|3.84|4.455|4.6025|5.75|6.09|6.9625|7.275|8.155|7.69|7.63|5.6175|6.56|7.07|6.7475|6.6575|6.8725|7.71|8.7|9.8375|10.72|10.565|11.845|12.055|11.805|13.015|13.36|12.5675|14|16.2825|19.3425|17.81|17.6825|18.265|19.015|21.6325|21.28|21.375|25.815|23.345|26.955|25.215|30.325|28.725|29.65|34.05|37.75|38.875|49.15|52.35|50.32|56.63|56.05|70.89|63.55|73.65|74.24|80.455||||||||||||||||||84.66|76.34|71.38||
2025-10-06 09:02:21|russ2000_0563|SCSC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.0157|2.3125|2.0625|2.375|2.25|2.719|4|3.625|3.625|3.219|3.75|4.4065|3.6875|4.219|4.6875|5.4065|4.875|3.6875|4.7188|5.375|5.25|7.4063|9.6719|9.5|6.875|14.9844|12.0938|9.9648|12.405|13.7825|10.7175|13.2475|16.5175|15.0475|18.25|10.195|12.565|18.92|21.82|23.8345|26.625|30.02|32.35|31.375|24.545|22.33|29.645|29.055|29.44|31.04|30.51|27.66|28.98|27.7|35.28|33.97|29.96|30.09|17.01|15.87|24.74|27.99|23.27|26|25.78|24.96|29.17|36.53|35.43|30.95|35.11|37|29.97|30.24|29.55|30.01|31.93|30.98|41.99|39.26|37.1|38.56|38.86|36.36|38.9|38.2|38.42|37.39|38.38|34.21|37.85|40.25|38|39.25|36|32.75|39.15|40.65|38.04|37.55|29.21|28.26|35.42|28.43|24.65|24.69||||||||||||||||||36.61|40.38|43.65||
2025-10-06 09:02:23|russ2000_0564|CWT|price_second_month|0|2.9688|3|3.0313|3.3438|3.75|3.875|3.4375|4.5|5.6875|6|5.9688|6.125|6.375|7.25|6.9375|7.0625|6.5313|7.0625|7.5625|7.375|6.625|6.75|6.1875|6.0625|6.1875|6.7813|6.8125|7.125|6.5|6.375|6.625|6.375|7.5|6.5|6.9375|7.4375|7.8125|7.875|8.3125|8.8125|8.875|10.125|9.75|8.5625|8.875|8.75|7.75|8|8|7.75|8.3125|8.719|8.625|8.9375|9.7815|10.5|11.4065|11.594|13.375|15.0625|11.0938|10.9375|13.0313|12.25|13|14.9375|15.8125|13.4375|11.6563|13.125|13.4688|12.125|12.375|13|13.25|12.365|11.95|12.65|12.8|12.705|14.1|12.6|13.08|14.725|14.225|14.225|17.485|17.1|18.04|19.875|17.775|21.88|18.765|19.04|20.24|19.285|18.615|19.365|19.535|18.81|18.22|19.645|21.25|19.63|17.41|18.61|18.29|17.94|17.915|17.405|18.6|17.64|18.92|18.88|18.43|19.21|17.41|18.29|18|20.06|19.73|19.95|22.86|23.51|22.06|24.36|25.07|25.43|23.89|20.63|22.53|24.72|29.15|30.49|34.55|36.75|34.65|37.45|45.6|37.95|40.25|41.15|45.72|52.02|49.22|56.44|51.4|47.96|47|45.34||||||||||||||||||45.45|47.25|46.93||
2025-10-06 09:02:25|russ2000_0565|EGOV|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.875|49.75|11.375|9.8125|2.8125|3.9375|2.2|3.17|3.07|4.3|3.75|1.69|1.94|1.7|2.19|3.48|7.04|5.77|5.52|5.65|4.595|4.65|4.39|5.12|6.06|5.81|6.28|5.2|4.47|5.5|5.67|7.49|7.67|6.54|8.13|7.09|4.39|4.28|5.46|7.88|8.78|7.23|6.48|6.75|8.5|10|12.6|11.62|12.18|12.09|11.08|14.38|15.1|17.04|16.84|22.6|23.92|19.33|17.3|19.08|17.94|16.23|16.75|19.57|20.02|17.67|19.07|23.06|25.1|21.1|20.4|16.3|16.3|13.5|15.45|16.8|12.91|17.39|16.2|20.82|22.25|18.29|23.45|22.44||||||||||||||||||||||
2025-10-06 09:02:27|russ2000_0566|UIS|price_second_month|0|179.5545|177.3652|157.9708|153.2782|165.7905|185.8105|178.6165|211.7744|204.8928|215.5285|194.2571|226.1638|199.5745|244.9327|274.9627|354.7293|402.5903|447.5|287.5|367.5|333.75|320|275|286.25|266.25|216.25|147.5|141.25|145|85|28.75|43.75|38.75|57.5|37.5|96.25|92.5|90|86.25|125|113.75|111.25|115|145|110|98.75|93.75|90|106.25|81.25|65|61.25|82.5|58.75|76.25|66.25|67.5|113.125|143.125|178.75|245|179.375|285|298.125|379.375|430|287.5|298.75|271.25|130|121.875|163.8|119.4|118.2|119|111|114.383|89|112|92.6|112.9|129.8|163.2|141.3|135.6|100.4|114.9|76.8|72.4|66.5|61.5|66.8|65.8|53.5|72.1|84.9|83.2|73.7|49.6|41.3|50.6|40.9|6.7|3.6|13.9|24.4|32.09|34.91|23.2|22.36|22.61|37.16|27.95|17.59|24.15|18.68|15.71|21.13|17.28|22.98|20.65|25.16|27.47|34.22|23.47|23.41|26.72|22.64|20.54|13.17|12.86|10.77|8.44|10.1|14.85|13.9|11.8|7.75|7.75|11.2|12.05|18.6|13.52|13.51|9.7|6.54|11.38|15.53|11.36|11.66||||||||||||||||||4.31|4.77|3.91||
2025-10-06 09:02:30|russ2000_0567|RRGB|price_second_month|0.66666666666667||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|12.73||18.93|25.46|31.71||26.21|42.29|50.99||58.39|44.7|50.96||40.25|47.95|35.03||38.87|42.95|32.6||31.73|26.8|15.83||17.13|21|18.13||18.28|19.94|21.88||34.7|25.82|28.68||30.23|32.21|34.66||56.7|68.54|72.81||74.2|56.87|72.93||87.57|75.74|62.07||52.17|45.02|55.85||65.1|65.25|53.5||52.45|39.35|27.15||31.35|32.5|30.18||10.57|13.16|||||||||||||||||5.49||5.79|6.86||
2025-10-06 09:02:33|russ2000_0568|OTTR|price_second_month|0|5.6563|5.75|6.25|6.2813|5.7813|6.4688|6.875|6.8125|7.5625|7.875|8.4063|9.0625|9.7813|11.75|11.875|11.5938|9.7813|9.8125|9.0625|10.625|9.625|9.5|9.375|9.75|10.625|11.375|11.375|12|11.25|11.5|12.75|13.25|14.25|14.625|14.625|16.75|17|15.875|15.875|17.875|16.875|16.875|15.625|15.75|16.125|16.375|15.75|16.625|15.625|16.625|17.5|18.875|16.625|16|16.25|16.125|15.375|16.25|17.375|18.9375|16|17.5625|19.875|18.5313|19.625|19.9063|19.875|18.5|21|20.875|23.625|25|24.55|28.35|28.24|28.07|30|26.38|28|24.24|28.14|26.62|27.24|26.68|25.56|25.3|26.93|25.28|25.46|30|30.05|31.15|26.09|30.15|30.748|32.72|32.7|36.5|33.51|32.45|37.54|39.71|18.79|17.41|18.95|23.59|23.03|19.99|19.79|18.53|20.56|22.52|21.92|20.56|21.68|21.24|21.13|22.64|24.23|28.89|27.32|26.28|29.56|30.22|28.58|28.49|28.78|32.72|27.02|25.81|26.63|27.36|29.58|34.24|38.35|37.6|39.95|41.8|48.3|39.8|46.2|47.9|48.92|50.28|49.67|50.62|49.16|48.61|42.91|38.85||||||||||||||||||79.73|77.18|83.99||
2025-10-06 09:02:35|russ2000_0569|SEM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.8|11.55|11.62|11.91||22.35|23.23|21.19|18.47||||9.14|8.81|8.04|7.15|5.84|7.45|9.09|5.97|8.01|7.82|9.24|10.41|11.14|8.8|8.01|8.6|8.57|11.05|15|13.89|14.43|13.47|15.5|12.44|11.69|8.46|12.67|11.79|12.75|13|13.8|16.6|17.35|16.6|18.15|19.55|18.72|15.61|14.55|16.11|22.4|28.21|16.14|19.15||||||||||||||||||18.19|15.29|13.01||
2025-10-06 09:02:37|russ2000_0571|NWBI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.8196|2.0836|2.3889|2.8058|2.528|2.7222|2.4169|3|3.4169|3.2222|4.8889|6.2222|7.0555|7.2222|4.4444|4.3889|4.0833|4.1944|3.6944|3.5833|3.0556|3.3611|3.7778|3.5556|4.0278|4.2133|4.9778|4.8|5.2444|6.4844|5.5556|6.7733|6.7289|7.12|7.3511|9.7422|11.2622|9.8844|9.5378|11.4978|9.5304|8.8444|10.0889|9.8355|10.0978|11.1289|11.8222|12.1511|11.6711|12.5244|12.96|12.3289|11.7378|10.9022|12.3289|9.5244|6.7467|8.2|9.1111|10.2844|11.82|11.63|10.75|10.26|12.14|12.55|11.92|12.42|12.62|11.47|12.08|11.93|12.505|12.4|13.34|14.94|14.35|13.31|12.61|12.59|11.815|12.1|12.84|13.94|12.59|14.81|15.52|18.17|18.14|15.39|15.43|16.93|16.41|17.24|18.22|17.93|18.6|16.77|15.81|16.64|13.89|9.96|10.11||||||||||||||||||12.62|12.28|12.65||
2025-10-06 09:02:40|russ2000_0572|PDLI|price_second_month|0|||||||||||||||||||||||||||||||||||||0.9049|0.922|1.6391|1.0244|1.4001|1.6562|3.2611|3.5172|2.4757|3.4831|2.1347|2.3051|3.2099|2.4761|2.5614|3.7055|3.5858|2.0664|3.2613|5.1222|4.3201|4.8665|5.7368|5.8734|3.4323|2.3221|3.005|2.2538|2.681|3.6372|5.4637|34.1735|14.5645|20.7619|21.1034|17.1084|20.2729|16.0604|20.5925|8.6708|6.2122|5.6604|4.9883|4.1797|7.742|6.6766|7.5726|13.1128|10.6596|10.0149|9.9001|8.1846|10.4356|14.6098|15.2163|17.1067|11.0639|10.7634|12.397|10.5776|15.0305|10.6596|9.6761|8.8675|5.6002|6.5946|5.2342|4.5101|5.3399|6.9534|4.9941|5.3783|4.1259|4.3564|4.4409|4.2642|5.1017|4.6945|4.9173|4.9019|4.9864|5.6549|6.0698|5.4859|6.3387|6.1005|7.5066|6.5846|7.1992|7.7524|6.3464|5.3629|5.1324|4.341|2.9081|2.3127|2.7583|2.2358|1.6826|1.6442|1.8363|2.3972|2.2358|1.844|2.0514|1.8594|2.3588|2.789|2.1667|1.7979|2.3818|2.6123|3.0265|3.1005||||||||||||||||||||||
2025-10-06 09:02:42|russ2000_0573|KAMN|price_second_month|0|7.6212|8.0273|9.3703|8.4333|7.9335|9.4953|9.4953|11.2132|13.1185|12.4001|15.625|14.6875|15.4688|15|15.4688|19.6875|17.0313|19.375|13|15.5|17|14.5|13.75|13|14|13|8|8.125|7.25|6.875|7.5|8.75|8.875|9.125|8.125|9.375|10.5|9.75|10.125|11.5|11.375|11|9.5|10|9.5|9.625|10.125|11.375|12.25|12|11.5|10.25|12.125|9.5|12.625|13.75|13.688|16.75|18.5|17.25|18.375|13.438|16.25|13.5|13.25|13.063|11.875|9.938|10|13.125|11.625|16.25|17.04|13.23|14.62|14.97|17.01|11.22|10.61|9.83|10|12.75|12.8|14.11|11.78|11.66|12|11.93|15.47|23.99|19.16|22.71|18.6|17.91|23.12|22.81|29.38|32.91|31.9|24|25.9|30.15|23.55|11.72|15.85|20.73|22.65|23.95|24.49|21.29|28.17|31.87|36.08|34.15|31.03|34.49|29.25|32.8|36.24|34.9|33.91|35.2|39.86|39.72|42.53|40.66|39.34|41.5|42.36|38.83|40.14|43.94|42.71|44.89|48.72|51.77|48.31|49.04|59.66|61.22|70.77|65.21|56.77|61.58|55.61|58.39|63.6|55.46|40|46.25||||||||||||||||||||||
2025-10-06 09:02:44|russ2000_0576|KWR|price_second_month|0|9.9013|9.4016|8.7456|7.9023|7.4026|7.59|7.6525|8.6667|7.25|7|8|11.5001|11.1667|9.5001|10.3333|12.3333|13|16.5001|10.3333|15.3333|14.6667|12.6667|12.8334|13.6667|14.1667|15.3333|13.8334|13.8334|17.3333|13.75|14|19.5|19.25|18.5|21|21.5|25|21.5|20.5|24|21.75|19|15.25|16.75|18|17.25|18.5|17.5|16|15.563|16.5|13.875|13.375|14.125|16.875|15.125|16.375|16.875|18.813|17.875|20.563|17.9375|17.1875|13.75|17.375|16.375|15.625|14|16.5625|16.125|17.875|17.18|20.23|21|20.3|22.7|22.4|20.8|23.08|20|22.5|24.45|26.23|26|25.63|24.27|24.2|22.29|17.7|17.74|17.93|19.99|17.12|18.9|20.89|23.55|23.95|22|21.78|23.5|31.97|29.6|12.81|5.63|13.79|20.72|19.49|19.81|27.63|29.61|37.98|38.73|43.56|33.34|38.91|41.21|41.79|47.05|48.68|57.41|64.79|66.36|81.04|77.28|74.03|78|81.43|81.18|85.38|79.36|85.23|77.81|86.41|100|127.24|131.68|139.39|139.22|164.78|142.53|152.85|180.14|206.24|208.99|180.86|158.86|149.23|157.57|170.85|190||||||||||||||||||139.02|108.44|145.07||
2025-10-06 09:02:47|russ2000_0577|AIN|price_second_month|0|||||||||||||||||||10.4679|12.2523|14.7502|16.5346|14.0365|15.583|18.3189|21.1737|18.2|16.7725|16.2967|11.8954|9.8732|14.7502|14.7502|17.843|15.8209|19.3895|17.7242|13.9177|13.6798|14.3935|15.583|17.843|16.7725|18.5568|17.1293|16.8914|16.653|17.1293|21.174|23.076|20.341|18.438|19.151|19.389|21.054|20.698|21.649|25.754|23.137|21.5645|26.2623|17.5503|17.5531|18.8629|22.5274|15.9194|16.2197|14.5|14.25|13.9375|9.8125|18.1|22.12|21.1|20.5646|26.92|26.05|21.9|20.8|22.14|26.62|30.56|31.01|31.92|30.49|29.15|33.45|32.25|31.27|36.02|38.13|37.17|39.96|34.92|31.2|34.21|39.12|38.94|38.67|34.33|34.61|30.67|15.38|8.6|13.35|17.19|18.08|19.32|18.82|17.75|21.1|24.36|27.6|21.74|24.26|23.92|18.24|21.12|21.51|28.56|31.74|32.27|36.76|36.08|37.25|37.57|37.37|37.71|39.58|31.9|38.96|36.62|39.33|42.33|46.7|45.35|48.3|53.6|64.7|63.65|61.5|77.15|72.36|77.55|70.07|82.22|83.68|64.07|60.3|51.9||||||||||||||||||76.57|66.07|63.51||
2025-10-06 09:02:50|russ2000_0578|RFP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|24.8|17.13|14.7|15.35|11.88|12.82|11.55|13.66|15.48|12.5|16.14|20.94|15.17|17.32|16.75|18.24|11.73|9.27|7.61|4.05|6.09|5.92|4.4|4.55|4.65|4.9|9.15|8.1|10.7|13.9|10.97|8.53|6.66|4.26|3.9|2.8|1.9|4.66||||||||||||||||||||||
2025-10-06 09:02:52|russ2000_0579|CMO|price_second_month|0|||||||||||16|17.0864|16.7902|19.7531|20.7409|20.8395|18.074|19.852|15.605|16.7902|16.2964|15.7038|13.3334|13.6297|13.3334|15.4074|14.2223|11.1606|11.8519|12.1483|11.2594|14.6173|15.4074|16.5926|19.9507|25.1852|25.284|26.7655|28.5433|30.716|30.716|30.0248|32.0988|30.0248|19.852|21.6296|16.7911|19.2587|21.6303|24.4939|26.8143|27.1112|29.7778|37.1111|43.1112|43.1112|42.6667|46.6667|44.8889|33.7778|32.4445|8|8.8333|13.1667|15.5|12.1667|10.5|11|10.5833|11.4167|13.8333|17.08|24|24.11|24.6|17.05|19.05|21.2|19.7|12.6|10.84|12.42|15.27|17.29|13.69|14.08|10.96|9.46|9.42|7.96|6.26|6.99|7.36|8.22|8.22|8.75|10.13|9.97|12.2|17.22|13.7|11.74|10.49|10.02|11.93|13.65|14.28|12.44|11.42|11.62|11.75|13.14|13.27|13.31|12.48|13.3|13.77|14.34|12.14|12.54|12.28|11.74|12.03|12.89|13.17|13.22|13.01|11.97|11.83|10.42|9.49|9.71|9.66|9.92|10.34|10.58|10.54|9.67|9.07|8.35|9.15|8.4|7.73|8.3|7.91|7.27|7.78|7.1|5.06|6.17||||||||||||||||||||||
2025-10-06 09:02:54|russ2000_0580|GES|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.3125|5.1875|4.4375|3.344|3.4375|2.2815|2.1563|2.125|3.4375|6.9375|5.375|10.6875|13.6563|7.2188|10.1875|2.1875|3.01|3.9|3.425|4.1|3.775|3.395|2.495|2.36|1.815|3|4.425|6.445|8.625|7.93|8.68|6.31|7.31|8.65|10.625|17.85|19.135|19.815|24.35|29.93|41.2|47.27|49.69|40.96|34.17|39.11|38.72|14.32|17.87|24.76|37.04|43.2|46.98|33.11|40.45|47.14|39.17|42.5|29.07|29.25|31.36|28.95|25.85|24.73|27.11|30.61|30.52|31.51|29.27|27|21.97|20.76|18.59|19.98|21|19.69|18.79|15.71|14.25|12.75|10.85|11.47|17.44|17.73|20.91|22.78|22.6|18.66|19.6|14.88|18.42|21.93|7.03|10.26|11.37|||||||||||||||||14.06|11.07|12.09|16.71||
2025-10-06 09:02:56|russ2000_0581|RESI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.04|18.5|18.95|27.85|26.72|27.09|24.36|20.56|19.99|18.17|14.73|13.05|9.47|10.49|10.97|11.78|13.24|13.74|12.03|11.11|10.49|10.57|12.33|9.01|11.39|11.25|10.88|11.69|12.67|7.5|9.75||||||||||||||||||||||
2025-10-06 09:02:58|russ2000_0582|NTGR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|15.05|12.1|12.95|16.38|16.475|18.7|21.42|19.83|17.16|22.68|19.59|26.25|27.03|35.4|28.44|30.75|21.82|18.4|17.2|11.01|8.61|14.17|16.98|21.44|24.86|25.025|21.35|31.78|31.86|41.85|26.59|36.34|39.26|30.88|37.72|34.54|33.47|33.28|29.18|32.19|34.75|33.31|33.78|34.72|32.22|31.33|29.01|43.55|38.41|45|56.72|53.4|56.9|42.45|46.7|50.75|60.2|60.3|70.15|52.78|35.85|25.79|34.72|24.94|18.87|25.41|33.47||||||||||||||||||26.3|29.33|27.17||
2025-10-06 09:02:59|russ2000_0583|INDB|price_second_month|0||||||||||||||17.6787|15.4923|14.3366|14.1804|14.1804|11.5|13|13.5|12.5|12.5|11.75|11|11.25|8|7.25|4.875|2.875|3|2.25|1.75|1.5|2|3.75|3|2.625|3|3.75|3.75|4.375|4.625|4.75|5.5|6.5|5.375|6.375|6.5|7.422|7|7|7.75|8.125|9.375|10.75|10.75|12.875|16.5|17.625|18.625|13.125|15.75|15.0625|14|13.5|13.625|10.5|12.5|13.8125|11.5625|14.5625|16.1|17.88|20.4|23.22|22|20.51|25.768|21.27|21.63|26.56|29.08|30.392|26.52|30.03|34.56|29.51|27.93|30.68|29.23|30.3|31.83|34.15|34.36|31.11|29.63|29.45|28.94|26.47|29.3|27.66|23.69|14.66|20.32|23.17|20.45|24.58|24.22|20.97|24.29|27.18|29.64|23.85|26.14|27.49|27.03|29.16|28.7|31.69|32.95|35.51|38.17|36.79|36.2|36.81|39.63|41.82|45.11|45.29|51.74|43.2|49.29|52.98|65.1|65|60.45|69.3|72.7|69.4|78.35|91.1|80.37|85.13|69.35|67.61|84.2|67.53|69.47|62.85||||||||||||||||||68.56|61.5|71.51||
2025-10-06 09:03:02|russ2000_0584|GLT|price_second_month|0|3.7538|3.7851|3.9414|4.4577|4.3125|5.75|5.5938|7.4375|8.125|8.3438|9.6875|11.3125|13.125|11.5625|12.875|16.3125|15.625|18.5625|13.875|16|16.75|17.125|17.8125|20.5|23.75|22.375|21.375|19.9375|20|17.25|18.4375|25.3125|28.9375|27.9375|25.8125|28.4375|27|23.375|18.125|18|18.875|17.125|19|16.75|15.5|16|15.5|18.25|19|22.5|19.125|16.625|17.625|18.25|18.25|17.125|17.5|20.688|19.125|17.563|16.313|11.625|12.875|10.6875|13.3125|13.1875|12.875|12.25|11.8125|10.5|11.5|11.99|15.35|15.94|14.64|17.25|18.86|13.65|13.02|9.95|13.28|12.93|11.98|11.65|12.24|12.68|14.38|14.82|11.2|13.71|14.42|16.44|17.48|14.35|14.82|16.98|13.59|14.76|15.03|13.17|15.58|14.67|9.52|6.22|10.25|10.43|11.12|13.5|11.6|10.23|12.44|12.31|15.41|14.36|14.5|15.61|15.15|16.8|16.99|18.15|24.73|25.62|27.99|30.35|26.32|24.93|25.32|24.5|23.49|18.06|17.79|18.37|20.5|22.17|22.97|22.1|18.33|17.32|20.79|20.41|17.49|19.23|12.75|13.45|14.58|14.38|17.85|14.26|15.41|14.99||||||||||||||||||||||
2025-10-06 09:03:05|russ2000_0585|SPSC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.93|7.89|8.35|8.9|11.175|12.825|13.81|16.575|18.17|18.66|26.51|31|33.2|34.11|29.02|28.005|29.14|34.35|32.77|33.01|36.245|21.31|27.25|32.995|33.705|27.665|29.215|30.57|25.245|30.01|37.23|48.585|42.615|55.065|50.965|48.12|58.62|54.37|66.76|79.69||||||||||||||||||133.2|140.76|110.3||
2025-10-06 09:03:06|russ2000_0586|BJRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|1.313|1.625|2|2|1.938|1.969|1.531|1.531|1.563|1.75|1.625|1.438|1.5|2.625|3.188|2.875|3.1|5.1|5.44|5.05|8.2|7.448|7.5|6.2|8.28|12.2|13.45|14.03|13.56|14.91|14.96|15.5|18.4|22.02|23.63|25.99|25.94|18.97|20.79|21.19|20.35|21.88|17.53|13.87|11.8|12.2|9.47|12.21|14.6|16.92|17.15|21.37|23.05|25|36.54|36.16|49.25|46.17|45.01|49.65|45.7|40.9|33.58|33.16|37.29|32.73|29.5|28.89|31.31|36.36|48.895|45.6|45.56|46.39|45.04|43.27|43.69|39.96|39.15|36.35|45.5|30.65|33.675|43.5|52|75.7|57.54|52.47|44.66|36.44|40.59|32.95|20.92|24.72||||||||||||||||||38.13|44.61|33.56||
2025-10-06 09:03:08|russ2000_0588|ARR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.4|85.2|81.76|98|102.8|98.48|104|102.64|115.6|126.8|126.24|137.44|142.4|159.2|||73.44|72.88|75.6|71.44|76.2392|77.44|78.96|69.76|54.4|60.56|56.64|59.2|57.28|61.12|58|55.44|56.72|55.84|58.32|55.68|52.16|42.64|30.88|31.28|34.08|34|33.68|31.52|24.88|24.4|20.92|20.46|19.65|19.4|22.45|22.49|21.9|25.85|26.39|25.51|22.53|23.29|23.82|21.89|20.2|17.69|16.93|17.18|21.13|7.83|9.57||||||||||||||||||19.05|16.21|15.31||
2025-10-06 09:03:10|russ2000_0589|BCEI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.7643|1903.6913|2199.3995|2644.6356|3775.022|4226.9534|4387.6402|5129.7004|5249.0995|5842.7477|6598.1984|3037.4254|3007.2966|2383.5197|561.2876|950.7298|179.6567|293.4764|122.7468|104.5803|191.9314|36.96|24.44|27.75|28.03|36.57|32.27|26.53|24.16|21.19|21.27|17.74|16.6|16.5|20.96||||||||||||||||||||||
2025-10-06 09:03:12|russ2000_0590|INSM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|68.75|50|45.2|40.5|36.5|25.7|19.2|18.3|4.8|4.19|18.1|25.3|29.6|36.5|21.8|16.9|15.1|16.2|12.2|14.6|12.1|24.7|15.3|11.1|17.8|14.2|8.1|6.2|8.72|7.8|5.998|5.4|4.8|8|16.7|9.3|7.9|9.8|7.9|7.3|7.185|5.851|9.915|4.81|2.64|4.59|2.98|3.24|7.99|6.18|12.85|11.71|15.13|18.18|13.22|13.73|14.24|17.47|22.12|27.43|16.04|13.32|11.81|13.27|14.21|15.93|17.24|12.13|30.14|24.21|26.13|21.81|17.14|27.07|26.33|16.44|21.25|24.9|26.15|27.59||||||||||||||||||81.55|69.73|136.1||
2025-10-06 09:03:14|russ2000_0591|UFPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||3.2083|2.25|2.5|2.0833|2.3333|2.375|2.9167|3|2.8333|3.5|4.375|4.25|4.7083|4.625|5.6667|5.0833|5.2917|5.7293|4.7708|6.625|6.6875|6|5.7292|5.125|3.9583|4.375|4.1875|4.2708|4.7917|6.5467|7|5.9|7.58|8.2233|6.7367|7.1733|5.7|6.4567|8.2233|10.1533|10.59|9.76|9.91|14.3867|13.05|13.2667|18.1433|19.1533|20.61|21.91|16.2533|15.5487|17.2767|16.0267|12.43|9.5367|9.26|11.31|10.95|7.01|7.2633|10.1533|13.7667|11.98|11.7467|12.35|8.64|10.8933|11.3667|9.7433|10.1867|9.29|10.7133|12.55|12.81|12.5533|13.5267|13.17|12.48|17.3233|18.5767|16.1833|15.7833|15.9133|18.0167|18.4533|20.02|25.7533|25.5733|27.98|36.3833|33.1133|31.9367|29.31|29.07|39.16|32.94|36.78|37.46|27.66|30.97|32.25|39.1|49.6|46.86|45.73|59.35||||||||||||||||||107|97.56|100.97||
2025-10-06 09:03:16|russ2000_0592|FSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|18.05|20.4|21.46|18.4|20.92|19.93|19.2|16.7|16.35|12.72|14.98|13.17|12.68|12.46|12.6|14.83|11.02|13|12.83|11.63|12.83|15.24|13.69|12.19|10.31|10.41|10.08|10.87|11.34|13.16|13.78|12.21|13.02|12.1|12.58|12.3|12.02|12.68|11.78|10.63|10.15|9.25|11.41|12.72|12.76|12.4|11.21|9.84|10.76|8.62|7.78|8.67|7.55|7.46|7.27|7.78|8.76|7.63|5.68|4.69||||||||||||||||||1.88|1.82|1.66||
2025-10-06 09:03:18|russ2000_0593|PFS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|20.1|19.84|19.7|18|17.86|19.12|18.25|17.73|17.65|18.4|18.6|18.04|18.65|18.24|17.56|16.76|16.62|15.23|11.99|15.32|15.44|14.76|9.29|10.35|11.29|11.09|11.11|12.65|11.5|13.78|14.64|14.29|11.65|12.24|14.18|14.35|15.48|14.05|14.94|15.46|17.13|19.63|16.77|17.05|17.09|17.28|18.46|18.35|18.47|20.32|18.61|20.42|21|27.34|26.82|23.68|24.75|27.65|25.64|27.63|25.15|24.74|27.21|24.37|23.81|24.18|19.98|13.31|13.5||||||||||||||||||18.25|16.7|19.84||
2025-10-06 09:03:20|russ2000_0594|EXLS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.04|18.5|26.68|19.82|18.68|10.91|5.98|8.09|9.49|12.31|17|18.93|16.62|16.61|20.7|21.3|23.68|25.8|25.36|26.54|24.33|25.79|26.69|30.23|29.49|26.78|24.87|28.7|28.8|26.96|27.46|34.9|35.08|36.18|44.56|44.97|50.78|51.02|46.83|44.66|51.52|55.89|61.39|57.02|56.48|63.41|55.98|63.38|59.87|67.7|68.62|74.65|64.79|66.17||||||||||||||||||48.45|45.99|43.78||
2025-10-06 09:03:22|russ2000_0595|INN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.28|8.42|9.21|7.95|8.51|8.78|9.27|10.12|9.46|8.95|9.19|9.97|11.05|11.48|13.64|13.42|11.43|13.06|10.22|11.7|14.3|14.24|15.39|17.86|14.66|14.88|13.46|15.3|13.73|10.89|11.76|11.74|11.03|12.22|9.27|6.47|5.88||||||||||||||||||6.47|4.38|5.48||
2025-10-06 09:03:23|russ2000_0598|ARNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.75|237.5|269.5|181.5|110.5|101.3|74.5|65.1|70.29|68.7|68.5|69.9|68.3|59.9|58.6|40.39|56|55.9|68.5|84|103.8|162.9|130.9|110.5|140.9|140.1|143|134.7|82.6|71.7|49.5|63.1|38.4|58.6|36.2|44.7|36.4|34|28|70.2|13.9|16.5|13.8|13.1|12.8|17.8|60.7|91.1|92.2|83.7|89.4|69.6|64|69.6|63.1|42.3|41.4|46.7|41|32.2|21.2|15.8|16.3|15.7|15.1|15.8|11.5|22.13|30.99|40.85|45.72|37.09|40.72|49.15|53.54|55.04|47.38|52.69|59.77|66.79||||||||||||||||||||||
2025-10-06 09:03:25|russ2000_0599|NAT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.346|14.868|15.1158|13.6914|12.5139|11.0271|10.9032|12.39|10.4076|10.9032|13.5051|18.2133|18.3372|18.0894|21.063|17.792|14.8184|12.9351|14.6301|10.9527|11.5673|13.7777|15.0662|13.401|13.0343|17.7623|26.9011|28.15|40.0543|55.5567|39.8462|39.4001|31.4805|29.6567|29.8351|35.8517|32.8087|32.7294|37.6655|36.3968|32.6104|28.0906|37.7052|38.8352|27.9815|28.7448|32.6402|30.4001|32.2239|29.2602|27.5256|26.237|25.8108|23.9573|23.0255|18.129|12.5188|14.3129|13.1433|11.4979|8.9703|9.0199|8.8118|7.8503|8.564|10.2787|8.2071|8.9307|8.8514|10.14|12.8856|13.51|14.977|13.0937|14.3129|10.477|9.0496|7.8701|6.978|4.53|4.03|2.09|2.17|2.29|2.92|2.27|2.29|1.78|3.6|3.27|4.41|4.33||||||||||||||||||2.45|2.65|3.11||
2025-10-06 09:03:27|russ2000_0600|AAWW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.25|32.5|34|33|47.63|52|41.39|42.03|50.1|58.7|51.23|52.58|49.4|61.26|51.35|9.05|14.14|24.74|24.37|30.8|40.39|48.64|43.34|54.89|68.43|60.61|48.46|37.35|43.01|45.79|50.51|42.14|47.31|45.47|47.47|36.43|31.31|36.66|32.96|43.21|45.35|57.14|41.31|40.76|37.12|44.38|36.81|50.9|56.85|48.75|66.2|54.5|60.85|67.9|61.55|50.66|54.23|39|25.85|25.01|26.72|39.05|58.55||||||||||||||||||||||
2025-10-06 09:03:29|russ2000_0601|KNL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|17.38|18.75|16.43|19.79|18.32|17.28|20.8|23.88|24.12|19.2|16.06|14|14.16|15.99|10.88|7.16|6.83|9.58|9.77|11.93|14.58|12.73|15.35|19.95|19.19|14.27|13.93|16.18|13.73|14.72|14.23|16.87|15.75|16.22|17.68|15.48|17.74|18.66|18.53|20.83|23.09|23.14|21.47|18.83|24.82|25.94|26.9|22.87|22.51|17.97|20.63|21.27|20.25|23.48|18.95|21.36|20.4|23.06|27.41|17.64|11.62|12.84||||||||||||||||||||||
2025-10-06 09:03:31|russ2000_0602|GPRE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49|20.78|20.75|16.99|9.53|8.9|9.47|6.33|3.0501|1.9|2.8201|7.26|13.3|13.89|11.16|9.3|11.13|11.42|10.06|10.45|10.28|11.76|7.16|4.78|7.6|9.45|15.4|16.2|15.57|26.01|27.85|44.71|35.06|23.25|32.36|21.26|20.53|13.78|18.38|24.47|25.8|25.05|21.95|17.4|16.6|18.3|20.95|17.55|15.55|15.35|14.3|8.21|15.45|11.99|9.465|16.8||||||||||||||||||5.87|4.16|11.11||
2025-10-06 09:03:32|russ2000_0604|ESNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|20.24|21.19|24.54|23.06|25.5|26.08|23.8|19.18|21.86|27.19|30.58|34.81|36.23|38.04|44.74|45.09|34.9|43.08|38.56|44.31|48.1|47.11|55.73|44.21|33.75|35.85||||||||||||||||||57.62|58|62.74||
2025-10-06 09:03:34|russ2000_0605|PRK|price_second_month|0|||||||||||||||||||||||||||||||13.3774|15.8715|20.4062|20.4062|21.3131|29.4756|25.8479|29.0788|36.2776|37.1845|34.6904|37.638|34.4638|33.5566|32.1964|34.4638|36.394|43.65|41.7234|41.383|42.177|44.558|42.404|44.558|45.125|47.052|56.803|62.982|79.591|78.798|86.394|86.621|87.0748|83.9569|88.8889|87.0748|97.2789|92.381|83.5714|86.0714|87.9762|83.2381|74.0476|88.5714|87.381|92.4476|90.0095|92.381|92.5714|93.2857|106.1905|107.1429|110.1905|107.619|109.9619|117.9619|136|118.51|103.25|107|105.05|104.9|94.95|103.61|100.25|93.27|87.32|90.92|75.57|60.5|70.9|61.3|68.49|48.35|63|59.87|59.81|53.35|64.7|60.05|67.56|65.83|67.43|55|60.9|68.84|64.53|67.35|63.09|65.98|69.08|76.09|84.44|78.06|74.65|77.84|81.44|85.12|82.67|84.21|97.01|85.19|93.94|95.65|111.6|107.45|101.07|96.59|112.36|101.02|114.82|110.15|95.63|100.15|94.49|90.08|100.33|87.32|74.87|89.91||||||||||||||||||166.44|162.56|171.77||
2025-10-06 09:03:36|russ2000_0606|ELGX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:03:37|russ2000_0607|SSTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.86|47.79|51.09|74|102.84|69.05|69.55|75.18|56.55|62.48|30.22|36.06|30.77|41.96|58.87|48.07|43.61|46.7|31.66|42.53|50.25|46.74|54.55|38.21|42.38|38.59|34.37|42.08|41.25|36.64|49.45||||||||||||||||||21.49|18.45|20.93||
2025-10-06 09:03:38|russ2000_0608|MTSC|price_second_month|0|2.1928|2.5517|2.4425|2.6064|2.5517|2.9185|2.8639|3.4593|3.2094|3.0844|3.3343|4.9194|5.2474|4.7086|4.2089|6.4187|5.875|5.625|3.9375|5.25|5.875|4.625|4.5625|5.3125|5.1875|5.375|5.375|5.875|6.1875|5.0625|3.625|4.6875|5.1875|5.625|6.4688|6.8125|6.6875|5.8125|5.8125|6.5|7|7.9375|7.2188|8|6.75|5.6875|5.563|6.125|6.75|7.157|8.813|8.282|9.125|9.25|10.203|10.875|12.938|16|19.188|16.3125|18.75|12.5|12.9375|12.5625|11.875|11|10|7.6875|7.2813|6.3125|6.125|8.4375|12.1|13|10.63|10.45|10.38|11.58|11.98|11.41|14.64|13.4|18.57|26.86|22.24|21.75|30.35|30.2|31.91|41.22|35.27|39.52|41.75|33.57|38.34|37.78|43.91|42.12|40.99|31.19|37.84|41.48|26.01|23.64|22.18|26.54|25.77|27.2|29.25|26.54|38.32|46.31|40.98|36.12|40.18|49.11|38.66|50.81|48.35|54|60.36|60.17|69.73|70.96|66.2|71.08|66.33|72.45|68.04|59.54|63.62|54.95|47.8|49.75|53.85|54.95|51.85|48.4|55.9|48.95|52.4|54.1|51.45|53.3|54.26|56.87|45.42|40.14|17.61|24.4||||||||||||||||||||||
2025-10-06 09:03:41|russ2000_0609|PMT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|16.44|16.27|17.47|17.8|18.28|17.07|16.85|15.68|18.38|18.47|21.36|24.07|24.78|22.09|21.62|22.39|24.08|21.16|22.02|21.62|21.35|18.12|15.02|16.08|12.21|15.39|15.25|16.47|16.86|17.56|17.24|15.77|16.67|18.89|20.17|21.05|20.16|21.34|21.91|22.86|22.37|11.88|17.38||||||||||||||||||14.65|12.28|12.31||
2025-10-06 09:03:42|russ2000_0610|EGBN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7219|4.9583|4.9583||4.8401|4.4275|5.3129|4.7595|5.0915|9.0022|10.5784|8.6778|10.8674|12.438|9.9587|10|12.2479|11.3636|12.1074|14.0496|16.3628|15.2893|16|17.1322|21.281|13.5728|14.4183|15.0413|13.9542|15.7343|15.4132|14.7025|13.9256|13.7603|11.5702|10.1819|10.281|8.3554|6.2107|6.3545|5.6773|7.8909|8.4818|8.9909|10.0455|11.4636|9.9|11.5|12.8091|11.3|11.6364|13.1273|14.6364|14.5636|15.6818|18.0909|19.9727|21.8091|25.1|30.57|34.24|31.69|33.71|34.78|37.15|40.57|41.91|53.22|46.39|51.39|51.84|56.5|62.25|57.45|61.8|68.1|62.55|62.15|54.25|54.27|58.96|55.32|39.83|44.42|39.83|30.88|29.41||||||||||||||||||23.26|17.6|19.42||
2025-10-06 09:03:44|russ2000_0611|MDC|price_second_month|0|8.1508|5.5232|5.7914|4.558|3.8609|3.8609|4.8262|5.5769|4.8798|6.0595|4.8798|7.4537|8.3117|6.9175|6.0595|6.274|5.2015|4.3971|2.6812|2.8957|2.5203|1.6088|1.287|1.3406|1.5015|1.0725|0.6435|0.4826|0.3754|0.2681|0.134|0.3754|0.6971|0.6971|0.6971|1.2334|1.0725|1.3406|1.7695|2.0913|2.3058|2.574|2.4667|2.7884|2.4667|2.4131|2.1989|2.3597|2.6275|3.3248|2.8423|3.164|3.0029|2.9492|3.2179|3.7004|3.6457|4.4508|4.7456|8.0435|6.488|5.1569|5.9224|5.7411|6.3656|6.0634|4.8145|4.895|6.2246|8.0778|9.0447|13.9422|12.2964|11.8948|13.9578|20.7113|21.0038|18.97|16.8465|17.7148|28.4295|29.1718|39.6037|40.2147|40.4048|43.2438|47.5462|65.0108|58.9604|62.3653|55.629|50.0441|44.2142|34.9386|48.9798|41.683|44.3693|36.3267|28.8964|34.1956|33.1749|33.8445|25.3119|20.6006|25.0751|30.5866|24.2423|27.9411|25.6222|21.7356|20.3883|21.4335|22.005|15.971|14.5748|20.0699|23.4503|28.3167|28.7739|31.3786|30.3008|22.7236|24.675|25.467|23.3604|23.687|21.4825|22.1928|22.8297|23.2625|21.4171|18.0531|18.9758|21.3192|21.9479|25.0257|28.8495|26.7918|30.7099|25.6296|29.2407|29.3519|27.2685|28.84|31.43|38.67|39.57|39.34|33.99|43.38||||||||||||||||||||||
2025-10-06 09:03:47|russ2000_0612|NBTB|price_second_month|0|||||||||||||||||||||||||||||||||||||9.1875|11.25|10.6876|11.25|13.3125|13.125|13.875|13.6876|12.375|12|12|12.5621|11.813|12|12.7491|11.9992|12.5607|12.1876|13.875|13.5|15.75|18.1858|19.3594|19.875|24.75|22.75|25.125|22.375|21|18.875|17.0625|13|9.9375|11.375|14|16.625|15.32|16.08|14.1|14.05|16.98|17.3|18.19|17.52|18.5|20.99|21.88|21.95|21.6|22.31|25.39|23.45|23.7|24.3|22.87|22.88|22.05|23.38|24.75|22.43|22.6|21.94|24.93|19.17|24.52|25.09|26.52|19.65|21.94|22.6|20.59|21.24|21.95|20.42|22.2|22.25|21.99|20.32|21.3|21.81|19.87|21.03|19.77|20.46|19.88|21.42|25.93|23.48|22.72|24.01|24.31|24.01|24.62|25.9|30.13|25.8|29.16|32.29|38.64|40.38|35.14|32.83|38.84|34.8|38.1|40.48|38.97|38.63|35.95|34.97|40|33.69|31.32|30.47||||||||||||||||||47.75|41.85|44.27||
2025-10-06 09:03:49|russ2000_0614|CLDT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.17|16.6|17.31|16.39|10.02|9.79|12.28|12.99|14.01|13.89|16.37|18.82|18.41|20.31|20.99|22.73|23.16|26.76|29.01|28.01|23.18|22.73|20.45|21.69|21.2|19.54|20.03|19.04|20.01|22.68|18.19|20.95|21.77|19.99|21.48|19.77|16.32|18.22|15.8|7.49|7.06||||||||||||||||||8.08|7.13|7.63||
2025-10-06 09:03:51|russ2000_0615|ECOL|price_second_month|0||||||4.9975|4.7476|10.6647|19.0005|16.3319|18.5007|30.005|23.998|14.1629|13.3333|11.6642|14.3329|12.6637|7.2464|8.6657|7.996|8.6657|6.9965|5.8371|6.3368|6.0869|4.3378|3.3383|2.8286|5.8371|5.3373|5.6671|7.996|12.8336|13.1634|16.8316|11.8341|14|13.75|12|10.5|8|9.25|12|10.13|8|7.75|6.375|3.75|4.5|3.75|3.25|1.75|1.313|1.125|1.938|1.5|2.063|1.375|1.6875|1.25|1.5|1.375|1.8125|2.75|2.25|1.4375|2.125|3.5|2.875|2.375|2.875|2.51|2.06|1.81|1.86|3.9077|2.96|2.62|3|2.75|3.412|4.89|7.18|8.75|9.23|12.08|12.33|12.66|19.62|16.27|19.02|25.39|19.43|20.9|18.85|21.65|19.99|22.24|24.91|28.72|32.46|17.68|15.7|19.05|18.28|16.19|14.89|14.15|13.55|15.71|16.81|17.54|18.29|18.44|18.87|17.21|18.8|21.86|24.87|27.38|28.09|38.48|35.93|49.4|42.74|39.82|48.82|46.11|49.96|37.84|37|45.31|44.86|46.45|50.75|50.025|51.4|51.45|52.9|60.6|72.75|69.67|57.38|59.52|60.57|54.99|42.06|33.67|37.13||||||||||||||||||||||
2025-10-06 09:03:54|russ2000_0616|CATO|price_second_month|1|||||||||||||||||7.8334|5.3333|2.8333|2.6667|2.4166|2.5833|2.7501|3.0833|3.1668|3.1668|2.4166|1.6667|1.375|0.75|0.4792|0.7292|4.8334|7.3333|9.6667|9.3333|8.4166|12.5001|15.6667|20.8333|14.1667|15.5001|13.3333|10.8334|8.4167|7.3333|4.833|4.25|5.417|4.75|5.167|6.75|4|3.667|3.3333|3.833|3.625|6.083|5.917|7.917|11.604|14.0833|13.625|12.5833|14.1667|12.8333|12.25|12.4167|13.25|13.2917|12.7917|12.9333|14|13.6667|12.6|14.853|14.8667|12.6533|14.3933|12.6933|14.0533|13.4467|13.6667|13.3867|14.9667|14.8333|19.2133|21.5|20.65|19.93|21.45|23.86|25.85|21.91|22.91|23.39|21.94|20.44|15.66|14.94|14.24|17.55|15.1|18.28|17.44|20.29|20.06|21.44|22.02|26.76|27.41|24.5|28.8|22.56|24.2|27.64|30.46|29.71|27.43|24.14|24.96|27.98|31.8|27.04|30.9|34.46|42.18|39.6|38.76|34.03|36.82|38.55|37.72|32.89|30.08|21.96|17.59|13.23|15.92|14.74|24.62|21.02|14.27|14.98|12.32|17.61|17.4|10.67|8.18|7.82|||||||||||||||||3.9|3.33|2.81|4.21||
2025-10-06 09:03:56|russ2000_0617|UVV|price_second_month|0|9.2813|9.9375|9.4063|8.6563|7.8125|9.6875|10.5625|10.75|10.5625|11.5|11.625|12.5|14.625|14.625|13.875|16.5|15.25|17.9375|14.4375|14.8125|14.8125|14.4375|15.75|17.4375|17.875|19|17.8125|15.3125|15.8125|11.625|11.3125|14.0625|16.625|22.3125|25.875|29.5|25.75|27.25|30.25|29.375|27.75|23|25.625|19.5|17.75|21.5|21.5|19.875|23.25|22.5|23.75|26.875|25.375|25.25|28.75|31.5|36.375|36.375|39.563|47.5|37.563|31.5|35.1875|27.1875|26.125|28.375|25.6875|16.375|23.1875|25.875|31.625|37.76|39.82|42.43|36.64|36.72|40.6|38.35|35.4|38.11|41.88|41.9|42.72|50.42|47.06|45.13|48.68|50.2|44.4|41.62|40.38|40.67|36.86|38.63|46.57|52.67|63.57|49.13|53.68|56.91|49.61|51.92|31.97|28.74|37.03|36.88|42.91|53.05|40.87|35.66|40.91|41.82|42.17|40.7|47.38|45.94|45.17|47.43|49.9|55.79|58.63|49.02|52.16|57.65|53.55|52.76|39.99|47.91|51.49|49.21|56.54|54.48|54.7|60.17|55.05|67.7|66.4|57.2|53.35|49.15|66.15|59.8|63.4|59.34|56.52|50.06|52.22|49.35|44.06|43.41||||||||||||||||||53.61|65.39|55.95||
2025-10-06 09:03:59|russ2000_0618|FARO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|13.375|11.125|7.3125|3.5|5.625|4.875|4.75|3.0313|3.75|2.75|3.625|4|3.75|2.65|1.93|1.78|2.72|2.21|1.99|2.08|2.67|5.74|10.41|24.18|30|26.58|20.57|26.35|28.18|28.33|20.4|19.68|15.99|15.81|17.41|22.57|26.99|33.28|39.95|26.47|32.75|28.59|25.98|13.29|13.04|15.71|17.1|19.16|19.13|23.3|18.34|27.07|30.23|41.71|38.56|44.86|58.75|48.48|37.84|35.3|36|37.19|36.81|53.15|57|41.52|57.25|55.71|59.97|43.1|38.85|29.55|25.44|34.25|33.43|37.45|34.5|35.3|34.2|53.1|59.35|53.65|67.25|49.72|44.39|47.28|49.48|48.55|59.79|55.43|57.49||||||||||||||||||||||
2025-10-06 09:04:01|russ2000_0619|EPAY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|20.375|25.375|39.5|31.5625|30.1875|29.25|11.0625|6.96|5.06|7.42|8.21|7.401|6.29|5.61|5.53|7.17|7.37|9.05|9.88|9.71|8.99|11.7|14.05|13.58|15.6501|11.03|12.29|10.03|8.82|10.46|12.99|12.32|12.99|11.74|13.49|10.24|11.17|6.36|5.56|9.06|11.26|16|16.01|16.09|14.83|19.2|22.08|24.52|22.97|20.18|28.1|18.54|22.33|23.98|26.6|27.65|29.79|34.42|34.46|29.63|28.64|25|26.72|26.47|26.62|29.88|27.03|24.63|22.79|24.86|24.95|24.89|30|33.56|37.98|47|65.32|52.41|47.96|45.01|41.24|48.8|44.28|49.52|51.35||||||||||||||||||||||
2025-10-06 09:04:03|russ2000_0620|IOSP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4375|7.219|6.625|6.6565|6.1565|4.875|4.6875|4.0625|4.344|6.4375|6.65|8.5|9.2|8.975|8.6|11.1|10.4|9.855|7.925|6.5|9.475|9.685|13.39|10.9|11.275|11.03|8.98|9.03|8.175|7.515|10.51|11.865|12.95|20.75|27.085|29.455|24.35|16.26|19.68|25.03|16.04|5.79|4.52|7.64|13.9|11.75|10.6|13.54|11.52|21.45|25.89|33.89|24.09|27.03|29.79|27.31|31.84|31.43|40.23|41.44|40.63|48|44.27|41.8|42.14|42.86|43.95|44.81|46.5|56.85|43.4|48.56|60.53|65.45|69.9|64.15|56.8|72.4|65.9|75.8|77.6|69.93|78.22|82.83|85.18|99|102.51|78.29|75.63||||||||||||||||||103.41|85.08|87.59||
2025-10-06 09:04:06|russ2000_0622|ZIOP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|5.4|4.7|5.15|5.45|5|4.29|3|2.75|2.47|1.54|0.96|0.81|1|1.62|3.53|3.18|5.58|3.6|4.1|5.96|6.34|5.51|4.8|4.92|4.82|5|4.23|4.51|1.71|3.01|3.52|4.58|3.12|3.15|3.71|11.26|9.47|8.71|12.61|6.12|7.02|5.18|6.14|6.35|7|6.19|4.49|3.73|4.39|2.75|3.42|2.59|4.22|4.99|4.72|3.09|3.26|2.87||||||||||||||||||||||
2025-10-06 09:04:07|russ2000_0623|NLNK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:04:08|russ2000_0624|CSII|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.062|1.95|1.71|2.15|1.1||||100|60|49.9|57.1|58.9|44.9|20.3|13|12.3|4.8|7.3|6.63|9.45|5.13|5.27|4.42|4.8|9.57|10|14.97|12.85|9.52|9.05|9.3|9.22|11.3|15.81|19.86|20.61|33.53|36.04|26.87|29.29|29.05|35.6|27.52|24.15|15.64|8.68|16.35|24.57|25.74|28.4|31.1|29.15|25.13|23.78|29.22|38.55|30.68|33.6|39.52|48.43|43.72|37.62|38.17|32.08||||||||||||||||||||||
2025-10-06 09:04:10|russ2000_0625|ECPG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|2|1.125|0.75|0.343|0.53|0.79|0.52|0.4|0.33|1.01|0.6|0.98|1.25|6|9.81|12.44|15.18|15.69|16.75|25.08|19.51|15.36|17.28|16.93|16.85|9.1|11.95|13.93|10.73|12.06|10.24|10.34|7.38|10.06|11.36|8.52|4.74|12.4|13.18|15.86|18.11|20.51|20.1|19.66|26.3|31.19|23.67|20.05|22.28|24.23|27.87|26.02|32.17|35|43.57|47.06|48.62|42.58|44.45|43.39|40.81|39.12|40.43|32.5|21.44|26.88|21.59|27.6|33.3|38.15|39.85|45.3|42.8|40.95|38.25|26.99|32.02|36.13|36.9|35.68|37.16|32.64|43.61||||||||||||||||||37.715|37.9|41.84||
2025-10-06 09:04:12|russ2000_0626|OXM|price_second_month|1|10.3125|12.3125|9.0313|6.25|6.875|6.5|5.4375|6.125|6.875|6.125|7.875|8.875|8.8125|6.875|7|7.625|8.25|7.625|5.5|6.1875|5.375|5.0625|5.25|5.4375|6.125|6.1875|6.3125|5.4375|4.625|3.75|3.75|4.9375|6.0625|6.5|8|12.125|7.6875|8.125|10.3125|8.6875|8|11|12.5|15.375|16|12.75|10.938|9.625|9.125|8.813|8.375|8.75|8.063|8.625|12|13.313|14.188|16.938|16.25|15.688|17.469|15.375|14.125|12.1875|14.1563|10.7813|9.9063|9.0625|9|8.9375|7.625|9.05|11|10.95|11.8|13.2|14|10.95|12.825|12.325|20.76|32.1|33.88|46.19|43.56|37.25|41.3|36.59|43.05|45.12|54.7|51.13|39.41|42.91|49.65|49.44|44.34|36.12|25.77|22.53|19.15|25.83|8.77|6.17|11.65|19.7|20.68|20.33|20.93|23.78|25.61|34.19|33.76|34.3|45.12|50.82|44.7|56.45|46.36|53.1|62.4|67.98|80.67|78.2|66.67|60.99|55.21|75.45|87.45|73.88|63.82|67.23|56.62|67.7|60.13|57.26|62.49|63.54|75.19|74.56|82.98|90.2|71.04|75.26|75.8|71.7|75.42|36.26|44.01|40.36|||||||||||||||||78.78|58.67|40.25|40.54||
2025-10-06 09:04:14|russ2000_0627|WSBC|price_second_month|0||||||||||||||||||11.5054|9.1676|10.6688|10.0041|10.6688|10.6688|11.1615|10.0844|10.0041|10.6688|10.5|10.25|9.8333|8.6667|9.3333|9.6667|10.8333|11|10.5|12.5|14.25|14.1667|16.6667|20|21.3333|19|19.1667|18.1667|18|16|16.833|15.5|19.083|18.25|18.5|18|18.5|20.167|21.667|24.5|28.375|30|28.563|26.25|23.75|27.5|28.625|29.5|28.5|23.1875|21|23.25|23.375|21.9375|18.875|23.19|24.3|19.37|20.5|23.42|22.21|25.5|24.6|25.22|24.34|27.78|30.05|27.54|27.7|31.61|26.959|29.57|30.49|32|31.75|30.06|30.33|32.532|30.92|31.35|26.73|23.98|23.29|22|24.78|25.83|17.73|16.43|14.68|12.91|15.15|18.82|15.25|17.43|20.84|19.81|19.38|19.64|19.5|20.33|20.32|21.11|23.39|25.05|28.69|31.5|29.81|29.44|31.05|33.21|32.74|31.64|30.79|33.92|28.27|32.66|32.73|39.87|40.36|37.16|37.98|42.07|41.21|46.59|49.35|43.48|42.43|35.53|34.22|36.48|30.61|21.42|22.22||||||||||||||||||35.07|30.78|32.8||
2025-10-06 09:04:17|russ2000_0628|SXI|price_second_month|0|5.9375|6.9375|7.0625|6.5|7.5625|6.875|7.25|7.9375|7|6.625|7.125|8.125|8.25|7.75|8.25|9.375|9.5|10.25|7|8.25|10.0625|10.0625|10.625|11.5|12.5|12.6875|12.375|11.5625|11.8125|10.9375|10.5625|12.4375|12.5|12.5|10.75|12.875|16.3125|16.1875|18.875|20|21|20.125|24.625|28.625|25.875|27.625|31.625|31.375|30.5|34|36.375|28.25|26.625|29|31|28.25|27.25|31.563|35.188|31.063|30.125|22.25|23.375|23.6875|26.125|22.875|21.125|15.8125|16.8125|18.5625|19.625|24.4|22.1|23.2|21.4|21.83|25.84|21.4|23.15|19.1|20.5|22.9|27.27|27.21|25.92|24.28|27.85|28.91|26.76|26.64|27.74|31.87|29.35|29.45|29.73|28.06|28.53|25.03|19.08|19.01|20.65|25|21.08|10.83|10.18|17.11|18.25|24.9|26.01|23.53|29.9|34.27|33.22|29.1|31.93|38.21|40.69|44.64|49.26|53.82|52.17|53.39|58.92|55.31|73.84|74.63|72.97|72.5|80.01|80.02|89.37|70.43|86.67|84.19|88.1|95.5|87.9|95.45|107|96.1|99.75|107.9|79.7|82.01|65.04|68.75|77.18|63.43|52.91|57.84||||||||||||||||||185.98|150.94|204.07||
2025-10-06 09:04:20|russ2000_0629|TBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.8767|2.6913|3.21|3.555|5.335|7.1111|3.63|2.259|2.889|4.481|9.889|12.055|15.028|7.583|14.542|18.792|23.833|16.063|12.688|8.313|9.375|3.875|3|4|3.99|4.6|4.57|4.85|8.88|6.8|7.13|5.4|6.5|9.27|11.4|35.17|12.17|12.39|15.88|18.78|20.64|22.72|22.08|24.57|23.15|17.13|18.92|18.34|24|20.88|15.05|12.49|14.56|16.59|7.41|7.03|8.53|13.6|12.16|13.27|13.29|10.79|16.48|16.15|14.64|14.05|12.87|16.56|14.95|15.53|14.25|19.39|23.54|24.32|25.54|28.48|27.21|27.14|22.95|23.01|28.48|24|29.29|22.95|19.81|21.85|20.95|25.95|26.85|20.45|28.45|27.2|25.8|29.3|25.25|23.02|21.24|19.41|23.31|14.88|15.46|16.92||||||||||||||||||6.28|6|5.97||
2025-10-06 09:04:22|russ2000_0631|TIVO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:04:23|russ2000_0632|ARRY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|6.6|9.01||
2025-10-06 09:04:24|russ2000_0635|SGMO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8667|4.8667|3.95|4.2267|3.0507|2.24|2.1867|1.616|0.6933|1.16|0.6933|0.7493|0.712|1.3013|1.5893|1.6533|1.1333|1.2453|1.3707|1|1.0453|1.04|1.5333|1.76|1.304|2.064|2.1147|1.8053|2.9413|3.44|3.2027|3.288|2.6613|1.66|3.1|2.5|3.72|3.5533|3.4667|2.8667|2.3067|2.7533|5.46|4.2667|3.6067|2.46|5.27|4.51|5.27|5.36|8.56|8.15|9.81|11.78|18.36|13.54|14.14|12.06|15.84|12.46|8.33|7.25|5.41|6.47|4.34|3.7|4.55|8.2|12.85|15|23.95|15.95|15.3|12.37|8.83|9.78|10.97|9.34|7.07|10.46|11.21||||||||||||||||||1.02|0.465|0.52||
2025-10-06 09:04:26|russ2000_0636|SXC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|14.43|14.74|16.62|16.59|16.6|15.91|15.95|22.55|22.33|20.22|23.44|20.82|18.07|15.2|10.13|3.69|4.09|6.05|6.59|11.48|9.75|8.8|9.47|11.39|10.68|13.55|11.32|9.76|10.07|7.71|5.9|5.1|5.34|3.17|3.11||||||||||||||||||9.07|8.14|7.72||
2025-10-06 09:04:27|russ2000_0637|CNSL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.87|15.5299|16.69|17.99|20.81|21.56|19.02|15.73|14.46|15.25|15.23|10.46|10.88|10.71|13.95|15.08|16.51|16.83|17.16|18.82|18.3|18.55|19.11|17.9|18.97|14.34|16.27|14.03|16.87|17.74|16.92|19.26|19.23|20.315|23.89|26.67|24.09|19.9|20.46|21.74|19.73|24.69|24.17|29.68|26.57|19.82|18.66|14.2|11.81|11.29|12.08|13.92|10.32|4.42|4.58|4.115|5.22|5.74|7.92||||||||||||||||||||||
2025-10-06 09:04:29|russ2000_0638|UBSH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:04:29|russ2000_0639|RGR|price_second_month|0|3.5625|3.4375|3.3125|3.3125|3.1875|3|3.125|3.375|3.875|4.375|4.0625|4.875|4.875|4.875|4.5625|4.1875|4.75|4.375|3.375|4|4.6875|5.4375|4.875|5|6.375|8|7.75|6.3125|5.8125|6.2813|5.75|6.3125|6.1563|5.75|6.3438|7.4375|7.9063|9.5625|9.1875|9.875|11.625|13.375|14.125|13.375|14.5625|13.125|13.625|15.25|14.563|16.875|14.625|17.438|24.813|17.938|17.875|17.375|18.875|19.625|18.125|20.188|18.625|14|12.6875|9.375|11.1875|9.625|9|9.75|10|8.3125|8|10.15|9.21|9.95|11.85|12.49|13.86|13.07|10.65|9.15|9.51|11.17|11.53|13.12|11.85|9.01|9.08|7.91|8.14|9.53|7.05|7.2|6.15|7.5|10.44|10.51|13.87|18.24|9.25|7.9|7.64|7.3|5.91|9.42|11.87|13.81|10.76|11.76|15.74|12.87|16|18.06|22.02|33.27|32.16|41.78|38.97|43.3|58.59|54.61|50.28|52.37|76.93|63.74|60.62|50.41|38.09|51.96|53.74|62.89|52.1|70.31|66.23|61.29|51.4|49.85|63.7|45.8|54.75|43.05|61.25|65.45|53.61|56.95|49.71|41.01|45.55|48.04|62.34|70.86||||||||||||||||||39.46|36.2|34.67||
2025-10-06 09:04:32|russ2000_0640|SCHL|price_second_month|2||||||||||||||||||||||||||||||||||||14.125|16|15.9375|18.75|18.5|21.6875|26|21.125|18|22.0625|22.813|25.25|28|32.875|30.875|36.5|32.75|32.625|36.625|29.5|12.5|17.625|20.25|17.5|18.625|20.953|19.7188|28.3125|23.6406|22.3125|23.25|32.25|23.3438|31.9375|40|45.4375|41.74|37.16|44.7|49.59|50.73|38.99|44.15|35.619|28.41|29.18|30.9|32.1|28.36|27.51|30.32|34.25|34.85|36.97|32.55|30.05|26.54|28.75|31.42|35.35|30.87|32.18|39.58|34.27|28.15|25.79|18.57|10.9|19.73|22.55|24.87|29.9|27.01|25.33|29.44|29.73|26.28|28.72|26.85|29.51|30.55|30.13|33.01|29.66|27.45|30.5|28.69|32.99|32.91|35.42|34.81|36.78|40.64|43.09|40.87|34.33|36.38|41.1|38.25|45.78|43.23|41.43|36.94|38.42|41.4|41.76|43.38|41.69|39.88|34.17|38.5|32.95|29.07|23.93|22.09|||||||||||||||||19.41|18.03|24.67|28.73||
2025-10-06 09:04:34|russ2000_0642|VRTU|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|10.93|10.02|7.96|4.68|6.97|7.1|10.06|9.14|8.37|8.21|8.8|13.52|16.89|19.38|15.68|13.73|15.675|14.13|16.9|14.81|21.13|25.13|25.87|34.27|36.39|35.74|33.75|39.31|39.36|44.87|52.92|48.65|32.26|33.69|25.93|21.46|31.01|28.43|35.73|47.54|47.72|48.6|56.87|39.73|50.99|43.65|36.14|44.17|44.11|28.49|40.31||||||||||||||||||||||
2025-10-06 09:04:36|russ2000_0643|AMAG|price_second_month|0||||||||||||||5.3333|4.6667|7.3333|6.3333|5.6667|3.3333|4.1667|4.1667|6|5|9.5001|7.8334|7.1667|9.3333|8.6667|8.5001|7|7.8334|11.1667|14|16.8334|18.75|20.125|15.75|11.25|14|11.75|14.375|10.875|12.5|13|12|15.625|13.875|17|23|26|25.5|25.25|18.75|17.5|16.875|15.625|11.875|10.75|9.25|12.625|10.938|7.938|8.625|4.938|3.875|3.938|3.563|9.625|6.75|4.75|2.375|3|3.75|3.8|3.35|3.6|3.88|3.9|4.95|4.2|4.7|9.9|14.25|10.3|9.81|14.5|14.05|20.32|8.95|9.7|10.54|25|26.11|36.65|55.72|58.97|63.07|54.65|57.63|43.77|40|38.69|33.68|27.05|52.6|41.04|37.39|38.19|31.84|25.2|15.69|18.41|18.46|14.12|17.8|15.81|14.03|14.79|15.03|16.55|18.5|23.66|24.53|20.73|18.3|22.63|37.2|49.23|69.58|62.54|26.62|26.28|21.44|23.83|33.2|22.45|17.3|16.7|13.95|21.05|24.45|24.4|18.05|14.89|9.53|10.92|10.65|7.75|7.71|10.36||||||||||||||||||||||
2025-10-06 09:04:38|russ2000_0644|BYD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||17.5|15.125|12.625|11.625|14.125|14.5|14.5|12|11.25|16.75|11.625|8|5.75|5.875|8.125|7.25|7.938|6.688|4|3.625|4.125|5.9375|5.375|6.1875|5.1875|4.9375|4.625|3.875|3.51|5.24|6|5.23|11.1|14.61|16.3|14.25|12.51|15.12|15.35|16.36|20.38|23.25|27.15|36.76|49.01|52.86|46.53|48.38|43.73|45|36.16|42.35|46.87|50.04|40.85|38.72|21.09|15.95|12.19|4.4|4.25|10.04|10.28|8.17|7.64|13.17|6.94|8.94|10.69|9.44|6.25|6.7|8.01|7.62|6.01|5.5|6.57|13.03|12.12|11.45|11.62|10.95|10.65|12.78|13.81|14.31|16.1|19.59|17.32|18.91|19.5|18.84|19.67|25.41|26.44|31.89|35.38|37.75|36.42|24.82|29.76|23.92|24.04|29.41|26.71|21.38|26.78||||||||||||||||||76.26|74.97|85.86||
2025-10-06 09:04:40|russ2000_0645|SAIA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.066|7.8733|8.2|9.8933|10.7333|14.0333|14.32|12.3733|13.7467|14.7933|11.7867|10.72|14.6333|18.02|16.1667|20.6667|18.48|18.16|19.26|12.2733|8.32|9.6333|9.1133|12.34|5.3|6.9333|8.48|12.3133|10.04|7.7933|9.3133|7.7667|9.82|10.1867|10.42|7.94|7.6867|11.04|13.1533|14.8133|13.56|20.38|31.8467|29.99|32.57|34.51|44.61|47.18|53.51|46.03|42.37|37.55|23.95|27.31|25.39|29.94|41.3|48.35|45.2|56.15|63.65|72.65|79.25|79|60.87|69.52|64.02|85.54|93.06|87.31|110.06|131.05||||||||||||||||||409.44|264.41|296.46||
2025-10-06 09:04:42|russ2000_0646|SEB|price_second_month|0|33.5|35.625|37.625|36.75|34.625|41.5|44.25|56.125|54|63|70|92|144.75|131.5|143|191|124.5|114|79.5|80|90|112|114.125|116.5|152|151|120|114|131|108|114|153.125|150|136|112|119|155|166|178|231|235|196|176|200|189|187.5|162|164|258.5|250|247.375|239|219.5|196|224|256|278|293.5|362|412|265.5|282|430|365|260|242|234|179|184|195|159|164|193|273|273|280|257|277.4|229.5|229.95|220|231.5|230.5|335.6|374|532.05|750|1070|1345|1284|1720|1494|1312|1400|1678|2150|2218|2079|1509|1590|1795|1297|901|880|1074|1104|1454|1271|1426|1610|1862|2320.2|2310|2309|2009.71|1913.12|1986.33|2089.1899|2360.3601|2852.99|2755.28|2680|2825|2535.03|2694.85|2899.25|3449.99|4010|3430|3320.24|3300|2925|3020|3235|4093|3632.45|4049.51|4295.67|4325.04|4052|4075.01|3684.78|3722|3899.26|4100|4130.18|4111.57|3415|2940|2683||||||||||||||||||2802.11|2677.18|3969.2||
2025-10-06 09:04:45|russ2000_0647|AEIS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|3.6875|3.375|2.625|3.375|5.75|13.75|9.75|7.6405|7.25|5.1719|9.7813|13.0625|12.625|17.125|20|36.375|18.625|27.5|18.6875|22.6875|36.75|22.54|23.7|25.75|30.7376|15.75|16.86|10.28|11.29|22.66|26.5|23.44|14.38|9.76|8.45|7.99|9.65|11.84|13.1|14.22|13.96|14.52|17.33|20.14|24.42|15.97|14.66|12.82|14.97|16.3|6.77|7.85|9.25|10.35|11.72|15.65|11.5|14.09|11.47|14.52|14.41|10.36|8.75|12.19|13.31|12.93|12.1805|17.75|18.49|18.36|23.05|27.96|18.86|19.02|20|26.62|28.64|24.27|28.74|28.8|37.14|44.09|55.3|62.1|77.12|73.06|85.15|65.56|65.88|58.45|45.01|52.31|50.56|50.08|65.37|69.39|65.22|75.98||||||||||||||||||115.17|114.78|149.68||
2025-10-06 09:04:47|russ2000_0648|CSGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|11.25|8.438|8.875|11.75|14.375|18.5|19.688|21.36|20.25|30.9375|39.125|37.25|23.25|43.625|47.1719|51.0625|47.3125|45.75|36.125|60.33|45.2|32.65|31.14|26.35|12.5|14.44|9.62|12.89|15.73|11.58|13.75|19.09|14.66|18.17|17.3|19.02|19.37|23.69|22.21|22.99|26.81|27.53|25.16|26.99|23.25|16.31|12.28|13.36|19.12|16.33|14.39|13.52|15.69|16.82|20.45|20.05|18.01|19.23|19.76|18.76|13.36|14|16.01|16.4|21.26|17.91|20.28|21.73|24.75|28.63|27.05|26.39|27.94|25.47|30.02|29.75|32.06|35.85|37.63|42.44|43.71|43.69|39.41|40.08|38.33|44.88|46.68|41.06|37.27|35.13|41.25|45.38|53.88|56.34|44.25|47.17|44.18||||||||||||||||||64.3|66.06|64.16||
2025-10-06 09:04:49|russ2000_0649|COR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.955|14.97|17.7|15.96|16.42|21.8|24.15|27.22|25.32|32.22|32.45|30.24|32.29|31.25|31.59|34.71|38.06|47.44|47|46.19|58.73|63.99|75.85|77.69|71.24|90.07|104.17|118.55|112.64|93.85|107.89|116.05|97.46|105.44|116.89|112.91|112.62|112.68|120.89|121.94||||||||||||||||||253.54|291.24|291.61||
2025-10-06 09:04:51|russ2000_0650|QLYS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|12.33|13.93|19.8|24.81|27.59|24.7|23.92|35.49|46.03|39.75|28.32|38.87|23.2|31.19|34.65|33.95|34.95|41.9|47.05|58.75|74.05|78.1|89.05|78.76|84.41|91.72|80.83|87.87|83.92|117.32|108.4||||||||||||||||||131.46|138.55|135.81||
2025-10-06 09:04:52|russ2000_0651|FSS|price_second_month|0|4.6125|4.0644|3.7241|3.7241|3.7241|3.5728|3.2704|4.2493|4.06|4.1609|4.1609|5.3336|4.8418|4.2493|4.1609|5.0688|5.0688|5.7497|4.3626|4.7794|4.619|4.447|4.5617|5.2821|5.7302|6.4177|6.3344|6.8971|7.7084|7.9167|9.4583|12|11.6251|12.5625|13.3125|15.5625|15.9375|13.4063|15.0938|17.8125|18.75|18.9375|19.875|20.4375|18.25|19.875|20.375|20.5|21.125|21.625|22.75|25.5|25.125|22.625|27.125|25.125|25.5|26|21.75|23.5|22.375|20.375|24.4375|23.4375|23.9375|20.9375|16.9375|14.9375|19.3125|21.5625|21.4375|22.15|22.51|20.68|21.19|25.9|25.3|20.78|18.96|14.38|18.08|20.1|15.15|18.85|17.81|18.31|17.2|15.74|15.63|17.1|16.34|17.91|15.28|15.61|16.22|15.04|16.34|15.3|11.5|12.07|13.48|16.03|7.02|6.32|8.58|7.15|5.73|7.67|6.81|5.27|6.41|6.47|6.57|5.45|3.69|4.7|4.98|5.97|5.88|7.8|8.77|11.67|15.63|12.85|13.72|14.72|14.92|16.49|14.88|14.15|16.86|11.86|13.01|13.11|15.8|14.88|15.68|18.69|21.5|21.39|23.89|26.03|23.46|24.58|23.89|29.71|32.94|29|29.14|32.12||||||||||||||||||81.28|94.07|122.99||
2025-10-06 09:04:55|russ2000_0653|USD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5383|12.9733|11.7117|8.4917|9.7533|7.8667|1.75|1.9317|2.9933|4.205|4.5217|5.1817|5.04|3.82|6.1233|7.92|7.115|5.06|5.4283|7.3783|5.6617|5.8567|4.4083|5.8467|6.8833|6.5633|7.7283|9.525|10.1482|13.8667|14.6583|16.0784|16.0033|11.5617|14.2783|10.8567|14.1432|19.1017|22.0867|24.3433|28.8273|29.7767|44.8867|46.9967|48.4567|46.51|31.03|38.66|33.9071|42.76|53.1982|53.36|53.2496|71.55||||||||||||||||||53.53|54.92|84.37||
2025-10-06 09:04:56|russ2000_0654|CHFC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:04:57|russ2000_0655|RGEN|price_second_month|0||||||||||||||9.75|8|15|23.75|16.25|7|10.125|7.75|6.625|6|6.625|7.75|8|9.5|11|13.75|8.625|8.25|13|13.5|14.75|14.5|19|12|10.5|10.75|6.25|6.25|6.75|8.25|6.375|3.875|3|3.125|2|2.25|1.75|1.25|1.25|1.313|0.969|1.125|1.25|1.219|1.125|1|1.156|2|1.625|1.6875|1.5625|2.8125|2.6563|4.4531|13.125|4.5625|7.5625|4.1875|4.0625|3.1|2.25|2.41|2.88|3.12|2.63|3|3.47|6.42|7.47|4.83|2.88|2.5|1.7|2.42|1.81|2.29|3.91|2.96|4.45|3.06|3.23|2.92|3.1|3.87|4.32|4.78|5.29|5.77|5.37|3.9|3.91|4.07|5.02|4.7|3.37|3.55|3.39|3.72|4.82|3.81|3.31|3.38|4.41|4.09|5.69|6.45|6.23|8.28|9.76|13.47|14.97|19.24|19.06|22.87|25.71|40.76|34.08|28.43|25.73|23.96|30.99|32.2|31.51|39.24|43.67|35.45|34.29|43.68|54.88|64.67|59.52|69.47|92.81|88.75|85.6|130.97|154.91||||||||||||||||||159.26|118.07|122.32||
2025-10-06 09:05:01|russ2000_0656|ENSG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3622|2.8887|4.2417|3.988|4.3453|4.0643|4.138|3.8489|4.5935|4.9127|4.7599|5.8674|8.2105|8.156|6.282|6.0256|7.695|6.893|8.126|6.9503|8.7015|10.0163|10.4336|12.264|10.6355|12.8477|17.81|19.71|20.705|22.76|23.21|23.83|19.27|19.85|18.52|22.22|18.62|18.27|19.81|23.83|26.95|35.97|37.81|44.76|50.0689|49.8912|47.8619|43.785|51.7|44.84|57.55||||||||||||||||||129.15|147.26|171.78||
2025-10-06 09:05:03|russ2000_0657|FFBC|price_second_month|0||||3.6637|3.8852|3.8852|4.1664|3.9422|4.2209|4.3371|4.616|4.9025|6.4205|6.6451|7.2182|7.288|7.4428|7.6984|8.3376|7.6634|8.113|9.0196|9.8022|9.354|10.1428|11.8333|11.9459|10.3681|10.4809|8.4523|5.8603|6.3674|7.2126|7.6072|8.8186|9.0158|9.4666|9.7484|9.8046|8.8468|9.9174|12.0023|12.1713|12.6221|11.6454|11.7205|11.5696|12.5849|12.3967|12.7246|13.055|13.2421|12.3031|12.5375|12.6034|13.9455|15.5994|18.8022|21.4218|24.8295|26.0795|24.3182|30.5114|23.25|23.75|20.6875|22.4375|19.125|17.75|16.875|15.5625|15.25|14.75|16.46|16.41|15.77|18.65|17.48|17.03|15.52|16.48|14.79|16|17.5|17.02|18|17.08|18.13|18|18|19.25|16.91|16.23|15.5|16.5999|15.71|14.72|13.49|11.48|11.59|11.39|13.02|12.5|7.69|8.53|8.44|13.29|18.56|15.895|15.92|16.52|16.93|16|15.97|15.88|16.37|15.36|16.28|14.53|15.33|15.41|15|16.53|17.04|16.26|16.61|17.71|17.43|17.37|18.44|20.15|16.77|19.77|21.8|26.8|27.75|25.05|23.95|28.35|27.2|31.45|31.4|27.92|27.73|22.32|23.42|24.32|20.6|13.29|13.72||||||||||||||||||27.41|24.16|26.48||
2025-10-06 09:05:06|russ2000_0658|JBT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|9.69|13.59|17.86|17.55|16.53|16.54|14.87|18.45|18.5|19.64|15.77|15.19|17.55|14.3|16.05|16.19|18.17|21.6|22.44|29.73|29.89|29.09|28.83|30.34|34.56|36.95|32.25|48.95|44.91|60.68|69.2|91.9|89.4|84.6|88.05|118.7|110.75|89.45|117.45|82.54|87.84|103.63|100.9|110.51|99.5|86.32|103.26||||||||||||||||||||||
2025-10-06 09:05:07|russ2000_0659|SFNC|price_second_month|0|||||||||1.3333|1.3333|1.2917|1.5833|1.625|1.5417|1.2292|1.2917|1.3333|1.125|1.1875|1.1042|1.125|1.375|1.3542|1.4167|1.4167|1.4375|1.4584|1.5|1.6042|1.6042|1.7083|1.7917|1.875|2.0208|2.0833|2.3333|2.7917|3.0417|3.5833|3.7083|3.7917|3.9584|4.5417|4.0417|3.9584|4.75|3.9585|4|4.375|4.625|4.917|5.667|5.521|5.5835|6.625|6.766|6.75|8.8125|8.875|12.375|11.25|9.5625|10.375|8.3906|8.3125|7.6406|6.8438|5.6406|4.7891|5.2188|4.8125|5.875|8.575|8.325|8.0425|8.1875|8.6375|9.2475|9.2025|8.6575|10.1105|11.97|13.265|13.7|12.045|12.405|14.47|13|12.27|13.875|14.01|14.235|13.2|14.41|16.045|13.9|14.105|13.59|13.045|12.775|15.215|14.21|14.69|12.8|13.665|14.085|12.655|13.28|13.18|12.69|14.525|14.39|13.07|11.51|13.25|13.145|11.89|11.64|11.905|12.57|12.865|12.105|17.68|17.815|20.315|19.96|20.235|20.475|21.52|21.935|28.83|20.595|23.74|25.095|30.225|28.75|25.375|26.1|28.95|28.45|32|31.6|29.4|26.83|22.81|24|25.91|21.38|17.15|17.07||||||||||||||||||21.97|18.76|20.78||
2025-10-06 09:05:10|russ2000_0660|CONE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|19.12|20.11|21.8|22.7|26.03|27.52|30.21|31.24|30.8|35.25|37.14|49.31|50.32|44.08|50.9|56.29|62.94|59.99|49.9|55.3|67.09|56.08|52.87|61.26|70.19|63.27|66.34|71.77|82.33||||||||||||||||||||||
2025-10-06 09:05:12|russ2000_0661|AAON|price_second_month|0|||||||||||||||||||||||||||||||||0.0768|0.0768|0.0988|0.0878|0.0988|0.0988|0.1536|0.1975|0.4938|0.6804|0.6145|1.0425|1.4157|1.2181|1.2292|1.0975|0.6694|0.6311|0.5596|0.5047|0.3951|0.4719|0.4608|0.609|0.6256|0.6694|0.6694|0.801|0.9274|0.5926|0.8121|0.7517|0.9273|1.0425|1.1084|1.4979|2.1399|2.1509|1.8875|1.8107|1.9709|2.6776|2.7786|3.2|3.9085|3.5556|3.8716|2.799|3.0282|3.5773|3.7037|3.9546|3.7847|3.3541|3.1447|3.042|3.5358|3.5793|3.362|4.32|4.6064|4.802|5.5151|5.4854|5.8687|6.2045|5.6385|4.8919|6.2282|6.3289|5.6415|4.5985|6.163|6.1867|5.6119|6.2341|7.3126|6.5748|7.6|9.0963|9.9852|7.7822|9.7378|8.2444|8.3289|8.1778|9.3556|10.6933|14.7733|15.5467|20.5133|19.92|20.8|18.66|20.72|22.51|23.67|20.68|24.71|24.8|27.44|28.3|32.9|33.65|36.175|32.6|36.45|36.75|30.5|40.4|37.95|39.86|45.39|47.97|49.37|55.01|54.17|56.93||||||||||||||||||76.8|96.29|82.95||
2025-10-06 09:05:15|russ2000_0663|DIOD|price_second_month|0|1.5927|1.7037|1.9259|1.8519|1.2963|1.7407|1.1852|1.5927|1|1.037|1.037|1.963|1.6668|1.1111|1.1852|1.1111|1|0.9259|0.6668|0.5926|1.037|0.8518|0.6296|0.6296|0.5185|0.6668|0.5555|0.5555|0.5555|0.3704|0.2963|0.4814|0.3332|0.4073|0.2963|0.6296|0.4814|0.4445|0.4073|0.4814|0.5555|1.037|1.6296|2.7777|2.5555|1.6296|1.593|1.519|2.963|4.259|4.074|2.889|2.703|1.7778|2.111|2.555|2.815|3.815|3.555|3.297|2.407|1.297|1.667|1.463|1.37|2.0741|4.519|7.519|8.074|6.3333|3.2963|3.037|3.1704|2.5778|1.837|2.1511|2.4919|2.6667|3.2234|3.0133|5.2682|6.2045|9|10.1689|9.7022|8.5378|11.0533|11.4267|14.7778|16.1111|17.9422|25.1867|23.74|24.96|27.5933|25.0267|24.66|30.31|29.42|22.57|28.23|23.79|4.67|7.78|15.37|20.27|17.54|19.61|19.76|14.73|24.7|28.96|29.2|20.02|20.5|24.84|19.57|18.49|15.14|19.93|23.6|24.9|20.43|23.81|27.67|25.45|26.59|28.49|26.48|19.69|23.29|19.14|19.26|20.59|24.35|23.87|25.61|28.14|29.3|30.1|34.24|37.92|34.83|40.33|30.93|36.55|46.14|44.01|48.64|48.86||||||||||||||||||49.38|44.4|54.435||
2025-10-06 09:05:18|russ2000_0664|ESE|price_second_month|0||||||||||||||||||||||||||||||||3.625|3.375|2.9375|3.3125|3.875|3.375|3.625|3.3125|3.75|4.375|4.625|5.9375|5.8125|5.25|4.5625|3.938|4.063|4.188|4.625|4|6.188|6.313|5.875|4.875|5.813|5.188|8.282|8.188|8.625|8.9688|6.25|4.9375|5.1563|6.0313|6.2188|4.8438|7.5|8.8125|9.2188|8.875|10.79|15.05|13.5|14.925|19.09|17.755|14.425|18.355|16.975|20.95|23.525|21.25|22.6|24.65|32.175|36.6|40.415|42.375|51.84|43|50.78|51.3|51.04|44.3|43.54|50.67|32.87|36.98|33.06|51.51|47.61|30.58|32.51|40.62|37.06|33.4|32.71|26.17|31.15|35.08|38.29|37.57|30.87|27.1|35.79|34.9|35.43|36.7|40.56|32.12|30.65|34.06|35.84|33.62|36|36.02|38.54|37.3|36.11|39.23|35.69|40.27|45.12|55.9|54.2|57.6|54.45|65.35|58.9|56.1|67.65|70.28|69.19|69.89|76.13|88.07|90.92|82.61|89.92||||||||||||||||||164.88|181.24|200.91||
2025-10-06 09:05:21|russ2000_0666|CUB|price_second_month|0|6.5|6.3334|5.7778|4.9722|4.4166|4.0555|3.1944|4.9445|4.7223|4.8889|5.1944|4.5278|4.3611|3.6944|3.5556|4.3611|4.2778|4.5833|3.2778|3.2778|3.3889|3.3889|3.4444|3.6667|3.8056|3.5556|3.8888|4.0555|4.8056|4.0555|4.0555|4.3889|4.5556|4.1667|3.7778|4.5278|4.25|3.6944|4.1667|4.4166|4.6667|4.8333|4.3889|4.6944|4.2222|4.3056|3.889|4.306|5.167|5.361|5.306|6.139|7.444|6.125|7.042|7.875|7.833|11.625|10.708|9.208|9.792|7.104|6.833|6.125|8.0417|8|6.5625|8.4583|6.6667|7.1667|11.75|9.8333|9.75|9.5|12.6633|18.29|27.01|21.02|16.95|15.4|19.5|26.37|29.58|25.49|22.51|24.49|25.5|18.74|17.6|18.45|17.69|21.62|18.75|20.13|22.2|21.11|25.13|39.53|39.48|25.57|25.28|27.69|26.44|26.06|38.15|35.52|34.82|34.49|36.38|38.19|45.63|50.31|51.24|41.93|42.43|47.8|43.4|50.49|48.95|41.74|47.6|50.21|56.04|52|48.65|44.64|51.45|52.27|47.8|42.12|48.56|35.14|40.8|46.82|46.3|52.55|46.35|42.95|61.95|61.4|69.55|75.7|61.19|61.7|56.42|69.27|59.55|54.44|41.21|47.08||||||||||||||||||10.19|10.49|10.5||
2025-10-06 09:05:24|russ2000_0668|CIR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3125|12.5|12|15.0625|21||10.8125|13.875|11.875|9.25|11.125|13.25|19.6|17.64|17.6|18.75|22.05|17.06|14.4|14.7|17.47|19.97|21.65|22.9|19.17|18.06|20.1|24.39|25.27|25.38|26.31|27.6|29.4|28.91|37.16|34.46|37.84|42.1|44.81|45.55|50.94|60.35|20.29|20.67|23.67|26.14|25.26|31.19|28.66|27.85|39.11|42.71|41.51|34.21|29.18|34.7|32.67|32.72|34.36|41.07|50.81|57.62|74.24|77.93|76.17|70.64|66.95|51.84|55.68|43.79|42.46|37.52|56.04|62.76|61.93|62.32|64.58|48.07|47.3|48.03|49.39|44.99|32.88|32|43.1|35.61|44.4|42.96|15.95|28.46||||||||||||||||||||||
2025-10-06 09:05:27|russ2000_0669|NP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|29.32|30.85|28.06|28.25|30.68|32.99|33.86|38.1|43.74|34.84|29.99|27.43|20.91|18.62|7.01|5.17|8.46|10.76|13.62|14.69|18.63|14.72|17.95|19.75|21.84|17.5|16.55|28.47|26.06|27.52|25.15|28.42|30.47|36.65|39.24|50.1|48.19|54.38|56.46|60.42|61.54|57.72|64.86|55.49|67.74|79.87|85.3|73.25|75.85|76.75|88.1|76.65|82.8|90.9|68.09|70.53|58.33|66.1|72.96|67.63|53.43|46.97||||||||||||||||||||||
2025-10-06 09:05:29|russ2000_0670|ISCA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:05:29|russ2000_0671|LTXB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:05:30|russ2000_0673|ADTN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.688|13.313|16.75|15.625|24.5|21.625|34.5625|31.5|22.3125|17.8125|13.375|19.5|17.9375|14.938|12.157|10.75|12.2813|10.25|12.875|19.0625|19.4375|36.8125|30.8281|26.7813|17.4688|11.9063|12.725|11.575|13.055|12.05|11.845|8.695|16.6|16.095|24.15|27.42|32.91|32.59|28.55|26.78|22.41|18.71|21.97|25.82|29.56|27.52|25.22|24.87|21.81|23.03|27.06|26.73|21.69|18.42|24.89|22.8|14.2|14.44|20.78|22.73|21.13|23.38|27.43|31.43|31.14|45.48|42.86|31.06|33.03|35.25|29.23|20.29|19.66|22.35|23.12|24.12|25.68|26.2|22.44|23.08|20.89|21.53|17.22|16.02|16.31|18.71|19.45|18.38|20.35|21.15|19.25|22.1|23.1|15.65|13.95|17.2|12.45|15.02|15.68|10.27|9.19|8.045|11.4|11.09||||||||||||||||||10.57|8.03|9.38||
2025-10-06 09:05:33|russ2000_0675|BPFH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.8125|2.625|2.75|2.94|3.12|4.125|4|3.75|4.375|4.125|4.875|5.875|6|8|7.5|8.938|10.5|7.75|7.9375|8.125|7.625|8|9.125|8.25|10|13.3125|16.875|16.9375|21.3|21.4|20.29|22.89|26.4|23.05|18.75|16.31|18.7|23.38|25.93|27.16|22.89|24.36|27.09|27|24.48|26.57|31|30.61|30|24.96|27.15|28.85|28.31|27.15|27.54|13.77|8.43|8.94|6.91|3.47|5.05|5.02|4.69|6.85|7.32|6.28|5.37|7.09|6.6|6.24|7.77|9.53|9.02|9.49|9.23|9.13|9.85|10.22|11.895|13.04|12.64|12.14|12.76|12.55|12.54|11.9|12.1|10.56|12.59|12.88|15|17.2|14.5|14.7|16.35|14.6|17|14.45|12.69|11.89|10.25|10.62|11.74|9.755|6.87|5.94||||||||||||||||||||||
2025-10-06 09:05:35|russ2000_0676|DENN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|10.063|7.125|6|5.688|4.688|3.375|1.75|1.844|0.719|0.781|0.469|0.968|1.07|0.83|0.59|0.95|0.97|1.06|0.62|0.63|0.58|0.3|0.425|1.53|2.4|2.65|4.4|4.41|3.97|5.83|4.61|4.83|4.57|2.95|4.65|4.95|4.54|3.95|3.81|3.12|3.98|2.59|1.86|2|2.27|2.48|2.26|2.54|3.07|2.47|3.71|4.04|3.91|3.79|3.15|4.15|4.01|4.93|4.71|5.65|6.12|5.67|7.5|6.5|6.78|6.75|9.66|10.82|10.36|12.35|9.63|9.54|10.77|10.44|12.44|12.56|11.37|11.73|12.69|15.04|14.89|15.08|16.89|17.74|19.32|23.59|19.54|20.55|10.845|10.63||||||||||||||||||4.97|3.82|4.57||
2025-10-06 09:05:37|russ2000_0678|BLX|price_second_month|0|||||||||||||||||||||||||||||||||||||||26.25|30|32.5|37.75|40.375|43.375|34.5|36.25|31.25|25.875|34.5|39.75|44.875|49.875|57.375|53.375|48.875|51.125|47.125|45.375|40.625|40.8125|33.5|17.875|17.9375|22.6875|28.4375|26.25|24|25.3125|24.4375|27.375|27.3125|33.56|34.15|32.65|31.25|19.7|18.5|3.98|3.6|4.8|7.73|11.13|16.59|17.34|15.71|16.77|18.07|22.09|18.3|17.14|17.26|18.09|16.66|16.46|16|16.51|18.71|18.77|17.86|13.44|18.13|18.1|12.67|9.07|12.67|14.21|13.96|14.13|12.92|12.69|16.24|16.8|18.06|16.71|16.36|19.51|19.5|21.06|21.6|24.18|22.93|24.08|26.94|25.49|26.74|32.11|32.19|31.45|30.33|24.65|27.76|21.37|26.68|28.89|28.48|28.13|27|26.96|29.36|27.85|26.63|20.67|17.5|20.92|19.95|18.13|21.57|17.88|11.8|12.18||||||||||||||||||42.37|41.02|46.13||
2025-10-06 09:05:39|russ2000_0679|ARI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|17.91|16.64|17.03|16.42|16.75|16.33|14.89|13.41|15.17|15.94|17.47|16.69|17.59|17.4|14.9|16.65|16.65|16.76|16.68|16.68|17.09|17.11|16.36|17.4|16.57|16.21|16.3|17.45|18.39|18.98|17.79|18.66|18.26|18.71|19.4|18.94|18.14|18.6|18.48|18.24|16.69|8.54|9.22||||||||||||||||||10.13|9.83|10.59||
2025-10-06 09:05:41|russ2000_0680|PRTA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|10.55|20.04|28.23|36.01|20.77|23|22.43|26.03|33.91|52.59|75.31|32.81|48.54|50.52|60.19|58.65|50.3|58.92|44.67|33.69|13.9|15.56|12.01|13.41|9.5|8.93|12.05|12.15|11.52|12.97||||||||||||||||||15.81|4.59|8.2||
2025-10-06 09:05:42|russ2000_0681|FTK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.586|3.586|3.8842|2.9883|5.9761|2.9883|5.9761|7.1714|2.9883|3.2871|2.9883|2.9883|4.4819|3|1.2753|1.6252|0.55|0.75|0.525|0.475|0.55|0.275|0.5|0.75|0.725|1.5|4.25|4.39|8.625|9.25|13.325|11.31|8.625|11.55|14.565|23.25|39.5|32.57|20.81|17.26|15.27|2.6|2.25|2.3|1.81|1.19|1.45|1.45|1.45|3.83|6.82|8.04|7.15|8.73|11.96|11|11.84|10.55|13.86|17.41|19.9|19.89|25.26|27.58|27.75|22.55|17.08|12.43|19.56|10.9|6.64|12.12|15.44|13.07|13.52|10.5|5.1|4.81|5.95|3.29|2.4|1.43|2.98|3.04|2.09|1.66|1.58|1.02|1.56||||||||||||||||||8.01|14.67|12.09||
2025-10-06 09:05:45|russ2000_0682|IRBT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|22.21|17.83|19.63|13.91|15.97|21.89|15.84|18.32|13.74|14.58|9.45|7.98|12.49|12.42|13.95|16.82|20.88|17.1|20.3|27.19|33.6|26.31|29.78|25.3|21.8|25.79|18.97|20.91|33.74|32.18|33.27|44.93|35.59|34.59|36.42|31.46|32.495|28.34|31.11|30.29|38.5|40.36|57.68|57.06|99.82|92.73|68.14|65.28|64.84|101.91|87.34|122.53|89.47|67.32|45.7|51.51|77.28|72.78||||||||||||||||||7.27|3.07|3.39||
2025-10-06 09:05:47|russ2000_0684|RP|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.17|27.59|29.45|20.36|23.77|20.09|18.58|25.59|19.65|21.49|19.13|20.77|22.46|17.75|21.35|15.92|20.56|20.23|18.5|18.05|21.21|17.91|21.75|25.76|29.4|33.75|35.15|42.2|45.15|52.25|58.8|61.4|51.58|59.9|59.06|62.9|54.29|58.93|65.42|62.74||||||||||||||||||||||
2025-10-06 09:05:48|russ2000_0686|IIVI|price_second_month|0||||||||||||||||||||0.3985|0.3906|0.4531|0.4844|0.4531|0.4922|0.4375|0.4375|0.4063|0.3125|0.2031|0.2031|0.2188|0.1953|0.1953|0.2031|0.2344|0.1875|0.1406|0.1797|0.1641|0.1328|0.1328|0.1953|0.2344|0.25|0.336|0.4375|0.7345|1.141|2.1875|1.516|1.2815|1.9375|2.25|3.297|3.1565|2.4375|3.1875|3.016|2.7188|1.9063|1.1406|1.0313|1.1563|1.1406|1.5391|2.1563|4.2969|4.8281|6.7188|3.9219|2.9063|3.7775|3.8675|4.095|3.5175|3.51|3.245|4.045|4.5775|5.255|6.25|5.69|6.2225|6.4475|9.515|10.7875|9.7525|8.235|8.89|9.565|9.095|9.49|10.535|12.91|15.46|13.875|15.6|16.77|16.37|19.555|21.955|10.06|8.98|12|13.38|14.24|14.02|16.76|17.195|20.415|25.595|28.43|19.755|19.57|23.39|18.9|18.6|17.11|17.33|16.6|19.28|16.35|16.39|13.46|13.96|13.27|17.49|18.67|16.89|18.62|21.95|20.38|21.19|30.2|35.6|30|35.85|47.4|38.5|43.95|49.75|37.42|42.48|31.43|37.51|29.19|29.69|47.53|44.5||||||||||||||||||||||
2025-10-06 09:05:51|russ2000_0687|SAH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|9.375|11.4688|13|15.75|13.875|12.0625|9.375|8.5625|10.375|10.6875|8.1875|8.45|13.06|17.95|20.04|23.52|33.75|21.3|16.5|15.1|18.35|27.52|21.95|24.35|22.085|20.8|22.36|24.16|21.19|23.06|20.41|26.49|25.19|21.11|28.81|29.4|30.07|25.93|23.67|17.78|18.37|11.03|1.79|1.4|9.51|13.66|8.98|9.67|10.35|8.96|12.38|14.86|13.07|12.6|14.3|16.87|15.44|17.59|19.68|23.1|23.71|23.37|23.33|23.03|26.52|24.73|25.79|25.9|24.21|20.9|23.86|17.91|17.86|16.85|20.8|25.95|18.45|16.8|20.7|20.5|21.65|22.55|16.29|15.94|17.95|26.8|33.51|29.04|27.35|41.61||||||||||||||||||68.16|69.93|82.19||
2025-10-06 09:05:53|russ2000_0688|ARCB|price_second_month|0||||||||||||||||||||||||||||||||||||||10.875|16.5|14.125|9.125|9.25|13.375|13.625|10.875|13.75|12|12.5|9.625|11.5|8.125|6.25|7.75|5.875|5.125|5.125|5.813|10.5|11|11.25|9.75|6.75|5.875|7.6875|8.9375|12.5|12.5|9.4375|11|15.0625|14.6875|16.75|21.5|26.57|24.42|26.82|24.65|20.58|29.221|23.7|26.5|27.41|31.38|27.33|29.88|34.45|43.12|43.22|32.66|33.67|41.24|41.56|41.21|44.15|37.9|39.47|41.29|35.9|22.8|26.71|37.16|34.62|26.55|17.42|28.11|31.9|24.62|26.24|23.39|20.59|24.635|23.72|24.49|20.65|19.12|17.8|12.65|9.18|8.28|11.555|19.09|24.88|32.54|33.26|42.77|35.9|43.42|41.88|34.19|28.88|24.08|19.57|17.23|18.31|30.45|29.35|18.8|29.7|37.85|33.1|47.45|48.1|40.26|34.83|25.07|29.61|28.78|19.81|22.39|33.82||||||||||||||||||78.77|62.69|73.76||
2025-10-06 09:05:55|russ2000_0689|SYKE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.417|28.417|24.833|24.875|22.563|23|18.313|20.875|18.0625|19.9375|26.75|27.25|24|39.875|15|19.875|14|5.5|4.6875|8.81|8.53|9.95|7.05|9.99|6.9|2.789|3.149|5|7.01|9.22|8.5|6.24|4.54|6.96|7.71|8.39|10.44|13.24|13.32|16.61|20.01|17.83|16.04|19.34|16.35|19.15|16.79|19.86|19.4|17.04|15.15|16.73|20.42|25.4|23.77|17.22|11.96|17.48|20.67|20.97|15.75|14.67|14.28|15.92|13.63|14.4|14.93|15.79|16.94|20.81|19.86|19.98|20.55|22.87|23.25|24.51|25.15|30.65|30.19|29.78|29.26|28.35|27.22|32.76|26.42|31.08|29.06|28.32|30.61|27.09|29.89|25.3|29|34.56|31.68|27.31|33.97||||||||||||||||||||||
2025-10-06 09:05:58|russ2000_0690|NEWM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:05:59|russ2000_0693|CROX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.455|13.35|21.625|26.99|40.435|58.13|39.67|27.44|10.77|4.36|0.94|1.22|2.61|6.37|5.25|7.92|9.22|12.48|16.9|17.77|21.4|28.28|15.52|19.7|16.75|17.62|12.33|15.26|17.07|13.52|13.4|15.12|14.81|15.47|12.79|11.15|15.72|14.73|10.61|9.34|9.41|8.81|8.38|6.65|6.52|8.79|11.12|12.24|16.73|19.82|25.61|27.86|22|22.3|34.21|26.17|29.25|40.64||||||||||||||||||99.57|102|87.2||
2025-10-06 09:06:01|russ2000_0695|NCMI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|24.89|26.76|22.12|19.39|11.35|7.3|10.9|11.97|15.32|15.18|16.52|18.41|16.22|19|17.94|16.72|13.99|13.04|14.65|13.69|14|13.85|15.37|17|18.69|18.65|17.99|15.75|14.45|14.16|15|16.24|13|15.06|14.98|14.6|14.93|15.6|12.63|7.24|5.52|6.27|7.11|7.26|9.12|6.86|7.09|6.75|7.1|6.71|8|2.83|3.13||||||||||||||||||6.69|5.45|4.39||
2025-10-06 09:06:03|russ2000_0696|RNST|price_second_month|0||||||||||||||||||||||||||||||||||||||5.3828|6.0247|6.1729|6.2223|7.7037|7.5062|7.3086|7.9012|7.1606|6.9133|7.3086|7.6047|8.5187|8.6914|9.284|10.0741|10.5187|10.426|10.8147|10.9633|12.6667|14.2593|15.6667|18.25|16.1393|15|13.9167|14.0553|13.3333|13.6113|12.1113|8.8889|9|8.5553|8.4|11.5556|14.5553|15.1111|16.3333|16.978|18.6447|19.222|17.56|20.422|21.7733|22.1153|21.4|21.6|22.4|23.5333|20.0067|20.28|20.5867|20.8067|22.34|24.4067|29.5333|29.8|26|24.06|20.64|19.71|21.13|23.875|19.59|19.97|11.25|13.58|14.88|14.56|14.44|13.7|13.92|17.59|16.26|14.55|13.84|13.18|15.17|15.125|18.24|17.3|21.92|24.72|25.67|30.25|28.4|27.99|28.73|29.12|28.19|29.6|32.39|36.56|31.61|34.33|35.56|40.91|41.04|41.39|39.85|40.54|41.76|48.1|46.26|35.83|37.56|35.03|32.79|34.7|28.33|24.15|25.12||||||||||||||||||36.2|35.05|39.13||
2025-10-06 09:06:06|russ2000_0697|TRNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|17.8|18.29|17.07|16.32|15.11|11.42|14.44|14.07|14.64|14.91|17.83|19.24|17.5|17.55|18.86|19.29|20.07|20.81|22.04|20.35|19.78|23.48|22.05|23.94|26.97|27.14|27.7|32.55|35.92|37.66|33.31|38.14|38.32|39.01|41.46|45.59|49.94|57.68|58.98|50.1|58.93||||||||||||||||||67.82|56.42|57.77||
2025-10-06 09:06:07|russ2000_0698|HA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3|2.875|6|3.375|3.375|4.063|4.125|5|4|3.5|2.625|2.5|3.125|2.5|2.75|2.5|2.1875|1.875|2.5|2.5|2.0625|2.5|3.09|3|2.5|4.45|3.6|2.83|2.05|1.4|0.72|0.8|2.75|3.69|4.85|7.25|6.26|6.51|5.34|3.7|3.8|4.95|3.85|3.95|4.66|4.64|3.87|3.65|5.13|5.2|7.32|9.03|4.48|3.17|5.26|7.32|6.24|7.78|7.12|4.9|7.9|6.64|5.54|4.18|5.95|5.31|5.78|5.93|6.24|5.67|5.96|7|9.12|12.04|15.44|15.6|20.29|18.51|24.22|22.66|36.2|43.02|40.46|46.98|51.35|48.65|50.1|42.85|43.15|36|37|41.5|40.14|29.75|24.98|24.41|30.29|20.88|14.43|13.44||||||||||||||||||||||
2025-10-06 09:06:10|russ2000_0699|ACCO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|23.78|22.6|21.46|25.01|22.87|24.11|23.7|16.79|14.96|15.02|8.39|0.93|0.67|2.78|5.87|6.34|7.26|6.23|5.67|7.39|8.32|8.78|5.97|8.8|12.29|9.12|6.88|6.86|7.57|7.49|6.64|6.02|6.01|6.03|7.64|8.97|7.66|7.95|6.94|7.67|7.09|9.94|10.1|12.75|12.9|11.25|10.9|13.25|13.35|13|12.4|7.87|9.33|7.53|9.72|9.21|9.45|6.34|6.85||||||||||||||||||4.67|3.59|4.02||
2025-10-06 09:06:12|russ2000_0700|BKS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:06:12|russ2000_0701|WNC|price_second_month|0||||||||||||||||||||||||||||||||||||16.1667|16|10.4167|17|17.4167|18|17.3333|22|25|31.6667|42.625|31.75|35.5|30.25|36.5|28|19.375|20.375|16.5|17.625|17.125|22.125|29.375|28.313|29.688|25.938|15.875|18.75|12.3125|19.0625|21|14.6875|13.875|12.8125|11.125|7.5625|10.8|11.55|9.7|8.05|10.99|9.55|5.26|7.9|5.3|12.49|17.85|27.83|28.45|26.3|26.53|24.87|26.97|24.91|20.82|19.85|19.97|16.8|13.79|14.7|16.11|14.63|13.09|6.91|7.9|8.58|8.69|4.93|2.05|1.25|2.42|1.65|2.94|7.16|6.13|10.55|10.42|9.67|5.69|7.34|10.56|6.96|6.69|8.09|9.54|10.5|10.42|12.14|13.51|13.69|14.14|10.79|14.65|13.54|12.23|12.97|11.73|14.18|13.95|13.79|21.15|19.99|21.02|20.15|21.85|20.01|18.24|15.54|14.84|13.51|13.64|15.75|10.98|9.55|12.21||||||||||||||||||11.71|8.67|11.09||
2025-10-06 09:06:15|russ2000_0702|JOE|price_second_month|0|||||||||||||||||||||||||||||13.2501|10.5834|10|11.8333|11.5416|10.7501|10.7083|12.2917|13.0834|11.2917|12.375|13.0834|13|17.2501|17.3333|17.875|18.6667|20.2083|19.7494|19.8336|21.1247|20.4168|19.1257|20.3326|21.4178|20.4994|22.0415|25.8756|27.4177|28.542|31.4999|34.1256|29.9383|13.3325|15.6585|14.3294|18.1505|15.5339|14.8693|16.0738|19.895|19.4796|19.875|22.94|25.89|27.25|27.11|28.7|32.01|28.9|29.85|28.26|30.42|34.01|34.8|40.98|39.0748|48.4|54.85|72.65|78.87|75.21|66.4|59.93|47.02|50.96|55.99|55.63|52.34|31.62|28.45|38.45|38.38|37.27|26.41|18.39|25.54|32.8|24.9|27.5|27.65|24.08|17.6|26.78|21.73|18.44|14.38|16.11|15.97|19.17|21.38|22.3|20.42|19.31|17.74|19.33|23.54|21.66|18.59|16.99|15.93|17.45|19.42|15.21|17.38|18.89|20.8|16.55|17.65|18.85|18.8|17.6|17.8|17.2|15|15.54|15.93|17.98|19|19.67|19.25|23.21||||||||||||||||||47.97|44.71|50.46||
2025-10-06 09:06:17|russ2000_0703|BGG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:06:18|russ2000_0705|STMP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.875|168|70.5|18.75|7.125|5.5625|6.25|6|4.72|5.64|8|9.94|8.7|8.5|7.94|9.24|9.98|10.92|11.98|12.9|14.12|15.47|18.08|22.36|17.78|23.32|31.2|29.75|20.04|15.53|16.89|13.67|11.96|12.23|9.29|14.37|13.75|9.48|8.26|8.8|8.79|9.19|9.3|10.35|11.2775|12.95|13.33|12.61|19.64|25.89|25.85|25.85|21.62|25.67|23.76|36.62|40.8|48.01|34.56|32.4|32.31|47.69|57.03|69.04|86.65|101.65|86.55|84.2|96.37|112|126.1|126.45|195.45|176.65|191.05|248.15|245.4|158.86|201.24|34.61|64.36|90.29|141.11|185.91|269.75||||||||||||||||||||||
2025-10-06 09:06:20|russ2000_0706|VRTS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.71|16.33|15.71|19.92|21.39|26.67|43.14|54.89|53.24|61.31|75.89|79.54|70.37|86.74|114.86|163.87|231.86|174.3|207.8|185.16|189.14|219.05|156.97|141.34|121.59|105.31|135.3|90.69|81.41|91.11|115.4|109.65|99.7|104.8|119.65|123.05|125.2|128.4|95|104.73|110.47|99.96|117.12|122.79|96.93|140.66||||||||||||||||||187.77|170.7|201.43||
2025-10-06 09:06:21|russ2000_0707|UCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|111.3756||||||94.5212|80.2941|80.3903|76.5087|82.1226|93.0295|110.8013|113.5601|115.1961|113.5601|132.8076|117.0246|120.2005|131.4602|137.1382|131.6046|138.5337|152.5362|156.5782|157.2037|145.4628|116.5916|92.6285|68.521|63.9978|58.7529|57.0718|15.636|40.4251|36.1219|19.95|19.85|23.6|12.35|7.25|8.1|10.6|10.29|6.67|8.93|8.37|7.67|8.32|10.66|11.46|14.72|16.78|16.55|15.42|16.89|18.1|19.02|19.03|19.57|20.92|17.03|19.94|21|27.05|28.89|26.83|26.04|27.54|30.91|33.4|30.14|25.06|28.6|27.19|26.41|30.8|24.77|19.49|17.91||||||||||||||||||||||
2025-10-06 09:06:23|russ2000_0708|NNI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|19.55|21.94|24.25|32.81|36.9|35.03|38.15|40.94|37.08|28.95|25.63|26.57|25.16|19.27|13.35|10.61|13.23|14.16|13.2|10.88|8.64|14.1|17.59|16.02|17.79|21.91|22|23.18|20.69|19|21.6|25.54|22.72|23.94|27.01|32.93|38.12|37.73|44.08|36.46|40.18|43.81|45.24|46.62|42.51|37.65|31.16|34.35|36.33|35.49|52.57|44.79|40.05|46.89|52.7|55.34|62.68|57.68|53.43|53.32|60.66|67.05|62.26|58.4|49.91|62.82||||||||||||||||||122.39|116.18|128.61||
2025-10-06 09:06:25|russ2000_0709|STBA|price_second_month|0||||||||||||||||||||||||||||||||||||||6.1875|6.375|7.75|8|9.375|8.8125|9.75|9.8125|10.1875|9.875|9.813|11.25|12.25|12.75|14.125|14.75|15.5|15.125|17.75|18.125|18.125|20|26.375|26.875|25.0313|26.625|26.3125|25|23.1875|23.125|18.4375|18|19.7344|19.875|22.9063|21.65|23.83|23.87|24.07|25.18|24.7|27.11|25.52|28.33|27.92|30.77|30.23|29.9|35.11|36.71|37.15|35.15|38.13|38.44|36.44|34.14|31.07|33.9|32.67|32.76|35.21|32.03|28.35|32.51|33.56|33.99|22.69|14.94|13.85|15.95|17.72|21.57|16.97|19.62|22.3|18.63|18.55|18.46|21.21|17.17|17.35|16.97|18.06|19.34|22.48|26.31|23.07|24.27|24.94|27.48|28.33|27.09|29.92|33.92|25.22|25.87|28.75|35.39|35.59|33.37|35.94|41.76|39.46|45.17|46.66|42.27|41.38|37.7|34.22|37.72|32.87|22.24|20.195||||||||||||||||||40.22|36.66|39.51||
2025-10-06 09:06:27|russ2000_0711|RUSHA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.6178|1.8444|2.4933|3.3382|5.3333|5.3333|4.6311|6.6311|6.9244|6.4356|6.8578|6.7822|8.2222|7.8578|7.7422|8.1422|8.2533|10.8756|11.2178|9.6467|9.88|10.4133|8.7333|5.1733|6.4733|7.9667|8.7533|7.3|7.44|9.2|8.4633|11.6333|13.7333|12.82|12.32|12.42|15.92|11.08|11.9133|12.5733|16.0133|17.8333|16.7867|19.0533|18.9467|21.5933|24.1533|23.6067|18.62|17.5733|17.0133|15.7|11.04|14.1067|15.8933|19.6667|22.9867|24.58|26.9267|33.1867|28.34|29.0467|28.6|25.3733|29.04|24.06|24.0733|29.32|27.9467|26.9333|33.1333||||||||||||||||||58.32|49.65|57.4||
2025-10-06 09:06:29|russ2000_0712|MDXG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.1|4.25|0.7|0.56|0.42|0.62|1.65|1|1|0.99|1.3|0.95|1.1|1.05|1.25|1.4|2.8|3.37|4.63|7.07|6.29|5.95|7.4|5.68|7.01|11.06|10.35|10.03|9.11|8.63|8.32|7.87|7.06|9.75|8.57|13.55|16.21|11.17|7.27|8.35|4.825|2.85|2.95|3.33|5.28|6.92|6.85|3.63|6.9||||||||||||||||||8.405|6.43|7.1||
2025-10-06 09:06:31|russ2000_0713|UBNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 09:06:32|russ2000_0714|TRNX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9750|30000|63000|22500|13500|16500|19485|21300|21000|34500|34500|27000|35250|90000|45000|28500|18150|17551.5|11092.5|8970|10378.5|21450|17700|11850|13065|21600|15450|18750|16800|12150|9675|6375|7125|2775|762.015|570.75|107|45.71|22.7128|30|3.55|2.4535|2.19|2.06|0.4261|0.0695|0.029||||||||||||||||||||||
2025-10-06 09:06:33|russ2000_0715|ALX|price_second_month|0|15|16.625|17|21.875|24|23.75|22.125|23.5|23.25|25|29|36.25|40.25|38.375|42|43.75|48|47.25|39.25|51.625|49.875|53.125|64|64.25|66.25|63|53|49|48.25|30.625|23|30.25|29.5|31|27.75|24.625|20.75|19.125|37|45.375|53.25|59.25|59.25|57.625|54.75|57.375|49.125|52.75|57.625|59.75|62.125|67.5|72.625|69.375|71.625|72.5|65.5|71.188|91.125|93.1875|88.5|76.6875|79.6875|70.25|75|80.4375|74|75.6875|67.25|80.75|69.8125|66.01|63.4|64.21|58.4|57.39|69.85|65.5|63.01|65.6|80.51|87.5|119.25|139.6|161.1|193.85|211|239.1|257.83|277.4|251.7|237.5|252.48|287.75|406|409.25|434.65|399.75|389.65|302.45|345|384.1|212.8|140.4|270.01|283.3|278.55|292|324.37|304.55|385.48|395.73|392.22|432.9|396.61|379.45|391.14|449.64|443|324.5|304.39|273.93|322.24|374.71|367|396.49|402.11|440.41|403.85|363|400.72|384.83|366.35|430.01|427.7|437.15|412.14|418.69|422.98|365.33|387.5|360.93|310.57|381.71|368|377.57|326.36|311|259.84|255.07||||||||||||||||||214.34|225.19|230.34||
2025-10-06 18:28:43|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-06 18:28:45|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-06 18:28:46|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:28:47|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-06 18:28:49|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-06 18:28:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-06 18:28:54|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-06 18:28:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-06 18:28:58|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-06 18:28:59|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-06 18:29:02|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-06 18:29:03|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-06 18:29:05|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-06 18:29:06|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:29:07|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-06 18:29:09|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-06 18:29:11|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-06 18:29:13|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-06 18:29:15|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-06 18:29:16|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-06 18:29:19|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-06 18:29:20|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-06 18:29:23|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-06 18:29:24|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-06 18:29:26|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-06 18:29:27|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-06 18:29:29|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-06 18:29:31|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:29:31|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-06 18:29:33|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-06 18:29:34|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-06 18:29:35|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-06 18:29:34|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-06 18:29:36|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:29:37|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-06 18:29:37|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-06 18:29:39|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-06 18:29:39|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-06 18:29:40|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-06 18:29:41|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-06 18:29:42|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-06 18:29:43|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-06 18:29:45|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:29:45|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-06 18:29:45|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-06 18:29:47|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-06 18:29:47|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-06 18:29:48|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-06 18:29:51|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-06 18:29:50|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-06 18:29:52|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-06 18:29:53|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-06 18:29:53|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-06 18:29:55|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:29:55|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-06 18:29:56|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-06 18:29:57|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-06 18:29:58|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-06 18:30:00|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-06 18:29:59|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-06 18:30:02|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:30:02|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-06 18:30:05|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-06 18:30:04|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-06 18:30:06|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-06 18:30:07|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-06 18:30:09|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-06 18:30:11|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-06 18:30:11|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-06 18:30:13|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-06 18:30:14|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-06 18:30:15|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-06 18:30:17|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-06 18:30:16|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-06 18:30:18|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-06 18:30:18|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-06 18:30:20|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-06 18:30:22|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:30:21|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-06 18:30:23|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-06 18:30:23|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-06 18:30:25|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:30:24|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-06 18:30:26|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-06 18:30:26|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-06 18:30:27|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-06 18:30:29|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-06 18:30:30|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-06 18:30:30|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-06 18:30:32|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-06 18:30:32|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-06 18:30:34|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-06 18:30:34|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-06 18:30:36|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:30:37|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-06 18:30:37|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-06 18:30:39|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-06 18:30:40|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-06 18:30:42|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-06 18:30:42|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-06 18:30:45|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-06 18:30:44|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-06 18:30:47|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-06 18:30:46|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-06 18:30:48|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-06 18:30:49|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-06 18:30:51|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-06 18:30:51|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-06 18:30:53|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:30:53|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-06 18:30:55|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-06 18:30:55|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-06 18:30:58|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-06 18:30:57|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-06 18:31:00|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-06 18:31:00|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-06 18:31:02|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-06 18:31:03|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-06 18:31:04|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-06 18:31:05|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-06 18:31:07|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-06 18:31:08|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-06 18:31:09|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-06 18:31:11|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-06 18:31:12|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-06 18:31:13|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-06 18:31:14|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:31:13|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-06 18:31:15|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-06 18:31:16|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-06 18:31:16|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-06 18:31:18|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-06 18:31:19|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-06 18:31:21|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-06 18:31:21|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-06 18:31:23|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:31:23|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-06 18:31:24|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-06 18:31:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-06 18:31:26|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-06 18:31:28|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-06 18:31:29|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-06 18:31:30|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-06 18:31:31|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-06 18:31:32|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-06 18:31:32|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-06 18:31:34|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-06 18:31:35|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-06 18:31:36|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:31:37|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-06 18:31:37|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-06 18:31:40|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-06 18:31:40|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-06 18:31:42|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-06 18:31:42|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08||
2025-10-06 18:31:45|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:31:44|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-06 18:31:46|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|44.06||
2025-10-06 18:31:47|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-06 18:31:49|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-06 18:31:48|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88||
2025-10-06 18:31:51|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-06 18:31:51|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34||
2025-10-06 18:31:53|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-10-06 18:31:52|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-06 18:31:54|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33||
2025-10-06 18:31:55|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-06 18:31:56|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29||
2025-10-06 18:31:57|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-06 18:32:00|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-06 18:31:59|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34||
2025-10-06 18:32:01|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-06 18:32:02|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29||
2025-10-06 18:32:04|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-06 18:32:04|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79||
2025-10-06 18:32:06|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:06|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-06 18:32:08|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-06 18:32:07|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94||
2025-10-06 18:32:10|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:10|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:10|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-06 18:32:11|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38||
2025-10-06 18:32:13|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15||
2025-10-06 18:32:13|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-06 18:32:15|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-06 18:32:15|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66||
2025-10-06 18:32:17|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-06 18:32:18|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55||
2025-10-06 18:32:19|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-06 18:32:20|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-10-06 18:32:20|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-06 18:32:22|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:21|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35||
2025-10-06 18:32:23|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-06 18:32:23|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51||
2025-10-06 18:32:26|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-06 18:32:26|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91||
2025-10-06 18:32:28|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08||
2025-10-06 18:32:31|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:29|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45||
2025-10-06 18:32:32|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46||
2025-10-06 18:32:32|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|44.06||
2025-10-06 18:32:34|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-10-06 18:32:34|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88||
2025-10-06 18:32:37|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36||
2025-10-06 18:32:37|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34||
2025-10-06 18:32:39|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-10-06 18:32:38|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-10-06 18:32:40|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-10-06 18:32:40|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33||
2025-10-06 18:32:42|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-10-06 18:32:43|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29||
2025-10-06 18:32:44|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54||
2025-10-06 18:32:47|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:46|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34||
2025-10-06 18:32:47|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-10-06 18:32:49|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29||
2025-10-06 18:32:51|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79||
2025-10-06 18:32:54|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:54|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94||
2025-10-06 18:32:57|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:32:58|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38||
2025-10-06 18:33:00|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15||
2025-10-06 18:33:02|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66||
2025-10-06 18:33:05|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55||
2025-10-06 18:33:07|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-10-06 18:33:09|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35||
2025-10-06 18:33:11|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51||
2025-10-06 18:33:14|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91||
2025-10-06 18:33:17|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45||
2025-10-06 18:33:19|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46||
2025-10-06 18:33:22|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-10-06 18:33:25|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36||
2025-10-06 18:33:26|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-10-06 18:33:28|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-10-06 18:33:30|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-10-06 18:33:32|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54||
2025-10-06 18:33:34|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 18:33:35|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-10-18 09:55:56|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-18 09:55:58|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-18 09:55:59|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:56:00|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-18 09:56:02|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-18 09:56:04|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-18 09:56:07|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-18 09:56:08|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-18 09:56:10|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-18 09:56:12|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-18 09:56:14|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-18 09:56:15|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-18 09:56:17|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-18 09:56:18|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:56:19|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-18 09:56:21|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-18 09:56:22|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-18 09:56:24|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-18 09:56:26|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-18 09:56:27|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-18 09:56:29|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-18 09:56:31|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-18 09:56:33|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-18 09:56:35|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-18 09:56:37|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-18 09:56:38|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-18 09:56:40|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-18 09:56:42|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:56:42|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-18 09:56:44|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-18 09:56:46|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-18 09:56:45|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-18 09:56:47|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-18 09:56:48|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:56:48|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-18 09:56:49|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-18 09:56:49|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-18 09:56:51|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-18 09:56:51|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-18 09:56:53|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-18 09:56:53|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-18 09:56:55|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:56:55|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-18 09:56:56|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-18 09:56:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-18 09:56:57|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-18 09:56:58|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-18 09:57:00|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-18 09:56:59|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-18 09:57:02|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-18 09:57:02|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-18 09:57:03|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-18 09:57:03|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-18 09:57:05|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-18 09:57:06|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:06|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-18 09:57:07|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-18 09:57:08|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-18 09:57:08|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-18 09:57:11|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:10|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-18 09:57:12|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-18 09:57:11|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-18 09:57:14|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-18 09:57:15|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-18 09:57:14|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-18 09:57:18|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-18 09:57:18|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-18 09:57:19|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-18 09:57:20|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-18 09:57:21|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-18 09:57:21|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-18 09:57:23|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-18 09:57:25|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-18 09:57:24|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-18 09:57:26|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-18 09:57:27|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-18 09:57:27|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-18 09:57:29|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:28|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-18 09:57:30|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:30|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-18 09:57:31|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-18 09:57:32|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-18 09:57:32|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-18 09:57:33|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-18 09:57:34|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-18 09:57:35|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-18 09:57:36|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-18 09:57:37|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-18 09:57:38|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-18 09:57:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-18 09:57:39|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-18 09:57:41|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:41|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-18 09:57:42|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-18 09:57:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-18 09:57:44|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-18 09:57:45|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-18 09:57:46|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-18 09:57:47|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-18 09:57:49|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-18 09:57:50|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-18 09:57:50|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-18 09:57:51|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-18 09:57:52|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-18 09:57:54|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-18 09:57:55|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-18 09:57:56|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-18 09:57:57|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:57:58|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-18 09:57:58|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-18 09:58:00|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-18 09:58:01|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-18 09:58:02|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-18 09:58:04|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-18 09:58:04|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-18 09:58:06|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-18 09:58:06|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-18 09:58:08|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-18 09:58:09|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-18 09:58:10|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-18 09:58:11|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-18 09:58:13|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-18 09:58:13|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-18 09:58:14|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-18 09:58:16|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:58:15|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-18 09:58:17|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-18 09:58:17|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-18 09:58:18|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-18 09:58:19|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-18 09:58:20|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-18 09:58:21|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-18 09:58:23|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:58:22|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-18 09:58:24|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-18 09:58:24|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-18 09:58:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-18 09:58:27|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-18 09:58:28|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-18 09:58:29|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-18 09:58:30|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-18 09:58:31|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-18 09:58:32|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-18 09:58:33|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-18 09:58:33|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-18 09:58:35|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:58:36|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-18 09:58:36|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-18 09:58:37|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-18 09:58:38|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-18 09:58:40|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-18 09:58:42|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-18 09:58:44|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-18 09:58:46|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-18 09:58:48|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-18 09:58:50|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-18 09:58:52|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-18 09:58:54|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-18 09:58:56|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-18 09:58:59|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-18 09:59:01|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-18 09:59:03|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-18 09:59:05|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-18 09:59:07|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-18 09:59:09|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:59:10|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-18 09:59:12|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-18 09:59:14|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-18 09:59:15|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-18 09:59:17|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-18 09:59:18|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-18 09:59:20|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-18 09:59:21|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-18 09:59:23|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-30 17:31:58|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7||
2025-10-30 17:32:01|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04||
2025-10-30 17:32:03|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:32:03|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34||
2025-10-30 17:32:05|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59||
2025-10-30 17:32:08|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26||
2025-10-30 17:32:10|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35||
2025-10-30 17:32:12|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27||
2025-10-30 17:32:14|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92||
2025-10-30 17:32:16|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94||
2025-10-30 17:32:18|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66||
2025-10-30 17:32:20|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35||
2025-10-30 17:32:22|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-10-30 17:32:23|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:32:24|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88||
2025-10-30 17:32:26|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06||
2025-10-30 17:32:29|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53||
2025-10-30 17:32:31|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2||
2025-10-30 17:32:34|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7||
2025-10-30 17:32:36|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66|||||||||||||||||237.74|267.19|328|322.82||
2025-10-30 17:32:38|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44||
2025-10-30 17:32:40|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95||
2025-10-30 17:32:43|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||27.45|17.85|19.67|20.25||
2025-10-30 17:32:45|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17||
2025-10-30 17:32:52|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66||
2025-10-30 17:32:54|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-10-30 17:32:56|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27|||||||||||||||||187.45|160.02|157.13|149.57||
2025-10-30 17:32:58|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:32:58|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92||
2025-10-30 17:33:00|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13||
2025-10-30 17:33:02|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||41.64||17.46|19.77||
2025-10-30 17:33:05|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34||
2025-10-30 17:33:07|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6||
2025-10-30 17:33:08|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76||
2025-10-30 17:33:10|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15||
2025-10-30 17:33:12|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:33:13|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47||
2025-10-30 17:33:15|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16||
2025-10-30 17:33:17|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29||
2025-10-30 17:33:20|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||168.58|187.36|235.45|229.86||
2025-10-30 17:33:21|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||27.31|27.39|23.31|37.62||
2025-10-30 17:33:23|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25||
2025-10-30 17:33:26|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83||
2025-10-30 17:33:29|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:33:29|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66||
2025-10-30 17:33:33|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65|||||||||||||||||396.23|434.04|510.27|565.32||
2025-10-30 17:33:35|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25||
2025-10-30 17:33:38|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84||
2025-10-30 17:33:40|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81|||||||||||||||||16.67|11.62|9.62|17.11||
2025-10-30 17:33:42|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46||
2025-10-30 17:33:46|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48||
2025-10-30 17:33:48|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25||
2025-10-30 17:33:49|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:33:50|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-10-30 17:33:51|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88||
2025-10-30 17:33:54|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-10-30 17:33:56|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82||
2025-10-30 17:33:59|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94||
2025-10-30 17:34:02|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22||
2025-10-30 17:34:05|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86||
2025-10-30 17:34:07|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14||
2025-10-30 17:34:09|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38||
2025-10-30 17:34:12|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-10-30 17:34:13|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1||
2025-10-30 17:34:16|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71||
2025-10-30 17:34:19|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5||
2025-10-30 17:34:21|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74||
2025-10-30 17:34:23|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87||
2025-10-30 17:34:26|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99||
2025-10-30 17:34:28|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96||
2025-10-30 17:34:30|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85||
2025-10-30 17:34:33|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65||
2025-10-30 17:34:35|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64||
2025-10-30 17:34:38|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67||
2025-10-30 17:34:40|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620||
2025-10-30 17:34:42|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-10-30 17:34:44|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19||
2025-10-30 17:34:46|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115||
2025-10-30 17:34:48|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:34:49|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38||
2025-10-30 17:34:52|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78||
2025-10-30 17:34:55|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||393.59|234.41|189.01|203.16||
2025-10-30 17:34:57|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-10-30 17:34:58|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-10-30 17:35:00|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09||
2025-10-30 17:35:02|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:35:03|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-10-30 17:35:06|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56||
2025-10-30 17:35:08|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08||
2025-10-30 17:35:11|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:35:12|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66|||||||||||||||||52.86|38.82|61.08|44.06||
2025-10-30 17:35:15|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88||
2025-10-30 17:35:18|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34||
2025-10-30 17:35:20|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-10-30 17:35:21|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33||
2025-10-30 17:35:24|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29||
2025-10-30 17:35:27|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34||
2025-10-30 17:35:30|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29||
2025-10-30 17:35:33|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79||
2025-10-30 17:35:35|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:35:36|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94||
2025-10-30 17:35:39|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:35:40|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38||
2025-10-30 17:35:42|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15||
2025-10-30 17:35:44|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66||
2025-10-30 17:35:47|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55||
2025-10-30 17:35:49|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-10-30 17:35:51|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35||
2025-10-30 17:35:53|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51||
2025-10-30 17:35:56|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91||
2025-10-30 17:35:59|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45||
2025-10-30 17:36:03|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46||
2025-10-30 17:36:06|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-10-30 17:36:09|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36||
2025-10-30 17:36:10|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36||||||||||||||||||||||
2025-10-30 17:36:13|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-10-30 17:36:14|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-10-30 17:36:17|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54||
2025-10-30 17:36:20|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 17:36:20|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14||||||||||||||||||||||
2025-11-05 12:31:52|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|87.54|
2025-11-05 12:31:54|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|4.9|
2025-11-05 12:31:56|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:31:57|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|61.18|
2025-11-05 12:31:59|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|64.21|
2025-11-05 12:32:02|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.8|
2025-11-05 12:32:04|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.08|
2025-11-05 12:32:06|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|17.05|
2025-11-05 12:32:08|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|83.85|
2025-11-05 12:32:10|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|40|
2025-11-05 12:32:13|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.72|
2025-11-05 12:32:15|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.03|
2025-11-05 12:32:16|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-05 12:32:18|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:32:18|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.71|
2025-11-05 12:32:21|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|241.85|
2025-11-05 12:32:23|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|28.47|
2025-11-05 12:32:25|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|117.74|
2025-11-05 12:32:28|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|6.8|
2025-11-05 12:32:29|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-05 12:32:32|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|178.45|
2025-11-05 12:32:34|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|286.94|
2025-11-05 12:32:36|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-05 12:32:38|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|511.2|
2025-11-05 12:32:40|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.67|
2025-11-05 12:32:42|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-05 12:32:43|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|87.54|
2025-11-05 12:32:44|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|4.9|
2025-11-05 12:32:44|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-05 12:32:46|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:32:46|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:32:47|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|61.18|
2025-11-05 12:32:47|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.41|
2025-11-05 12:32:49|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|66.37|
2025-11-05 12:32:49|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|64.21|
2025-11-05 12:32:51|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-05 12:32:52|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.8|
2025-11-05 12:32:54|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|18.79|
2025-11-05 12:32:55|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.08|
2025-11-05 12:32:56|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|143.19|
2025-11-05 12:32:56|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|17.05|
2025-11-05 12:32:58|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|139.42|
2025-11-05 12:32:58|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|83.85|
2025-11-05 12:32:59|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|586.02|
2025-11-05 12:33:02|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:00|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|40|
2025-11-05 12:33:03|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|41.31|
2025-11-05 12:33:03|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.72|
2025-11-05 12:33:05|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.03|
2025-11-05 12:33:05|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20.54|
2025-11-05 12:33:06|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-05 12:33:08|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:07|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|119.43|
2025-11-05 12:33:09|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-05 12:33:08|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.71|
2025-11-05 12:33:11|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-05 12:33:11|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|241.85|
2025-11-05 12:33:13|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|28.47|
2025-11-05 12:33:13|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|23.74|
2025-11-05 12:33:15|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|117.74|
2025-11-05 12:33:16|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.07|
2025-11-05 12:33:17|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|6.8|
2025-11-05 12:33:18|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:19|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-05 12:33:19|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|18.23|
2025-11-05 12:33:21|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|178.45|
2025-11-05 12:33:23|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|286.94|
2025-11-05 12:33:22|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-05 12:33:26|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-05 12:33:26|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|49.48|
2025-11-05 12:33:27|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|511.2|
2025-11-05 12:33:28|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|161.295|
2025-11-05 12:33:29|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.67|
2025-11-05 12:33:31|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-05 12:33:30|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-05 12:33:32|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-05 12:33:34|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:33|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|91.28|
2025-11-05 12:33:35|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.41|
2025-11-05 12:33:36|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|8.94|
2025-11-05 12:33:37|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|66.37|
2025-11-05 12:33:38|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|156.59|
2025-11-05 12:33:40|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:39|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-05 12:33:41|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-05 12:33:41|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|18.79|
2025-11-05 12:33:42|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.31|
2025-11-05 12:33:43|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|143.19|
2025-11-05 12:33:45|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|139.42|
2025-11-05 12:33:45|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-05 12:33:46|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|586.02|
2025-11-05 12:33:46|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|258.89|
2025-11-05 12:33:49|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:33:49|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|41.31|
2025-11-05 12:33:49|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|22.08|
2025-11-05 12:33:51|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20.54|
2025-11-05 12:33:52|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|56.68|
2025-11-05 12:33:53|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|119.43|
2025-11-05 12:33:55|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|67.84|
2025-11-05 12:33:56|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-05 12:33:57|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.28|
2025-11-05 12:33:58|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-05 12:33:59|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|358.33|
2025-11-05 12:34:00|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|23.74|
2025-11-05 12:34:02|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-05 12:34:03|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.07|
2025-11-05 12:34:05|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:34:03|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|129.57|
2025-11-05 12:34:06|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|18.23|
2025-11-05 12:34:07|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|258|
2025-11-05 12:34:10|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|4.93|
2025-11-05 12:34:10|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-05 12:34:12|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|16.38|
2025-11-05 12:34:13|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|49.48|
2025-11-05 12:34:15|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|161.295|
2025-11-05 12:34:15|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|124.8|
2025-11-05 12:34:17|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-05 12:34:18|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|21.85|
2025-11-05 12:34:20|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|20.66|
2025-11-05 12:34:20|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|91.28|
2025-11-05 12:34:22|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|202.9|
2025-11-05 12:34:23|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|8.94|
2025-11-05 12:34:25|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|156.59|
2025-11-05 12:34:25|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|123.11|
2025-11-05 12:34:27|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:34:28|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-05 12:34:28|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1606.1|
2025-11-05 12:34:29|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.31|
2025-11-05 12:34:30|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|22.44|
2025-11-05 12:34:32|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-05 12:34:32|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|654.5|
2025-11-05 12:34:34|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|258.89|
2025-11-05 12:34:35|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-05 12:34:37|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|73.29|
2025-11-05 12:34:37|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|22.08|
2025-11-05 12:34:40|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|66.09|
2025-11-05 12:34:40|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|56.68|
2025-11-05 12:34:42|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:34:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|67.84|
2025-11-05 12:34:43|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.39|
2025-11-05 12:34:45|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.28|
2025-11-05 12:34:46|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|47.39|
2025-11-05 12:34:48|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|358.33|
2025-11-05 12:34:49|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-05 12:34:51|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-05 12:34:51|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-05 12:34:53|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-05 12:34:53|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|129.57|
2025-11-05 12:34:55|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|13.04|
2025-11-05 12:34:57|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:34:56|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|258|
2025-11-05 12:34:57|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-05 12:34:58|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|4.93|
2025-11-05 12:35:00|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.02|
2025-11-05 12:35:01|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|16.38|
2025-11-05 12:35:03|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|23.85|
2025-11-05 12:35:06|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:04|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|124.8|
2025-11-05 12:35:07|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|21.85|
2025-11-05 12:35:06|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-05 12:35:09|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|20.66|
2025-11-05 12:35:10|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|82.34|
2025-11-05 12:35:11|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|202.9|
2025-11-05 12:35:13|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|260.41|
2025-11-05 12:35:15|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-05 12:35:14|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|123.11|
2025-11-05 12:35:16|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|37.14|
2025-11-05 12:35:16|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1606.1|
2025-11-05 12:35:19|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|22.44|
2025-11-05 12:35:19|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|44.85|
2025-11-05 12:35:21|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|654.5|
2025-11-05 12:35:22|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|36|
2025-11-05 12:35:24|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-05 12:35:25|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|74.94|
2025-11-05 12:35:26|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|73.29|
2025-11-05 12:35:27|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|90.23|
2025-11-05 12:35:28|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|66.09|
2025-11-05 12:35:30|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:30|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:31|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|40.22|
2025-11-05 12:35:31|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.39|
2025-11-05 12:35:34|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:34|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|47.39|
2025-11-05 12:35:35|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|17.61|
2025-11-05 12:35:36|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-05 12:35:38|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|105.66|
2025-11-05 12:35:38|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-05 12:35:40|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-05 12:35:39|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.56|
2025-11-05 12:35:42|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|13.04|
2025-11-05 12:35:42|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|162.19|
2025-11-05 12:35:44|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:45|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-05 12:35:45|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-05 12:35:46|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|47.37|
2025-11-05 12:35:47|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.02|
2025-11-05 12:35:49|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|60.85|
2025-11-05 12:35:49|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|23.85|
2025-11-05 12:35:52|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:35:52|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1806.63|
2025-11-05 12:35:53|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-05 12:35:55|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|55.61|
2025-11-05 12:35:56|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|82.34|
2025-11-05 12:35:57|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|47.75|
2025-11-05 12:35:59|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|260.41|
2025-11-05 12:36:01|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-05 12:36:00|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-05 12:36:03|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|158.45|
2025-11-05 12:36:03|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|37.14|
2025-11-05 12:36:05|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||19.8848|
2025-11-05 12:36:06|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|44.85|
2025-11-05 12:36:08|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-05 12:36:09|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-05 12:36:12|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|230.43|
2025-11-05 12:36:15|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:36:09|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|36|
2025-11-05 12:36:17|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|74.94|
2025-11-05 12:36:20|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|90.23|
2025-11-05 12:36:22|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:36:23|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|40.22|
2025-11-05 12:36:26|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 12:36:27|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|17.61|
2025-11-05 12:36:30|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|105.66|
2025-11-05 12:36:31|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.56|
2025-11-05 12:36:35|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|162.19|
2025-11-05 12:36:37|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-05 12:36:39|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|47.37|
2025-11-05 12:36:42|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|60.85|
2025-11-05 12:36:45|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1806.63|
2025-11-05 12:36:48|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|55.61|
2025-11-05 12:36:51|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|47.75|
2025-11-05 12:36:53|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-05 12:36:56|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|158.45|
2025-11-05 12:36:58|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||19.8848|
2025-11-05 12:37:00|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-05 12:37:01|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-05 12:37:04|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|230.43|
2025-11-05 12:37:07|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:18:16|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|81.65|
2025-11-17 21:18:17|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|4.965|
2025-11-17 21:18:19|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:18:19|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|58.475|
2025-11-17 21:18:21|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|62.06|
2025-11-17 21:18:23|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.85|
2025-11-17 21:18:25|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.07|
2025-11-17 21:18:28|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|15.56|
2025-11-17 21:18:30|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|78.38|
2025-11-17 21:18:31|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|35.995|
2025-11-17 21:18:33|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|81.18|
2025-11-17 21:18:34|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|136.43|
2025-11-17 21:18:36|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-17 21:18:37|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:18:38|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|462.37|
2025-11-17 21:18:40|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|257.08|
2025-11-17 21:18:41|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.775|
2025-11-17 21:18:43|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|108.93|
2025-11-17 21:18:45|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.32|
2025-11-17 21:18:46|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-17 21:18:48|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|170.9|
2025-11-17 21:18:50|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|262.65|
2025-11-17 21:18:52|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-17 21:18:53|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.79|
2025-11-17 21:18:55|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.015|
2025-11-17 21:18:56|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-17 21:18:58|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-17 21:18:59|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:00|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|36.01|
2025-11-17 21:19:02|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|64.82|
2025-11-17 21:19:04|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-17 21:19:06|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|81.65|
2025-11-17 21:19:06|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.555|
2025-11-17 21:19:07|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|4.965|
2025-11-17 21:19:07|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|143.64|
2025-11-17 21:19:09|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:09|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|146.41|
2025-11-17 21:19:09|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|58.475|
2025-11-17 21:19:11|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|544.17|
2025-11-17 21:19:11|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|62.06|
2025-11-17 21:19:13|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:14|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|39.72|
2025-11-17 21:19:13|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.85|
2025-11-17 21:19:15|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.07|
2025-11-17 21:19:15|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20.06|
2025-11-17 21:19:17|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|15.56|
2025-11-17 21:19:17|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|116.27|
2025-11-17 21:19:18|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|78.38|
2025-11-17 21:19:20|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-17 21:19:20|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|35.995|
2025-11-17 21:19:22|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|81.18|
2025-11-17 21:19:21|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-17 21:19:23|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|136.43|
2025-11-17 21:19:23|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|25.43|
2025-11-17 21:19:24|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-17 21:19:26|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:25|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|27.6|
2025-11-17 21:19:26|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|462.37|
2025-11-17 21:19:27|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:28|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|19.01|
2025-11-17 21:19:28|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|257.08|
2025-11-17 21:19:31|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.775|
2025-11-17 21:19:31|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-17 21:19:33|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|108.93|
2025-11-17 21:19:33|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|50.39|
2025-11-17 21:19:34|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.32|
2025-11-17 21:19:35|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|173.46|
2025-11-17 21:19:36|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-17 21:19:37|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-17 21:19:38|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|170.9|
2025-11-17 21:19:39|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|262.65|
2025-11-17 21:19:39|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|92.7|
2025-11-17 21:19:41|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-17 21:19:41|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.12|
2025-11-17 21:19:43|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.79|
2025-11-17 21:19:43|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|140.42|
2025-11-17 21:19:44|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.015|
2025-11-17 21:19:45|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:46|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-17 21:19:46|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-17 21:19:47|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-17 21:19:47|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.285|
2025-11-17 21:19:49|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:19:49|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-17 21:19:49|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|36.01|
2025-11-17 21:19:51|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|64.82|
2025-11-17 21:19:50|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|259.91|
2025-11-17 21:19:52|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-17 21:19:52|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|14.73|
2025-11-17 21:19:54|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.555|
2025-11-17 21:19:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|54.515|
2025-11-17 21:19:56|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|143.64|
2025-11-17 21:19:57|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|146.41|
2025-11-17 21:19:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|61.89|
2025-11-17 21:19:58|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|544.17|
2025-11-17 21:19:59|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.905|
2025-11-17 21:20:00|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:20:01|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|39.72|
2025-11-17 21:20:00|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|337.76|
2025-11-17 21:20:03|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-17 21:20:03|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20.06|
2025-11-17 21:20:05|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|116.27|
2025-11-17 21:20:04|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|127.88|
2025-11-17 21:20:07|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-17 21:20:07|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|237.86|
2025-11-17 21:20:08|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-17 21:20:09|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.15|
2025-11-17 21:20:10|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|25.43|
2025-11-17 21:20:11|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|14.6|
2025-11-17 21:20:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|27.6|
2025-11-17 21:20:15|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:20:13|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|125.73|
2025-11-17 21:20:16|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|24.025|
2025-11-17 21:20:15|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|19.01|
2025-11-17 21:20:17|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|15.645|
2025-11-17 21:20:18|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-17 21:20:19|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|195.35|
2025-11-17 21:20:21|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|50.39|
2025-11-17 21:20:22|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|133.97|
2025-11-17 21:20:23|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|173.46|
2025-11-17 21:20:23|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1761.68|
2025-11-17 21:20:24|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-17 21:20:26|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.88|
2025-11-17 21:20:27|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|92.7|
2025-11-17 21:20:27|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|611.36|
2025-11-17 21:20:29|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.12|
2025-11-17 21:20:30|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-17 21:20:31|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|140.42|
2025-11-17 21:20:33|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:20:32|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|70.67|
2025-11-17 21:20:33|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-17 21:20:34|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|65.2|
2025-11-17 21:20:35|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:20:34|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.285|
2025-11-17 21:20:36|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.275|
2025-11-17 21:20:37|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-17 21:20:39|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|49.135|
2025-11-17 21:20:39|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|259.91|
2025-11-17 21:20:41|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-17 21:20:41|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|14.73|
2025-11-17 21:20:42|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-17 21:20:44|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-17 21:20:44|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|54.515|
2025-11-17 21:20:46|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.015|
2025-11-17 21:20:46|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|61.89|
2025-11-17 21:20:47|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:20:48|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.905|
2025-11-17 21:20:48|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-17 21:20:50|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.71|
2025-11-17 21:20:49|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|337.76|
2025-11-17 21:20:52|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-17 21:20:53|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|127.88|
2025-11-17 21:20:56|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|237.86|
2025-11-17 21:20:58|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.15|
2025-11-17 21:21:00|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|14.6|
2025-11-17 21:21:02|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|125.73|
2025-11-17 21:21:04|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|24.025|
2025-11-17 21:21:06|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|15.645|
2025-11-17 21:21:08|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|195.35|
2025-11-17 21:21:10|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|133.97|
2025-11-17 21:21:12|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1761.68|
2025-11-17 21:21:15|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.88|
2025-11-17 21:21:16|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|611.36|
2025-11-17 21:21:18|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-17 21:21:20|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|70.67|
2025-11-17 21:21:22|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|65.2|
2025-11-17 21:21:24|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:21:25|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.275|
2025-11-17 21:21:27|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|49.135|
2025-11-17 21:21:29|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-17 21:21:31|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-17 21:21:32|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-17 21:21:34|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.015|
2025-11-17 21:21:36|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:21:36|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-17 21:21:38|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.71|
2025-11-17 21:21:40|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|26|
2025-11-17 21:21:42|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:21:43|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-17 21:21:45|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|79.65|
2025-11-17 21:21:48|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|255.52|
2025-11-17 21:21:49|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-17 21:21:50|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|33.38|
2025-11-17 21:21:52|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|46.52|
2025-11-17 21:21:55|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|34.81|
2025-11-17 21:21:57|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|77.87|
2025-11-17 21:21:59|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|92.61|
2025-11-17 21:22:02|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:22:02|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|38.29|
2025-11-17 21:22:05|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-17 21:22:06|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.085|
2025-11-17 21:22:08|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|105.885|
2025-11-17 21:22:09|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.195|
2025-11-17 21:22:12|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|169.77|
2025-11-17 21:22:14|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-17 21:22:16|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.325|
2025-11-17 21:22:18|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|65.2|
2025-11-17 21:22:20|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1789.43|
2025-11-17 21:22:22|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|57.32|
2025-11-17 21:22:24|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|44.285|
2025-11-17 21:22:27|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-17 21:22:29|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|177.8|
2025-11-17 21:22:30|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||15.45|
2025-11-17 21:22:33|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-17 21:22:34|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-17 21:22:36|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|216.78|
2025-11-17 21:22:38|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:22:23|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|81.14|
2025-11-19 07:22:25|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.06|
2025-11-19 07:22:27|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:22:28|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|60.17|
2025-11-19 07:22:29|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|61.61|
2025-11-19 07:22:32|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.86|
2025-11-19 07:22:34|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.13|
2025-11-19 07:22:36|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|15.46|
2025-11-19 07:22:37|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|78.95|
2025-11-19 07:22:39|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|35.905|
2025-11-19 07:22:42|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|81.34|
2025-11-19 07:22:45|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|136.57|
2025-11-19 07:22:46|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-19 07:22:48|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:22:49|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|466.25|
2025-11-19 07:22:51|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|257|
2025-11-19 07:22:53|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|28.08|
2025-11-19 07:22:55|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|108.08|
2025-11-19 07:22:57|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.36|
2025-11-19 07:22:58|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-19 07:23:01|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|172.1|
2025-11-19 07:23:02|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|260.14|
2025-11-19 07:23:06|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-19 07:23:07|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|504.17|
2025-11-19 07:23:10|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.82|
2025-11-19 07:23:11|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-19 07:23:13|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-19 07:23:14|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:23:15|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|36.29|
2025-11-19 07:23:21|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|65.46|
2025-11-19 07:23:23|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-19 07:23:26|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.73|
2025-11-19 07:23:28|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|138.63|
2025-11-19 07:23:30|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|149.58|
2025-11-19 07:23:31|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|536.81|
2025-11-19 07:23:33|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:23:34|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.11|
2025-11-19 07:23:35|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20|
2025-11-19 07:23:37|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|116.8|
2025-11-19 07:23:40|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-19 07:23:41|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-19 07:23:44|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|25.53|
2025-11-19 07:23:46|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|27.82|
2025-11-19 07:23:48|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:23:49|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|18.88|
2025-11-19 07:23:51|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-19 07:23:54|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|51.04|
2025-11-19 07:23:56|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|172.97|
2025-11-19 07:23:58|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-19 07:24:00|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|93.33|
2025-11-19 07:24:03|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.13|
2025-11-19 07:24:05|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|142.46|
2025-11-19 07:24:07|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:24:07|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-19 07:24:08|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.48|
2025-11-19 07:24:11|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-19 07:24:12|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|257.64|
2025-11-19 07:24:15|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|14.92|
2025-11-19 07:24:17|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|55.34|
2025-11-19 07:24:20|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|59.85|
2025-11-19 07:24:22|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.81|
2025-11-19 07:24:23|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|340.41|
2025-11-19 07:24:26|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-19 07:24:27|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|127.09|
2025-11-19 07:24:30|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|240.24|
2025-11-19 07:24:32|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.1|
2025-11-19 07:24:34|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|14.75|
2025-11-19 07:24:36|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|125.44|
2025-11-19 07:24:38|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|23.8|
2025-11-19 07:24:40|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|15.01|
2025-11-19 07:24:42|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|195.53|
2025-11-19 07:24:44|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|135.12|
2025-11-19 07:24:46|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1724.97|
2025-11-19 07:24:48|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|24.39|
2025-11-19 07:24:50|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|614.59|
2025-11-19 07:24:52|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-19 07:24:54|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|69.79|
2025-11-19 07:24:56|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|65.66|
2025-11-19 07:24:58|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:24:59|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.28|
2025-11-19 07:25:01|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|48.81|
2025-11-19 07:25:03|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-19 07:25:05|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-19 07:25:07|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-19 07:25:08|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.36|
2025-11-19 07:25:10|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:25:11|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-19 07:25:13|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.86|
2025-11-19 07:25:15|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|25.6|
2025-11-19 07:25:18|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:25:19|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-19 07:25:21|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|79.49|
2025-11-19 07:25:24|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|258.49|
2025-11-19 07:25:26|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-19 07:25:27|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|35.27|
2025-11-19 07:25:29|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|46.38|
2025-11-19 07:25:32|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|35.36|
2025-11-19 07:25:34|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|78.3|
2025-11-19 07:25:37|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|91.76|
2025-11-19 07:25:39|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:25:39|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|39.09|
2025-11-19 07:25:42|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 07:25:43|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.24|
2025-11-19 07:25:45|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|107.2|
2025-11-19 07:25:47|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.24|
2025-11-19 07:25:52|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|170.99|
2025-11-19 07:25:54|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-19 07:25:56|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.26|
2025-11-19 07:25:58|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|65.82|
2025-11-19 07:26:00|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1798.01|
2025-11-19 07:26:03|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|57.56|
2025-11-19 07:26:06|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|44.98|
2025-11-19 07:26:08|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-19 07:26:10|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|178.71|
2025-11-19 07:26:12|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.8607|
2025-11-19 07:26:14|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-19 07:26:15|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-19 07:26:18|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|220.3|
2025-11-19 07:26:20|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:05|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|81.14|
2025-11-19 13:45:06|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.06|
2025-11-19 13:45:07|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:08|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|60.17|
2025-11-19 13:45:09|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|61.61|
2025-11-19 13:45:11|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.86|
2025-11-19 13:45:13|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.13|
2025-11-19 13:45:16|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|15.47|
2025-11-19 13:45:17|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|78.95|
2025-11-19 13:45:19|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|35.905|
2025-11-19 13:45:21|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|81.34|
2025-11-19 13:45:23|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|136.57|
2025-11-19 13:45:24|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-19 13:45:25|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:26|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|466.25|
2025-11-19 13:45:28|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|257|
2025-11-19 13:45:30|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|28.08|
2025-11-19 13:45:32|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|108.08|
2025-11-19 13:45:34|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.36|
2025-11-19 13:45:35|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-19 13:45:37|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|172.1|
2025-11-19 13:45:39|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|260.14|
2025-11-19 13:45:41|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-19 13:45:42|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|504.17|
2025-11-19 13:45:44|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.82|
2025-11-19 13:45:45|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-19 13:45:46|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-19 13:45:48|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:49|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|36.29|
2025-11-19 13:45:50|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|65.46|
2025-11-19 13:45:52|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-19 13:45:54|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.73|
2025-11-19 13:45:56|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|138.63|
2025-11-19 13:45:57|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|149.58|
2025-11-19 13:45:59|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|536.81|
2025-11-19 13:46:01|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:46:01|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.11|
2025-11-19 13:46:03|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20|
2025-11-19 13:46:05|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|116.8|
2025-11-19 13:46:07|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-19 13:46:08|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-19 13:46:10|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|25.53|
2025-11-19 13:46:12|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|27.82|
2025-11-19 13:46:15|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:46:16|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|18.88|
2025-11-19 13:46:18|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-19 13:46:21|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|51.04|
2025-11-19 13:46:23|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|172.97|
2025-11-19 13:46:25|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-19 13:46:27|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|93.33|
2025-11-19 13:46:30|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.13|
2025-11-19 13:46:32|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|142.46|
2025-11-19 13:46:33|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:46:34|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-19 13:46:35|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.48|
2025-11-19 13:46:37|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-19 13:46:39|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|257.64|
2025-11-19 13:46:41|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|14.92|
2025-11-19 13:46:44|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|55.34|
2025-11-19 13:46:46|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|59.85|
2025-11-19 13:46:48|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.81|
2025-11-19 13:46:50|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|340.41|
2025-11-19 13:46:52|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-19 13:46:53|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|127.09|
2025-11-19 13:46:56|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|240.24|
2025-11-19 13:46:58|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.1|
2025-11-19 13:47:00|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|14.75|
2025-11-19 13:47:02|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|125.44|
2025-11-19 13:47:04|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|23.8|
2025-11-19 13:47:06|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|15.01|
2025-11-19 13:47:07|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|195.53|
2025-11-19 13:47:10|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|135.12|
2025-11-19 13:47:12|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1724.97|
2025-11-19 13:47:14|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|24.39|
2025-11-19 13:47:15|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|614.59|
2025-11-19 13:47:17|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-19 13:47:19|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|69.79|
2025-11-19 13:47:21|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|65.66|
2025-11-19 13:47:23|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:47:24|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.28|
2025-11-19 13:47:26|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|48.81|
2025-11-19 13:47:28|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-19 13:47:30|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-19 13:47:31|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-19 13:47:32|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.36|
2025-11-19 13:47:34|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:47:35|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-19 13:47:37|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.86|
2025-11-19 13:47:39|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|25.585|
2025-11-19 13:47:41|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:47:42|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-19 13:47:45|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|79.49|
2025-11-19 13:47:47|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|258.49|
2025-11-19 13:47:49|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-19 13:47:50|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|35.27|
2025-11-19 13:47:52|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|46.38|
2025-11-19 13:47:55|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|35.36|
2025-11-19 13:47:57|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|78.3|
2025-11-19 13:47:59|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|91.76|
2025-11-19 13:48:02|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:48:02|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|39.09|
2025-11-19 13:48:05|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:48:05|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.25|
2025-11-19 13:48:08|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|107.2|
2025-11-19 13:48:09|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.24|
2025-11-19 13:48:12|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|170.99|
2025-11-19 13:48:13|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-19 13:48:15|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.26|
2025-11-19 13:48:18|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|65.82|
2025-11-19 13:48:20|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1798.01|
2025-11-19 13:48:22|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|57.56|
2025-11-19 13:48:25|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|44.98|
2025-11-19 13:48:27|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-19 13:48:30|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|178.71|
2025-11-19 13:48:31|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.8607|
2025-11-19 13:48:33|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-19 13:48:34|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-19 13:48:36|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|220.3|
2025-11-19 13:48:38|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:06:04|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|81.14|
2025-11-19 14:06:05|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.06|
2025-11-19 14:06:06|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:06:07|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|60.17|
2025-11-19 14:06:09|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|61.61|
2025-11-19 14:06:11|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.86|
2025-11-19 14:06:13|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.13|
2025-11-19 14:06:14|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|15.47|
2025-11-19 14:06:16|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|78.95|
2025-11-19 14:06:17|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|35.905|
2025-11-19 14:06:19|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|81.34|
2025-11-19 14:06:21|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|136.57|
2025-11-19 14:06:22|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-19 14:06:23|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:06:24|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|466.25|
2025-11-19 14:06:26|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|257|
2025-11-19 14:06:27|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|28.08|
2025-11-19 14:06:29|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|108.08|
2025-11-19 14:06:31|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.36|
2025-11-19 14:06:32|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-19 14:06:34|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|172.1|
2025-11-19 14:06:36|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|260.14|
2025-11-19 14:06:39|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-19 14:06:40|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|504.17|
2025-11-19 14:06:42|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|62.82|
2025-11-19 14:06:43|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-19 14:06:44|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-19 14:06:46|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:06:47|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|36.29|
2025-11-19 14:06:48|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|65.46|
2025-11-19 14:06:50|russ2000_0039|JACK|price_second_month|0.66666666666667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-19 14:06:52|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.73|
2025-11-19 14:06:53|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|138.63|
2025-11-19 14:06:55|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|149.58|
2025-11-19 14:06:56|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|536.81|
2025-11-19 14:06:58|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:06:59|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.11|
2025-11-19 14:07:00|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|20|
2025-11-19 14:07:03|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|116.8|
2025-11-19 14:07:05|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-19 14:07:07|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-19 14:07:09|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|25.53|
2025-11-19 14:07:11|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|27.82|
2025-11-19 14:07:13|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:07:14|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|18.88|
2025-11-19 14:07:16|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-19 14:07:19|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|51.04|
2025-11-19 14:07:21|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|172.97|
2025-11-19 14:07:23|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-19 14:07:25|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|93.33|
2025-11-19 14:07:27|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.13|
2025-11-19 14:07:29|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|142.46|
2025-11-19 14:07:31|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:07:31|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-19 14:07:32|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|34.48|
2025-11-19 14:07:34|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-19 14:07:36|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|257.64|
2025-11-19 14:07:38|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|14.92|
2025-11-19 14:07:40|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|55.34|
2025-11-19 14:07:43|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|59.85|
2025-11-19 14:07:45|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|10.81|
2025-11-19 14:07:46|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|340.41|
2025-11-19 14:07:48|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-19 14:07:49|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|127.09|
2025-11-19 14:07:52|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|240.24|
2025-11-19 14:07:54|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.1|
2025-11-19 14:07:56|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|14.75|
2025-11-19 14:07:59|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|125.44|
2025-11-19 14:08:01|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|23.8|
2025-11-19 14:08:03|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|15.01|
2025-11-19 14:08:05|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|195.53|
2025-11-19 14:08:07|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|135.12|
2025-11-19 14:08:09|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1724.97|
2025-11-19 14:08:12|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|24.39|
2025-11-19 14:08:13|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|614.59|
2025-11-19 14:08:16|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-19 14:08:18|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|69.79|
2025-11-19 14:08:20|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|65.66|
2025-11-19 14:08:21|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:08:22|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.28|
2025-11-19 14:08:24|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|48.81|
2025-11-19 14:08:26|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-19 14:08:28|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-19 14:08:30|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-19 14:08:31|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.36|
2025-11-19 14:08:33|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:08:34|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-19 14:08:36|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|8.86|
2025-11-19 14:08:38|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|25.585|
2025-11-19 14:08:40|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:08:41|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-19 14:08:43|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|79.49|
2025-11-19 14:08:46|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|258.49|
2025-11-19 14:08:47|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-19 14:08:48|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|35.27|
2025-11-19 14:08:50|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|46.38|
2025-11-19 14:08:53|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|35.36|
2025-11-19 14:08:55|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|78.3|
2025-11-19 14:08:57|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|91.76|
2025-11-19 14:08:59|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:09:00|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|39.09|
2025-11-19 14:09:03|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:09:04|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.25|
2025-11-19 14:09:06|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|107.2|
2025-11-19 14:09:07|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|19.24|
2025-11-19 14:09:10|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|170.99|
2025-11-19 14:09:12|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-19 14:09:13|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.26|
2025-11-19 14:09:15|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|65.82|
2025-11-19 14:09:18|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1798.01|
2025-11-19 14:09:20|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|57.56|
2025-11-19 14:09:23|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|44.98|
2025-11-19 14:09:25|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-19 14:09:27|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|178.71|
2025-11-19 14:09:29|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.8607|
2025-11-19 14:09:31|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-19 14:09:32|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-19 14:09:34|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|220.3|
2025-11-19 14:09:36|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:24:22|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89|
2025-11-30 17:24:24|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05|
2025-11-30 17:24:25|russ2000_0003|ULTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:24:26|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47|
2025-11-30 17:24:27|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11|
2025-11-30 17:24:29|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97|
2025-11-30 17:24:31|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57|
2025-11-30 17:24:32|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18|
2025-11-30 17:24:34|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09|
2025-11-30 17:24:35|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1|
2025-11-30 17:24:37|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94|
2025-11-30 17:24:38|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36|
2025-11-30 17:24:40|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825||||||||||||||||||||||
2025-11-30 17:24:41|russ2000_0016|CY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:24:42|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62|
2025-11-30 17:24:43|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28|
2025-11-30 17:24:45|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8|
2025-11-30 17:24:47|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4|
2025-11-30 17:24:48|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54|
2025-11-30 17:24:50|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82||
2025-11-30 17:24:52|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45|
2025-11-30 17:24:53|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25|
2025-11-30 17:24:55|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25||
2025-11-30 17:24:56|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52|
2025-11-30 17:24:58|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76|
2025-11-30 17:24:59|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03||||||||||||||||||||||
2025-11-30 17:25:01|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57||
2025-11-30 17:25:03|russ2000_0036|WCG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:25:03|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23|
2025-11-30 17:25:05|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71|
2025-11-30 17:25:07|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77||
2025-11-30 17:25:09|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89|
2025-11-30 17:25:10|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16|
2025-11-30 17:25:12|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59|
2025-11-30 17:25:13|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29|
2025-11-30 17:25:15|russ2000_0046|SEMG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:25:16|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93|
2025-11-30 17:25:17|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41|
2025-11-30 17:25:19|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122|
2025-11-30 17:25:21|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86||
2025-11-30 17:25:23|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62||
2025-11-30 17:25:25|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49|
2025-11-30 17:25:27|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35|
2025-11-30 17:25:28|russ2000_0056|POL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:25:29|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32|
2025-11-30 17:25:32|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32||
2025-11-30 17:25:35|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27|
2025-11-30 17:25:36|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89|
2025-11-30 17:25:38|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11||
2025-11-30 17:25:40|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49|
2025-11-30 17:25:43|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36|
2025-11-30 17:25:44|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63|
2025-11-30 17:25:46|russ2000_0068|AKRX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:25:46|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38||||||||||||||||||||||
2025-11-30 17:25:47|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55|
2025-11-30 17:25:49|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37||||||||||||||||||||||
2025-11-30 17:25:51|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03|
2025-11-30 17:25:53|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21|
2025-11-30 17:25:55|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6|
2025-11-30 17:25:57|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51|
2025-11-30 17:25:59|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34|
2025-11-30 17:26:00|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4|
2025-11-30 17:26:02|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44||||||||||||||||||||||
2025-11-30 17:26:04|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78|
2025-11-30 17:26:06|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6|
2025-11-30 17:26:08|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76|
2025-11-30 17:26:09|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76|
2025-11-30 17:26:12|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84|
2025-11-30 17:26:14|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04|
2025-11-30 17:26:15|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2|
2025-11-30 17:26:17|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68|
2025-11-30 17:26:19|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11|
2025-11-30 17:26:21|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83|
2025-11-30 17:26:23|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57|
2025-11-30 17:26:24|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07|
2025-11-30 17:26:26|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09||||||||||||||||||||||
2025-11-30 17:26:28|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09|
2025-11-30 17:26:30|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85|
2025-11-30 17:26:31|russ2000_0101|LTM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:26:32|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36|
2025-11-30 17:26:34|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82|
2025-11-30 17:26:36|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16||
2025-11-30 17:26:37|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22||||||||||||||||||||||
2025-11-30 17:26:39|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84||||||||||||||||||||||
2025-11-30 17:26:40|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2|
2025-11-30 17:26:42|russ2000_0112|CRZO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:26:43|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62||||||||||||||||||||||
2025-11-30 17:26:45|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11|
2025-11-30 17:26:46|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|27.02|
2025-11-30 17:26:48|russ2000_0119|IDTI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:26:49|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06||
2025-11-30 17:26:51|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|83.05|
2025-11-30 17:26:54|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|257.32|
2025-11-30 17:26:55|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19||||||||||||||||||||||
2025-11-30 17:26:56|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|34.33|
2025-11-30 17:26:58|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|48.08|
2025-11-30 17:27:00|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|37.24|
2025-11-30 17:27:03|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|79.48|
2025-11-30 17:27:05|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|95.43|
2025-11-30 17:27:07|russ2000_0136|MDSO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:27:07|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|41.52|
2025-11-30 17:27:10|russ2000_0139|BID|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 17:27:10|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.23|
2025-11-30 17:27:12|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|104.03|
2025-11-30 17:27:14|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|21.1|
2025-11-30 17:27:16|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|175.25|
2025-11-30 17:27:18|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1||||||||||||||||||||||
2025-11-30 17:27:19|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.86|
2025-11-30 17:27:21|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|69.09|
2025-11-30 17:27:23|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1877.89|
2025-11-30 17:27:25|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|58.65|
2025-11-30 17:27:27|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|47.66|
2025-11-30 17:27:29|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57||||||||||||||||||||||
2025-11-30 17:27:31|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|187|
2025-11-30 17:27:33|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.25|
2025-11-30 17:27:35|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92||||||||||||||||||||||
2025-11-30 17:27:36|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58||||||||||||||||||||||
2025-11-30 17:27:38|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|232.57|
2025-11-30 17:27:39|russ2000_0158|THOR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 05:59:41|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 05:59:43|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 05:59:44|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 05:59:45|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 05:59:46|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 05:59:48|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 05:59:50|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 05:59:51|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 05:59:53|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 05:59:54|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 05:59:57|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 05:59:58|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:00:00|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:00:01|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:00:02|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:00:04|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:00:06|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:00:07|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:00:09|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:00:10|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:00:12|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:00:14|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:00:16|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:00:18|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:00:20|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:00:21|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:00:22|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:00:24|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:00:25|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:00:26|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:00:28|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:00:29|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 06:00:31|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-08 06:00:33|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-08 06:00:34|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-08 06:00:35|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:00:36|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-08 06:00:38|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-08 06:00:40|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-08 06:00:42|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|210.55||
2025-12-08 06:00:43|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|34.11||
2025-12-08 06:00:45|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-08 06:00:47|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-08 06:00:49|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:00:50|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-08 06:00:53|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|567.03||
2025-12-08 06:00:55|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-08 06:00:57|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-08 06:00:59|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|23.09||
2025-12-08 06:01:01|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-08 06:01:04|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-08 06:01:05|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-08 06:01:07|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:01:07|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-08 06:01:09|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-08 06:01:11|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-08 06:01:12|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-08 06:01:14|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-08 06:01:17|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-08 06:01:20|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-08 06:01:21|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-08 06:01:23|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-08 06:02:39|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 06:02:40|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 06:02:41|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:02:42|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 06:02:44|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 06:02:45|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 06:02:47|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 06:02:48|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 06:02:50|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 06:02:51|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 06:02:53|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 06:02:55|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:02:56|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:02:57|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:02:58|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:03:00|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:03:01|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:03:03|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:03:04|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:03:06|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:03:07|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:03:09|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:03:11|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:03:12|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:03:14|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:03:15|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:03:17|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:03:18|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:03:19|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:03:20|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:03:21|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:03:23|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 06:03:52|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 06:03:53|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 06:03:54|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:03:55|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 06:03:56|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 06:03:58|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 06:04:00|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 06:04:02|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 06:04:04|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 06:04:05|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 06:04:07|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 06:04:08|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:04:09|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:04:10|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:04:11|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:04:13|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:04:15|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:04:16|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:04:18|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:04:19|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:04:21|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:04:23|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:04:24|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:04:26|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:04:27|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:04:28|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:04:30|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:04:32|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:04:32|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:04:34|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:04:35|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:04:38|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 06:06:03|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 06:06:04|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 06:06:06|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:06:07|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 06:06:08|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 06:06:10|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 06:06:11|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 06:06:13|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 06:06:15|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 06:06:16|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 06:06:18|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 06:06:19|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:06:21|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:06:22|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:06:23|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:06:24|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:06:26|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:06:28|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:06:29|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:06:31|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:06:33|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:06:34|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:06:36|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:06:37|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:06:39|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:06:40|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:06:42|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:06:43|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:06:44|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:06:45|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:06:47|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:06:49|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 06:08:58|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 06:09:00|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 06:09:01|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:09:02|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 06:09:03|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 06:09:06|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 06:09:07|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 06:09:09|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 06:09:10|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 06:09:12|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 06:09:14|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 06:09:15|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:09:16|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:09:18|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:09:18|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:09:21|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:09:22|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:09:24|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:09:26|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:09:27|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:09:29|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:09:30|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:09:33|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:09:34|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:09:36|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:09:37|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:09:38|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:09:40|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:09:41|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:09:42|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:09:43|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:09:45|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 06:14:00|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 06:14:02|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 06:14:03|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:14:04|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 06:14:05|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 06:14:07|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 06:14:09|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 06:14:11|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 06:14:13|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 06:14:14|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 06:14:16|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 06:14:17|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 06:14:18|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 06:14:20|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:14:20|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 06:14:22|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 06:14:30|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 06:14:31|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 06:14:33|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 06:14:34|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.2||
2025-12-08 06:14:36|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 06:14:38|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 06:14:40|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 06:14:41|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 06:14:43|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 06:14:44|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 06:14:46|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.36||
2025-12-08 06:14:47|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 06:14:48|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 06:14:49|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 06:14:51|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.84||
2025-12-08 06:14:53|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 14:56:35|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 14:56:36|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 14:56:38|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:56:38|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 14:56:40|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 14:56:42|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 14:56:44|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 14:56:45|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 14:56:47|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 14:56:48|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 14:56:50|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 14:56:51|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 14:56:52|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 14:56:54|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:56:54|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 14:56:56|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 14:56:58|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 14:56:59|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 14:57:01|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 14:57:02|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|313.84||
2025-12-08 14:57:04|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 14:57:06|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 14:57:08|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 14:57:09|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 14:57:10|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 14:57:12|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 14:57:13|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|144.63||
2025-12-08 14:57:14|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:57:15|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 14:57:16|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 14:57:18|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.2||
2025-12-08 14:57:20|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 14:57:21|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-08 14:57:23|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-08 14:57:24|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-08 14:57:25|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:57:26|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-08 14:57:28|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-08 14:57:29|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-08 14:57:31|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|206||
2025-12-08 14:57:32|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|34.13||
2025-12-08 14:57:34|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-08 14:57:36|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-08 14:57:37|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:57:38|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-08 14:57:40|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|564.26||
2025-12-08 14:57:43|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-08 14:57:44|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-08 14:57:46|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|22.55||
2025-12-08 14:57:48|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-08 14:57:50|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-08 14:57:52|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-08 14:57:53|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:57:54|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-08 14:57:55|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-08 14:57:57|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-08 14:57:58|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-08 14:58:00|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-08 14:58:03|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-08 14:58:05|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-08 14:58:07|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-08 14:58:08|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-08 14:58:11|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||||
2025-12-08 14:58:12|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78||
2025-12-08 14:58:14|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6||
2025-12-08 14:58:16|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76||
2025-12-08 14:58:17|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76||
2025-12-08 14:58:19|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84||
2025-12-08 14:58:21|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04||
2025-12-08 14:58:23|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2||
2025-12-08 14:58:24|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68||
2025-12-08 14:58:26|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11||
2025-12-08 14:58:28|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83||
2025-12-08 14:58:30|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57||
2025-12-08 14:58:32|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07||
2025-12-08 14:58:34|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||||
2025-12-08 14:58:35|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09||
2025-12-08 14:58:37|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85||
2025-12-08 14:58:39|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:58:40|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36||
2025-12-08 14:58:41|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82||
2025-12-08 14:58:43|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16|159.35||
2025-12-08 14:58:45|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||||||||
2025-12-08 14:58:46|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||||
2025-12-08 14:58:47|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2||
2025-12-08 14:58:49|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:58:50|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||||
2025-12-08 14:58:51|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11||
2025-12-08 14:58:53|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|27.02||
2025-12-08 14:58:55|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:58:56|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06|26.85||
2025-12-08 14:58:58|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|83.05||
2025-12-08 14:59:00|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|257.32||
2025-12-08 14:59:02|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||||
2025-12-08 14:59:03|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|34.33||
2025-12-08 14:59:05|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|48.08||
2025-12-08 14:59:07|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|37.24||
2025-12-08 14:59:09|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|79.48||
2025-12-08 14:59:11|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|95.43||
2025-12-08 14:59:13|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:59:13|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|41.52||
2025-12-08 14:59:16|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:59:16|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.23||
2025-12-08 14:59:18|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|104.03||
2025-12-08 14:59:20|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|21.1||
2025-12-08 14:59:22|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|175.25||
2025-12-08 14:59:24|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||||
2025-12-08 14:59:25|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.86||
2025-12-08 14:59:27|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|69.09||
2025-12-08 14:59:29|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1877.89||
2025-12-08 14:59:31|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|58.65||
2025-12-08 14:59:33|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|47.66||
2025-12-08 14:59:35|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||||
2025-12-08 14:59:37|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|187||
2025-12-08 14:59:38|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.25||
2025-12-08 14:59:40|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||||
2025-12-08 14:59:41|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||||
2025-12-08 14:59:43|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|232.57||
2025-12-08 14:59:45|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 14:59:45|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||||
2025-12-08 14:59:47|russ2000_0161|DAR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.083|4.667|6|9.792|7.75|9.875|9.3333|8.958|10.5|8.125|6.917|8.6667|9.625|8.125|8|5.875|2.5|2.625|2|1.5|1.875|1.5625|1.125|1|0.4375|0.92|0.62|0.8|0.7|0.6|0.8|1.4|1.1|2.09|2.2|2.35|2.52|2.66|3.7|3.87|4.12|4|3.72|3.6|3.37|4.37|4.2|3.99|4.35|5.54|9.07|7.69|9.8|13.2|16.1|13.53|5.07|4.58|7.57|7.2|7.57|7.93|7.83|7.76|11.91|14.75|17.95|16.85|13.17|15.99|14.28|16.61|16.19|16.75|19.65|19.49|20.58|20.05|19.67|19.54|19.09|17.59|15.32|13.68|10.41|8.37|14.93|14.08|13.62|13.01|16.56|17.31|17|18.19|18.44|19.94|21.1|21.5|19.26|18.6|23.05|25.7|23.31|32.66||||||||||||||||||36.09|31.16|33.96|36.61||
2025-12-08 14:59:49|russ2000_0163|TCBI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|15.7|14.99|17|19.82|23.89|19.66|21.75|24.13|21.33|22.95|18.98|19.72|21.79|22.51|23|21|17.1|18.25|16.51|15.63|10.19|14.95|16.76|14.4|16.64|18.52|15.48|18.88|24.11|25.03|23.74|26.59|33.49|38.61|44.94|44.83|43.71|44.14|45.08|56.31|59.19|51.47|53.98|55.13|46.99|55.21|49.04|57.78|32.5|51.24|51|71.3|88.3|75|73.5|86.95|93.1|96.3|88.9|58.34|60.32|61.14|53.88|57.48|47.08|27.5|32.59||||||||||||||||||79.16|71.69|86.57|90.17||
2025-12-08 14:59:51|russ2000_0165|ALGT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.77|31.76|29|32.72|27.21|20.78|30.61|43.14|34.49|40.34|40.97|40.91|52.38|52.48|38.03|49.93|41.67|45.61|45.45|49.81|50.99|63.9|68.73|73.31|79.03|91.88|94.45|113.97|94.7|116.17|124.93|140.26|184.79|166.48|203.26|200.08|155.47|138.97|137.68|166.05|174.1|143.4|118.5|137.05|166.3|150.5|135.15|123.41|139.21|141.96|141.99|169.22|135.54|101.29|117.08||||||||||||||||||73.5|55.58|62.66|76||
2025-12-08 14:59:52|russ2000_0166|PFPT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|10.63|14.37|20.15|28.53|30.75|41.61|33.5|38.67|43.42|56.64|56.95|55.77|74.59|44.77|58.62|77.64|80.29|78.77|86.64|91.53|88.7|107.17|118.55|118.49|97.01|119.8|115.83|112.4|118.05|116.48|113.57|111.26|||||||||||||||||||||||
2025-12-08 14:59:53|russ2000_0167|WETF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.44|5.56|5.5|4.5|6.5|13.5|7.875|7.5|8.813|8.125|7|7.281|5.813|5.25|2.5|1.813|6.219|8.188|2.875|2.813|4.125|1.969|1.063|0.656|0.875|0.3|0.15|0.085|0.055|0.05|0.04|0.14|0.12|0.11|0.1|0.04|0.03|0.04|0.03|0.75|1.85|2|3.74|2.6|3.3|4.75|5|6.43|8.21|6.2|3.85|3.01|2.95|2.7|2.2|0.85|0.72|1.2|1.2|1.98|2.07|2.46|2.08|3.7|5.24|6.5|9.03|6.02|7.08|6.81|6.22|6.14|9.06|13.27|11.78|15.06|15.46|10.74|10.66|15.24|18.52|20.5|18.75|21.41|11.16|11.38|10.28|10.57|9.11|9.54|9.11|11.3|9.61|11.33|8.08|7.41|6.92|6.25|4.81|4.92|4.06|2.85|3.87|||||||||||||||||||||||
2025-12-08 14:59:55|russ2000_0168|LAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.75|11|16|16.75|14.375|16.625|16|19.0625|19.5|19.8125|18.9375|13.75|12.125|12.125|14.125|14.75|19.4|17.6|18.85|18.7|26.95|20.48|16.24|12.8|14.85|21.83|24.82|26.7|23.92|22.11|25.38|27|26.6|30.01|28.3|31.66|31.01|25.35|25.62|29.8|26.29|19.12|15.76|14.67|7.39|5.78|2.03|3.33|6.37|13.2|7.88|5.96|7.89|7.64|13.51|14.86|17|18.56|20.91|25.03|24.44|28.75|33|41.09|51.85|65.15|63.13|63.1|76.03|86.9|73.24|94.46|105.09|106.6|122.15|82.6|78.98|81.66|90.74|95.67|90.33|105.46|114.01|103.89|97.09|86.24|82.25|87.97|116.3|131.07|160.53|119.16|121.73|273.4||||||||||||||||||344.44|316.91|336.68|318.84||
2025-12-08 14:59:57|russ2000_0169|PBH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|12.93|10.11|10.99|10.56|9.56|11.98|11.75|13.15|11.55|8.31|7.29|10.61|9.53|7.82|6|6.21|7.74|6.93|7.86|7.54|7.48|11.24|10.92|12.25|10.1|9.88|16.26|13.73|16.24|21.08|24.08|29.35|32.11|35|27.9|34.07|34.62|33.45|38.67|43.89|45.01|49.39|48.71|54.04|48.76|48.12|56.78|49.97|51|42.94|33.8|33.66|39.17|38.13|28.52|29.79|31.88|37.33|37.36|42.18|37.72||||||||||||||||||84.75|85.67|68.04|59.55||
2025-12-08 14:59:58|russ2000_0170|FNB|price_second_month|0|||||||||||||||9.0036|9.5413|9.5401|9.8145|9.5401|10.3262|9.0107|8.206|8.206|7.9506|7.9506|7.4119|7.9506|7.9506|7.4206|5.8305|6.3605|5.9629|5.3004|5.3004|6.3605|7.0231|6.758|6.228|6.0955|7.5531|7.9506|8.0829|7.8181|8.0829|8.0831|9.2757|8.5594|9.3219|9.806|10.3348|10.4689|11.2628|12.1925|12.721|12.2571|13.2517|14.045|16.0344|17.4921|19.6116|18.8172|15.3712|14.9744|12.1571|14.2783|14.3111|13.6493|11.5285|9.74|11.6609|10.6668|12.3241|12.853|13.7126|13.5169|15.3822|16.4313|16.219|14.9324|14.7356|15.9751|17.8893|17.5872|22.48|19.96|21.36|21.23|19.03|18.58|18.11|18.33|16.49|16.13|16.37|17.92|17.16|16.71|16.98|15.51|13.71|14.99|11.73|12.36|6.28|6.68|7.08|6.51|7.6|8.19|7.77|8.77|10.03|10.55|8.97|10.66|11.79|10.62|10.95|10.8|11.36|11.5|12.07|12.71|12.19|12.24|12.36|12.59|12.83|13.49|12.56|14.52|12.28|13.39|12.49|15.28|15.57|13.2|12.69|14.19|14.02|13.25|13.45|12.26|12.24|11|10.75|12.42|10.09|7.41|7.5||||||||||||||||||14.84|13.87|16.69|16.64||
2025-12-08 15:00:01|russ2000_0172|HELE|price_second_month|2|1.5417|2.0834|1.5834|1.7292|1.125|1.3333|1.2709|0.9584|0.6667|0.8125|0.6251|1.1043|1.0209|1.3126|1.6876|1.5417|1.4376|0.9167|1.3542|1.8751|2.1875|2.3333|2.75|3.7292|2.8959|3.3959|2.1458|2.0417|1.9792|1.125|1.5625|1.6459|2.3126|2.9792|3.5625|3.7917|3.8333|3.875|4.625|4.375|3.4375|4.1875|4.125|3.5|3.6563|4.657|4.563|4.313|5.25|4.688|4.969|6.25|6.875|9.125|11.875|11.625|15.5|16.625|15.25|20.5|22.625|14.875|16|14|16.75|8.9375|8.0625|6.6875|5.875|5.75|5.75|6.16|13.95|10.05|14.9|13.81|12.75|9.65|12.92|14.15|18.3|22.44|28.72|33.22|31.36|26.55|31.96|27.94|23.44|17.95|19.16|20.66|17.93|24.61|24.11|22.7|22.21|18|17|16.91|20.56|17.99|10.47|15.95|21.75|22.84|23.57|27.01|23.96|25.65|28.07|31.12|32.25|28.93|32.17|34.6|30.46|30.22|36.2|34.88|42.48|46.72|55.04|62.7|53.63|61.85|75.22|87.61|87.78|99.21|89.37|99.53|99.61|81.5|93.3|94|100.75|92.9|93.15|89.15|114.55|124.12|116.04|144|148.28|149.76|189.05|164.28|188.25|207.11||||||||||||||||||27.86|21.98|18.63|||
2025-12-08 15:00:05|russ2000_0173|CATY|price_second_month|0||||||||||||||||||||||||||||||||3.8021|3.9063|3.5938|3.6458|3.698|4.25|5.9375|5.25|4.625|4.125|3.5625|3.4375|3.5|3.4375|3.1563|3.375|3.5|3.188|3.25|4.125|4.125|4.125|3.938|4.563|5.063|5.375|6.625|8.125|8.9688|10.0625|7.0625|9.4531|9.75|8.7813|9.9375|10.125|10.75|11.4844|12.4688|13.0313|14.5469|13.04|14.1975|15.065|16.3127|21.29|21.4|21.38|19.1|20.425|22.92|25.95|30.445|31.59|34.835|38.72|36.04|34|33.67|38|35.63|35.89|37.29|34.36|33.93|33.88|32.51|28.98|21.92|15.38|19.36|20.52|9.72|10.36|9.24|7.81|9.75|11.02|9.57|13.51|17.72|16.3|12.82|13.87|16.34|16.58|16.37|17.9|19.49|20.29|22.02|27.63|25.41|24.03|26.04|25.38|25.83|30.22|29.63|34.32|26.69|30.82|31.42|35.1|39.28|35.5|35.27|43.39|41.06|42.19|42.3|39.57|38.84|33.64|33.19|36.82|30.78|27.19|24.69||||||||||||||||||46.95|42.855|49.91|48.44||
2025-12-08 15:00:08|russ2000_0174|WTFC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.583|10.5|12.333|12.917|11.917|12.417|12.25|12.5833|11.3333|12.5|11.5833|11|10.1667|10.0833|11.5|10.5833|12.2917|15.8733|20.6667|20.6|20.68|28.24|34.58|30.71|30.54|28.74|35.43|44.78|49.0312|47.95|54.88|58.1|50.35|51.28|50.59|56.01|52.68|50.98|50.18|48.2|45.84|45.84|42.25|33.73|33.75|30.18|23.07|20.58|12.5|19.55|26|26.76|33.79|35.24|28.76|29.24|33.13|32.42|31.31|26.9|33.99|33.9|37.36|36.39|36.38|37.3|39.43|43.86|45.71|43.66|46.41|45.3|47.09|50.34|51|51.84|41.56|52.39|55.54|65.27|73.7|70.64|72.69|79|84.51|97.56|89.33|77.31|74.27|72.38|61.95|66.1|61.64|37.23|45.46||||||||||||||||||124.47|119.41|137.29|134.02||
2025-12-08 15:00:10|russ2000_0175|DK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|17.04|17|23.85|27.42|18.55|16.15|12.79|7.75|3.85|6.8|9.12|7.23|6.74|7.45|6.34|6.71|7.06|10.85|14.35|14.79|11.29|12.99|16.66|26.05|26.08|36.86|35.87|25.18|25.71|28.82|29.84|34.4|31.72|37.28|37.65|30.76|27.75|13.59|13.17|17.78|20.12|24.07|26.25|25.18|32|34.12|51.3|53.92|38.91|37.22|36.42|31.61|36.04|26.66|21.74|17.15||||||||||||||||||16.3|19.25|27.71|38.67||
2025-12-08 15:00:11|russ2000_0176|ALE|price_second_month|0|7.3319|7.3319|7.9274|7.8157|7.3691|8.0019|8.6345|9.1928|10.6442|10.4582|11.0164|14.5893|15.7058|19.3531|18.0133|17.6411|15.7802|16.078|12.4306|14.8126|15.3336|14.8126|14.2915|13.9938|14.7381|15.5569|15.3336|15.1103|15.0359|13.7705|15.1847|16.5246|17.2689|16.8968|17.7155|18.4599|18.3855|19.7997|19.9486|21.5862|20.6185|21.5862|18.311|17.2689|15.5569|16.078|15.4066|15.4066|16.3745|16.0026|16.5225|16.3005|16.0026|16.0026|16.7465|16.6715|17.2674|20.4682|23.0359|24.0778|23.4819|25.3437|24.8968|23.8918|25.6027|21.2121|20.3932|18.2354|21.957|26.4226|27.2405|27.9845|28.2345|31.1555|28.1781|34.0496|35.7526|29.6549|27.8566|23.0808|30.0122|31.9296|35.4549|38.4918|41.4432|32.2274|36.4|39.68|48|45.25|46.25|46.67|45.48|45.94|46.63|46.83|48|42.11|40.96|36.04|44.42|42.22|34.22|26.64|26.42|33.81|33.44|31.45|34.52|35.57|35.33|37.8|39.88|39.06|39.85|41.58|39.05|41.56|39.21|47|47.32|47.2|49.28|50.51|49.67|48.67|50.97|54.84|50.35|47.78|50.95|53.02|57.74|59.3|61.82|67.21|73.39|77.33|80.5|68.15|76.82|75.08|81.38|81.05|81.89|85.73|80.11|68.99|58.73|53.96||||||||||||||||||65.69|65.04|64.15|67.62||
2025-12-08 15:00:14|russ2000_0177|SLAB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.75|62.1875|28.5|16.25|25.13|20|27.92|24.25|22.89|25.75|26|25.62|28.71|39.25|48.57|55.22|49.79|32.79|30|35.71|27.37|30.62|38.76|47.98|38.44|35.22|34.59|30.2|34.84|35.42|36.56|30.95|36.67|34.07|20.25|22.96|33.38|41.59|43|45.92|44.15|38.14|42.62|45.73|42.79|35.28|41.41|45.56|32.98|38.06|40.02|42.06|43.41|39.05|38.2|51.74|44.21|43.84|44.98|50.64|52.7|43.48|51.38|39.43|48.71|57.33|66.95|67.5|73.8|75|94.55|93.5|104.45|96.7|84.4|88.34|92.99|109|103.53|104.53|90.91|98.78||||||||||||||||||140.3|120.53|134.35|127.58||
2025-12-08 15:00:15|russ2000_0178|WAL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8|26.1|33.55|36.24|35.97|34.79|34.78|31.19|27.8|22.5|12.95|10.42|13.25|11.02|4.43|6.92|7.38|4.07|4.82|7.8|6.83|6.11|8.3|7.25|6.09|5.5|8.14|8.22|9.16|10.55|13.09|14.78|17.51|23.12|22.77|23.43|23.26|26.56|28.98|31.42|32.79|38.63|29.67|36.66|38.19|45.46|51.64|46.09|48.23|55.05|58.46|61.85|57.65|46.32|46|43.99|43.42|51.77|46.04|36.5|36.41||||||||||||||||||86.92|72.41|89.55|81.53||
2025-12-08 15:00:17|russ2000_0179|GIII|price_second_month|1||||||||||||||||||||||||||||5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11||||||||||||||||||27.35|22.4|26.61|30.07||
2025-12-08 15:00:19|russ2000_0180|BLKB|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.85|13.76|13.1|16.87|18.23|19.44|22.12|25.77|24.09|23.14|25.25|26.9|24.99|24.26|21.89|12.42|10.82|14.28|18.79|22.07|23.03|22.52|22.21|26.09|26.53|27.02|25.04|26.1|31.55|26.48|24.23|22.13|27.33|29.83|35.03|36.07|32.46|34.79|37.55|42.24|44.94|50.99|62.58|62.135|53.29|61.99|67.08|67.42|71.52|81.85|84.14|102.43|102.52|98.82|97.56|70.19|76.4|75.75|96.2|83.34|76.85|58.43|66.05||||||||||||||||||66.1|62.23|66.71|56.38||
2025-12-08 15:00:21|russ2000_0181|BKH|price_second_month|0|4.2222|4.1666|4.6111|5|4.75|4.9167|5.6944|6.3889|7.4444|7.6667|7.8611|11|10.2778|11.5|10|9.9444|9.5556|11.1111|9.3889|11|11.4444|12|11.5|11.5556|11.5556|12.3889|12.1112|12.1666|12.2778|12.3889|12.6111|14.6667|15.5|17.2777|17.2223|18.7223|20.5833|18.75|16.5833|17.3333|17.0833|17.5833|15.25|14.3333|13.9167|13.8334|13.083|15.667|14.417|16.167|16.5|17.167|16.083|16.6667|17.167|18.5|19.167|18.583|21.209|21.8333|21.9375|23.25|24.6875|22.5|23|24.75|21.875|22|23.9375|25.5|34.125|39.37|54.9|31.75|30.75|27.68|35.41|27.25|25.83|23.63|30.05|32.41|32.26|30.6|29.3|27.85|30.71|31.7|36.62|41.65|36.55|34.57|33.83|34.81|35.71|35.98|40.99|41.19|41.66|35.76|35.24|33.81|25.81|17.81|21.4|25.58|23.57|27.87|28.69|30.43|30.35|30.82|31.02|30.6|32.75|32.84|32.18|34.2|35.69|41.59|47.47|48.02|50.27|56.71|57.67|53.73|54.01|50.83|47.78|39.78|42.92|56.01|60.54|58.51|58.75|64.88|69.54|70.38|58.51|50.79|58.16|58.85|66.21|70.98|76.2|76.71|76.57|72.2|61.71|56.08||||||||||||||||||61.18|58.47|59.81|73.79||
2025-12-08 15:00:23|russ2000_0182|CIEN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13||||||||||||||||||60.43|81.33|145.67|207.09||
2025-12-08 15:00:25|russ2000_0183|LPX|price_second_month|0|10.6633|8.6948|9.6908|8.2492|6.2808|6.3718|6.7928|7.6232|7.1703|6.4191|7.579|8.4213|9.2474|9.3333|10.288|11.7083|10.125|12.5417|8.8751|9.75|9.9583|10.375|9.2084|10.2084|11.2917|13.9583|13.9583|13.2917|14.8751|10.1667|8.1667|10.5|14.5|14.9583|12.5834|18.375|21.6667|22.375|29.125|35.875|34.4375|36.375|41.75|43.25|33.875|35.5|28|28.25|22.25|23.75|27|23.125|24.625|22|22.625|21.25|19.5|22.125|20.1875|21.9375|19.9375|18.875|17|18.375|20.25|18.5|12.25|11.8125|11.25|10.5625|7.0625|10.58|11.75|10.62|7.68|10.09|10.55|7.75|8.96|8.71|9.64|13.15|18.09|24.73|23.1|24.7|24.47|26.27|25.18|25.29|26.97|28.43|24.26|19.56|21.1|20.64|20.5|18.73|15.38|10.88|12.14|9.74|2.31|1.62|4.34|7.53|6.24|7.61|8.5|6.66|8.2|10.32|8.38|6.67|7.98|8.17|9.42|13.42|17.42|20.97|17.57|14.96|16.4|18.79|14.2|14.27|15.24|16.83|18.09|16.44|18.4|15.89|18.28|19.48|19.34|23.58|22.28|25.48|27.61|28.5|29.18|29.16|22.86|25.27|22.82|24.04|29.66|28.45|23.61|32.94||||||||||||||||||99.67|90.07|95.11|82.01||
2025-12-08 15:00:28|russ2000_0184|WAFD|price_second_month|0|1.1451|0.9992|1.0577|0.9263|0.7951|1.0139|1.4078|1.3639|1.692|1.9482|2.1744|2.8892|2.7288|3.4583|3.028|3.7941|3.1829|3.8982|2.7373|3.8978|3.7225|3.613|3.7882|4.0728|5.065|6.0722|5.9992|5.9992|6.8639|5.5788|5.4618|7.0099|7.7109|8.7039|8.2951|8.9669|8.4996|8.8499|9.9015|10.2169|9.5422|10.5061|9.4458|9.3302|9.4892|9.2241|7.555|8.482|9.675|9.86|10.231|9.971|10.087|10.322|12.422|13.086|13.534|13.985|16.517|15.594|15.699|12.7712|14.3235|13.9707|13.9707|14.8245|12.9617|9.5078|12.6512|12.8841|14.1744|17.7584|17.4169|16.9524|16.7816|19.4891|20.5935|19.2637|18.2194|18.3471|19.4132|20.9587|23.7107|23.6|21.7364|23.4182|24.5182|23.75|22.82|23.43|24.27|23.66|22.94|22.22|23.23|23.78|25.08|26.54|23.47|22.7|22.39|17.23|16.89|11.39|13.08|14.84|19.05|19.49|17.28|14.28|14.745|17.77|15.89|15.03|13.01|16.2|16.41|16.1|16.07|17.55|17.49|20.89|23.39|22.42|20.83|21.75|21.64|21.12|22.1|22.69|25.84|21.19|24.99|26.5|32.45|33.85|31.95|31.25|34.8|34.7|32.45|34.1|28.81|30.68|31.57|35.6|36.81|29.99|25.86|23.45||||||||||||||||||29.59|28.42|31.45|31.66||
2025-12-08 15:00:30|russ2000_0185|CUZ|price_second_month|0|8.0502|7.5214|8.8728|9.813|10.0481|12.1047|14.6313|19.2147|17.9808|17.1581|16.923|20.331|25.3972|22.5753|25.7501|26.9846|25.8807|31.9977|22.1162|22.5866|30.1154|29.1743|28.704|27.7629|39.5265|34.3506|32.7035|27.7629|27.7629|22.5866|20.7044|23.9984|26.8218|26.8218|23.9984|21.6455|23.0573|23.5277|27.2921|33.6446|30.3507|33.4095|30.5862|32.4684|32.4684|31.5273|30.1154|33.4084|32.2339|33.4084|34.5857|37.409|36.7032|43.0557|43.7615|46.1133|50.8198|50.2326|56.938|55.0548|57.5252|52.3491|58.1134|54.4666|64.9364|67.5245|64.9364|100.228|108.1686|116.1092|77.8178|73.0676|74.084|71.0066|68.5503|73.8017|76.3427|67.4774|67.9009|69.6796|76.258|81.8764|84.982|86.676|88.0482|101.6396|92.605|76.5968|80.013|85.5749|78.6013|86.5913|85.3208|97.0376|102.5713|96.9529|91.4192|77.5567|67.1104|68.4938|74.7334|70.5549|30.4354|20.0738|25.4099|23.4053|20.3279|20.2997|21.7678|18.5492|20.9491|23.9418|24.7605|20.3844|16.7988|20.8644|20.4409|22.5584|23.1795|27.4427|29.1367|28.0356|30.2378|32.6094|33.8799|35.828|34.5575|30.2943|27.2451|25.8899|27.7533|24.45|30.3225|31.113|31.64|34.2|34.24|37.4|35.88|33.36|37.68|37.4|33.8|38.08|36.2|34.7|40.49|35.69|31.12|29.85||||||||||||||||||30.33|28.07|29.49|25.78||
2025-12-08 15:00:32|russ2000_0187|XPO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.4|4.64|2.68|2.32|2.96|3.2|3.96|4.68|4.76|6.32|5.28|4.96|4.52|5.04|5.04|5.52|4.2|3.72|3.56|3.4|4.48|5.44|5.48|5.56|9.28|9.68|8.88|12|9.15|16.77|16.35|14.83|15.89|18.59|16.73|22.63|22.25|27.61|25.38|30.79|38.53|42.54|49.9|40.91|31.01|24.95|28.05|36.16|42.56|50.99|53.09|61.42|76.65|98.43|107.69|106.59|72.26|51.97|52.79|70.86|83.3|73.97|80.92|80.96||||||||||||||||||122.96|113.83|129.7|142.06||
2025-12-08 15:00:34|russ2000_0188|CLVS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|17.83|18.03|15.38|18.76|34.93|66.52|62.03|76.9|51.78|49.89|47.45|73.23|92.21|69.5|32.22|17.63|16.83|24.22|35.62|57.81|52.25|73.87|60.26|58.07|47.48|35.81|17.21|25.32|16.08|5.52|14.93|7.53|6.88|5.09|||||||||||||||||||||||
2025-12-08 15:00:35|russ2000_0189|FR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||22.125|18|19.125|18.375|19.875|20.75|23.375|23.625|24.625|28.625|29.875|29.5|30.875|35.313|36.125|31|23.4375|24.1875|25.875|27.0625|25.625|25.5|26|29.0625|29.6875|32|32.85|31.25|31.57|30.65|32.05|34.31|33.1|27.01|28.1|30.14|30.45|33.12|37.6|35.6525|40|39.8|41.59|38.8|37.9|40.65|38.58|37|43.32|50.25|46.37|44.6|40.78|36.52|30.38|31.33|23.59|8.65|2.21|4.03|5.23|4.46|5.53|6.69|4.25|7.61|11.21|12.58|9.44|9.5|11.82|11.93|12.9|13.2|15.87|16.89|15.13|17.46|19.24|18.54|18.2|19.85|21.28|19.51|19.39|22.85|21.52|24.76|28.77|26.45|26.9|28.88|30.98|32.55|28.03|32.93|32.46|32.06|33.52|34.71|38.95|42.58|38.5|37.88|42.65||||||||||||||||||57.08|49.43|52.6|57.24||
2025-12-08 15:00:37|russ2000_0190|RLI|price_second_month|0|0.9545|0.7996|0.6647|0.6797|0.6946|0.7546|0.8546|1.2544|1.6642|1.6142|1.8691|2.7486|2.9085|3.04|2.56|3.04|2.42|2.38|1.44|1.56|1.4|1.38|1.18|1.44|1.3|1.4|1.5|1.6|1.9|1.86|2|2.41|2.36|2.32|2.52|3.22|3.12|3.28|3.74|4.48|4.16|4.02|4.1|3.94|3.5|3.58|3.26|3.62|4.12|4.5|4.8|5.1|4.65|4.975|6.35|6.9|6.375|7.575|8.7375|10.425|10.425|7.8906|9.0469|7.3594|9.2969|8.3906|8.5|7.4531|9.0938|9.625|10.0313|10.5|10.32|11.17|9.7475|12.375|13.4375|14.0375|12.05|12.965|14.79|16.48|18.1|20|17.985|18.495|20.825|21.65|21.87|23.05|26.1|26.36|23.65|24.45|27.655|28.03|28.725|30.075|29.815|26.115|25.57|27.955|29.16|24.49|23.43|26.505|25.215|26.645|27.56|26.23|28.99|28.705|30.125|31.61|35.435|35.03|33.32|31.68|32.22|34.47|37.54|39.045|50.445|43.13|44.6|44.7|45.93|48.39|48.67|52.11|60.7|62.77|66.11|70.98|60.04|58.45|55.54|53.52|59.73|60.8|65.68|76.97|75.82|70.52|85.88|91.57|91.37|80.38|78.96|93.79||||||||||||||||||76.09|76.87|67.73|61.66||
2025-12-08 15:00:40|russ2000_0192|BRS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:00:41|russ2000_0194|HCSG|price_second_month|0||||0.5042|0.4165|0.6248|0.9075|1.2282|1.0752|1.163|1.2289|1.5471|1.3825|1.207|1.0973|1.0095|1.1411|1.207|0.7461|0.8338|0.6363|0.8777|0.7461|0.9655|1.0533|1.1082|1.4922|1.5361|1.975|1.7555|1.8653|2.3699|2.8966|2.1286|2.107|2.0247|1.3498|1.3498|1.3498|1.1852|1.0699|1.1523|1.3333|1.465|1.6461|1.4979|1.5471|2.0084|1.5142|1.4653|1.1524|1.3662|1.1689|1.2182|1.276|1.432|1.5142|1.7862|1.6707|1.8436|1.8436|1.9753|1.8025|1.8025|1.8765|1.679|1.5802|1.4074|0.8519|1|1|1.0988|1.4025|1.7482|1.8232|2.161|2.7358|2.3506|2.3961|2.5126|2.7556|3.2672|3.9091|4.5432|4.6045|5.2741|6.1452|6.8119|8.3111|8.2|9.4445|8.2045|9.0267|10.0845|11.1155|12.4622|12.3911|14.28|14.6|13.1867|11.76|12.9867|10.6|10.2467|11.6533|11.7867|13.1267|14.64|13.4067|13.8333|15.93|17.77|17.06|15.68|18.06|19.48|19.55|21.17|23.55|24.1|22.69|24.21|28.99|26.93|29.76|27.33|30.16|33.57|30.21|33.44|36.94|35.48|39|40.37|38.95|41.38|47.87|51.2|51.93|45.43|36.15|41.21|47.2|38.18|31.61|22.55|25.15|27.54|23.92|20.8||||||||||||||||||10.5|14.1|15.61|18.78||
2025-12-08 15:00:43|russ2000_0195|AKR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||19.25|15.625|14.875|14.875|13.5|13.125|12.625|13.75|12.375|10.375|12.375|10.75|10.875|10.125|11.375|9.875|9.313|9|9|7.938|5.813|6.0625|5.375|5.4375|5.375|4.75|5.0625|5.9375|6.0625|5.875|6.2|6.95|6.91|6.3|6.23|6.9|7.44|7.54|7.82|8.97|10.29|12.07|13.81|12.8|14.65|15.15|15.9|16.95|17.7|20.48|21.93|21.39|24.64|25.98|27|28.41|24.97|26.39|22.91|24.74|23.75|13.98|10.04|13.42|15.31|16.27|16.73|17.89|17.94|18.26|19.8|20.65|21.08|19.58|21.19|22.37|24.9|24.82|26.92|25.92|23.33|25.97|26.45|27.59|28.82|31.96|34.16|31.02|29.55|33.54|33.05|33.9|36.94|33.06|32.03|27.15|28.69|28.03|24.08|25.75|28.52|28.67|28.49|27.35|27.35|26.88|22.84|11.73|11.34||||||||||||||||||23.06|19.26|20.01|20.57||
2025-12-08 15:00:45|russ2000_0197|OGS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|37.29|39.06|42.13|43.8|43|48.7|59.41|58.11|61.23|60.01|64.39|70.65|74.83|78.17|63.59|75.63|78.93|85.09|86.83|88.13|89.73|89.45|90.48|79.72|74.69||||||||||||||||||75.15|74.76|76.5|83.74||
2025-12-08 15:00:47|russ2000_0198|SHOO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||0.3951|0.2634|0.4938|0.6084|0.6426|0.6584|0.9547|1.1687|1.0206|0.9795|0.5515|0.4527|0.6667|0.6667|0.8724|0.9301|1.2016|1.2758|0.8807|0.8807|1.1852|1.4156|1.5473|1.6708|1.7778|2.1235|1.6214|0.9712|1.7942|2.1228|1.9437|1.5763|1.9753|2.2347|2.3875|2.3375|2.2321|2.6338|2.7523|2.7918|2.5192|2.5547|2.4033|2.4836|2.4599|2.3388|3.0881|3.5859|4.2206|6.317|7.279|7.2632|5.839|6.4356|4.8632|4.4899|3.3264|4.0474|4.9679|3.3798|3.204|5.3768|6.3645|7.0479|8.2983|9.9941|10.1911|13.4074|12.7822|16.5156|16.0533|15.8489|19.1911|18.0178|19.0756|19.7822|19.5956|21.5556|24|25.9733|24.3|21.24|22.66|22.7333|24.34|25.1867|27.24|21.2667|23.4667|22.8733|23.3933|24.7|24.9|26.1667|28.2667|28.5|29.2667|35.2333|38.7667|32.23|32.99|30.26|33.22|42.47|32.7|23.52|21.16||||||||||||||||||32.79|24.65|29.04|41.78||
2025-12-08 15:00:49|russ2000_0200|B|price_second_month|0|4.0834|3.2084|3.9584|3.5208|3.1042|3.7709|3.5|3.75|3.5417|4.0626|4.5|4.8333|5.3333|5.625|5.3125|6.625|5.8541|6.4792|4.6042|5.5|5.3959|5.625|5.7292|5.7084|5.75|6.3333|5|4.5|4.8751|4.1459|4.3541|5.125|5.3541|5.8541|6.1042|5.7084|5.3959|4.7917|4.8751|5.1875|5.3333|5.2917|5.2709|5.0626|5.9584|6.25|6.125|6.896|7.104|6.875|6.4585|7.3333|8.125|8.271|9.4585|11.104|13.4375|13.7815|13.0625|14.75|14.875|11.9688|15.4688|9.5313|11.5313|9.9063|8.125|7.0938|8.3438|9.7188|9.4688|9.65|10.625|11.25|10.9|11.6|11.6|10|10.525|9.6|9.66|12.625|14.965|13.31|13.285|12.99|13.09|13.34|15.34|17.25|17.235|19.19|20.645|16.42|20.95|22.34|29.49|31.46|30.96|22.74|31.94|24.12|13.39|9.32|15.26|14.69|15.51|16.06|18.72|15.21|19.09|21.28|24.11|23.02|24.91|27.7|23.27|23.67|21.09|26.61|30.22|31.27|36.5|38.45|37.38|34.24|36.73|40.02|40.26|38.63|38.52|34.31|33.39|41.34|46.2|50.11|56.59|62.52|66.27|60.31|59.42|68.06|60.05|58.07|51.72|44.85|59.19|53.7|37.78|39.6||||||||||||||||||17.75|19.16|26.63|41.34||
2025-12-08 15:00:51|russ2000_0201|CVLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|17.85|16.99|18.33|20.09|15.13|16.55|16.67|7.94|10.93|11.92|18.5|21.57|22.63|22.1|24.55|28.99|37.2275|37.1|34.27|44.89|51.89|53.55|51.73|63|73.73|67.09|85.35|75.65|69.02|51.36|54.19|47.92|43.56|44.5|37.31|40.55|35.92|45.19|52.14|57.2|49.05|55.2|60.15|54.4|52.05|68.55|69.05|57.56|68.07|47.38|43.37|49.92|41.7|38.22|42.53||||||||||||||||||170.56|183.15|186.645|123.5||
2025-12-08 15:00:53|russ2000_0202|FNSR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:00:53|russ2000_0203|SAM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||23|18.875|21|11.75|9.5|8.875|9|9.625|9.375|10.875|6.625|8.5625|8.4375|7.8125|7.8125|7.4375|7.3125|8.875|9.375|8.25|9.8|9.2|11.6|13.93|16.52|15.98|14.76|15.3|12.91|13.91|15.3|18.27|17.55|19.41|21.76|21.51|24.07|20.93|22.8|26.85|26.73|25.99|32.12|35.82|32.79|38.3|48.52|31.43|35.66|39.42|46.84|30.26|26.5|28.99|40.09|41.24|46.6|60.75|65.71|82.51|94|80.01|81.49|95.94|96.49|105.91|101.7|114.47|155.96|150.38|207.56|243.44|233.61|222.17|223|253.82|267.6|263.01|205.07|213.7|184.58|157.58|185.06|172.3|158.65|143.55|150.5|177.15|163.05|240.85|298.85|282.6|271.35|335.43|438.42|378.39|370.79|528.56|843.31||||||||||||||||||243.77|229.85|221.09|194.8||
2025-12-08 15:00:55|russ2000_0204|SNX|price_second_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|19.18|15.4|19.99|22.16|16.54|18.45|17.12|18.63|18.69|20.1|22.61|19.2|20.84|21.48|21.97|21.52|23.14|23.07|14.73|14.68|17.84|28.96|29.56|27.25|29.29|26.42|28.61|33.46|31.47|29.43|27.57|35.95|37.71|32.61|32.39|35.96|33.21|48.54|61.12|59.57|69.87|66.59|67.45|78.74|75.69|72.69|92.94|80.85|85.16|101.71|104.71|121.56|106.6|121.04|134.88|128.02|103.86|96.18|76.88|91|107.45|100.35|118.6|144.6|87.56|124.2|145.38||||||||||||||||||110.8|144.39|156.49|||
2025-12-08 15:00:57|russ2000_0206|FUL|price_second_month|2|2.9896|3.2084|3.1354|2.6146|2.3333|2.0209|2.3125|2.3542|2.5417|2.6875|3.2917|3.8958|4.6667|4.8751|4.8751|5.7084|7.4167|5.0833|5.125|6.2918|4.4584|4.2501|4.6251|4.4584|5.0417|3.75|4.0833|3.6667|4.5|4.5|5.6667|7.5|7.5417|9.5|11.75|12.3333|12.8125|9.3125|9.5|9.875|8.75|8.0625|9.1875|8.75|9.1875|8.3125|7.9375|9.4375|8.8125|7.875|9.0625|8.1875|8.6875|10.4375|12.469|13.4065|12.9065|11.8125|13.125|15.6875|14.0625|10.2815|10.75|17.0315|17.375|13.6875|16.25|9.6095|9.6565|8.4535|9.672|10.335|13.1675|12.8575|13.54|15.555|13.53|14.235|12.675|12.265|12.13|12.39|14|13.7|13.365|13.45|13.335|15.16|17.265|14.985|18.895|26.15|19.99|24.79|25.87|25.57|27.63|29.43|20.76|23.08|25|17.67|13.97|17.66|20.16|19.11|20.02|23.45|20.44|20.64|22.79|21.85|22.86|21.49|28.62|32.9|29.22|30.4|39.08|37.9|40.15|47.87|46.58|46.33|44.65|41.97|41.15|41.77|40.06|37.99|37.22|44.72|46.56|42.07|49.37|52.83|51.52|56.87|51.85|49.47|56.68|44.46|49.39|48.97|47.81|48.8|46.21|36.79|45.34|49.57||||||||||||||||||54.04|56.2|57.37|||
2025-12-08 15:00:59|russ2000_0207|TPH|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|14.3|19.76|18.9|15.3|14.79|15.26|15.88|14.53|13.31|13.98|9.87|11.66|13.7|11.87|11.94|12.53|12.47|18.23|15.33|17.63|14.41|12.48|13.43|12.85|13.66|15.61|16.94|15.39|17.86||||||||||||||||||31.66|29.48|35.33|34.12||
2025-12-08 15:01:01|russ2000_0211|LFUS|price_second_month|0|||||||||||||||||||||||||||||||||||||||7.5|8.9375|9.625|10|13.5|12.25|11.375|11.1875|12.875|13.25|17.438|16.625|16.813|16.5|19.375|18.5|21.875|23.125|25.875|31.25|27.625|28.25|22.875|16.75|23.5|17.0625|20|19.875|21|29.6875|40.125|36.3125|25.625|24.6875|28.05|27|24.7|23.69|24.32|20.08|19.33|17.79|21.5|25.25|29.81|32.85|39.6|36.42|39.02|32.52|30.08|27.82|25.94|28.74|35.03|36.11|31.28|36.83|40.08|33.4|33.35|31.17|37.79|35.48|15.04|11.42|17.54|25.04|26.18|35.59|36.15|37.34|46.27|52.83|60|46.35|46.74|52.93|57.54|51.29|57.71|66.17|73.49|73.77|86.95|94.37|87.66|91.91|96.13|100.32|96.7|89.75|108.56|113.62|114.53|126.8|145.79|161.45|161.95|186.16|202.9|207.5|217.05|223.56|191.35|193.09|163.21|156.07|181.41|159.68|162.49|180.84||||||||||||||||||232.11|205.06|259.83|256.02||
2025-12-08 15:01:03|russ2000_0212|SBGI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|9.875|11.75|19|18.75|12.125|12.375|12.375|18.625|18.688|28.2813|25.4375|16.0625|12.3125|14.8125|13.875|16.1875|11.625|9.5|8.25|12.0625|8.75|9.0625|8.96|9.9|7.91|11.51|14.82|12.63|13.87|8.74|12.15|11.12|11.6|12.56|11.08|8|7.21|7.7|8.81|9.39|9.62|7.19|8.51|7.72|9.95|14.29|15.32|12.46|10.35|9.23|8.97|7.09|3.16|1.12|1.76|2.83|3.67|5.02|6.635|5.98|7.75|12.94|9.62|7.81|10.34|11.42|8.14|11.56|11.03|14.08|27.03|23.92|32.82|29.62|29.58|29.051|29.16|27.46|30.04|26.78|35.1|30.87|31.63|28.48|32.55|39.9|32.4|30.25|34.05|33.8|27.4|28.95|31.45|36.1|53.68|44.57|34.83|23.21|18.69|20.81||||||||||||||||||14.52|14.03|14.47|15.76||
2025-12-08 15:01:05|russ2000_0214|VLY|price_second_month|0|1.9231|2.6531|3.1512|3.3916|3.5719|3.5461|3.6063|3.795|5.624|5.9932|6.9719|7.5731|9.7675|9.7159|7.6969|7.886|7.6969|10.6349|7.886|7.5168|7.6286|7.9073|7.1509|6.6008|6.8758|7.4945|6.7383|6.7383|6.0507|5.2943|4.5382|5.2256|6.3258|7.3573|6.8758|7.5634|10.1075|9.9012|11.7575|12.4799|13.5369|12.8922|13.15|15.2128|13.9236|13.9881|13.0275|13.4712|12.0548|12.0548|12.6988|12.9583|15.0204|13.2778|13.9229|14.0522|13.9218|14.696|17.9527|19.404|20.1447|11.561|12.3035|10.8716|12.501|11.5822|11.1924|10.3293|12.0444|12.2783|13.6523|13.1108|17.3915|14.0267|15.4903|17.0324|17.1159|17.4904|16.8335|15.7469|17.4044|18.12|19.1449|18.1715|17.2662|17.5166|18.9312|17.5911|16.9569|16.7721|17.5041|17.2625|18.2897|19.1404|19.3718|18.7897|19.1886|17.786|15.3571|14.6363|14.4878|16.4623|15.9028|9.4035|10.487|10.0723|11.4199|12.4393|13.1156|11.8186|11.5193|12.3628|12.9429|11.3238|11.2381|11.9143|11.19|9.7|9.54|10.03|9.32|10.09|10.15|10.08|9.69|10|9.74|9.6|9.78|9.46|11.14|9|9.53|9.65|11.34|12.37|11.28|11.19|11.9|12.47|12.71|12.05|10.82|10.56|9.82|10.51|11.58|9.3|7.98|7.51||||||||||||||||||9.84|8.78|10.46|11.32||
2025-12-08 15:01:07|russ2000_0215|AMBA|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02||||||||||||||||||50.33|66.065|82.52|75.09||
2025-12-08 15:01:09|russ2000_0216|HAE|price_second_month|0||||||||||||||||||||||||||||||||||6.9688|7.375|7.0313|7.375|9.375|10.5938|9.6875|11.3125|12.1875|11.875|11.125|9|9.375|9.75|7.9375|9|10.75|8.875|8.5|9.9375|10.25|8.6875|8.625|8.5625|9.125|7.344|8.3438|7.625|7.8438|11.2813|8.3438|9.5|9.7813|11.25|11.9063|10.7188|12.5938|12.0625|14.49|16.2|17.93|20.25|15.04|14.96|13.73|12.075|10.495|9.025|10.605|11.42|14.495|13.6|15.81|17.45|20.74|20.35|22.22|25.565|25.9|25.25|23.29|22.64|22.495|24.82|24.82|29.005|29.05|28.18|31.36|28.595|26.69|26.615|26.32|26.69|26.745|26.97|26.04|29.395|30.825|33.815|31.255|29.615|33.515|34.855|36.835|40.515|41.25|41.28|39.85|42.26|36.48|34.06|35.69|36.93|44.46|41.32|36.11|32.24|32.08|28|37.16|39.63|37.33|40.78|43.02|57.8|70.9|90.35|111.64|107.28|86.87|96.99|133.53|120.6|108.33|109.68|89.66||||||||||||||||||65.5|67.71|54.54|81.35||
2025-12-08 15:01:11|russ2000_0217|AEL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.14|10|9.15|10.4|10.74|10.35|11.04|11.91|13.39|12.7|11.46|13.05|13.26|11.5|10.25|8.84|9.55|10.62|9.29|5.47|5.03|5.95|8.16|7.54|7.77|9.45|9.35|10.98|13.43|12.99|9.5|10.52|12.35|10.7|11.75|11.57|13.47|16.23|19.62|23.56|21.78|22.51|23.51|27|29.18|26.8|24.3|26.59|14.04|16.21|16.59|20.26|27.58|24.81|28.12|31.04|32.15|34.8|37.57|33.54|32.86|29.58|22.48|29.84|33.33|22.09|24.09|||||||||||||||||||||||
2025-12-08 15:01:12|russ2000_0218|EXAS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10|8.53|8.98|13.32|11.52|13.27|6.65|11.82|16.47|9.97|7.15|6.2|4.81|3.13|4.29|3.02|2.54|1.6|2.57|2.5|1.78|2.14|2.71|3|2.7|4.38|1.96|1.9586|0.88|0.35|1.18|1.52|2.4|2.64|3.86|4.05|4.59|5.51|5.87|7.05|7.78|8.08|9.47|10.27|10.36|9.17|10.69|10.58|11.65|11.07|14.3|13.65|21.43|22.49|22.47|26.2|22.11|9.69|6.14|6.22|18.93|14.79|21.52|31.9|40.76|59.17|44.61|51.35|75.43|67.06|88.55|96.88|119.22|81.01|99.98|85.88|80.17||||||||||||||||||47.41|56.28|47.42|101.29||
2025-12-08 15:01:14|russ2000_0219|VAC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|28.3|32.12|39.81|39.93|45.14|42.72|51.92|49.99|56.47|59.7|73.13|77.38|88.33|69.49|59.72|54.63|60.6|77.04|80.6|93.93|116.3|114.55|134.25|138.53|118.16|124.69|77.96|97.58|92.14|97.65|125|97.29|93.66|93.39||||||||||||||||||75.44|65.86|78.15|54.6||
2025-12-08 15:01:16|russ2000_0220|CHE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3125|15.9688|16.5313|15.5|16.3125|15.75|12.4688|14.5938|15.1563|15.1875|17.0313|16.5|17.8|15.575|15.505|18|17.575|16.86|18.55|16.485|19.325|18.9|18.405|30.01|23.61|26.83|31.02|35.945|42.28|41|50.89|54.55|51.55|39.53|36.97|39.85|66.22|58.02|52.92|50.43|35.63|45.1|39.4|44.19|38.09|43.28|45.46|52.84|57.06|52.49|61.45|64.4|66.42|58.05|50|61.82|55.59|65.9|68.01|76.09|68.45|71.62|78.88|84.93|89.22|102.88|109.22|107.93|123.11|147.99|153.07|134|132.47|134.26|147.5|178.55|201.63|192.2|238.16|259.63|328.04|319.68|300.27|311.82|332.82|429.43|424.6|417.62|479.5|511.15||||||||||||||||||600.8|574.84|457.95|439.19||
2025-12-08 15:01:18|russ2000_0222|CRUS|price_second_month|0||||||||||||||||||||||||||7.625|5|6.6875|8.0625|5.9375|6.5625|11.3125|8.9375|10.625|6.8125|9.9375|9|13.0625|17.25|12.3125|8.625|12.375|17.1875|20.25|17.0313|13.8125|12.625|16.813|24.625|54.5|29|18.8125|21.25|15.5|19.625|13.5625|12|17.1875|13.25|10.875|10|6.0625|12.3125|8.125|7.625|11.1875|13.875|20.8125|17.4063|30.25|23.625|18|19.8|14.14|13.31|15.43|10.37|3.95|6.02|2.62|3.53|5.61|8.6|7.31|7.43|5.06|5.93|4.68|5.18|7.9|7.56|7.59|8.18|7.32|6.97|8.67|7.74|6.81|5.7|5.14|6.56|6.21|4.22|3.55|3.89|4.96|5.43|7.14|14.215|15.1|15.27|23.35|16.45|15.18|16.29|23.58|28.72|41.67|31.32|24.04|18.25|22.5|20.18|19.25|22.13|24.18|18.29|30.11|37.75|30.16|33.06|35.23|36|50.75|55|54.08|65.95|57.98|55.24|44.31|37.48|43.95|37.44|40.13|37.37|53.64|71.7|68.64|72.48|60.59||||||||||||||||||104.21|98.36|114.19|120.34||
2025-12-08 15:01:20|russ2000_0223|SLCA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.7|14.52|18.28|22.31|22.72|33.57|31.68|49.7|67.47|41.92|30.16|32.64|18.06|20.79|16.23|28.69|39.25|50.61|59.5|38|27.45|32.57|25.89|32.21|20.99|14.19|15.24|10.94|10.68|5|5.25|3.1|4.31|||||||||||||||||||||||
2025-12-08 15:01:21|russ2000_0224|MLI|price_second_month|0|||||||||||||||||||||||||||||||||1.5938|1.625|1.0938|1.1719|1.75|1.6719|2.5781|2.6719|3.5938|4.0156|4.1563|4.3906|3.8594|4.3281|3.7345|4|5.719|6.9065|5.75|7.719|10.844|8.844|9.7815|10.7815|9.969|10.9535|11.641|13.7815|15.5|12.7813|11.4063|10.5625|14.5|15.5|18|14.3125|14.6875|15.7813|11.5|15.2|16|17.375|16.025|16.04|16.57|13.4|14.515|12.31|13.095|14.44|16.16|16.12|16.35|19.645|15.365|15.74|13.5|13.105|13.535|16.505|16.325|19.16|17.05|14.9|17.495|17.32|15.115|14.365|17.895|14.025|11.65|9.035|10.985|12.095|11.755|11.19|13.255|11.79|15.245|16.99|18.59|23.565|19.07|23|21.24|21.55|23.88|26.59|27.225|26.77|30.54|31.24|28.82|29.24|32.81|34.81|34.86|31.81|31.49|26.22|31.09|34.56|37.99|41.82|28.28|29.83|36.4|26.49|30.2|31.97|23.82|33.05|26.95|26.36|31.39|27.98|26.78|29.7||||||||||||||||||80.18|77.87|95.94|109.87||
2025-12-08 15:01:23|russ2000_0225|OMI|price_second_month|0|1.6465|1.295|1.4923|1.184|1.0298|1.295|1.1408|1.3135|1.9302|1.8685|2.3569|2.2581|2.5358|2.073|2.3877|2.764|2.4679|2.8628|1.6474|2.0237|2.3569|2.6667|2.7161|2.6914|2.3951|2.4692|2.4445|2.2716|2.5679|2.3951|2.8395|3.5309|4.321|5.2593|5.8148|5.4815|5.3333|5.1852|6.6667|6.1852|7|9|8.6111|11.5556|10.1667|9.8333|10.0833|9.3333|8.6667|9.6667|8.6667|7.75|8.3333|7|6.9167|6.8333|8.4167|9.042|9.25|11.8333|7.8333|7.875|11.4167|8.5|7.25|7.375|6.25|7.3333|7.2083|10.2083|9.3333|9.9733|12.3667|13.5333|12.5333|12.6667|12.5733|9.6333|11|10.8667|14.1667|15.5333|14.14|16.5133|16.1333|16.3333|18.5|18.6067|20.6667|19.1067|18.9067|21.26|19.8|21.4467|20.6867|21.98|23.6667|26.6|26.18|28.6467|31.6533|30.7467|27.6867|22.4733|23.3733|29.5|25.86|29.7667|29.87|26.66|28.25|31.2|34.6|29.44|30.8|29.96|28.47|27.99|27.38|30.45|34.18|34.11|38.17|34.72|34.68|34.4|34.21|35.66|33.32|33.99|38.51|39.41|37.29|34.37|33.91|36.08|31.88|27.94|19.14|16.41|16.3|16.98|7.63|6.24|2.69|5.08|6.62|6.83|7.93|16.58||||||||||||||||||9.58|6.6|4.9|2.72||
2025-12-08 15:01:25|russ2000_0226|AXE|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:01:26|russ2000_0227|LOPE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|14.42|18.58|19.49|20.95|25.61|17.05|19.04|16.94|12.9|15.75|14.72|17.44|18.98|20.87|23.75|24.35|32.28|34.31|44.85|47.99|43.99|42.31|45.67|45.86|41.9|35.9|39.79|38|41.76|42.08|56.92|61.38|76.88|80.32|95.4|98.15|110.29|118.45|122.36|117.37|119.33|127.89|85.19|80.68|96.07|91.16||||||||||||||||||179.82|197.845|201.57|157.74||
2025-12-08 15:01:28|russ2000_0229|TTWO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|4.25|4.6667|5.3333|3.959|4.2083|6.75|5.2083|6.4167|8.2083|8.875|6.5417|7.9583|5.75|7.625|14.1|13.3|9.6866|12|16.54|15.8667|19.6667|13.6667|15.96|19.3733|22.2667|20.87|19.1533|21.8333|22.42|25.08|25.98|23.88|19.08|15.58|15|12.09|17.54|17.8|18.99|15.23|14.72|26.5|26.92|23.75|11.24|7.05|8.83|9.77|11.57|9.75|10.65|8.3|10.77|16|16.1|13.14|13.47|15.58|11.16|10.35|12.24|14.81|15.88|18.59|17.04|20.02|18.86|22.46|26.94|26.49|27.26|29.13|34.91|34.63|38.33|43.81|47.28|56.98|72.83|97.65|117.94|111.87|112.6|134.64|105.5|93.3|105.02|131.97|119.48|107.48|130.2|176.98||||||||||||||||||211.98|226.28|233.27|246.07||
2025-12-08 15:01:29|russ2000_0231|HPP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.9|14.76|16.05|14.06|11.84|15.52|16.2|17.61|19.2|22.66|21.88|20.25|20.71|22.33|23.75|26.6|28.12|31.96|30.56|27.9|28.62|24.63|28.11|33.15|34.94|36.58|32.68|32.39|35.59|31.57|35.2|33.59|30.86|33.61|34.04|32.96|35.49|32.28|23.14|24.09||||||||||||||||||22.96|13.02|19.67|13.86||
2025-12-08 15:01:31|russ2000_0232|MBFI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:01:31|russ2000_0233|GPI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.438|16.813|14.125|17.25|23|23.875|22|14.5|11.625|11.5625|10.9375|9.25|11.2|24.99|27.65|30.74|31.74|44|28.3|23.63|23.89|28.6|37.64|34.7|37.39|32.1|27.84|29.51|29.31|26.71|31.1|30.8|35.22|60.55|47.35|51.74|54.39|40.59|36.34|25.9|25.36|26.31|20.69|7.03|9|21.1|29.99|26|25.73|27.37|25.24|39.54|39.03|37.75|41.38|45.67|52.71|51.62|53.38|58.93|57.57|63.54|76.24|65.57|67.4|78.75|79.52|87.53|81.34|82.61|87.4|82.02|51.05|58.28|59.61|70.99|77.69|62.69|57.59|78.29|68.84|69.02|76.95|57.61|61.77|76.48|74.72|101.88|85.23|68.93|96.76||||||||||||||||||459.58|423.92|464.78|401.04||
2025-12-08 15:01:33|russ2000_0234|MPWR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|7.44|7.4|12.85|18.1|15|9.09|10.3|13.87|17.05|19.77|18.77|16.18|23.1|22.95|9.81|12.86|20.32|23.44|22.32|21.53|19.47|17.2|16.54|15.63|16.21|12.63|11.07|18.59|18.62|21.48|19.92|25.16|24.46|28.98|32.74|35.03|39.76|45.41|47.11|50.61|53.34|50.07|67.34|58.09|66.89|76.37|83.95|87.97|95.04|100|124.36|117.06|130.72|148.54|124.33|138.48|119.34|150.56|157.98|158.64|204.89|275.4||||||||||||||||||611.01|661.9|835.76|928.17||
2025-12-08 15:01:35|russ2000_0235|IBKC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:01:35|russ2000_0236|PNM|price_second_month|0|18.4167|17.8334|18.5001|15.9167|14.3333|13.75|16.1667|16.1667|17.75|18.25|18.6667|21.1667|22|25.1667|23.25|24.5001|21.5001|19|14|11.4167|10|9.6667|7.9167|8.4167|8.5833|9.5001|9.25|10.3333|7.25|7|5.9167|6.0833|6.75|6.1667|5.75|7.8334|8.6667|8.75|8.5001|6.6667|8.5001|7.6667|6.6667|9|8|8.3333|8.583|8.583|9.5|10.167|11.75|11.833|12.5|13|12.75|12.25|11.75|12.167|13.625|15.542|14.459|13.3333|12.9583|10.25|13.8333|12.5417|11.0833|10.25|11.125|14.25|16.125|17.12|24.1133|18.9333|17.3333|17.96|17.3333|14.72|15.7333|14.0533|17.7|18.2667|18.6733|20.3067|20.0333|21.37|25.44|26.24|29.14|29.58|25.97|24.75|25.27|28.67|30.7|30.56|29.51|23.12|22.18|11.84|14.85|11.79|10.45|7.69|9.25|11.68|11.14|12.22|12.34|11.44|11.98|13.31|16.53|14.96|19.11|17.98|18.65|20.57|21.13|22.46|22.42|21.91|23.27|26.15|28.46|26.21|28.96|28.55|26.59|25.61|29|31.92|32.84|31.79|31.6|36.3|38.5|42.4|45.5|35.2|39.95|38.95|43.22|43.68|47.11|51.01|48.45|47.08|40.82|43.68|||||||||||||||||||||||
2025-12-08 15:01:37|russ2000_0237|DOOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|42|44.75|38||38||||26.75|28.4|29.75|31.5|40.75|49.5|50|49.6|55.23|52.5|57.27|58.31|65.68|67.58|64.07|64.49|49.35|69.83|67.96|64.9|78.1|73.4|63.75|73.85|61.05|66.65|67.05|53.67|57.52|49.72|49.49|72|82.09|69.99|91.19|||||||||||||||||||||||
2025-12-08 15:01:39|russ2000_0238|SAIC|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|36.42|45.51|44.89|51.17|54.36|52.85|39.89|46.74|51.88|55.21|70.23|85.29|85.47|69.18|66.71|77.03|73.27|82.23|79.54|62.64|76.95|85.68|84.6|87.02|71.55|75.43|76.71||||||||||||||||||112.27|112.61|99.37|101.01||
2025-12-08 15:01:40|russ2000_0239|CACI|price_second_month|0|6.924|5.3923|2.9853|2.4539|1.5318|1.2973|1.5943|2.0631|1.4848|1.4848|1.3754|1.1097|1.1567|1.1723|1.2188|2.125|1.75|1.6875|1.0938|1.3125|1.2813|1.375|1.3125|1.3125|1.125|1.2188|1.125|1.1563|1.5|1.5625|1.3125|1.9688|1.4688|1.5313|1.6875|2.375|2.4375|2.3438|2.0313|2.0313|2.2188|2.1875|2.9375|4.3125|4.75|4.875|5.125|4.75|5.125|6.188|6|5|6.438|8.375|9.438|8.438|9.188|8.438|9.875|10.688|9.875|7.688|9.25|8.25|9.188|11.25|11|14.219|9.875|11.25|11.063|13.625|20.35|19.845|36.985|33.95|33.68|37.25|38.1|33.87|33.05|44.61|49.77|44.35|37.14|48.69|62.13|53.96|64.46|62.64|55.36|60.27|60.92|53.06|59.84|46.5|51.55|51.02|45.39|43.66|50.97|50.65|44.41|42.77|38.37|45.96|46.42|49.56|46.24|40.81|50.33|59.32|63.83|55.06|56.38|59.14|42.8|53.39|51.15|50.75|64.14|67.4|71.77|78.83|71.4|72.12|89.19|87.29|85.62|78.42|100.26|96.62|100.77|99.36|129.4|125.4|123.1|129.8|131.95|149.05|166.65|195|164.91|182.26|203.52|222.29|239.32|245.02|250.78|234.19||||||||||||||||||334.85|428|479.72|617.1||
2025-12-08 15:01:42|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-08 15:01:44|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-08 15:01:45|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:01:45|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-08 15:01:47|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-08 15:01:49|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-08 15:01:50|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-08 15:01:52|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-08 15:01:53|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-08 15:01:55|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-08 15:01:56|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-08 15:01:58|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-08 15:01:59|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-08 15:02:00|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:02:01|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-08 15:02:03|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-08 15:02:04|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-08 15:02:06|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-08 15:02:07|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-08 15:02:09|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|313.8||
2025-12-08 15:02:10|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-08 15:02:12|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-08 15:02:14|russ2000_0029|VRNT|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68||||||||||||||||||17.85|19.67|20.25|20.51||
2025-12-08 15:02:15|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-08 15:02:17|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-08 15:02:18|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-08 15:02:19|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|145.25||
2025-12-08 15:02:21|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:02:21|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-08 15:02:23|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-08 15:02:24|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|18.2||
2025-12-08 15:02:26|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-08 15:02:27|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-08 15:02:29|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-08 15:02:30|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-08 15:02:32|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:02:32|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-08 15:02:34|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-08 15:02:35|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-08 15:02:37|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|205.94||
2025-12-08 15:02:39|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|34.29||
2025-12-08 15:02:40|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-08 15:02:42|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-08 15:02:44|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:02:45|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-08 15:02:47|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|565.27||
2025-12-08 15:02:49|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-08 15:02:51|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-08 15:02:53|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|22.6||
2025-12-08 15:02:55|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-08 15:02:57|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-08 15:02:59|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-08 15:03:00|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:03:01|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-08 15:03:02|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-08 15:03:04|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-08 15:03:06|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-08 15:03:07|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-08 15:03:10|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-08 15:03:12|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-08 15:03:14|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-08 15:03:15|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-08 15:03:17|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||||
2025-12-08 15:03:19|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78||
2025-12-08 15:03:21|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6||
2025-12-08 15:03:23|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76||
2025-12-08 15:03:24|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76||
2025-12-08 15:03:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84||
2025-12-08 15:03:28|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04||
2025-12-08 15:03:30|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2||
2025-12-08 15:03:31|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68||
2025-12-08 15:03:33|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11||
2025-12-08 15:03:35|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83||
2025-12-08 15:03:37|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57||
2025-12-08 15:03:39|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07||
2025-12-08 15:03:40|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||||
2025-12-08 15:03:42|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09||
2025-12-08 15:03:44|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85||
2025-12-08 15:03:45|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:03:46|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36||
2025-12-08 15:03:48|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82||
2025-12-08 15:03:50|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16|159.31||
2025-12-08 15:03:51|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||||||||
2025-12-08 15:03:53|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||||
2025-12-08 15:03:54|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2||
2025-12-08 15:03:56|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:03:56|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||||
2025-12-08 15:03:58|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11||
2025-12-08 15:04:00|russ2000_0118|CLDX|price_second_month|0||||||||||||||585|652.5|967.5|742.5|675|427.5|607.5|540|472.5|405|405|641.25|708.75|967.5|810|675|562.5|585|877.5|1057.5|1125|1867.5|1732.5|1327.5|1215|1350|990|1170|1237.5|1350|967.5|697.5|630|472.5|540|742.5|877.5|607.5|528.84|697.5|416.34|337.5|340.38|270|388.08|427.5|360|551.34|326.34|225|270|225|450|438.84|1991.34|900|1743.84|1428.84|956.34|860.4|635.4|691.2|241.2|196.2|201.6|266.4|196.2|417.6|423|473.4|469.8|437.4|327.6|333|302.4|255.6|235.8|322.2|354.6|300.6|264.6|266.04|257.4|178.2|94.5|86.382|124.2|210.15|207.45|97.35|102.9|135.3|86.1|67.8|77.1|100.65|64.95|62.25|59.1|54.75|46.8|39.9|56.85|62.55|84.6|89.1|142.8|191.775|325.8|416.4|438.3|219.15|238.65|304.2|383.1|433.05|222.6|270.15|102|68.7|49.8|57.15|53.1|42.45|36.9|45|33.75|8.703|7.53|4.479|5.32|3.04|2.12|2.4|2.63|2.67|11.94||||||||||||||||||20.57|19.78|22.08|27.02||
2025-12-08 15:04:02|russ2000_0119|IDTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:04:03|russ2000_0120|CBRL|price_second_month|1|2.2029|2.19|1.8713|1.691|1.7743|1.4831|1.2337|1.2296|1.2296|0.9892|1.2481|1.6457|1.6919|1.3406|1.5995|2.2385|2.3032|2.701|2.109|2.5068|2.5068|3.2005|3.3577|4.5163|5.2567|5.0345|5.6268|6.0711|7.9259|5.5556|8.2593|13.4444|14|14.7778|20.4444|22.8334|20.6667|24.8334|28.5833|30.25|28.75|29|27.5|26.75|23.875|23|18.5|22.375|20.625|20.125|17.25|23.25|24.25|22.625|25.375|26.125|26.5|32.375|33.375|40|31.75|22.75|23.3125|18|17.3125|15.5|9.7031|10.0625|14.6875|14.375|18.1875|18.1875|16.95|22.25|29.44|28.47|30.43|22.82|30.13|27.45|38.84|35.56|38.28|39.64|30.85|36.08|41.85|41.3|38.86|33.66|35.15|43.91|33.92|40.43|44.76|46.3|42.48|40.8|32.39|35.77|24.51|26.3|20.59|28.64|27.9|34.4|37.99|46.38|46.56|50.76|54.77|49.14|49.31|40.03|50.41|55.8|62.8|67.11|64.26|80.85|94.66|103.184|110.07|97.24|99.57|103.19|140.76|152.14|149.16|147.28|126.83|152.67|171.47|132.22|166.98|159.25|167.25|151.62|158.89|159.2|156.21|147.13|159.86|161.61|170.73|162.65|153.74|83.22|110.91|114.66||||||||||||||||||38.82|61.08|44.06|26.7||
2025-12-08 15:04:05|russ2000_0121|SWX|price_second_month|0|10.625|10.25|12.625|12.25|10.75|11.125|12.5|14.625|16.875|17.75|17.5|18|18.25|20.25|19.625|21.5|22.125|24.5|20|22|20|21.25|18.75|17.875|18|19|17.5|16.75|17.75|15|13.75|15.125|11.5|9.625|11.375|11.875|13.75|14.375|14.25|15.625|18|16.875|16.5|17.75|18|17.875|15.25|15.25|14.25|16.5|18|16|17.25|17.875|19.5|18.5|17.125|19.813|18.625|20.25|21.875|18.1875|23.75|28.75|28.25|27.875|23.4375|18.5|19.1875|18.875|19.5|20.9|23.13|22.52|20.6|23.27|24.31|21.15|22.2|20.25|21.25|22.59|22.55|23.47|22.6|23.6|25.4|25.08|24.98|27.42|26.68|28.52|29.11|33.7|37.54|37.12|38.16|29.01|28.92|25.59|31.18|30.35|25.9|19.49|20.78|24.35|26.21|28.58|29.62|31.45|35.03|38.87|39.06|37.02|40.43|42.65|41.98|42.75|41.94|45.3|47.35|46.78|53.06|54.02|52.36|52.21|57.89|57.26|54.46|55.09|56.08|61|69.43|69.82|74.13|85.53|79.57|79.52|85.94|65.88|75.7|77.32|78.77|81.94|85.14|91.23|75.76|64.68|75.95|62.87||||||||||||||||||75.05|71.83|79.88|83.05||
2025-12-08 15:04:07|russ2000_0123|PRI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|22.24|25.6|21.47|20.82|22.18|25|24.16|29.12|28.65|31.5|35.65|37.3|43.19|44.88|45.33|50.46|52.43|52.74|44.78|41.01|50.71|41.88|56.11|57.59|71|80.75|72.05|76.5|105.3|97.5|99.75|122.05|118.88|122.91|117.67|114.95|132.33|121.42|114.87|127.96||||||||||||||||||290|270.6|269.34|257.32||
2025-12-08 15:04:08|russ2000_0125|HMHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|18.72|19.12|19.44|20.1|25.71|22.25|19.9|17.74|17.2|15.94|11.1|11.05|12.25|10|9.55|6.8|6.95|6.35|9.95|9.03|6|5.79|5.96|5.83|1.935|2.19|||||||||||||||||||||||
2025-12-08 15:04:09|russ2000_0127|VSAT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|5.563|8.938|8.563|8.157|8.5|7.25|5.0938|4.875|5.125|7.5|12.4375|36.625|22.3125|22.875|12.125|14.75|17.42|15.9|13.5|12.5|9.47|6.3|11.9|10.52|11.23|15.58|20.8|24.93|21.7|20.27|20.87|19.92|20.29|23.09|27.59|27.88|25.32|26.89|26.79|35.3|32.04|31.24|31.77|21.45|20.3|26.11|20.51|19.91|23.36|24.76|31.15|29.69|31.48|34.62|41.94|40.81|42.51|35.5|42.54|46.13|42.26|38.52|35.95|46.87|70.86|67.49|60.67|63.54|54.95|55.38|66.85|63.47|61.75|62.94|61.02|69.81|72.68|74.94|72.29|68.84|62.64|63.11|73.6|69.79|62.81|63.08|67.72|74.38|94.25|79.33|73.36|57.5|47.73|41.16||||||||||||||||||8.74|8.73|32.33|34.33||
2025-12-08 15:04:12|russ2000_0128|NJR|price_second_month|0|1.8889|1.8611|3|2.4583|2.6945|2.7778|2.875|2.8334|3.1945|3.0417|2.875|3.2639|3.2083|3.7222|3.3333|4.2083|4.5556|5.0556|4.0833|4.3333|4.1667|4|4.25|4.1111|4.3611|4.4444|4.6389|4.25|4.2222|3.8056|4.0833|4.1111|4.3333|4.1944|4.5278|4.1944|4.5278|5.0556|5.0556|5.9167|5.75|6.2778|5.75|5.7222|5.3333|4.9722|5.0833|5.1389|5.0556|5.3333|6.1944|6.4722|6.1111|6.3611|6.5833|6.3889|6.9167|7.125|7.7361|8.1111|7.9861|7.4861|8.6528|7.7639|8.3889|8.6111|8.9444|8.25|8.6111|8.8889|8.9444|8.5022|9.92|10|10.4333|10.1311|10.1667|10.4167|10.4833|10.69|11.79|12.0333|12.8|12.9667|13.09|13.6167|14.5|14.8|15.0333|15.66|14.17|15|14.9733|16.5533|17.25|16.4633|18.26|16.3267|16.8167|15.3367|16.655|18.09|20.08|17.535|16.635|18.375|17.615|18.21|17.725|18.605|21.555|20.915|23.04|23.555|23.655|23.345|20.99|22.405|20.29|22.28|22.69|21.54|22.845|22.505|27.505|26.115|28.95|31.29|30.07|28.27|30.05|34.62|35.15|33.64|34.45|39.4|41.9|43.65|44.6|38.1|44.4|45.6|48.53|48.4|47.45|45.74|42.54|35.31|35.12|30.14||||||||||||||||||48.38|45.89|47.29|48.08||
2025-12-08 15:04:14|russ2000_0131|UBSI|price_second_month|0||||||||||||||||||8.75|7.625|8.75|7.125|7.0625|7.5|6.6875|6.25|6.625|6.75|6.5|6.5625|5.5|4.8125|5.9375|6.375|7.375|7|7.75|8.25|10|10.125|10.625|10.75|12.625|13.5|13.375|12.75|12.375|11.5|12.25|13.375|14.875|15.125|14.625|13.375|14.75|15.875|17|18.75|23|23.563|25.407|25.125|24.875|28.5625|24.125|26.6875|25.6875|24.75|18.3125|19|19.875|19.4375|22.75|23.92|27.9|27.14|28.67|29.78|30.412|29.24|27.73|30.45|30.85|31|30.87|31.2|33.16|38.27|34.08|33.45|35.4|37.79|37.47|35.27|37.27|38.58|35.57|33.75|31.3|31.08|26.27|28.39|25.75|33.25|15.4|21.04|19.63|17.1|24.62|26.92|23.01|26.21|28.64|24.25|22.47|26.72|29.28|25.62|24.33|24.7|26|26.01|27.77|32.45|29.43|30.3|32.95|34.9|37.45|37.86|37.42|42.12|35.04|39.81|39.4|46.15|44.75|38.25|33.55|37.55|35.5|36.45|39.4|36.17|38.39|35.78|36.88|37.87|28.88|29.08|26.14||||||||||||||||||36.14|36.14|38.34|37.24||
2025-12-08 15:04:16|russ2000_0132|NHI|price_second_month|0||||||||||||||||||||||||||||||||||||23.375|23.5|22.25|23.25|23.75|26.875|27.5|29|27.75|27.625|27.5|27|25|25.875|28.875|30.875|32.625|33.75|33.5|35.75|39.625|37.75|39|39.75|41|35.313|26.5|26.5|25.5|23.4375|17.75|15.75|13.3125|10.3125|7.375|6.3125|9.1|9.05|13.55|12.92|13.4|15.6|14.62|16.94|15.75|16.95|20.34|23.36|27.9|26.1125|28.84|28.95|25.98|26.67|28.97|27.65|26.62|26.76|27.34|33.5|30.4|35.48|30.24|28.42|30.13|31|32.7|22.55|23.85|26.43|33.1|32.99|34.81|41.18|41.92|44|47.52|47.12|45.7|42.31|47.13|48.27|52.24|55.5|64.8|62.27|54.9|58.87|61.7|62.72|64.51|66.28|71.18|66.14|55.1|60.39|62.91|69.83|80.28|70.76|75.72|75.52|80.18|78|64.87|73.82|79.25|77.98|78.03|78.55|82.96|80.99|81.73|55.49|62.25||||||||||||||||||71.67|72.51|78.29|79.48||
2025-12-08 15:04:18|russ2000_0134|RHP|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.2505|21.19|27.7505|25.2504|26.7498|26.125|24.5|21.375|20.25|22.25|23.313|30.563|34|33.6875|26.6875|29.3125|24.9375|31.0625|30.5|30.1875|27.4375|22.625|26.125|22.5625|24.1|27.7|28.13|23.41|23.31|25.88|22.45|19.9|17.67|22.5|20.15|30.09|29.15|28.75|29.04|35.24|42.8|42.03|42.6|43.26|44.65|43.82|43.72|48.9|53.79|56.33|51.35|42.06|30.09|28.41|34.65|9.19|6.56|14.2|20.32|17.6|22.51|26.59|26.16|34.33|36.03|32.25|25.14|21.22|29.76|37.95|40.54|33.22|44.75|38.26|33.04|41.87|42.19|46.13|49.75|52.08|60.1|55.11|51.23|54.34|47.87|49.06|53.96|58.9|64.47|64.41|59.42|69.48|68.96|83.88|88.73|74.11|80.99|79.95|79.66|89.23|69.51|34.18|38.16||||||||||||||||||98.89|97.11|98.79|95.43||
2025-12-08 15:04:20|russ2000_0136|MDSO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:04:21|russ2000_0137|HNI|price_second_month|0|3.0313|2.6875|2.6875|2.625|2.5625|2.4063|2.0313|2.25|2.625|3.125|3.5|4.1875|4.6719|4.9063|4.6875|5.2813|4.5313|5.25|4.25|4.6875|4.75|4.9375|4.125|4.5938|7.625|6.8125|8.5|9.375|10.75|8.75|7.375|9.125|8.625|8.25|9|9.75|9.625|9.75|11.5|13.75|14.5|12.5|14|14.875|14.3438|12.875|14|15|13.625|14.75|14|10.875|14|17.625|15.5|19.125|24.25|29.25|26.938|32.875|32|21.5|23.75|23.75|24.375|23.5625|21.625|18.4375|24.9375|26.9375|24.3125|24.85|25.27|24.23|25.6|27.11|28.38|27.47|27.98|26.81|29.34|36.72|42.49|37.77|39.87|39.2|42.39|43.62|51.59|57.65|50.4|58.29|52.2|39.9|46.84|50.04|44.06|40.84|36.53|29.56|25.08|23.14|13.35|9.81|17.35|21.48|25.27|23.77|30.66|23.37|26.64|31.73|24.91|20.62|26.2|25.28|23.11|27.72|29.78|31.56|36.77|33.48|39.64|35.55|37.43|37.91|46.94|51|48.49|46.74|44.26|33.81|46.07|55.84|52.77|45.82|43.02|36.65|35|36.98|37.11|44.1|38.55|38.63|33.16|31.19|39.29|32.83|25.47|31.85||||||||||||||||||46.59|46.53|44.94|41.52||
2025-12-08 15:04:23|russ2000_0139|BID|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:04:24|russ2000_0140|HR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||22.375|22|21|21.125|21.125|18.5|20.5|19.625|20|20.875|21.5|22.75|23.125|25.5|27.625|26|28.438|29.25|28.625|28.313|22.875|23|19.375|21.625|20.3125|16.5625|16.25|16.625|19.75|17.9375|22.21|24.92|26.16|27|28.5|30.1|32.14|30.71|28.07|29.05|31.66|34.9|39.85|36.55|37.75|40.7|36.8|39.09|38.7|35.02|37.31|32.66|36.16|40.57|38.74|32.77|24.97|25.43|23.79|26.55|28.67|19.18|14.49|16.47|21.65|22.09|20.89|22.93|23.41|20.64|23.3|22.02|17.49|17.62|20.67|21.88|24.26|23.85|26.6|26.61|22.49|22.13|23.97|24.93|24.96|26.41|28.54|23.82|22.9|27.19|29.01|31.79|35.06|29.38|31.96|33.26|33.28|32.77|26.55|27.24|30.96|31|31.65|32.24|33.23|33.19|34.3|30.7|28.85||||||||||||||||||17.13|14.5|17.38|18.23||
2025-12-08 15:04:25|russ2000_0141|POST|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.39|29.85|34.44|38.29|44.73|43.58|49.13|56.79|49.6|36.32|38.54|49.58|44|61.83|66.11|68.44|76.01|84.88|77.89|81.87|79.96|83.4|79.54|75.78|78.54|96.99|96.75|101.2|106.7|96.6|104.85|101.81|86.25|86.79||||||||||||||||||113.51|110.59|113.15|104.03||
2025-12-08 15:04:27|russ2000_0142|OLN|price_second_month|0|9.3254|9.6429|9.7222|8.2143|8.5317|9.881|9.5635|10.9524|10.3175|9.5238|11.627|12.4603|14.4444|14.2063|14.1667|15.3968|16.0317|17.5|11.6667|15.3968|15.4365|15.0397|14.8413|15.873|17.5397|21.2698|18.0159|18.5317|17.5|11.4286|10.5952|15|15.6746|16.9444|13.0952|16.1508|15.4762|12.6984|12.3413|13.9286|14.246|13.0952|14.2857|15.5952|15.5556|18.254|16.1507|16.1507|17.1425|20.5156|24.127|26.2702|29.3656|25.1583|25.317|25.3968|26.0317|28.254|31.429|29.088|27.46|17.8571|19.4048|12.6875|13.25|14.1875|17.9375|15.5|15.625|16.5|17.3125|20.75|18.81|16.56|16.52|16.89|19.68|19|15.09|16.5|17.66|18.21|18.21|18.16|16.45|16.89|22.69|24.95|18.77|18.68|19.25|21.01|17.71|15.03|16.73|17.28|20.24|21.44|20.94|19.22|22.5|26.91|16.38|10.44|13.36|16.74|16.77|17.51|19.17|17.91|18.27|18.61|24.02|19.94|19|21.03|19.17|21.43|20.73|23.16|24.93|23.1|24.83|26.19|27.25|27.29|25.16|28.04|29.24|19.96|21.77|15.16|23.01|21.64|26|31.08|29.34|32.23|35.64|32.5|32.33|30.73|21.53|25.86|19.61|16.98|17.52|16.19|12.03|11.25||||||||||||||||||25.39|19.41|23.66|21.1||
2025-12-08 15:04:29|russ2000_0144|TXRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|15.33|17.335|15.21|15.94|13.71|11.945|13.82|14.25|13.81|13.2|11.98|9.96|10.97|9.36|4.46|8.2|11.63|10.34|10.5|13.15|14.22|13.25|16.76|17.87|16.23|14.12|12.99|16.87|17.83|17.2|16.6|19.35|23.86|25|27.47|26.26|24.73|26.63|31.3|37.64|35.29|35.99|35.16|37.19|44.24|44.29|46.91|42.3|47.89|46.85|48.82|55.26|60.19|67.86|64.48|65.58|53.27|51.46|57.85|56.22|51.04|61.25||||||||||||||||||184.09|195.21|172.55|175.25||
2025-12-08 15:04:31|russ2000_0145|INFN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.8909|3397.5415|5253.9302|1751.3099|980.7336|385.2882|4.25|10.8|210.1572|87.5655|87.5655|105.0786|14.0105|6|0.8|0.21||||||||2.74|1.01|0.35|1.11|0.81|0.62|||18.18|20.69|11.68|13.31|11.51|8.49|6.84|8.52|7.01|8.14|7.69|7.03|8.44|8.4|8.07|6.85|7.69|6.42|8.03|6.3|5.885|4.55|6.59|9.91|9.455|8.6|8.41|9.16|10.43|13.72|17.05|19.68|21.82|22.03|14.71|12.97|8.65|8.54|10.85|9.83|8.63|7.32|9.95|10.08|9.06|4.5|4.99|3.15|5.33|6.41|6.8|4.63|8.1|||||||||||||||||||||||
2025-12-08 15:04:32|russ2000_0146|ACIW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0833|4.5417|5.875|9.375|10.1667|12.0833|8.6667|14|11.5417|12.927|14.5|13.5|11.0417|12.6667|13.1043|10.625|9.8127|11.646|15.0417|4.0417|6.125|4.625|3.125|3.8333|3.7367|4.14|3.3167|3.6833|2.8667|2.4|1.9033|3.0133|4.7537|6.5667|5.9967|6.29|5.68|6.84|7.7933|7.5933|8.9267|9.7|11.12|13.02|11.0567|11.2767|11.7667|11.35|8.66|7.61|5.8867|5.8033|6.04|5.2333|5.9533|4.97|4.52|5.4933|6.08|6.37|6.33|8.47|10.4367|10.79|9.97|10.0267|12.5933|12.73|14.46|14.37|15.27|15.5033|16.2233|21.51|20.01|18.1033|19.47|19.45|19.85|23.81|21.33|23.52|18.66|20.66|19.1|18.61|19.57|22.86|22.76|22.88|23.65|24.15|28.41|28.88|31.87|31.46|29.78|37.5|27.87|27.58|29.38||||||||||||||||||57.35|46.26|49.35|46.86||
2025-12-08 15:04:34|russ2000_0147|NWE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|28.98|30.39|31.34|32.67|34.51|34.85|35.6|36.25|32.69|26.51|27.28|27.7|26.05|25.19|19.24|23.2|21.75|24.02|25.58|24.94|26.13|28.12|28.63|29.57|32.19|34|32.94|34.86|34.99|36.34|33.84|38.76|41.34|40.56|44.7|45.66|46.32|48.05|51.98|54.19|52.53|51.64|54.07|57.78|56.96|57.45|56.9|58.5|60.92|59.83|62|51.08|54.23|60.23|63.25|65.54|72.82|72.44|71.15|80.22|60.12|54.05||||||||||||||||||55.93|55.33|57.51|69.09||
2025-12-08 15:04:36|russ2000_0149|FCNCA|price_second_month|0||||||||||||||||32.5|35.5|33|29.75|31|31.5|34|31.5|29|28.25|28.25|28|25.25|24.375|20.75|20.25|22|21|27|27.5|31|34|39.875|46|58.5|50.5|49|48|44.5|42|44.5|43.5|45|48|52.5|53.5|59.5|63.5|65.5|80|77.25|83|89.5|109|116|106|83.5|85.5|79.875|82.5|78.375|72.25|64|60|65.8125|73.0625|94.125|93.5|102.21|92.62|100|111.25|108.24|100.11|93.31|101.6|107.21|109.52|124.97|116|117.01|135|147.79|130.53|165|187.47|187.16|188.81|195.8|199.55|209.52|193.74|177.25|156.69|142.19|159.44|148.42|140.55|107.01|132.49|138.42|157.45|182.99|200|167.97|173.89|202|195.59|159|171.66|176.15|168.5|165.14|165|179.55|197.27|202.24|224.65|224.39|219.78|229.79|253.6|252.25|241.1|237.18|264.92|234.13|259.06|284.91|356.37|356.29|331.4|340.51|426.49|407.1|439.29|475.01|429.47|436.58|420.1|444.6|519.8|453.31|385|393.15||||||||||||||||||2048.06|1848.88|1983.91|1877.89||
2025-12-08 15:04:38|russ2000_0150|MTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||12.25|13.8125|14.5|13|14.125|13.125|15|13.75|14.6875|16.5|18.125|18.6875|18.0625|18.1875|19.0625|19.5625|18.9375|19.75|19.875|21.875|23.875|26.469|18.1563|21.9375|21.4688|26.625|24.75|19.75|20.2813|23.125|25.9375|16.875|18.905|20.2|21.85|22.35|25.47|26.275|19.875|21.575|19.035|25.1|25.275|26.725|27.215|28.75|28.085|33.175|31.325|33.65|30.475|28.31|26.765|29.17|25.995|28.42|30.945|31.805|32.955|33.45|30.14|34.805|32.84|23.475|14.96|19.56|22.42|26.42|24.415|26.725|26.8|30.42|32.44|34|29.005|29|32.285|31.635|33.905|37|40.24|42.6|44.4|59.4|53.5|62|62.62|74.23|73.23|67.31|53.79|61.54|50.82|57.6|70.57|81|77.25|71.95|64|72.45|68.7|73|67.15|56.28|59.2|51.98|48.2|54|44.87|49.31|50.75||||||||||||||||||68.74|56.78|65.45|58.65||
2025-12-08 15:04:40|russ2000_0151|CAKE|price_second_month|0|||||||||||||||||||||||||||||||||||||||4.0494|2.963|4.2798|3.8848|4.1318|4.3786|3.358|3.7531|3.21|3.457|4.913|5.654|4.445|4.913|5.235|4.642|4|4.198|3.951|5.457|6.074|6.3704|5.9815|4.8519|7.7037|6.0741|8.1852|8.963|9.1482|8.7593|11.7963|16.0278|19.25|17.5834|15.4533|20.2667|20.5933|22.74|25.4467|18.9933|23.7733|19.7267|22.62|24.2933|28.9067|31.4867|26.0133|27.5867|32.5934|34.03|35.31|31.66|36.71|36.16|29.27|24.89|27.7|27.29|28.22|24.93|23.29|20.91|20.03|15.37|7.28|8.14|17.06|18.37|18.83|23.65|25.5|22.36|31.87|29.04|31.77|27.45|28.36|29.64|32.44|33.21|34.19|34.65|39.92|41.77|48.75|47.52|45.87|44.95|48.43|47.52|51.57|54.27|47.13|49.9|49.87|51.41|59.17|61.05|58.98|41.43|49.04|46.49|51.81|53.17|47.19|47.3|43.25|37.99|43.61|35.63|21.48|29.53||||||||||||||||||54.03|55.17|61.46|47.66||
2025-12-08 15:04:42|russ2000_0152|CTB|price_second_month|0|2.4532|1.7344|2.0782|1.8438|1.75|1.8282|2.0938|2.4844|2.3907|1.9532|2.3125|2.5469|2.7657|2.7344|3.2969|4.0938|4.2344|4.7188|3.5157|4.1719|4.7188|4.9375|5.75|6.3125|7.1875|8.7813|9.1563|8.9063|9.375|7.3125|8.75|10.8125|13.75|18.3125|19.5625|25|25.25|26.875|33|33.25|31.75|26.75|22.75|27|26.5|25.875|23.375|28|24.25|26|24.625|25.5|24.125|19.5|20.5|19.875|22.375|25.125|22.375|23.0625|23.6875|16|19.5625|19.75|23.75|19|15|10.8125|12.0625|12.0625|9.25|13.36|13.15|16.67|14.82|19.12|22.84|20.88|15.9|14.01|15.89|18|20.01|19.95|21.09|22.64|20.42|19.35|19.04|16.9|14.71|14.9|11.38|9.83|13.23|14.69|24.07|24.44|15.38|18.07|10.98|9.56|4.79|4.55|10.6|14.28|17.92|17.54|18.91|16.19|20.89|23.46|24.16|12.13|13.4|16.6|15.48|19.99|24.98|25.28|25.84|31.93|24.6|24.93|27.83|30.83|33.93|38.06|36.71|38.6|41.99|39.3|32.13|33.99|38.3|40.45|36|33.6|36.75|31.35|25.7|28.85|34.2|31.96|27.58|23.49|28.82|25.49|25.73|34.57|||||||||||||||||||||||
2025-12-08 15:04:44|russ2000_0153|EPAM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|17.88|20.57|21.06|23.36|30.25|35.2|41.9|41.42|40.96|49.51|57.41|67.48|67.94|77.51|64.93|76.51|67.39|67.51|73.63|83.56|79.58|102.19|113.12|124.36|144|130.25|158.61|166.95|188.9|212.3|216.96|223.93|319.3||||||||||||||||||206.14|174.49|176.36|187||
2025-12-08 15:04:45|russ2000_0154|PLT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||2.625|3.7292|4.9375|4.75|4.125|6|5.9167|5.7917|5.8958|6.4167|6.7917|7.2917|7.3333|11.2708|12.375|13.5833|15.25|16|21.9167|20.1667|20.4167|16.875|21|26.4792|28.4583|49.9375|39.125|26.45|21.68|19.9|24.44|20|22.67|18.36|17.96|14.41|21.53|25.27|30.64|39.92|39.6364|38.85|41.19|36.44|34.42|32.6|27.62|34.56|21.55|17.92|21|20.45|24.3|28.4|26.85|18.86|24.29|25.8|12.71|8.59|17.84|23.89|23.15|28.43|29.94|27.31|35.77|34.89|36.58|32.05|34.46|37.3|30.09|35.66|33.63|40.36|46.2|43.2|44.73|44.38|45.34|47.73|52.17|50.44|55.17|53.16|52.91|37.5|44.52|50.65|51.82|53.56|52.92|42.63|52.32|54.04|72.85|67.22|45.77|50.24|41.07|31.07|25.34|13.73|13.03|12.36|||||||||||||||||||||14.25||
2025-12-08 15:04:47|russ2000_0155|NRZ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.08|12.78|12.66|12.6|12.96|14.45|17.1|13.82|11.86|11.08|13.58|14.25|15.47|16.87|16.11|16.37|17.63|16.13|18.09|18.55|17.2|16.54|15.59|14.07|15.5|15.56|7.37|7.92|||||||||||||||||||||||
2025-12-08 15:04:48|russ2000_0156|BXS|price_second_month|0||||||||||||4.5625|5.8282|5.25|5.125|5.5|5.4376|6|5.25|5.875|6|6.125|5.5|5.5|5.75|5.25|5.1876|5.0625|5|4.5|4.9063|5.625|6|6.25|6.4688|7.5313|7.5|6.9376|8.375|9.125|9|9.5|8.125|7.75|7.4375|9|7.969|8.75|9.563|10|11.125|11.813|11.25|11|13.125|14.375|14.563|15.875|19.063|21.813|21.313|17.25|19.125|16.8125|17.0625|15.5|17.1875|16|15.375|14.625|12.1875|13.65|14.56|16.21|15.44|18.5|21.8|20.55|19.55|18.65|22.05|21.55|24.4|21.88|20.92|22.4|24.86|21.02|22.35|22.49|22.71|24.02|26.02|28.06|26.05|24.9|25.04|24.99|24.46|22.48|23.67|23.02|22.24|18.63|22.24|23|23.2|19.47|19.39|12.75|12.85|15.94|12.84|11.29|9.8|11.84|13.49|14.74|13.23|15.3|17.16|19.38|23.91|23.93|23.5|21.17|21.89|22.39|24.19|23.76|26.9|19.92|23.89|24.9|28.55|31|28.7|29.05|33.25|31.5|33.5|34.8|30.79|32.59|27.08|27.59|31.1|24.47|22.23|21.58|||||||||||||||||||||||
2025-12-08 15:04:50|russ2000_0157|ABG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|2|3.1875|2.625|4.25|11.9375|12.25|14.875|16.125|18.75|18.2|14.93|16.8||19.76|12.45|8.3|7.35|11.34|17.24|16.9|18.58|14.46|13.78|13.75|16.62|14.81|17.07|16.53|19.15|19.93|20.47|24.05|26.71|27.33|21.39|17.43|14.02|16.22|13.04|3.46|3.6|9.88|12.85|11.07|11.41|12.59|11.93|15.45|19.07|16.32|18.57|18.89|26.32|26.45|26.82|29.57|33.79|41|48.94|50.16|51.37|63.84|69.48|73.86|78.67|85.87|80.57|74.44|50.81|53.6|53.9|58.9|65.15|56.15|52.15|64.25|65.85|68.85|74.8|69.9|71.9|78.58|94.3|109.69|88.64|77.39|109.65||||||||||||||||||268.4|227.91|251.54|232.57||
2025-12-08 15:04:52|russ2000_0158|THOR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 15:04:52|russ2000_0160|PDCE|price_second_month|0|2.75|2.3125|1.75|1.5|1.1875|0.75|0.5625|1.0625|0.8438|0.6875|0.4375|0.4063|0.3125|0.4375|0.4688|0.625|0.8125|1.5|1|1.0625|0.9063|0.7188|0.5625|0.6875|0.875|0.8438|0.5625|0.6875|0.4375|0.5625|0.5625|0.75|0.8125|0.6875|0.8125|0.75|0.75|0.75|1.0625|1.25|1.875|1.625|1.9375|1.6875|1.9375|1.75|1.313|1|1.313|1.063|1.125|1.875|1.938|2.688|5.188|4.25|5.031|6.375|6.188|5.4375|5.5|3.4688|3.4688|2.9375|4.5625|4.375|4.2813|4|5.375|5.4375|5.25|6.0625|7.99|6.11|5.9485|6.2|6.41|5.09|5.08|5.779|9.18|10.73|14.14|28.6|24.57|31.03|41.12|43.84|26.13|38|33.75|43.01|36.44|42.7|42.23|52.37|50.97|40.03|50.67|69.76|69.1|60.79|19.2|12.1|18.11|13.69|17.97|23.51|20.6|26.9|35.62|46.93|36.35|23.81|33.55|32.54|24.84|27.83|35.88|46.64|51.19|57.38|58.91|62.13|64.19|60.09|29.51|51.68|59.64|56.18|56.49|50.11|58.05|66.4|74.45|67.59|49.66|39.33|45.95|52.53|60.49|52.69|33.94|37.07|30.52|31.85|22.73|19.03|12.18|15.14|||||||||||||||||||||||
2025-12-15 13:32:22|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-15 13:32:24|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-15 13:32:25|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:32:26|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-15 13:32:28|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-15 13:32:30|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-15 13:32:32|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-15 13:32:34|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-15 13:32:36|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-15 13:32:38|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-15 13:32:40|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-15 13:32:41|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-15 13:32:43|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-15 13:32:44|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:32:45|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-15 13:32:47|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-15 13:32:49|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-15 13:32:51|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-15 13:32:53|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-15 13:32:54|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|310.49||
2025-12-15 13:32:57|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-15 13:32:58|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-15 13:33:01|russ2000_0029|VRNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|18.201|16.76|18.75|22.18|20.67|25.25|26.74|30.61|41.14|39.12|35|37.65|36.69|36.39|32.44|31.99|34.36|30|30.75|26.1|17.85|17.75|21.95|22.1|6|5.75|8.5|13.05|16.6|22.75|24.7|23.58|32.6|33.14|32.95|28.24|26.77|28.46|30.15|28.44|25.5|34.18|33.8|33.2|36.35|47.17|45.09|49.76|58.99|60.875|64.71|54.21|48.9|34.71|33.01|34.09|37.55|37.65|41.1|38|43.6|38.8|42.35|48.7|45.13|51.7|57.46|54.52|48.18|58.9|45.13|45.95|||||||||||||||||||||||
2025-12-15 13:33:02|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-15 13:33:04|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-15 13:33:05|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-15 13:33:07|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|161.76||
2025-12-15 13:33:09|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:09|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-15 13:33:11|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-15 13:33:12|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-15 13:33:13|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-15 13:33:15|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:13|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|21.08||
2025-12-15 13:33:16|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-15 13:33:16|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-15 13:33:18|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-15 13:33:18|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-15 13:33:19|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-15 13:33:20|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-15 13:33:21|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-15 13:33:23|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:22|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-15 13:33:24|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-15 13:33:24|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-15 13:33:25|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-15 13:33:26|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-15 13:33:27|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-15 13:33:28|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-15 13:33:30|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|205.1||
2025-12-15 13:33:30|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-15 13:33:31|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|32.81||
2025-12-15 13:33:31|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-15 13:33:33|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-15 13:33:34|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:33|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-15 13:33:35|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-15 13:33:35|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-15 13:33:38|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:37|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-15 13:33:39|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-15 13:33:38|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-15 13:33:41|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-15 13:33:43|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-15 13:33:41|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|540.07||
2025-12-15 13:33:44|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|310.49||
2025-12-15 13:33:44|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-15 13:33:47|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-15 13:33:47|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-15 13:33:48|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-15 13:33:49|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|25.46||
2025-12-15 13:33:50|russ2000_0029|VRNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|18.201|16.76|18.75|22.18|20.67|25.25|26.74|30.61|41.14|39.12|35|37.65|36.69|36.39|32.44|31.99|34.36|30|30.75|26.1|17.85|17.75|21.95|22.1|6|5.75|8.5|13.05|16.6|22.75|24.7|23.58|32.6|33.14|32.95|28.24|26.77|28.46|30.15|28.44|25.5|34.18|33.8|33.2|36.35|47.17|45.09|49.76|58.99|60.875|64.71|54.21|48.9|34.71|33.01|34.09|37.55|37.65|41.1|38|43.6|38.8|42.35|48.7|45.13|51.7|57.46|54.52|48.18|58.9|45.13|45.95|||||||||||||||||||||||
2025-12-15 13:33:52|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-15 13:33:51|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-15 13:33:54|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-15 13:33:54|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-15 13:33:55|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-15 13:33:56|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-15 13:33:56|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|161.76||
2025-12-15 13:33:58|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:58|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:33:58|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-15 13:33:59|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-15 13:34:01|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-15 13:34:00|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-15 13:34:02|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-15 13:34:02|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|21.08||
2025-12-15 13:34:05|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-15 13:34:04|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-15 13:34:07|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-15 13:34:08|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-15 13:34:07|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-15 13:34:10|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-15 13:34:12|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:34:10|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-15 13:34:13|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-15 13:34:13|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-15 13:34:14|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-15 13:34:15|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-15 13:34:17|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-15 13:34:17|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-15 13:34:19|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|205.1||
2025-12-15 13:34:20|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||||
2025-12-15 13:34:21|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|32.81||
2025-12-15 13:34:21|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78||
2025-12-15 13:34:23|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-15 13:34:25|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6||
2025-12-15 13:34:25|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-15 13:34:28|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:34:27|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76||
2025-12-15 13:34:29|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76||
2025-12-15 13:34:29|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-15 13:34:32|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84||
2025-12-15 13:34:32|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|540.07||
2025-12-15 13:34:34|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04||
2025-12-15 13:34:35|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-15 13:34:36|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2||
2025-12-15 13:34:37|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-15 13:34:38|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68||
2025-12-15 13:34:41|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11||
2025-12-15 13:34:39|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|25.46||
2025-12-15 13:34:43|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83||
2025-12-15 13:34:46|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57||
2025-12-15 13:34:46|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-15 13:34:47|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07||
2025-12-15 13:34:49|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-15 13:34:50|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||||
2025-12-15 13:34:51|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-15 13:34:52|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:34:52|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09||
2025-12-15 13:34:53|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-15 13:34:54|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85||
2025-12-15 13:34:54|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-15 13:34:56|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:34:57|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-15 13:34:57|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36||
2025-12-15 13:34:59|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-15 13:35:00|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82||
2025-12-15 13:35:02|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16|162.01||
2025-12-15 13:35:02|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-15 13:35:04|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||||||||
2025-12-15 13:35:06|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||||
2025-12-15 13:35:05|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-15 13:35:08|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2||
2025-12-15 13:35:08|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-15 13:35:10|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:35:10|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-15 13:35:11|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||||
2025-12-15 13:35:12|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-15 13:35:13|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11||
2025-12-15 13:35:15|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||||
2025-12-15 13:35:16|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78||
2025-12-15 13:35:19|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6||
2025-12-15 13:35:22|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76||
2025-12-15 13:35:24|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76||
2025-12-15 13:35:26|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84||
2025-12-15 13:35:29|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04||
2025-12-15 13:35:31|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2||
2025-12-15 13:35:33|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68||
2025-12-15 13:35:36|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11||
2025-12-15 13:35:38|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83||
2025-12-15 13:35:41|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57||
2025-12-15 13:35:43|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07||
2025-12-15 13:35:45|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||||
2025-12-15 13:35:47|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09||
2025-12-15 13:35:49|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85||
2025-12-15 13:35:51|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:35:52|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36||
2025-12-15 13:35:55|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82||
2025-12-15 13:35:57|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16|162.01||
2025-12-15 13:35:59|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||||||||
2025-12-15 13:36:01|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||||
2025-12-15 13:36:02|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2||
2025-12-15 13:36:04|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 13:36:05|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||||
2025-12-15 13:36:08|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11||
2025-12-16 10:59:07|russ2000_0000|QRVO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.46|49.81|55.75|42.67|50.53|57.94|54.9|66.19|78.65|73.12|76.69|80.71|80.93|79.4|65.81|67.8|60.73|70.21|104.11|96.6|103.21|131.97||||||||||||||||||72.69|76.02|90.7|85.89||
2025-12-16 10:59:09|russ2000_0002|PBYI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|20.6|24.5|39.31|50.02|49.25|128.98|78.99|269.82|227.02|213.01|198.52|81.02|73.09|43.82|37.79|59.27|44.95|36.7|76.9|92.05|102.1|65.35|52.25|43.95|23.24|26.68|15.14|10.54|9.35|11.31|11.62|10.45||||||||||||||||||3.58|3.28|5.04|5.05||
2025-12-16 10:59:10|russ2000_0003|ULTI|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 10:59:11|russ2000_0004|DXCM|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|15.2|17.27|19.75|13.35|10.58|9|7.02|9.13|8.29|7.9|7.98|5.85|1.39|4.05|5.01|7.23|7.28|9.73|10.09|12.23|11.81|14.66|14.6|12.08|6.91|11.09|10.57|12.56|12.61|14.98|20.36|26.75|32.22|46.24|32.35|44.28|50.85|60.74|68.68|94.14|86.27|59.26|64.97|92.13|70.23|78.16|67.58|74.14|55.35|56.14|87|144.4|124.28|148.49|118.97|171.61|221.85|276|381.79|432.88||||||||||||||||||88.37|85.8|75.34|63.47||
2025-12-16 10:59:12|russ2000_0005|BC|price_second_month|0|4.6875|4.875|6.625|6.2188|6.375|8.8438|7.8438|9.875|8.9375|8.6875|10.5|13.3125|18.0625|16.1875|15.9375|20.625|22.9375|29.5|12.125|19.875|22.5|19.125|17.25|18.5|20|17.25|14.375|13.375|13.875|9.25|7.875|13.5|14.75|13.875|11.625|14.75|16|13|15.375|15.75|14.625|14.875|16.875|21.25|24.75|23|17.25|19.875|18.375|20.125|21.375|22.875|22.375|21.125|25.5|28.625|30.5|30.5|33.4375|31.75|31.4375|14.9375|22|21.3125|24|25.5625|21.8125|17.6875|19.25|18.75|17.1875|21.29|22.6|21.79|19.7|26.99|26.6|24.45|21.02|18.9|21.95|26.98|30.05|39.36|40.5|39.31|48.82|46.64|43.04|44|39.29|39.23|35.93|28.7|32.37|32.65|34.43|25.15|20.39|16.29|13.7|13.79|2.71|3.09|4.62|9.29|10.04|11.54|17.47|12.71|15.95|23.03|21.68|15.89|18.62|23.91|21.9|23.69|25.77|36.44|33.57|36.36|45.7|44.79|43.1|43|49.68|54.24|51.04|49.71|52.63|42.54|47.87|45.99|50.12|59.89|55.26|52.48|55.35|57.2|63.6|66.42|53.04|52.74|41.48|46.6|58.77|53.2|55.01|61.89||||||||||||||||||60.85|50.62|63.59|66.11||
2025-12-16 10:59:15|russ2000_0006|ODP|price_second_month|0||||||||||||||||||||||14.4372|17.5379|19.8972|36.1109|35.9261|24.4454|19.2593|26.8517|20.9257|24.4454|34.2586|48.8889|50.3704|59.8153|80.3705|68.1482|80.3705|101.8514|88.1488|110.0001|139.4445|141.6663|164.4445|166.1108|158.334|158.33|155.83|160|207.5|163.33|139.17|170|106.6667|130.83|131.67|115|122.92|157.5|183.75|196.67|170|217.0833|240|208.75|104.375|111.25|121.875|70.625|73.125|66.25|92|91.4|139|161.5|190.1|182.8|129.2|177.1|117.4|134|182.4|158.5|174.3|163.4|160.1|164|192.5|197.2|300|296.8|356.8|415.7|368.4|378.6|333.6|364|244.5|171.4|113.7|127|70.4|19.7|10.5|46.6|52.2|61.4|72.2|58|34.1|43.5|53.1|42.1|26|22.5|33|21.5|15.3|33.6|40.3|44.1|41.9|54.4|49.3|51.2|51.2|66.3|93.7|92.7|79.3|65.9|50.8|35.8|36.8|48.7|41.7|51.1|42.9|32.7|26.3|23.6|33.5|32.3|34.7|19.6|13|22.3|23.5|24.7|23.38||||||||||||||||||15.56|16.45|20.26|27.97||
2025-12-16 10:59:17|russ2000_0007|JBLU|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.407|9.781|11.715|15.413|21.791|22.72|15.8667|18.98|15.9|15.46|12.78|14.4333|12.58|12.4333|11.4|10.35|10.26|14.74|12.31|10.9|9.59|7.1|5.45|4.2|5.93|4.96|5.6|4.3|5.24|5.4|5.35|5.88|5.53|6.8|5.78|6.07|4.12|4.06|5.3|4.72|5.27|5.08|6.02|6.17|6.27|9|8.69|9.55|12.47|14.63|17.49|21.83|21.22|24.945|22.53|17.93|15.96|20.7|20.1|22.49|20.3|20.12|20.02|19.2|19.3|18.7|17.56|17.12|18.01|19.26|20.83|10.17|10.82||||||||||||||||||6.52|5.05|5.35|4.57||
2025-12-16 10:59:18|russ2000_0008|GPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.9167|10.3472|10.6944|10|9.1667|10.3472|9.1667|10|10.833|11.597|16.25|9.167|9.4444|11.389|9.306|10.139|10.625|11.806|14.549|14.896|13.264|12.604|8.785|7.083|6.91|6.91|6.875|5.139|3.188|3.375|2|1.4375|1.75|2.99|7.05|5.79|4.3|7.2|8.05|6.95|5.14|5.7|4|3.54|4.55|6.46|6.45|8.16|6.07|3.75|3.29|2.72|2.6|3.88|3.88|4.24|4.8|4.94|4.76|4.1|3.08|2.99|2.85|1.65|0.8|1.88|2.13|2.7|3.48|3.16|3.05|3.72|5.2|5.48|4.21|4.43|5.28|4.95|5.59|6.49|7.42|7.69|8.31|8.98|10.24|10.99|12.79|12.45|15.09|14.24|14.1|13.67|12.33|13.4|14.34|12.57|13.35|13.51|13.05|15.31|15.31|14.48|14.22|11.99|12.18|13|13.81|16.27|13.52|14.47|13.98||||||||||||||||||26.68|22.22|22.27|16.18||
2025-12-16 10:59:20|russ2000_0009|MMS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7345|6.5625|6.125|6.4375|5.8438|7.75|8.8594|7.6406|8.6563|7.0625|8.5469|5.5156|5.5156|6.75|8.78|9.3275|10.725|10.1175|8.1675|7.625|6.0875|6.9775|5.305|6.2975|8.6625|9.4725|9.0625|9.0671|7.2725|7.76|7.86|8.38|9.175|9.175|9.1275|7.78|6.58|7.3825|7.535|10.4125|10.58|9.555|9.08|9.425|9.265|7.6|9.1225|10.45|10.07|11.7925|14.0325|14.95|13.4275|15.085|17.985|20.045|18.62|19.445|20.945|23.205|26.975|30.13|36.205|36.6|37.44|44.77|48.78|42.54|41.05|51.6|59.23|64.94|60.55|54.38|47.79|56.8|59.1|57.34|59.67|63.24|59.82|67.14|66.98|62.26|66.05|67.43|73.78|71.62|76.94|74.02|63.02|71.42|78.26||||||||||||||||||65.2|72.51|87.92|86.09||
2025-12-16 10:59:22|russ2000_0010|CGNX|price_second_month|0|||||||||||||||||||||||||||0.5234|0.5313|0.9258|0.875|0.8203|1.1484|1.4375|2.0234|1.2891|1.75|0.8203|0.6563|1.0781|1.1875|1.6563|1.9844|1.6563|2.7813|2.4063|2.375|2.8125|3.2813|4.1563|6.2345|7.5938|5.625|4.4375|3.5|4.9375|4.5313|6.5157|9.5625|6.6563|6.0156|4.75|3.5|4.1406|6.25|6.7188|7.5469|8.125|10.9688|13.5156|10|4.3906|5.1406|7.4825|6.92|5.6|5.7775|5.72|3.9375|5.6125|5.675|5.72|7.665|6.8675|8.315|8.255|6.6925|6.45|6.925|6.49|7.4375|7.735|6.8775|6.2775|6.3825|6.1125|5.4825|5.8825|4.6125|5.0675|4.8325|6.965|5.0575|3.4075|2.75|3.2725|4.005|4.115|4.725|4.7725|4.875|7.0025|6.9775|8.8225|8|8.9175|10.66|8.7475|9.0225|8.955|10.2975|11.2325|14.245|16.475|18.83|18|20.99|20.355|22.345|25.235|17.78|18.55|18.505|21.535|24.88|29.855|38.405|45.755|54.485|69.285|53.71|45.71|53.8|44.02|53.4|40.6|45.08|50.18|44.54|56.74|69.19||||||||||||||||||32.8|29.97|43.94|38.1||
2025-12-16 10:59:24|russ2000_0012|SSNC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.87|9.57|9.8|9.58|8.245|7.63|10.335|11.675|11.24|11.545|12.545|15.835|17.875|21.665|19.365|21.385|22.555|25.275|30.34|29.65|32.56|35.71|29.335|30.795|32.6|30.32|35.02|37.33|38.25|40.99|49.52|49.81|58.78|48.15|59.88|56.99|45.32|60.49|59.58|57.68|63.75||||||||||||||||||89.05|80.81|88.66|85.94||
2025-12-16 10:59:25|russ2000_0013|WEX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|22|21.93|23.8|28|26.25|29.99|28.48|33.61|35.96|39.48|28.94|30.81|30.75|8.59|14.64|25.73|28.58|29.79|29.84|30.89|32.11|42.92|52.31|51|41.89|48.36|63.35|56.2|64.58|69.32|75.02|73.32|82.12|98.44|97.35|94.94|113.23|115.92|106.99|115.74|94.53|92.43|62.04|91.26|99.53|107.49|111.23|102.53|107.68|122.36|149.55|178.82|187.96|151.39|174.19|197.57|204.55|197|235.13|148.49|154.05||||||||||||||||||157.1|132.93|171.35|148.36||
2025-12-16 10:59:27|russ2000_0014|ISBC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7059|5.3647|5.5686|5.8784|5.9216|5.4863|5.5412|5.5922|5.6863|5.498|5.9451|5.4549|3.0863|3.3137|3.4431|4.3059|4.6784|5.1804|4.1647|4.7059|5.3098|5.6471|5.6431|5.0863|5.7647|5.7961|6.7137|6.5333|6.9216|7.8863|8.0471|9.2353|10.298|10.48|10.56|10.75|11.48|12.02|11.78|12.72|11.54|11.83|12.24|13.96|14.63|13.19|12.89|14.21|13.5|13.62|12.64|12.14|12.65|10.58|11.1|12.04|10.54|8.64|7.825|||||||||||||||||||||||
2025-12-16 10:59:28|russ2000_0016|CY|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 10:59:29|russ2000_0017|TYL|price_second_month|0||||||||||||||||||||||||||||||3.125|3.125|3.25|3.125|2.875|2.875|4.375|5|4.75|4.625|5.125|5|5|4.75|5.875|5.625|4.625|3.625|3.25|3.625|2.625|3.5|2.625|2.75|1.875|1.625|2|1.875|2.813|5.125|8.125|9.375|6.5625|6.6875|5.5|6|5.75|4.125|5.375|4|2.1875|2|1.4|2.64|3.65|3.39|4.2|5.26|3.75|4.45|3.78|4.54|6.33|8.4|9.31|8.9|9.1|7.84|7.04|6.51|8.12|8.75|9.91|10.63|13.08|14.45|13.63|12.13|14.83|15.06|13.85|15.76|16.21|12.63|13.61|16.8|15.23|19.98|18.16|16.23|17.31|20.41|22.12|25.41|25.23|32.05|37.77|37.3|40.26|46.92|56.4|69.01|73.89|102.61|93.78|78.13|89.06|108.58|119.37|121.48|138.04|178.44|120.32|153.29|163.95|148.9|151.65|170.88|172.8|182.92|203.11|231.62|246.95|192.76|204.79|213.35|256.54|290.17|313.35|375.31|345.31||||||||||||||||||608.43|576.99|562.88|469.62||
2025-12-16 10:59:30|russ2000_0018|STE|price_second_month|0||||||||||||||||||||||||||||||||||||||2.8125|3.9063|3.5|4.4375|4.6875|4.3125|6.9375|5.125|5.625|7.75|8.282|10.625|14.688|20.25|17.125|17.125|15.375|17.5|12.625|18.188|18.75|23.5|29.594|31.25|23.875|26.813|32.875|16.5625|12.5625|13|9.6875|9.0625|10.25|15|18.7|17.3|21.64|19.43|20.52|21.8188|22.82|22.73|25.25|22.55|23.42|23.13|25.19|22.95|22.88|22.88|24.75|24.2|24.94|25.12|24.77|22.75|23.78|25.74|25.88|30.07|28.07|27.96|24.62|30.25|36.77|27.65|23.06|23.63|29.02|32.31|31.61|31.83|28.77|34.41|33.85|36.09|32.18|30.07|31.38|29.86|34.24|34.17|39|45.34|40.89|46.14|46.15|53.52|56.29|63.75|64.52|66.83|64.05|76.38|64.32|69.43|70.68|65.61|70.13|77.56|87.16|89.96|91.3|103.84|114.42|119.08|120.96|133.68|154.4|151.14|158.62|165.89|159.64||||||||||||||||||219.26|245.21|245.06|266.28||
2025-12-16 10:59:32|russ2000_0019|HIW|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||20.875|18.875|20.75|24.125|25|26.375|30|29.375|29.75|30.75|34.5|30.25|32.5|35.938|34.813|33|25.4375|27.1875|23.9375|26.3125|24.8125|22|20.9375|24.0625|24.0625|21.8125|24.9|24.95|25.27|25.4|26.79|26.88|23.9|20.4|21.01|21.37|22.95|24.54|25.77|22.724|24.6|25.87|25.79|27.52|30.88|28.83|32.35|31|37.74|40.8|44.35|43.84|35.69|31.73|29.48|36|36.27|23.88|18.89|22.62|29.37|30.61|29.05|29.46|31.28|30.51|33.93|36.08|32.76|28.84|32|32.26|32.61|32.24|36.5|36.42|33.78|35.92|37.71|40.58|42.55|43.16|45.61|41.95|37.94|43.56|43.55|48.66|53.04|48.06|52.49|50.4|52.23|50.79|43.01|47.83|49.74|43.37|46.31|43.86|43.21|48.55|44.88|38.27|37.26||||||||||||||||||29.13|29.7|31.53|27.8||
2025-12-16 10:59:34|russ2000_0021|BDC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||8.2963|6.963|9.037|10.814|10.0741|11.704|15.26|25.63|34.89|40.444|31.556|26|23.556|24.444|29.722|35.89|38.75|31.418|18.75|24.584|17.25|18.834|28.084|31.918|30.834|36.918|54|30|35.68|28.4|27.5|24.74|23.2|23.2|12.9|16.2|10.98|15.1|15|20.32|19.5|16.68|20.03|23.19|24.02|20.12|21.45|23.36|25.78|31.83|35.74|39.81|46.29|57.26|48.61|46.05|39.3|41.89|36.74|17.42|10.67|18.32|20.93|22.12|21.18|25.9|21.9|33.28|36.63|35.94|30.51|33.04|39.47|31.25|34.13|37.68|50.36|53.45|56.72|70.02|72.13|71.99|73.07|73.03|88.78|84.42|50.39|62.77|54.77|64.67|74.59|73.9|70.65|71|77.07|84.69|72.73|55.26|72.72|55.78|61.79|51.2|45.61|53.74|39.93|34.04|33.68||||||||||||||||||110.03|106.2|130.2|113.4||
2025-12-16 10:59:35|russ2000_0022|RLJ|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|16|17.52|17.76|17.92|18.59|21.04|23.48|22.75|23.81|25.92|27.91|29.71|32.27|31.75|30.03|26.66|23.97|19.91|20.49|23.28|22.55|22.76|20.58|20|21.35|19.81|23.63|22.22|20.34|19.45|17.95|15.96|16.92|14.66|11.13|9.37||||||||||||||||||9.26|7.3|7.7|7.54||
2025-12-16 10:59:37|russ2000_0023|HEI|price_second_month|1|0.2361|0.2102|0.1863|0.1942|0.1912|0.2659|0.2361|0.3267|0.3346|0.2629|0.3376|0.5816|0.7549|0.6135|0.6355|0.7151|0.5527|0.6165|0.3486|0.5607|0.481|0.4362|0.3884|0.3946|0.3707|0.3946|0.3149|0.3109|0.275|0.267|0.3508|0.3587|0.3627|0.3946|0.3906|0.4544|0.4225|0.4584|0.4145|0.3468|0.3229|0.3189|0.3667|0.3547|0.3229|0.3229|0.2952|0.3628|0.5541|0.5963|0.6663|0.8969|1.5624|1.1459|1.679|1.6281|1.5624|2.3458|2.9936|4.937|4.333|2.639|4.9732|3.7815|3.9194|2.9838|3.4368|2.2847|2.2453|2.2531|2.7081|2.6604|3.3277|2.8598|2.8731|2.9894|2.6729|2.1582|2.0228|1.6968|2.3259|2.5928|3.4698|3.2904|3.8273|3.7078|4.7375|4.2153|4.9094|4.8654|5.4274|6.6459|5.9454|7.1932|8.1432|7.6525|8.8248|10.3515|11.4253|10.2236|6.8241|6.8829|8.1432|5.0961|7.6043|9.0933|9.2967|10.8129|9.4162|11.9643|13.3772|16.3892|17.9372|16.135|19.1627|16.905|16.1874|15.8474|18.3337|17.7807|20.6316|27.7463|29.6704|30.8019|26.5933|23.9104|30.9248|31.2678|29.8496|25.0266|27.8323|30.7866|34.2067|35.4304|39.5008|44.6464|45.9776|57.4784|60.384|86.81|72.93|92.61|77.48|94.87|133.81|124.88|114.15|74.61|99.65|104.66||||||||||||||||||267.19|328|322.82|312.16||
2025-12-16 10:59:39|russ2000_0025|MANH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4688|3.8125|4.125|3.5625|1.625|1.3906|4|5.4688|10.1875|12|7.2344|8.575|6.2525|8.0375|6.9075|7.45|5.6775|7.2075|5.4375|6.43|7.6125|7.4725|7.2875|7.12|5.835|5.89|5.005|5.3896|5.245|5.5825|5.2675|5|5.925|7.28|6.955|7.3475|7.16|6.9275|5.515|6.2475|6.3725|3.8275|3.7075|4.5875|4.5925|6.0275|6.1125|6.795|6.5113|7.8375|7.6975|8.75|8.76|10.7525|11.6975|11.795|12.655|14.355|17.3425|18.35|22.1075|28.5|38.42|32.26|28.99|38.14|49.85|55.06|58.48|74.49|51.27|64.75|60.68|53.52|50.15|46.56|41.55|43.28|42.1|44.18|58.15|48.11|54.23|66.01|82.63|79.36|67.36|82.39|94.26||||||||||||||||||176.88|188.78|215.44|176.45||
2025-12-16 10:59:40|russ2000_0027|WST|price_second_month|0|3.0625|3.7813|3.5156|3.1875|2.625|2.2813|2.2188|2.5625|3.1875|3.25|2.9531|3.7031|4.2344|3.5156|3.4219|4.9219|4.9844|5.1875|3.3125|3.7188|3.6875|3.4375|3.625|4.1875|4.7813|4.9375|4.7813|4.5|4.8125|3.8125|2.8438|3.3125|4|4.3125|4.2188|4.7813|5.0625|5.375|5.5938|5|5.7813|6.0625|6.0938|6.2813|5.4688|6.2813|6.5315|6.5|7.0315|7.469|6|5.7815|6.219|6.25|7.1565|6.969|7.375|7.7815|7.9375|7.9065|7.375|6.5469|7.5938|8.2656|8.5781|9.4063|8.7344|7.3594|5.875|5.2031|5.6875|6.275|6.7275|6.425|6.8|7.2375|7.145|5.985|5.175|4.7925|6.285|7.25|8.5|9.22|9.5025|9.9975|11.69|12.85|13.92|14.175|12.485|16.145|17.01|19.955|24.55|22.63|25.43|20.025|18.785|20.65|23.715|24.405|17.75|15.35|16.16|20.095|19.275|19.475|19.675|16.81|18.96|20.555|23.24|20.06|19.265|20.8|23.9|23.675|27.015|30.21|34.275|36.975|49.92|45.58|42.09|43.43|52.01|54.72|54.14|55.85|63.05|62.02|75.08|81.83|81.15|82.47|97.02|87.04|99.93|87.22|93|117.05|109.56|104.75|114.6|145.46|147.03|150.56|216.04|283.96||||||||||||||||||232.34|210.85|246.95|277.25||
2025-12-16 10:59:42|russ2000_0029|VRNT|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|18.201|16.76|18.75|22.18|20.67|25.25|26.74|30.61|41.14|39.12|35|37.65|36.69|36.39|32.44|31.99|34.36|30|30.75|26.1|17.85|17.75|21.95|22.1|6|5.75|8.5|13.05|16.6|22.75|24.7|23.58|32.6|33.14|32.95|28.24|26.77|28.46|30.15|28.44|25.5|34.18|33.8|33.2|36.35|47.17|45.09|49.76|58.99|60.875|64.71|54.21|48.9|34.71|33.01|34.09|37.55|37.65|41.1|38|43.6|38.8|42.35|48.7|45.13|51.7|57.46|54.52|48.18|58.9|45.13|45.95|||||||||||||||||||||||
2025-12-16 10:59:44|russ2000_0031|TDY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.0625|19.75|21.125|19.39|17.05|15.2|14.86|15.66|20.67|17.89|15|13.16|14.87|15.23|17.18|21.09|18.42|24.3|29.7|30.03|31.62|36.43|31.79|32.88|34.68|38.87|39.93|37.8|45.89|49.18|53.89|48.09|54.4|63.13|39.82|25.1|32.93|32.7|34.38|37.87|38.25|39.58|41.08|50.76|48.28|54.59|50.25|59.6|59.9|64.03|62.91|70.63|78.46|80.35|92.39|94.81|95.81|96.04|108.24|100.8|101.98|104.54|92.95|81.64|96.06|108.21|123.66|131.41|128.96|148.76|183.81|185.95|199.19|236.19|216.01|236.38|239.74|308.59|349.76|394.06|361.38|316.88||||||||||||||||||515.02|498.86|538.17|499.52||
2025-12-16 10:59:45|russ2000_0032|FAF|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.33|15.61|15.82|15.25|10.51|15.3|15.73|19.2|23.18|24.18|23.4|21.44|26.75|26.74|28.21|28.08|32.01|35.03|35.37|38.91|39.08|36.99|38.24|43.35|39.61|39.07|42.96|48.66|54.86|58.03|53.84|56.28|48.33|51.61|51.8|58.03|63.73|61.85|49.73|52.16||||||||||||||||||65.69|55.81|66|65.76||
2025-12-16 10:59:46|russ2000_0034|AZPN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.25|13.5|15|19.5|27.75|34.625|41.688|30.813|38.25|34.125|38.125|39.75|44.5313|23.6875|14.0625|12.8125|10.5|8.625|19.125|44.75|20.625|45.9375|24.0625|26.0625|23.57|16.47|13.17|15.6|11.21|4.02|3.5|2.51|4.07|3.4|7.7|8.72|6.3|5.79|5.77|5.3|5.24|5.02|7.4|11.98|11.7|11.16|9.75|12|14.86|13.12|16.96|11.2|14.4|14.4|6.95|6.6|7.9|10|9.55|9|11.46|9.58|12.5|15.23|16.55|16.79|17.85|20.56|22.1|24.38|25.99|30.76|30.62|33.43|39.53|46.94|42.99|41.09|37.74|38.605|42.8|37.87|43.95|32.97|38.12|45.46|52.83|58.14|61.16|63.25|66.92|77.28|93.26|115.36|86.3|100.71|113.61|133.2|125.4|106.51|105.64|127.03|||||||||||||||||||||||
2025-12-16 10:59:48|russ2000_0035|MTN|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|27.25|26.813|31.188|27|19.9375|24.625|15.875|19.25|21.5625|20.75|18.5|16.5|21|22.75|19.56|20.1|17.45|18.09|19.7|17.92|15.55|16.02|11.36|13.4|14.36|17.49|16.16|17.71|19.05|23.08|25.28|28.12|28|33.03|37.87|33.75|40.29|45.9|54.52|63.35|61.03|49.06|46.57|43.04|34.95|24.05|20.43|25.74|34.4|39.18|41.02|39.17|37.82|53.4|48.92|45.6|39.94|43.99|44.86|47.95|57.07|54.29|61.06|63.59|68.58|75.39|69.45|76.2|85.97|90.46|99.81|108.34|103.05|125.06|131.8|136.92|155.86|160.98|189.9|209.71|228.04|216.99|223.73|279.95|292.35|209.59|210.15|219.58|237.71|242.07|160.26|182.74|219.27||||||||||||||||||160.02|157.13|149.57|159.99||
2025-12-16 10:59:50|russ2000_0036|WCG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 10:59:50|russ2000_0037|CUBE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|18.45|20.26|21.15|22.27|16.42|19.8|21.75|21.6|17.4|13.56|9.96|10.03|13.02|12.29|5.03|3.09|3.13|5.89|6.27|6.7|8.83|7.76|8.27|10.04|11.27|10.03|9.59|11.52|11.55|12.48|13.73|14.57|15.99|17.17|16.48|17.28|18.19|18.85|21.54|24.2|24.62|25.05|28.63|29.94|31.84|27.54|24.8|26.94|24.9|24.1|28.5|25.89|30.41|31.32|30.39|30.48|33.29|35.27|30.74|31.65|28.29|30.91||||||||||||||||||41.28|42.76|40.92|37.23||
2025-12-16 10:59:52|russ2000_0038|PB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0625|7|7.75|8.625|7.75|7.4688|8.3125|9.0625|10.875|11.44|13.085|12.21|14.3|17.8677|19.1|18|17.81|18.18|21.4|22.2|23.45|23.56|25.92|28.42|28.17|27.46|28.87|30.24|28.86|30.32|35.31|34.46|34.77|34.95|33.45|31.29|26.4|30.47|31.01|32.24|26.88|28.72|35.39|39.16|40.17|36.15|28.49|32.6|41.09|42.775|37.14|37.16|42.72|43.27|42.27|40.48|46.06|49.31|59.69|63.42|63.25|58|59.84|59.01|51.73|53.38|51.67|55.52|43.19|52.85|55.65|65.94|74.54|65.56|60.33|65.65|75|76.05|74.62|69.02|74.53|69.78|63.61|68.93|73.07|60.24|56.42||||||||||||||||||76.76|69.65|69.13|68.71||
2025-12-16 10:59:53|russ2000_0039|JACK|price_second_month|0.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125||11.8438|10.4688|14.3125||12.54|14.25|13.675||15.725|11.79|8.435||11.15|9.21|10.745||14.835|15.335|18.54||18.925|16.76|17.46||19.6|26.125|30.32||35.285|31.285|26.17||24.45|23.4|21.23||22|20.49|19.97||20.78|21.74|21.44||22.31|20.26|20.98||26.25|28.4|28.75||38.17|40.49|49.45||60.35|68.19|78.99||87.88|78.37|76.67||85.2|98.24|112.55||97.66|97.34|99.71||86.55|84.22|77.2||81.26|89.41|76.99||69.84|80.61|||||||||||||||||||17.46|19.77|19.65||
2025-12-16 10:59:56|russ2000_0040|THS|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.12|19.72|21.98|24.99|25.19|31.61|30.62|28.32|26.37|22.29|23.64|25.23|29.03|24.04|27.89|26.81|37.36|35.2|42.82|44.8|43.65|50.84|51.55|58.69|54.78|60.74|57.6|55.61|52.15|52.29|52.9|66.58|68.12|70.33|70.22|74.7|80.77|80.21|81.64|70.35|77.3|85.17|81.89|91.95|97.05|69.69|85.13|76.99|70.33|44.26|40.38|47.22|50.88|52.4|59.86|53.22|49.11|49.5|44.98|52.27|42.46||||||||||||||||||31.48|22.46|18.34|23.89||
2025-12-16 10:59:57|russ2000_0042|NBIX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.625|11.5|10.25|8.375|8.813|9.25|8.313|6.5|6.9375|6.375|5.375|4.125|13.5|34.5|20.5|37.9375|32.875|21.8125|35.14|38.91|48.03|34.83|35.83|38.02|46.23|42.64|51.19|51.4|52.62|54.77|57.8|49.77|46.05|42.17|38.12|44.98|61.97|65.61|18.86|10.93|10.03|12.61|11.48|9.78|10.06|5.01|4.68|4.58|2.87|3.59|3.16|2.98|2.11|2.72|2.86|5.62|7.28|7.16|8.25|5.96|6.18|8.47|6.53|7.41|7.22|11|13.54|14.98|9.66|17.6|13.67|15.08|19.93|39.4|43.14|41.14|54.27|35.96|49.65|51.5|48.49|43.9|43.52|52.66|68.19|84.58|94.18|114.43|85.87|79.36|78.5|98.35|117.75|103.15|120.22|111.79||||||||||||||||||118.72|123.02|139.6|152.16||
2025-12-16 10:59:59|russ2000_0043|FANG|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.98|34.95|39.89|51.61|63.74|71.47|83.88|67.03|74.08|79.23|60.82|79.94|69.99|90.95|96.5|95.4|100.86|94.28|88.47|108.15|124.64|122.8|121.52|109.8|102.93|100.35|98.08|77.34|62|44.3|39.39||||||||||||||||||158.96|134.55|148.76|152.59||
2025-12-16 11:00:00|russ2000_0044|CW|price_second_month|0|||||||||||||||||||||||||||||||3.3438|3.5469|4.2969|4.125|4|4.1407|3.8125|3.6563|3.8438|4.6875|4.5625|4.0625|3.9844|4.5938|4.1719|4.375|4.344|4.7345|5.141|5.5|5.9535|6.719|6.4375|6.625|6.3125|6.5625|7.266|9.125|9.555|9.3594|10.4375|11.0156|9.3438|9.3906|9.5938|8.2656|9.5|9.25|8.7031|11.3594|12.125|11.975|11.975|12.1|10.6|15.5|17.8|13.725|15.375|13.65|14.8|17|20.4775|24.01|23.525|27.325|29.8|27.775|27.34|32.28|29.3|30.92|33.8|31.09|35.55|34.98|45.07|45.6|53.94|42.06|51.51|53.87|33.4|26.59|29.28|32.57|28.46|32.05|33.12|26.59|31.07|36.9|34.11|30.79|32.95|37.15|30.39|30.06|31.73|34.71|36.36|41.76|52.77|68.16|66.63|71.84|70.9|72.58|72.09|65.71|70.41|70.59|83.22|89.9|100.52|97.83|90.03|96.82|124.2|134.98|127.25|133.95|110.4|123.29|111.49|122.64|137.31|119.94|100.3|102.32||||||||||||||||||321.66|440.11|478.15|564.29||
2025-12-16 11:00:03|russ2000_0046|SEMG|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:00:03|russ2000_0047|CNO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.43|18.11|16.85|18.75|19.24|20|20.82|22.42|24.15|24.09|20.71|19.85|20.1|19.73|14.24|13|12.29|11.69|8.79|2.93|1.67|2.94|4.38|5.3|5.09|5.64|4.8|5.85|6.36|7.74|5.88|5.78|7.48|6.91|9.11|8.81|11.05|11.88|14.27|16.96|18.11|16.11|17.76|17.34|16.39|18.31|16.42|19.58|17.38|20.29|15.73|17.69|21.15|20.39|22.34|24.6|22.83|20.02|21.66|18.14|17.27|16.17|14.98|18.12|19.27|14.35|15.78||||||||||||||||||41.69|37.96|39.47|40.93||
2025-12-16 11:00:05|russ2000_0048|DAN|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.59|6.65|0.82|0.53|1.61|5.44|7.2|10.64|11.01|10.35|15.11|17.69|18.12|11.46|11.89|15.96|14.13|14.21|14.03|16.62|19.16|21.68|19.51|21.32|22.22|23.56|21.2|22.61|22.08|16.3|14.93|11.72|12.02|14.46|16.91|19.74|21.01|23.13|32.81|28.01|24.19|19.9|14.51|20.7|15.79|11.86|16.71|15.89|10.76|14.09||||||||||||||||||14.87|16.63|20.16|22.41||
2025-12-16 11:00:07|russ2000_0050|SF|price_second_month|0|||2.1616|1.6879|1.4509|1.4509|1.5398|1.8655|1.6286|1.5398|1.8063|2.3689|2.4282|2.1024|2.4282|2.5762|2.3393|3.6422|1.5991|1.5991|1.6879|1.5102|1.3917|1.6286|1.6286|1.7175|1.5102|1.3326|1.3622|1.1549|0.918|1.1845|1.5398|1.4214|1.4806|1.9544|1.6879|1.7175|1.8034|2.021|2.3008|2.7983|2.5791|2.4159|2.0894|1.665|1.5342|1.7822|1.7484|1.7822|1.6111|1.7995|2.3036|1.9435|2.3755|2.4568|2.3808|3.2693|4.3461|4.2461|4.9603|3.0357|3.4524|3.2708|3.1875|3.125|3.4583|3.7083|3.1666|4.3333|3.875|4.3833|4.3333|4.0433|3.4667|3.94|4.5|4.3333|3.8567|3.9333|4.1733|4.1667|5.7133|8.2867|8.3667|9.1033|10.6889|9.5556|9.3867|11.4|16.64|17.0356|16.4978|14.2089|17.3422|21.1778|26.76|24.0622|20.6889|19.3733|25.3733|27.2467|28.6733|21.96|29.0267|37.5333|35.8133|36.4667|33.78|28.8533|34.5533|47.8267|40.27|30.08|31.7|37.53|31.79|32.68|30.42|34.54|35.99|40.02|44.77|48.09|45.2|47.88|48.53|54.77|53.26|46.6|45.36|28.96|37.78|39.35|49.85|53.96|42.63|47.75|56.24|63.87|58.8|55.87|48.27|54.43|53.63|53.42|62.52|54.44|47.71|50.71||||||||||||||||||106.19|94.22|115.29|122||
2025-12-16 11:00:10|russ2000_0051|GWRE|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27||||||||||||||||||187.36|235.45|229.86|194.24||
2025-12-16 11:00:11|russ2000_0052|UNFI|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75||||||||||||||||||27.39|23.31|37.62|32.46||
2025-12-16 11:00:13|russ2000_0054|TEN|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||45.6251|48|48.4992|48|55.8751|53.7498|49.7502|51.0012|39.3742|44.7503|48.5622|43.3121|41.1248|41.6255|18.5689|20.8763|17.5434|13.6611|11.7933|7.875|7.375|7.3125|7.125|3.9375|3.15|3.17|3.72|1.56|2.42|6.17|6.08|4.12|2.35|3.84|5.93|5.55|13.39|12.77|13.44|15.5|15.19|15|18.13|17.37|22.65|23.84|22.75|23.58|24.3|32.61|31.75|29.59|25.25|23.98|14.61|3.28|1.36|6.12|15.7|14.42|20.16|22.16|24.72|36.46|39.88|41.75|32.81|28.96|38.5|27.15|30.37|32.07|35.43|44.36|46.13|57.4|60.24|63.75|64.08|54.35|58.24|58.72|47.05|53.88|45.52|53.72|55.83|58.95|64.31|56.85|54.2|59.41|52.55|44.18|42.79|33.75|34.6|9.94|8.72|12.39|9.17|6.76|8.13||||||||||||||||||15.9|18.16|22.25|24.49||
2025-12-16 11:00:16|russ2000_0055|MTG|price_second_month|0|||||||||||||||||||||||||||||||||||8.375|10|8.8438|8.8438|12.25|13.75|13.8125|16.0938|14.2813|15.5|13.9375|15.375|14.938|19.063|23.5|28|27.813|29.125|29.375|31.688|37.5|39.313|44.5|50.313|58.438|73.688|60.125|41.5|43.9375|34.0625|48.125|43.4375|56.5|37.375|49.5625|58.8125|63|57.95|70.37|69.9|58.55|67.12|72.7693|60.21|46.67|39.46|54.02|56.37|52.95|66.18|73|68.27|68|62.74|61.34|62.43|65.1|63.75|65.87|57.87|57.96|60.35|65|30.16|23.52|14.81|12.02|8.41|2.72|2.28|4.36|8.13|4|7.66|9.36|7.22|8.52|8.59|8.06|2.6|2.88|4.51|2.54|1.18|1.75|2.98|6.18|7.22|8.11|8.96|8.48|8.43|9.31|9.13|10.85|10.56|9.54|6.84|7.05|8.09|9.07|10.65|10.58|11.45|14.62|13.79|10.39|12.72|11.71|12.98|13.55|12.65|14.41|12.03|8.21|9.17||||||||||||||||||24.61|26.45|27.83|28.35||
2025-12-16 11:00:18|russ2000_0056|POL|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:00:19|russ2000_0057|DLX|price_second_month|0|10.6875|9.3438|9.9375|9.3125|9.875|12.1563|13.125|16.25|18.25|19.0625|21.5|25.1875|35.75|34.9375|32.5|36.25|31.5|34|22.625|28.375|22.625|23.75|25.25|26.5|28.875|32.875|34.125|29.75|32.25|28.75|33.75|37.875|42.5|46.375|37.25|39.75|44.75|42.375|46.375|43.25|45.75|36.75|34.875|34|28.375|30.25|27.7497|28|25.4798|24.9802|22.0825|25.6797|28.977|30.6757|24.7804|25.28|25.8795|26.3291|28.2276|27.2284|26.8287|23.1816|27.778|27.0786|28.8272|27.2284|20.9334|18.7352|19.7344|17.5861|18.6352|24.35|27.71|32.82|39.52|47.4|45.2936|45.46|43.4|40.3|46.97|42.7|41.2|39.38|42.82|42.72|39.54|39.04|40.41|39.74|32.43|24.77|21.49|17.92|24.62|30.87|43.67|38.02|31.59|20.83|22.53|16.51|10.52|7.72|14.14|16.71|12.9|17.95|21.47|16.73|21.19|25.55|25.74|22.13|22.86|24.67|23.12|28.37|28.8|39.68|37.4|39.35|49.69|50.48|56.09|59.55|58.45|66.55|63.83|58.01|58.65|57.41|65.13|68.17|67.7|73.59|68.16|69.35|71.1|71|66.54|59.22|50.35|46.53|37.2|46.08|51.08|33.3|23.33|28.4||||||||||||||||||16.46|14.27|19.66|20.32||
2025-12-16 11:00:22|russ2000_0058|CASY|price_second_month|1|||0.9839|1.1244|0.9605|1.1557|1.1791|1.5539|2.2969|1.8594|2.2813|2.4532|3.1875|3.0938|3.6563|4.4063|4|3.9688|3.4375|3.75|3.25|3.1563|3.375|2.8438|2.2813|2.2813|2.7813|2.2813|2.0625|1.6875|1.2813|2.3125|2.5|3.7188|3.4063|4.1875|3.75|4.125|4.1875|4.3438|4.625|5.3438|6.125|6.0625|5.6875|6.0313|7.5|7.938|9|11.313|10.938|11.75|9.938|8.75|9.375|9.625|10.766|12.313|12.688|16|16.5625|15|13.0313|14.75|15|13.375|10.4375|10.875|10.375|13|14.9375|11.9375|13|11.89|14.9|13.5|12.04|11.55|12.21|11.9|14.12|14.02|17.66|15.9|18.3|18.59|18.15|17.97|19.82|23.2|24.8|22.87|25.01|22.27|23.55|25.01|27.26|27.7|29.61|22.6|23.17|30.17|22.77|26.66|25.69|31.38|31.91|31.4|34.9|41.75|42.51|39|44|43.65|51.51|55.46|58.99|57.14|53.1|58.3|60.16|73.39|70.25|67.59|70.29|71.7|90.32|90.1|95.74|102.92|120.45|113.32|131.51|120.15|118.88|112.25|107.11|109.45|111.94|109.77|105.08|129.11|128.14|128.77|155.99|161.16|158.99|132.49|149.52|177.65||||||||||||||||||434.04|510.27|565.32|546.92||
2025-12-16 11:00:26|russ2000_0059|EPR|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.625|19.438|17.5|18.5625|16.25|18.25|15.75|13.125|13.125|12.8125|10.4375|11.8125|14.08|16.58|17.73|17.95|19.97|22.7|21.91|23.39|24.29|27.67|31.45|34.2|36.85|34.425|37.35|41.96|44.66|45.06|44.25|43.32|41.35|39.08|49.74|60.83|65.5|56.91|47.19|52.98|46.87|53.39|55.95|23.32|18.22|20.29|30|31.15|36|39.09|43.09|46.75|46.13|47.36|42.16|43.28|45.73|42.35|45.14|44.65|48.47|58.62|49.17|50.91|52.12|52.93|56.7|55.7|61.01|58.8|50.89|56.36|61.35|70.87|78.56|67.82|76.96|70.87|68.46|68.17|57.63|60.68|69.72|70.75|75.51|79.48|78.25|71.89|59.24|32.28|31.65||||||||||||||||||53.07|55.69|54.25|52.27||
2025-12-16 11:00:28|russ2000_0060|MKTX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.481|10.73|11.14|12.05|13.15|10.43|9.5|14.95|14.02|16.19|17.39|15.01|9.37|7.59|9.41|6.4|7.85|10.55|11.17|11.47|15.53|16.68|14.88|18.19|21|23.96|29.43|27.85|32.05|32.44|32.31|30.38|39.6|43.42|52.13|68.65|59.7|54.62|57.76|65.57|78.97|89.1|89.61|101.73|115.25|139.94|164.83|168.96|192.74|191.21|193.34|193.43|200.12|210.94|190.67|217.83|233.57|281.32|389.23|406.43|344.6|483.51|501.37||||||||||||||||||192.79|216.41|183.84|163.89||
2025-12-16 11:00:30|russ2000_0062|AEO|price_second_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7531|1.3705|0.6547|0.8707|0.778|0.6907|0.2907|0.488|0.8833|1.05|0.3893|0.5433|0.7413|1.3707|1.7227|3.2593|4.2853|3.8473|7.4033|7.9653|10.1113|10.764|10|8.4307|3.1111|7|9.3893|9.5833|11.7467|6.6333|8.7233|8.2567|7.0467|4.02|4.5933|4.84|6.1567|4.97|5.4667|8.9833|9.6367|12.2833|15.7|19.7|20.4267|15.6867|15.32|19.9067|22.6933|29.22|31.21|29.99|25.66|26.31|20.77|17.51|13.63|15.25|9.36|12.24|14.17|16.86|16.98|18.52|11.75|14.96|14.63|15.89|12.75|11.72|15.29|17.19|19.73|21.08|20.51|18.7|18.26|13.99|14.4|12.24|11.22|14.52|13.88|17.08|17.22|15.63|15.5|16.67|15.93|17.86|15.17|14.03|12.05|14.3|18.8|19.93|23.25|24.83|19.33|22.17|16.9|16.22|14.7|7.95|10.9|14.81||||||||||||||||||11.62|9.62|17.11|27.01||
2025-12-16 11:00:33|russ2000_0063|SXT|price_second_month|0|3.9316|3.5104|3.6508|3.7912|2.9019|3.2608|3.292|4.1032|3.994|3.6976|4.1656|4.2436|5.3358|5.3385|5.9784|6.1502|5.276|6.7277|5.3385|6.3062|6.6652|8.0233|9.4172|10.9633|11.791|11.588|12.4375|12.875|14.4375|14.4375|15.4375|17.4375|19.3125|18.75|18.9375|16.375|14.875|14.3125|17.625|16.3125|17.8125|16.4375|15.5|16.5625|16.3125|16.125|13.813|15.688|15.875|15.875|17.438|18.938|17.625|14.313|18.5|17.25|17.938|19.407|20.75|22.5|23.813|21.125|24.813|22.688|22.938|21.125|21.25|18.063|17.25|20.5|22.5|21.65|19.02|21.99|17.89|21.29|23.87|22.37|24.57|20.7|22.64|20.8|18.85|19.75|20.2|21|23.05|21.84|20.35|18.77|18.17|17.92|20.18|20.12|23.83|24.49|26.04|27.09|27.67|26.94|31.45|29.21|24.04|20.2|22.92|26.07|25.34|26.42|27.69|27.73|33.97|33.38|38.05|36.35|37.77|36.99|36.52|35.85|36.2|36.91|41.27|41.46|49.14|52.43|54.8|56.11|58.95|63.61|67.7|65.15|66.84|57.48|68.22|73.23|78.09|79.94|80.29|72.15|77.53|71.95|67.25|71.02|64.26|64.7|67.7|65.32|63.29|49.18|50.12|55.22||||||||||||||||||69.4|94.53|113.46|97.49||
2025-12-16 11:00:36|russ2000_0065|SHO|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|23.29|25|25.32|29.4|27.37|29.7|28.07|28.34|28.49|25.94|23.55|15.66|19.23|14.07|4.23|2.86|5.68|5.76|7.46|8.91|10.07|8.57|9.49|10.61|9.7|5.7|6.86|9.01|9.74|10.4|10|11.29|12.72|12.1|12.91|13.52|14.03|14.52|15.71|17.45|15.48|13.83|14.19|12|11.83|13.84|13.92|14.75|15.91|15.6|16.48|14.43|17.11|16.76|15.18|14.65|13.97|13.14|13.7|10.95|9.05|7.9||||||||||||||||||10.48|8.96|9.48|9.36||
2025-12-16 11:00:38|russ2000_0066|GNRC|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.12|14.86|17.99|18.41|20.27|23.93|25.82|25.39|21.79|34.46|33.94|38.75|40.36|52.88|57.8|48.2|46.8|43.38|49.29|41.73|27.92|31.03|34.64|37.91|37.1|40.79|39.04|34.52|39.45|48.31|44.48|50.52|54.93|56.92|52.94|56.45|75.05|98.5|107.31|118|186.37||||||||||||||||||136.15|122.13|185.25|151.63||
2025-12-16 11:00:39|russ2000_0068|AKRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:00:40|russ2000_0069|BLUE|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|19.37|24.33|22.73|36.97|41.97|93.8|183.69|125.07|85.21|51.46|45.25|50.87|64.4|87.65|78.05|112.5|167.3|201|186.2|168.25|122.65|160.74|122.25|100.63|80.25|66.78|60.81|56.38|||||||||||||||||||||||
2025-12-16 11:00:41|russ2000_0071|RDN|price_second_month|0||||||||||||||||||||||||||||||||||||||||7.0938|6.5|7.3125|7.5938|6.9375|6.5313|7.2188|6.875|8.532|10.375|12.625|11.688|13.719|13.625|15.625|19.063|17.5|20.813|23.063|25.969|33.5|30.25|19.25|24|20.657|25.282|23.1563|24.4375|17.3438|27.5|31.0625|32.5|30.925|42.45|40.11|38.3|46.67|54.3|43.46|40.5|34.87|40.27|47.59|49.35|43.7|46|44.3|51.25|48.33|45.88|51.18|56.56|56.75|61.12|59.88|53.21|57.45|61.9|17.64|11.34|7.12|5.73|3.83|2.71|1.91|2.83|9.17|4.47|9.82|10.28|6.33|7.09|7.06|4.98|3.33|2.16|3.79|2.48|3.36|4.38|8.81|12.87|13.55|14.26|15.55|14.42|14.56|17.05|15.81|17.92|17.98|14.25|10.8|12.41|13.71|14.56|18.61|16.06|17.5|20.49|20.52|15.9|20.33|18.4|20.36|22.45|22.55|25.84|21.24|15.88|15.44||||||||||||||||||32.91|34.15|34.88|35.55||
2025-12-16 11:00:44|russ2000_0072|JCOM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.376|10.126|3.188|3.812|1.75|1.391|1.88|1.7|0.9875|1.4175|3.4575|5.3825|5.5397|6.17|8.3725|14.7052|13.42|10.895|11.25|12.75|17.425|18.665|17.54|18.635|23.575|20.305|25.49|24.57|27.73|23.97|31.67|35.77|23.94|19.04|26.35|25.88|18.9|17.5|20.99|22.87|20.58|20.83|23.02|22.91|27.77|29.16|27.95|31.95|27.17|29.61|24.05|28.59|29.27|36.21|40.39|50.07|48.23|49.99|48.08|53.45|56.43|66.5|66.03|73.06|80.01|74.19|65.67|68.11|75.42|81.42|82.52|74.19|75.59|74.02|86.73|83.56|71.63|84.43|83.79|84.6|95.22|96.81|78.51|70.37|||||||||||||||||||||||
2025-12-16 11:00:46|russ2000_0073|WWD|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.646|3.7915|3.979|5.573|4.9165|5.604|5.5|4.5|4.896|4.0833|3.9167|3.7083|4.125|4.1458|4.25|3.8333|4|6.2292|6.8125|9.3229|12.5267|11.9167|7.995|9.31|10.2517|7.7833|7.04|5.9583|6.4133|7.6667|8.4017|9.8882|11.0833|9.8|11.1|12.055|12.62|13.3933|13.3383|16.075|15.62|16.605|18.79|20.83|27.5|28.915|33.37|28.57|38.06|45.88|19.4|18.5|19.77|19.67|23.7|26.07|27.34|26.12|32.24|34.88|33.43|32.13|38.03|44.45|38.69|35.33|35.32|37.77|38.27|39.19|41.16|43.18|44.98|51.91|51.53|48.55|53.16|45.6|48.79|46.31|56.71|62.91|67.81|70.45|67.5|68.97|76.67|70.83|75.07|80.69|80.92|95.1|110.6|107.85|112|117.28|61.1|83.845||||||||||||||||||188.995|216.33|246.82|300.03||
2025-12-16 11:00:48|russ2000_0076|WWW|price_second_month|0|1.3745|1.3086|1.0371|1.0288|0.8806|0.9218|0.7325|0.6914|0.6502|0.8971|0.856|0.7407|0.749|0.6584|0.6173|0.6749|0.823|0.8477|0.6255|0.7325|0.7819|0.7901|0.7161|0.7572|0.8971|0.9629|0.7407|0.7078|0.7737|0.5762|0.4939|0.6008|0.6173|0.8148|0.6749|0.7325|0.6667|0.535|0.8724|1.0206|1.3498|1.6049|1.9095|2.2552|1.8642|2.4198|2.1975|2.679|3.0185|3.611|4.6665|4.2595|4.926|5.361|5.9725|7.889|8.625|7.5415|7.6045|9.375|8.2295|3.5208|4.5417|3.3125|4.5|3.7708|3.6458|3.8333|3.75|3.6458|4.0208|4.9033|5.6667|6.2033|4.9967|5.16|5.89|5.2233|5.5733|5.6133|6.1233|6.7|6.93|7.85|8.7833|8.04|9.9833|11.125|11.49|10.535|10.86|11.03|11.47|12.615|14.53|13.875|14.515|13.145|12.385|13.25|14.355|13.165|9.635|7.58|9.905|12.455|12.785|13.785|14.35|12.635|15.625|18.38|19.56|18.205|18.42|19.07|21.255|23.515|21.64|21.1|26.175|28.125|32.91|26.36|25.87|26.56|30.51|30.56|29.38|26.95|18.19|18.93|18.21|23.91|22.53|25.17|26|26.3|28.97|29.28|33.53|39.18|34.6|35.76|27.94|25.95|32.1|26.29|20.94|24.98||||||||||||||||||14.79|17.06|31.94|16.21||
2025-12-16 11:00:51|russ2000_0077|WBS|price_second_month|0||||||||||||||||8|5.6251|6.1875|4|5.25|4.9375|5.875|5.375|6.5|6|6.6875|5.6875|4.8125|4.0625|3.375|2.5|3.5|4.375|4.6875|5.0625|6.75|7.1251|6.6251|8.5625|10|9.1875|10.375|10.125|10.5|11.8125|12.25|9.375|10.875|11.938|13.25|13|14.938|14.313|16.125|18.75|19.625|20.125|26.438|31.328|32.125|33.75|20.625|27.75|30.563|29.063|26.938|26.625|21.125|23.063|24.656|23.313|28.438|31.3|32.52|30.53|35.06|39.38|38.14|32.6|35.6|37.85|38.95|45.85|50.35|46.84|49.2|50.05|43.8|46.9|45.92|47.86|47.15|48.49|47.24|47.77|49.39|44.99|42.46|33.69|27.97|25.97|21.32|15|3.88|7.46|13.07|12.73|16|19.15|16.09|16.5|23.18|20.86|18.1|19.7|21.88|20.27|21.28|20.82|22.02|23.35|26.46|29.48|30.97|29.92|29.5|31.47|34.53|37.89|35.38|40.21|33.61|39.16|38.63|49.61|54.93|48.72|46.68|57.37|54.58|64.1|65.38|60.17|57.42|44.28|44.76|48.69|37.97|28.3|27.5||||||||||||||||||56.32|51.48|62.22|59.6||
2025-12-16 11:00:53|russ2000_0081|SYNA|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|3.9|4.7133|4.6467|6.6667|8.04|8.2533|12.18|11.28|12.2467|25.18|15.3333|13.16|10.82|17.2467|15.66|16.66|16.2667|19.4667|16.36|20.1933|28.2267|36.8533|17.86|27.6533|36.0067|20.58|23.46|36.9|26.16|25.81|27.01|28.69|26.37|27.87|30.94|27.82|25.25|32.07|38.26|26.04|30.41|24.22|35.24|40.81|39.71|46.29|65.72|57.73|79.87|61.16|85.95|96.45|71.11|87.68|79.88|63.64|55.49|54.37|56.04|54.91|39.7|37.74|47.1|42.04|45.27|38.38|41.13|27.12|34.96|57.16|76.16|63.72|82.01||||||||||||||||||66.14|58.76|69.86|68.51||
2025-12-16 11:00:55|russ2000_0082|PEB|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|20.33|17.8|18.66|21.36|20.89|16.07|18.52|21.43|21.62|23.71|20.85|24.3|27.2|26.41|29.87|33.03|35.62|38.55|41.63|48.47|41.64|36.89|31.53|26.95|25.22|30.12|28.34|28.75|30.74|33.32|38.01|34.01|41.18|38.76|34.92|34.11|29.03|26.24|25.98|22.56|15.2|12.48||||||||||||||||||12.35|9.18|11.14|11.34||
2025-12-16 11:00:57|russ2000_0083|WSO|price_second_month|0||||||2.5186|2.3334|2.963|2.7037|2.8519|2.0001|2.0371|2.7407|2.8519|2.6667|2.4815|3.9259|3.1482|2.0001|2.2964|2.2964|2.0741|1.926|2.2222|2.5186|2.7037|2.8148|2.5186|2.8519|3.037|2.5927|2.5556|2.5186|2.6667|2.5556|2.2222|2.9259|2.889|3.7037|3.5185|4.4445|4.4445|3.8519|4.3704|4.6667|4.7407|4.815|4.703|5.945|6.611|7.333|9.722|13.389|13|16.833|19.3333|19.3333|18.083|17.3333|18.25|19.583|14.625|17.9375|11.6875|19.3125|14|10.875|8.375|14.8125|12.75|10.8|12.6|14|14.14|12.85|14.95|17.2|15.7|15.95|13.97|15.7|18.5|23.24|27.36|26.17|29.08|33.07|38.16|44.19|48.76|62.75|69.62|56.01|43.94|51.68|50.34|63.21|48.12|36.25|38|46.5|51.19|39.34|34.33|49.23|52.83|50.16|57.84|58.55|51.35|60.27|64.58|66.94|59.65|63.5|71.39|73.61|75.46|71.69|77.87|87.25|89.8|95.96|98.38|100.63|92.49|101.5|117.24|125.92|122.46|127.11|127.55|134.23|147.86|149|148.27|141.12|147.36|167.5|165.37|184.02|174.99|153.7|143.89|157.39|163.55|177.97|156.98|177.91|244.99||||||||||||||||||504.33|443.57|402.38|346.4||
2025-12-16 11:01:00|russ2000_0084|BERY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|21.15|22.97|21|23.91|24.42|24.14|28.75|35.42|34.03|28.74|36.42|29.33|39.17|45.33|49.94|50.33|57.93|56.24|59.31|54.9|48.44|47.49|50.5|52.53|47.26|38.91|46.48|37.58|45.11|51.44|||||||||||||||||||||||
2025-12-16 11:01:01|russ2000_0085|IDA|price_second_month|0|15.4375|15.3125|16.8125|16.75|16|16.875|18.5|19.8125|20.875|21.375|21.375|25|25.875|28.75|27.875|26.75|24.5|24.75|22.125|24.875|21.625|21.875|22.125|23.375|25.5|27.375|29|27.875|25.5|23.875|26.25|26.875|25.875|26.5|26.75|26.625|26.125|26.625|26.5|29.25|29.5|31.625|30|27.5|23.375|24.25|23.625|25.125|26.25|26.375|28.75|29|29.25|32.875|30.875|30.875|30|31.625|33.625|34.9375|34.1875|30.4375|34.875|31.0625|33.25|31.3125|28|31.875|35.0625|39.4375|50.125|36.8|38.7|39.61|37.32|38.25|35.09|26.86|24.52|21.74|27.48|24.24|29.4|31.25|26.0857|29.13|32.22|28.91|28.32|30.7|28.56|32.94|33.41|38.42|39.99|34.77|33.21|32.47|35.16|29.8|30.66|29.8|30.4|24.34|23.27|28.48|29.57|33.03|33.05|35.06|36.32|37.74|39.37|38.2|40.99|40.48|39.29|41.45|42.71|46.69|47.23|47.87|51.68|56.19|54.83|56.72|62.11|62.62|59.47|59.37|68.04|70.96|73.21|76.07|76.15|82.93|87.3|88.98|98.81|81.05|92.36|97.85|98.24|98.41|100.27|109.81|105.05|96.64|93.23|89.9||||||||||||||||||117.91|118.95|125.1|131.78||
2025-12-16 11:01:05|russ2000_0086|POOL|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.109|1.668|1.668|1.668|2.107|2.151|2.019|2.601|3.013|3.169|2.4198|3.0617|2.8395|3.7778|4.5432|4.6667|4.9012|6.6914|8.6852|8|9.8519|10.0622|11.2356|11.4711|13.2222|13.0045|12.2756|14.0045|12.1778|14.3156|18.2134|23.88|24.1667|26.8333|28.1267|31.53|34.04|35.83|36.6|38.93|43.47|43.19|38.07|40.97|35.1|40.95|32.65|21.32|19.05|20.61|24.26|17.23|13.27|17.43|23.82|18.06|19.98|23.99|18.45|21.19|24.96|30.24|25.93|30.5|36.4|36.97|39.39|41.89|45.72|51.45|52.09|56.04|58.46|57.73|56.66|59.41|69.17|66.28|69.68|82.04|80.27|91.57|100.87|100.61|114.71|119.13|99.69|125.64|138.03|142.92|164.26|162.51|159.54|179.78|196.38|206.45|210.96|269.02|327.84||||||||||||||||||347|300.59|310.71|243.6||
2025-12-16 11:01:08|russ2000_0087|MPW|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.79|10.22|11.75|12.19|14.48|16.08|14.28|13.31|10.9|11.92|12.15|10.79|5.8|3.8|5.36|7.68|9.47|10.38|9.69|9.4|10.48|11.24|12.36|10.11|9.19|9.73|9.1|10.09|11.62|14.25|15.35|12.36|13.52|13.02|13.45|13.93|13.86|15.1|13.86|12.27|10.89|11.08|14.7|15.62|12.18|13.34|12.9|12.66|13.81|12.5|13.44|15|16.72|18.24|17.7|18.37|20.82|24.15|18.08|18.38||||||||||||||||||5.9|4.57|4.5|5.76||
2025-12-16 11:01:09|russ2000_0088|GEO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.625|2.7778|2.3889|2.1806|2.9167|3.8889|7.3333|5.4444|3.8333|3.8333|4.3611|5.8889|6.2222|6.3333|5.3889|3.4861|6|4.75|4.4444|4.2083|2.6806|2.1806|1.4444|2.0139|1.4722|2.08|3.1556|2.9444|3.1|3.7022|3.3333|3|2.7178|2.0244|3.2756|4.0111|4.8111|4.7867|4.3|4.3333|5.1222|6.38|5.3933|6.2|5.4333|5.0222|8.2889|9.9267|12.52|15.5967|18.1667|19.8467|16.9733|17.7933|15.3267|14.7533|12.8667|7.88|10.8933|12.2133|13.2533|13.18|14.0667|14.7333|16.0667|16.9533|16.3933|14.3133|11.8|11.74|14.5067|17.54|18.8|23.0267|23.2133|20.8067|21.8667|21.4867|22.6733|24.9467|26.86|28.7667|25.2867|20.02|19.5467|19.36|22.1733|13.36|22.1733|31.74|29.94|27.64|26.54|21.3|24.8|25.37|23.24|22.72|21.93|17.16|13.86|14.64|11.98|11.16||||||||||||||||||27.36|27.14|20.74|15.76||
2025-12-16 11:01:13|russ2000_0089|SUI|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||22.125|24|22.75|21.125|22.625|23.875|25.125|25|26.875|26.75|28.375|31.875|32.125|32.625|35.25|36.438|34.875|33.938|32.6875|32.5625|31.4375|36.5625|35.75|30.375|29.5|32.375|30.9375|31|32.1|33.7|35.1|36.06|38.53|41.08|39.01|34.64|35|39.41|38.48|37.53|41.15|36.98|39|39.43|35.04|36|33.9|30.6|34.62|32.5|32.19|33.53|30.68|30.95|28.51|24.48|20.38|20.05|19.31|10.95|8.82|14.12|17.86|19|19.27|29.58|28.61|33.14|34.58|39.84|38.54|35.74|41.39|41.21|45.81|38.6|46.53|49.97|42.97|40.8|46.06|48.42|53.63|58.89|67.59|63.11|65.21|66.85|67.53|69.83|76.52|72.17|82.83|86.14|90.31|93.06|87.56|96.68|103.18|104.1|113.57|126.27|147.8|164.71|152.88|137.19|149.08||||||||||||||||||136.15|123.44|126.87|128.84||
2025-12-16 11:01:15|russ2000_0090|ACAD|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|6.81|7.801|8.73|9.27|9.25|14.83|10.26|7.4|8.98|7.18|12.9|15.08|10.03|10.52|8.5|2.73|1.3|0.87|1.89|5.8|1.35|1.33|1.27|1.04|0.7|1.57|1.89|1.25|0.97|1.72|1.41|1.77|5.14|6.09|14.29|20.18|23.19|24.58|21.25|22.02|29.87|37.45|40.31|33.6|34.57|19.19|35.43|34.36|27.65|39.2|25.65|31.44|27.7|31.05|17.76|14.11|17|22.82|24.59|29.83|47|44.83|50.69|39.66||||||||||||||||||19.6|21.57|25.99|25.04||
2025-12-16 11:01:17|russ2000_0091|ACHC|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|17.11|18.98|22.95|26.8|33.44|37.26|46.64|50.21|44.68|51.3|62.17|61.65|69.16|70.41|69.58|54.96|57.83|51.19|38.01|42.64|41.34|45.81|32.9|38.1|40.87|40.63|33.97|27.7|32.61|25.95|32.23|32.35|28.62|30.2||||||||||||||||||29.98|22.64|22.96|17.2||
2025-12-16 11:01:19|russ2000_0092|MOG.A|price_second_month|0|5.4444|5.1852|5.2593|3.7407|3.6667|4|3.4074|4.7407|4.4815|4.8889|5.4075|5|5|4.2964|4.1482|4.7037|4.3333|5.037|2.6667|3.7037|3.5185|3.1482|2.1851|2.5926|2.5926|3.1111|2.4815|2.2223|2.4074|2.0741|1.963|2.4815|2.7037|2.2223|2.1111|1.7037|1.6297|1.4815|1.3703|1.7037|1.8889|2.2223|2.2963|2.2223|2.4445|2.7037|2.519|2.778|3.593|4.1482|4.37|5.148|6.074|5.778|7.1111|7.037|7.445|10.778|10.778|10.445|11.593|8.37|8.593|9.445|8.13|9.741|7.778|5.297|6.333|9.63|7.555|11.037|10.815|10.617|9.191|12.755|13.5333|14.1689|13.0178|13.6445|14.8889|16.7556|19.3334|23.9533|20.7333|23.7|28.0133|29.7333|30.35|31.51|29.29|33.56|34.77|32.65|36.58|38.11|43.06|42.57|45.08|41.04|45.34|47.4|32.18|23.25|23.9|28.98|26.41|33.96|33.01|31.2|36.86|45.41|41.05|39.88|41.82|43.91|38.02|36.63|36.76|44.96|50.07|50.8|68.67|61.93|72.06|70.9|72.78|75.46|68.63|63.1|66.07|43.18|53.93|58.99|69.83|67.58|70.04|76.76|84.11|83.83|81.53|78.91|87.45|93.96|82.42|81.25|85.87|77.12|54.29|60.29||||||||||||||||||170.49|185.31|195.85|229.68||
2025-12-16 11:01:22|russ2000_0094|ENS|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.35|9.94|13.41|14.45|13.58|12.74|17.82|16.69|17.14|18.34|18.02|22.42|22.99|29.69|29.35|5.96|10.72|16.4|21.91|23.67|22.59|22.27|22.07|30.29|36.35|34.19|22.53|23.73|33.87|30.64|37.75|33.07|40.47|48.43|51.41|68.39|70.1|65.64|63.91|60.83|65.3|68.34|53.47|59.34|46.92|58.7|70.53|79.02|76.73|82.37|63.24|67.05|69.69|79.05|82.93|82.55|77.38|60.54|53.97|67.6|70.79|61.15|73.05||||||||||||||||||101.49|83.63|102.65|143.11||
2025-12-16 11:01:24|russ2000_0095|FICO|price_second_month|0|||||||||||||||||||1.4167|1.5834|1.7083|2.0833|2.4585|2.9166|1.7501|2.3333|2.25|1.9166|1.6667|1.625|1.8335|2.0833|2.9166|3.0833|2.9166|4.9165|4.0835|3.7501|4.125|4.9165|5.4166|6.8333|7.3333|8.9166|9.4167|11|14.0422|11.8328|16.9178|17.3317|18.6683|18.8325|30.9172|27|23.3325|24.1672|26.3317|28.125|28.5817|23.5822|24.2078|9.1667|11.9259|13.6296|9.7037|8.3704|12.5926|14.4445|12.4815|13.6111|12.3889|18.3111|22.2222|27.1111|26.2845|27.2667|26.0445|23.6333|29.2|32.56|37.1667|39.0667|36.7733|39.76|34.75|26.93|33.18|33.8|34.25|40.87|45.82|42.62|35.57|35.01|41.62|39.03|37.85|36.99|36.96|23.2|25.27|23.1|14.14|10.95|17.58|22.3|18.25|22.96|23.2|22.39|23.35|27.95|29.25|25.55|36.37|40.48|40.66|42.71|42.82|44.34|49.08|50.08|59.01|53.73|58.9|58.17|71.78|85.12|87.72|85.57|95.25|99.52|111.43|127.94|113.69|130.07|132.66|140.76|157.06|169.94|184.03|230.98|198.63|247.82|295.9|352.72|367.75|376.03|402.65|420.79||||||||||||||||||1886.35|1726.28|1521.64|1805.83||
2025-12-16 11:01:27|russ2000_0096|PCRX|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.19|7.66|7.32|10.7|10.67|18.39|17.05|20.63|29.62|36.04|54.4|78.14|78.18|107.71|94.88|119.27|78.16|57.95|64.93|59.61|43.44|39.63|31.85|43.15|44.4|36.7|46.1|31.3|35.2|45.9|48.33|39.71|42.57|36.9|44.75|46.28|44.54|60.33||||||||||||||||||24.05|25.84|26.67|23.57||
2025-12-16 11:01:28|russ2000_0097|EME|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.719|4.0315|3.6875|3.469|4.25|3.6565|3.969|4.969|5.75|5.03|4.5|4.13|4.09|5.84|5.33|4.39|5.63|5.44|5.9065|6.0625|7.4125|10.775|9.225|10.8775|12.45|14.63|13.5475|13|11.99|12.305|11.065|10.1725|10.3125|10.1687|10.15|11.0875|11.3375|11.945|13.7375|17.4625|21.795|23.875|27.215|30.5|30.005|31.55|30.9|24.77|24.09|27.94|33.05|14.13|19|21.73|24.05|24.76|23.28|24.78|22.74|25.94|31.56|29.43|23.13|23.77|28.09|27.41|27.46|32.53|38.93|39.56|38.33|37.52|45.93|44.54|43.23|44.65|44.03|45.49|46.09|49.6|44.9|46.73|57.46|70.48|61.48|64.08|64.87|79.11|76.31|76.48|80.19|71.53|68.04|82.13|87.44|90.33|89.3|65.34|74.18||||||||||||||||||408.91|471.86|620|615.07||
2025-12-16 11:01:31|russ2000_0098|UMPQ|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|8.375|9.5|13.125|14.375|11.75|10.25|9.875|9.875|10.125|9|7.75|8.5|7.875|7.75|10|11.6|14.1|12.67|14.01|17.3|16.5|17.96|18.25|19.29|19.43|21.5|20.41|19.02|22.5|25.57|23.69|23.31|24.01|26.76|26.7|26.31|26.21|29.02|28.59|25.47|21.7|14.67|15.35|13.68|12.94|14.55|7.71|9.66|10.29|10.98|12.15|13.17|10.49|10.59|11.54|11.98|9.115|11.64|12.9|13.1|12.59|11.76|13|13.61|16.77|18.29|16.7|16.65|17.53|16.99|16.72|17.53|15.67|17.34|14.85|15.99|15.99|17.49|19.05|17.08|17.3|21.43|22.18|23.3|21.77|19.22|18.53|16.72|15.83|16.49|18|11.66|11.09|||||||||||||||||||||||
2025-12-16 11:01:33|russ2000_0099|EEFT|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.625|14|8.375|8.75|5.875|3.438|3.5|2.75|2.031|3.125|3.5|7.875|6|7.9688|6.125|7.125|7.05|13.15|16.4|18.01|13.66|9.099|6|7.21|11.75|9.84|16.81|18.69|22.99|17.25|24.6|23.02|28.04|28.4|27.22|33.12|34.3|24.99|32.91|28|26.42|27.96|31.22|20.94|19.3|18.01|8.43|8.46|15.3|22.96|22.69|18.8|13.21|14.38|16.85|18.75|16.47|16.27|15.98|19.29|18.77|17.57|21.73|24.23|31.58|37.11|48.01|37.8|47.19|53.43|57.57|53.12|59.83|68.66|76.81|65.95|80.33|78.38|77.23|82.78|83.83|97.43|90.11|84.87|82.18|96.89|111.32|128.98|158.39|154.03|157.75|141.99|95.56|100.04||||||||||||||||||102.46|108.28|93.19|74.09||
2025-12-16 11:01:35|russ2000_0100|CMPR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|32.355|31.09|24.33|32.6|39.26|38.41|33.22|44.05|33.35|31|32.25|11.96|24.5|38.49|42.41|50.25|55.72|44.86|30.68|41.35|52.57|48|29.13|32.32|40.34|36.65|37.13|28.9|35.37|46.37|52.75|55.25|50.08|40.52|47.64|64.6|83.5|83.3|69.98|86.3|85.06|97.38|98.89|86.32|80.21|89.78|91.86|121.39|162.75|136.65|141|120.66|82.14|88.44|121.85|142.53|122.79|80.04|96.05||||||||||||||||||48.08|44.26|63.115|68.85||
2025-12-16 11:01:37|russ2000_0101|LTM|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:01:38|russ2000_0103|OPK|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.063|4.125|2.844|3.5|2.75|3.625|8.75|7.75|11.75|6.5|5.25|8.313|7.438|6.5|6.063|15.813|8.438|8.938|7.5|6.75|4.45|3.74|2.62|1.95|0.99|0.62|0.5|0.64|0.5|0.56|0.62|0.86|0.59|0.48|0.335|0.38|0.42|0.39|0.44|0.412|0.402|0.99|0.9|2.1|4.45|4.16|3.47|2.618|2.45|1.87|1.37|1.21|1.19|2.12|2.09|2.07|1.99|2.07|2.94|4.89|3.7|4.19|4.99|5|4.62|4.44|4.48|7.03|6.89|8.58|10.29|9.35|8.57|8.86|8.13|14.56|17.78|11.39|11.12|8.84|10|9.24|10.39|8.45|6.14|6.13|4.99|3.57|3.86|5.89|3.46|2.75|1.85|2.02|1.61|1.58|2.15|4.93||||||||||||||||||1.74|1.36|1.38|1.36||
2025-12-16 11:01:40|russ2000_0105|POR|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|24.69|27.82|28.7|28.83|26.89|25.97|23.93|23.5|25.26|18.06|17.23|17.71|19.58|19.36|19.15|19.67|19.78|21.17|22.8|25.97|23.47|24.42|25.14|25.28|27.28|26.49|28.68|30.36|28.51|29.7|31.83|32.99|33.95|36.87|36.95|34.95|35.05|35.28|38.56|41.18|42.68|43.15|43.72|47.01|47.19|49.04|40.22|41.8|47.27|47.99|49.57|52.26|56.5|55.64|62.46|46.07|41.2||||||||||||||||||44.83|42.4|42.78|50.82||
2025-12-16 11:01:42|russ2000_0107|RH|price_second_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32||||||||||||||||||234.41|189.01|203.16|163.67||
2025-12-16 11:01:44|russ2000_0108|SKX|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|1.3958|2.1458|3.9583|5.8542|4.3333|8.9867|13.2167|7.0167|4.3933|4.87|7.0167|5.6833|3.9933|2.6067|2.4267|2.3533|2.47|3.66|3.654|4.4333|3.8333|5.3267|4.11|5.52|4.8967|7.0667|8.8867|7.68|9.8267|11.64|10.9533|6.4967|6.98|7.0967|7.48|6.5067|3.8167|2.3333|3.1933|5.0233|7.4467|9.6967|11.9667|8.49|7.28|7.3467|5.8733|5.54|4.0033|4.34|5.7267|7.2633|5.6533|6.9033|6.8867|10.1333|10.6967|11.4533|14.0333|19.5667|19.72|22.7133|34.8567|50.7533|30.1|32.62|29.72|24.31|22.72|26.39|24.11|26.12|33.67|40.92|30.19|28.86|26.2|32.99|28.78|31.66|39.89|33.08|31.02|29.22|||||||||||||||||||||||
2025-12-16 11:01:46|russ2000_0110|CLNY|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7532|14.4445|15.9449|14.6832|11.4779|9.3842|7.3041|8.5317|8.3475|10.148|14.68|14|13|12.3|7.78|5.95|6.05|6.16|6.05|5.02|4.36|4.83|4.55|2.06|2.84|||||||||||||||||||||||
2025-12-16 11:01:47|russ2000_0111|PRAA|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.753|10.0267|8.7967|9.2733|8.7733|8.6|9.5467|11.5867|12.9333|12.8|13.11|12.6867|16.3033|14.9367|13.4933|15.92|14.68|17.9733|16.7167|13.0367|12.1733|13.59|14.46|10.69|7.6733|11.4533|14.2|15.6967|17.75|21.37|21.2333|21.3166|26.3666|27.67|24.6566|22.4133|23.2566|23.6633|33.3266|32.4433|39.0866|49.0466|52.83|54.93|54.8|53.03|56.32|57.09|50.09|57.75|53.4|36.94|26.15|27.51|29.71|34.85|41.9|36|29.85|34.65|35.65|38.9|38.2|30.34|32.58|28.08|33.69|36.7|37.01|35|44.76||||||||||||||||||20.93|14.19|17.09|16.2||
2025-12-16 11:01:49|russ2000_0112|CRZO|price_second_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:01:50|russ2000_0116|ABMD|price_second_month|0|||||||||||||||||||3.1875|4.0625|4.4375|4.5|4.125|5.6875|7.1875|7.125|6|4.5625|5.9375|4.4375|3.25|4.625|4.3125|3.5|9.4375|6.875|6.3125|5.875|6.25|4.875|5.625|3.875|3.875|4.25|3.125|3.75|3|4.375|4.25|5.625|6.5|6.063|8.438|6.25|6.75|5.5|5.375|8.438|8.5|6.7813|7.75|4.5|5.375|4.5625|8|7.125|15.4375|36.5|18.9375|30.1875|23.3125|22.875|24.78|18.75|18.25|9.93|7.4|5.28|4.95|3.7|4.99|5.29|7.36|6.91|12.35|9.74|15.18|10.7|9.37|10.02|8.74|10.4|13.4|14.92|12.61|13.98|11.16|12.31|12.85|14.3|14.78|18.02|14.04|6.81|5.94|8.28|8.46|10.11|9.75|9.0325|11.48|12.47|18.78|12.44|20.14|20.88|20.33|22.33|13.35|16.04|21.57|23.55|28.59|28.19|22.8|26.05|35.52|60.79|59.72|95.9|81.57|80.01|99.31|117.94|112.24|117.97|137.43|150.8|194.84|268.18|381.14|406.58|332.68|334.5|261.92|193.07|196.18|150.26|223.9|307.62|||||||||||||||||||||||
2025-12-16 11:01:52|russ2000_0117|DRH|price_second_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5616|11.3482|12.4151|14.549|15.9845|16.7022|18.5742|18.9234|16.9156|16.8186|12.1145|13.3366|9.0592|3.0359|3.0844|6.2658|6.4888|8.1765|8.88|8.49|8.76|9.96|12.15|10.76|7.77|8.28|10.3|9.93|9.67|8.53|8.84|9.63|9.85|11.28|12.35|12.01|13.18|14.49|14.48|13.35|11.76|10.86|8.37|8.63|10.64|10.2|10.87|11.15|10.88|11.18|10.28|12.4|11.99|10.45|10.79|10.57|9.47|9.92|9.12|6.57|5.13||||||||||||||||||8.23|7.64|8.56|9.11||